{"status":"ok","report":{"price_analysis":{"current":1240.0,"change_1d":0.0,"change_7d":-2.5,"change_30d":-1.4,"high_30d":1328.0,"low_30d":1152.0,"position_in_range":50.0,"support":1169.6,"resistance":1310.4},"summary":"에스폴리텍(050760)은 Basic Materials 섹터 KR 시장 종목입니다, 시가총액 202.05억. 현재가 1,240원, 전일 대비 +0.0%, 30일 -1.4%. ROE 2.3%. 기술적 시그널: MACD 골든크로스, 정배열 상승 추세. 최근 5일 외국인 순매수 1318.00, 기관 순매수 3040.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE 2.3%입니다. 시가총액 202.05억. 매출 710.89억, 영업이익 -6.90억.","grade":"C","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.34,"roe":2.31,"eps":-62.829999999999984,"revenue":71088737850.0,"operating_income":-689902609.0,"net_income":-1026152245.0,"market_cap":20205127920,"profit_margin":-1.44,"roa":1.25,"operating_margin":-0.97,"gross_margin":22.95,"debt_ratio":0.8450748281379792,"total_assets":111196547766.0,"total_equity":60266687329.0,"total_debt":50929860437.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 58.0로 중립 구간입니다. MACD(16.96)가 시그널선(14.47)을 상회합니다(골든크로스). 현재가가 SMA20(1218)과 SMA60(1178) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 1146~1291 (현재 위치 65%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 58","rsi_14":58.04195804195804,"macd":16.96114225657766,"macd_signal":14.470156159141808,"sma_20":1218.35,"sma_60":1178.05,"bb_upper":1290.5116934391092,"bb_lower":1146.1883065608906,"atr_14":62.857142857142854},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 1318.00, 기관 순매수 3040.00. 30일 누적: 외국인 -7.62만, 기관 -6174.00.","foreign_trend":"매수","institution_trend":"매수","comment":"외국인 매수, 기관 매수","foreign_flow":1318.0,"institutional_flow":3040.0,"data":[{"date":"2026-10-23","foreign_net":-2191.0,"institution_net":7460.0,"retail_net":-5269.0},{"date":"2026-10-22","foreign_net":872.0,"institution_net":-7113.0,"retail_net":6241.0},{"date":"2026-10-21","foreign_net":-1446.0,"institution_net":239.0,"retail_net":1207.0},{"date":"2026-10-20","foreign_net":-728.0,"institution_net":-1641.0,"retail_net":2369.0},{"date":"2026-10-19","foreign_net":4811.0,"institution_net":4095.0,"retail_net":-8906.0},{"date":"2026-10-16","foreign_net":9217.0,"institution_net":-7198.0,"retail_net":-2019.0},{"date":"2026-10-15","foreign_net":7188.0,"institution_net":-1682.0,"retail_net":-5506.0},{"date":"2026-10-14","foreign_net":36307.0,"institution_net":-13970.0,"retail_net":-22337.0},{"date":"2026-10-13","foreign_net":3620.0,"institution_net":-206.0,"retail_net":-3414.0},{"date":"2026-10-12","foreign_net":962.0,"institution_net":-1243.0,"retail_net":281.0},{"date":"2026-10-08","foreign_net":6742.0,"institution_net":3348.0,"retail_net":-10090.0},{"date":"2026-10-07","foreign_net":-27653.0,"institution_net":-2839.0,"retail_net":30492.0},{"date":"2026-10-06","foreign_net":26091.0,"institution_net":-3772.0,"retail_net":-22319.0},{"date":"2026-10-02","foreign_net":-5607.0,"institution_net":3140.0,"retail_net":2467.0},{"date":"2026-10-01","foreign_net":-5337.0,"institution_net":4195.0,"retail_net":1142.0},{"date":"2026-09-30","foreign_net":-1034.0,"institution_net":3956.0,"retail_net":-2922.0},{"date":"2026-09-29","foreign_net":-7785.0,"institution_net":-3265.0,"retail_net":11050.0},{"date":"2026-09-28","foreign_net":6005.0,"institution_net":-712.0,"retail_net":-5293.0},{"date":"2026-09-23","foreign_net":-5215.0,"institution_net":6894.0,"retail_net":-1679.0},{"date":"2026-09-22","foreign_net":-8328.0,"institution_net":4824.0,"retail_net":3504.0},{"date":"2026-09-21","foreign_net":-4857.0,"institution_net":-1296.0,"retail_net":6153.0},{"date":"2026-09-18","foreign_net":-660.0,"institution_net":2041.0,"retail_net":-1381.0},{"date":"2026-09-17","foreign_net":-5178.0,"institution_net":2439.0,"retail_net":2739.0},{"date":"2026-09-16","foreign_net":-38265.0,"institution_net":-11812.0,"retail_net":50077.0},{"date":"2026-09-15","foreign_net":-1279.0,"institution_net":3088.0,"retail_net":-1809.0},{"date":"2026-09-14","foreign_net":15185.0,"institution_net":-5632.0,"retail_net":-9553.0},{"date":"2026-09-11","foreign_net":13211.0,"institution_net":7780.0,"retail_net":-20991.0},{"date":"2026-09-10","foreign_net":-11145.0,"institution_net":9909.0,"retail_net":1236.0},{"date":"2026-09-09","foreign_net":-30128.0,"institution_net":4014.0,"retail_net":26114.0},{"date":"2026-09-08","foreign_net":-49534.0,"institution_net":-11215.0,"retail_net":60749.0}],"periods":{"d1":{"foreign_net":-2191.0,"institution_net":7460.0,"retail_net":-5269.0},"d3":{"foreign_net":-2765.0,"institution_net":586.0,"retail_net":2179.0},"d7":{"foreign_net":17723.0,"institution_net":-5840.0,"retail_net":-11883.0},"d14":{"foreign_net":58185.0,"institution_net":-21382.0,"retail_net":-36803.0},"d30":{"foreign_net":-76159.0,"institution_net":-6174.0,"retail_net":82333.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"적자 (EPS -63, PBR 0.34x) — PBR 기준 평가","metrics":[{"name":"PER","value":null,"unit":"x","sector_median":null,"industry_median":null,"percentile":null,"direction":"lower_better","note":"적자","note_detail":"EPS -63원"}]},"growth":{"grade":"B","percentile":78,"summary":"매출 +12.5%","metrics":[{"name":"매출 성장률 (QoQ)","value":12.5,"unit":"%","percentile":65,"direction":"higher_better"},{"name":"영업이익 성장률","value":129.6,"unit":"%","percentile":91,"direction":"higher_better","note":"적자 → 흑자"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 2.3%","metrics":[{"name":"ROE","value":2.31,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-0.97,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-1.44,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":1.25,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":58,"summary":"RSI 58","metrics":[{"name":"RSI (14)","value":58.0,"unit":"","percentile":58,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-1.4,"unit":"%","percentile":47,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"D","percentile":36,"summary":"유동비율 1.2x, 순차입금비율 0.5x","metrics":[{"name":"유동비율","value":1.18,"unit":"x","percentile":58,"direction":"higher_better","rating":"fair","note":"≥ 1.5"},{"name":"순차입금비율","value":0.51,"unit":"x","percentile":62,"direction":"lower_better","rating":"good","note":"≤ 0.6"},{"name":"이자보상배율","value":-1.9,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.05,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -63, PBR 0.34x) — PBR 기준 평가"},"growth":{"grade":"B","reason":"매출 +12.5%"},"profitability":{"grade":"C","reason":"ROE 2.3%"},"momentum":{"grade":"C","reason":"RSI 58"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":1.25,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":2.31,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-0.62,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.85,"unit":"","threshold":"≤ 1.0","pass":true,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":22.95,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-0.97,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-1.44,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도"],"catalysts":["외국인·기관 동반 순매수","이동평균선 정배열 상승 추세","전분기 대비 매출 13% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도"],"catalysts":["외국인·기관 동반 순매수","이동평균선 정배열 상승 추세","전분기 대비 매출 13% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.34,"per_5y_high":10.72,"per_5y_low":4.36,"per_5y_avg":7.54,"per_percentile":null,"pbr_5y_high":0.5,"pbr_5y_low":0.38,"pbr_5y_avg":0.45,"pbr_percentile":0.0,"per_5y_median":7.54,"pbr_5y_median":0.46,"history":[{"quarter":"2024-Q2","per":null,"pbr":0.46},{"quarter":"2024-Q3","per":null,"pbr":0.49},{"quarter":"2024-Q4","per":4.36,"pbr":0.38},{"quarter":"2025-Q1","per":10.72,"pbr":0.44},{"quarter":"2025-Q2","per":null,"pbr":0.46},{"quarter":"2025-Q3","per":null,"pbr":0.5},{"quarter":"2025-Q4","per":null,"pbr":0.46},{"quarter":"2026-Q1","per":null,"pbr":0.44},{"quarter":"2026-Q2","per":null,"pbr":0.41},{"quarter":"현재","per":null,"pbr":0.34}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":1558.9962,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":1608.0521,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":1340.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":1505.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":1500.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":1609.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":1400.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":1378.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":1326.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Basic Materials","industry":"SPECIALTY CHEMICALS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-12","per":4.36,"eps":307.64,"close":1340.0,"source":"reported"},{"date":"2025-01","per":4.99,"eps":307.64,"close":1534.0,"source":"reported"},{"date":"2025-02","per":5.29,"eps":307.64,"close":1626.0,"source":"reported"},{"date":"2025-03","per":10.72,"eps":140.41,"close":1505.0,"source":"reported"},{"date":"2025-04","per":13.76,"eps":140.41,"close":1932.0,"source":"reported"},{"date":"2025-05","per":12.28,"eps":140.41,"close":1724.0,"source":"reported"}],"trailing_per_history_meta":{"avg":8.57,"std":3.8,"upper_1sd":12.37,"lower_1sd":4.77,"current":12.28,"count":6},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"0.3배"},{"label":"ROE","value":"2.3%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:10:03.667787+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.023139426568895824,"dividend_yield":null,"eps":85.37,"revenue":19857142930.0,"operating_income":1374067256.0,"net_income":1394536586.0,"market_cap":null,"profit_margin":0.07022846090779486,"operating_margin":0.06919763134323172,"roa":0.012541185981192847,"gross_margin":0.22946626269764178,"total_equity":60266687329.0,"total_assets":111196547766.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":0.38,"roe":0.03610240473611492,"dividend_yield":null,"eps":129.85,"revenue":17643432505.0,"operating_income":327413214.0,"net_income":2121103218.0,"market_cap":22700000000.0,"profit_margin":0.12022055330780432,"operating_margin":0.018557228810619126,"roa":0.018429127884655536,"gross_margin":0.18211465739954097,"total_equity":58752408143.0,"total_assets":115095148901.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.07506581962196382,"dividend_yield":null,"eps":-259.21,"revenue":16892230702.0,"operating_income":-1106342045.0,"net_income":-4234069306.0,"market_cap":null,"profit_margin":-0.2506518754505701,"operating_margin":-0.06549413541155412,"roa":-0.03845723175631298,"gross_margin":0.1285461431534266,"total_equity":56404756883.0,"total_assets":110098130121.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.005114467494903438,"dividend_yield":null,"eps":-18.84,"revenue":16695931713.0,"operating_income":-1285041034.0,"net_income":-307722743.0,"market_cap":null,"profit_margin":-0.018431001533169723,"operating_margin":-0.07696731491776676,"roa":-0.002720826349911591,"gross_margin":0.10128796254498672,"total_equity":60167112863.0,"total_assets":113099001342.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.04763944991155251,"dividend_yield":null,"eps":-176.08,"revenue":17288470325.0,"operating_income":-503953816.0,"net_income":-2876205702.0,"market_cap":null,"profit_margin":-0.1663655400351332,"operating_margin":-0.02914970535428212,"roa":-0.025525145965606604,"gross_margin":0.13537745196667653,"total_equity":60374452420.0,"total_assets":112681263640.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.021652836753060366,"dividend_yield":null,"eps":-84.11,"revenue":15878659067.0,"operating_income":-1918045293.0,"net_income":-1373963566.0,"market_cap":null,"profit_margin":-0.08652894178296548,"operating_margin":-0.12079390866110344,"roa":-0.0120575390157337,"gross_margin":0.07881704026261023,"total_equity":63454206101.0,"total_assets":113950580148.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.06351663222782715,"dividend_yield":null,"eps":253.56,"revenue":24107130250.0,"operating_income":868140670.0,"net_income":4141785674.0,"market_cap":null,"profit_margin":0.17180749558525324,"operating_margin":0.03601177995875308,"roa":0.03709724711276596,"gross_margin":0.16180476711864117,"total_equity":65207891677.0,"total_assets":111646712259.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.030876094190015548,"dividend_yield":null,"eps":-115.21,"revenue":18110181197.0,"operating_income":-286705597.0,"net_income":-1881876172.0,"market_cap":null,"profit_margin":-0.1039126086884066,"operating_margin":-0.015831183237829425,"roa":-0.017109369195147234,"gross_margin":0.1465005353695468,"total_equity":60949294960.0,"total_assets":109990973398.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.02238528544662145,"dividend_yield":null,"eps":86.17,"revenue":20088226361.0,"operating_income":84903011.0,"net_income":1407600502.0,"market_cap":null,"profit_margin":0.07007091998588616,"operating_margin":0.004226506087408181,"roa":0.012148556429004543,"gross_margin":0.1591076087834811,"total_equity":62880614382.0,"total_assets":115865659449.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.022105393673026733,"dividend_yield":null,"eps":83.12,"revenue":17857651062.0,"operating_income":-23215490.0,"net_income":1357680932.0,"market_cap":null,"profit_margin":0.07602796847615993,"operating_margin":-0.001300030441820042,"roa":0.012384404830908786,"gross_margin":0.17099537556189706,"total_equity":61418536674.0,"total_assets":109628274474.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.09696025254001614,"dividend_yield":null,"eps":-356.1263569433706,"revenue":19959891496.0,"operating_income":-336084535.0,"net_income":-5817333552.0,"market_cap":null,"profit_margin":-0.2914511611030453,"operating_margin":-0.016837994087660846,"roa":-0.05318212686522026,"gross_margin":0.13189087147731057,"total_equity":59997095713.0,"total_assets":109385124193.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.007055568584336623,"dividend_yield":null,"eps":28.39835687444608,"revenue":17506284783.0,"operating_income":-377627495.0,"net_income":463887918.0,"market_cap":null,"profit_margin":0.02649836465875799,"operating_margin":-0.021570967208685333,"roa":0.003989946848572781,"gross_margin":0.14370620649579546,"total_equity":65747772480.0,"total_assets":116264184864.0}],"current_price":1240.0,"change_pct":0.0,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":3095.0},{"date":"2016-10-25","close":3060.0},{"date":"2016-10-26","close":2855.0},{"date":"2016-10-27","close":2870.0},{"date":"2016-10-28","close":2810.0},{"date":"2016-10-31","close":2670.0},{"date":"2016-11-01","close":2775.0},{"date":"2016-11-02","close":2595.0},{"date":"2016-11-03","close":2605.0},{"date":"2016-11-04","close":2660.0},{"date":"2016-11-07","close":2695.0},{"date":"2016-11-08","close":2605.0},{"date":"2016-11-09","close":2565.0},{"date":"2016-11-10","close":2615.0},{"date":"2016-11-11","close":2680.0},{"date":"2016-11-14","close":2695.0},{"date":"2016-11-15","close":2695.0},{"date":"2016-11-16","close":2760.0},{"date":"2016-11-17","close":2785.0},{"date":"2016-11-18","close":2805.0},{"date":"2016-11-21","close":2805.0},{"date":"2016-11-22","close":2980.0},{"date":"2016-11-23","close":2920.0},{"date":"2016-11-24","close":2870.0},{"date":"2016-11-25","close":2940.0},{"date":"2016-11-28","close":2910.0},{"date":"2016-11-29","close":2800.0},{"date":"2016-11-30","close":2840.0},{"date":"2016-12-01","close":2855.0},{"date":"2016-12-02","close":2845.0},{"date":"2016-12-05","close":2950.0},{"date":"2016-12-06","close":3140.0},{"date":"2016-12-07","close":3240.0},{"date":"2016-12-08","close":3150.0},{"date":"2016-12-09","close":3005.0},{"date":"2016-12-12","close":3230.0},{"date":"2016-12-13","close":3210.0},{"date":"2016-12-14","close":3115.0},{"date":"2016-12-15","close":3185.0},{"date":"2016-12-16","close":3045.0},{"date":"2016-12-19","close":3100.0},{"date":"2016-12-20","close":3070.0},{"date":"2016-12-21","close":3055.0},{"date":"2016-12-22","close":3100.0},{"date":"2016-12-23","close":2965.0},{"date":"2016-12-26","close":2800.0},{"date":"2016-12-27","close":2860.0},{"date":"2016-12-28","close":2920.0},{"date":"2016-12-29","close":2905.0},{"date":"2017-01-02","close":2905.0},{"date":"2017-01-03","close":3015.0},{"date":"2017-01-04","close":3050.0},{"date":"2017-01-05","close":3060.0},{"date":"2017-01-06","close":3025.0},{"date":"2017-01-09","close":3020.0},{"date":"2017-01-10","close":2960.0},{"date":"2017-01-11","close":3000.0},{"date":"2017-01-12","close":3075.0},{"date":"2017-01-13","close":3075.0},{"date":"2017-01-16","close":3005.0},{"date":"2017-01-17","close":3185.0},{"date":"2017-01-18","close":3160.0},{"date":"2017-01-19","close":3160.0},{"date":"2017-01-20","close":3045.0},{"date":"2017-01-23","close":3065.0},{"date":"2017-01-24","close":3030.0},{"date":"2017-01-25","close":3010.0},{"date":"2017-01-26","close":2950.0},{"date":"2017-01-31","close":3070.0},{"date":"2017-02-01","close":3105.0},{"date":"2017-02-02","close":3060.0},{"date":"2017-02-03","close":3040.0},{"date":"2017-02-06","close":3000.0},{"date":"2017-02-07","close":2920.0},{"date":"2017-02-08","close":2850.0},{"date":"2017-02-09","close":2915.0},{"date":"2017-02-10","close":2955.0},{"date":"2017-02-13","close":2930.0},{"date":"2017-02-14","close":2920.0},{"date":"2017-02-15","close":2920.0},{"date":"2017-02-16","close":2940.0},{"date":"2017-02-17","close":2900.0},{"date":"2017-02-20","close":2815.0},{"date":"2017-02-21","close":2790.0},{"date":"2017-02-22","close":2855.0},{"date":"2017-02-23","close":2850.0},{"date":"2017-02-24","close":2830.0},{"date":"2017-02-27","close":2855.0},{"date":"2017-02-28","close":2840.0},{"date":"2017-03-02","close":2790.0},{"date":"2017-03-03","close":2760.0},{"date":"2017-03-06","close":2710.0},{"date":"2017-03-07","close":2745.0},{"date":"2017-03-08","close":2800.0},{"date":"2017-03-09","close":2790.0},{"date":"2017-03-10","close":2840.0},{"date":"2017-03-13","close":2805.0},{"date":"2017-03-14","close":2830.0},{"date":"2017-03-15","close":2720.0},{"date":"2017-03-16","close":2890.0},{"date":"2017-03-17","close":2870.0},{"date":"2017-03-20","close":2850.0},{"date":"2017-03-21","close":2875.0},{"date":"2017-03-22","close":2810.0},{"date":"2017-03-23","close":2780.0},{"date":"2017-03-24","close":2805.0},{"date":"2017-03-27","close":2765.0},{"date":"2017-03-28","close":2765.0},{"date":"2017-03-29","close":2790.0},{"date":"2017-03-30","close":2880.0},{"date":"2017-03-31","close":2880.0},{"date":"2017-04-03","close":2880.0},{"date":"2017-04-04","close":2840.0},{"date":"2017-04-05","close":2740.0},{"date":"2017-04-06","close":2760.0},{"date":"2017-04-07","close":2810.0},{"date":"2017-04-10","close":2790.0},{"date":"2017-04-11","close":2735.0},{"date":"2017-04-12","close":2680.0},{"date":"2017-04-13","close":2655.0},{"date":"2017-04-14","close":2665.0},{"date":"2017-04-17","close":2720.0},{"date":"2017-04-18","close":2695.0},{"date":"2017-04-19","close":2650.0},{"date":"2017-04-20","close":2640.0},{"date":"2017-04-21","close":2715.0},{"date":"2017-04-24","close":2695.0},{"date":"2017-04-25","close":2675.0},{"date":"2017-04-26","close":2740.0},{"date":"2017-04-27","close":2760.0},{"date":"2017-04-28","close":2770.0},{"date":"2017-05-02","close":2840.0},{"date":"2017-05-04","close":2805.0},{"date":"2017-05-08","close":2790.0},{"date":"2017-05-10","close":2860.0},{"date":"2017-05-11","close":2880.0},{"date":"2017-05-12","close":2890.0},{"date":"2017-05-15","close":2850.0},{"date":"2017-05-16","close":2890.0},{"date":"2017-05-17","close":2835.0},{"date":"2017-05-18","close":2835.0},{"date":"2017-05-19","close":2770.0},{"date":"2017-05-22","close":2790.0},{"date":"2017-05-23","close":2740.0},{"date":"2017-05-24","close":2660.0},{"date":"2017-05-25","close":2600.0},{"date":"2017-05-26","close":2600.0},{"date":"2017-05-29","close":2575.0},{"date":"2017-05-30","close":2595.0},{"date":"2017-05-31","close":2600.0},{"date":"2017-06-01","close":2620.0},{"date":"2017-06-02","close":2600.0},{"date":"2017-06-05","close":2605.0},{"date":"2017-06-07","close":2575.0},{"date":"2017-06-08","close":2630.0},{"date":"2017-06-09","close":2630.0},{"date":"2017-06-12","close":2615.0},{"date":"2017-06-13","close":2590.0},{"date":"2017-06-14","close":2610.0},{"date":"2017-06-15","close":2590.0},{"date":"2017-06-16","close":2590.0},{"date":"2017-06-19","close":2820.0},{"date":"2017-06-20","close":2880.0},{"date":"2017-06-21","close":3000.0},{"date":"2017-06-22","close":2980.0},{"date":"2017-06-23","close":3175.0},{"date":"2017-06-26","close":3105.0},{"date":"2017-06-27","close":3240.0},{"date":"2017-06-28","close":3255.0},{"date":"2017-06-29","close":3255.0},{"date":"2017-06-30","close":3215.0},{"date":"2017-07-03","close":3160.0},{"date":"2017-07-04","close":3150.0},{"date":"2017-07-05","close":3150.0},{"date":"2017-07-06","close":3155.0},{"date":"2017-07-07","close":3160.0},{"date":"2017-07-10","close":3100.0},{"date":"2017-07-11","close":3070.0},{"date":"2017-07-12","close":3110.0},{"date":"2017-07-13","close":3095.0},{"date":"2017-07-14","close":3095.0},{"date":"2017-07-17","close":3040.0},{"date":"2017-07-18","close":3025.0},{"date":"2017-07-19","close":2965.0},{"date":"2017-07-20","close":3085.0},{"date":"2017-07-21","close":3090.0},{"date":"2017-07-24","close":3140.0},{"date":"2017-07-25","close":3090.0},{"date":"2017-07-26","close":3020.0},{"date":"2017-07-27","close":3070.0},{"date":"2017-07-28","close":3075.0},{"date":"2017-07-31","close":3075.0},{"date":"2017-08-01","close":3220.0},{"date":"2017-08-02","close":3200.0},{"date":"2017-08-03","close":3015.0},{"date":"2017-08-04","close":3030.0},{"date":"2017-08-07","close":2995.0},{"date":"2017-08-08","close":3005.0},{"date":"2017-08-09","close":2985.0},{"date":"2017-08-10","close":2995.0},{"date":"2017-08-11","close":2800.0},{"date":"2017-08-14","close":2775.0},{"date":"2017-08-16","close":2775.0},{"date":"2017-08-17","close":2875.0},{"date":"2017-08-18","close":2875.0},{"date":"2017-08-21","close":2900.0},{"date":"2017-08-22","close":2940.0},{"date":"2017-08-23","close":2940.0},{"date":"2017-08-24","close":2940.0},{"date":"2017-08-25","close":2940.0},{"date":"2017-08-28","close":2880.0},{"date":"2017-08-29","close":2890.0},{"date":"2017-08-30","close":2850.0},{"date":"2017-08-31","close":2870.0},{"date":"2017-09-01","close":2870.0},{"date":"2017-09-04","close":2825.0},{"date":"2017-09-05","close":2740.0},{"date":"2017-09-06","close":2845.0},{"date":"2017-09-07","close":2955.0},{"date":"2017-09-08","close":2900.0},{"date":"2017-09-11","close":2790.0},{"date":"2017-09-12","close":2790.0},{"date":"2017-09-13","close":2775.0},{"date":"2017-09-14","close":2695.0},{"date":"2017-09-15","close":2700.0},{"date":"2017-09-18","close":2740.0},{"date":"2017-09-19","close":2715.0},{"date":"2017-09-20","close":2630.0},{"date":"2017-09-21","close":2620.0},{"date":"2017-09-22","close":2595.0},{"date":"2017-09-25","close":2480.0},{"date":"2017-09-26","close":2500.0},{"date":"2017-09-27","close":2590.0},{"date":"2017-09-28","close":2485.0},{"date":"2017-09-29","close":2495.0},{"date":"2017-10-10","close":2515.0},{"date":"2017-10-11","close":2490.0},{"date":"2017-10-12","close":2505.0},{"date":"2017-10-13","close":2470.0},{"date":"2017-10-16","close":2365.0},{"date":"2017-10-17","close":2365.0},{"date":"2017-10-18","close":2295.0},{"date":"2017-10-19","close":2265.0},{"date":"2017-10-20","close":2280.0},{"date":"2017-10-23","close":2345.0},{"date":"2017-10-24","close":2395.0},{"date":"2017-10-25","close":2405.0},{"date":"2017-10-26","close":2390.0},{"date":"2017-10-27","close":2415.0},{"date":"2017-10-30","close":2365.0},{"date":"2017-10-31","close":2360.0},{"date":"2017-11-01","close":2350.0},{"date":"2017-11-02","close":2340.0},{"date":"2017-11-03","close":2320.0},{"date":"2017-11-06","close":2315.0},{"date":"2017-11-07","close":2290.0},{"date":"2017-11-08","close":2245.0},{"date":"2017-11-09","close":2275.0},{"date":"2017-11-10","close":2280.0},{"date":"2017-11-13","close":2250.0},{"date":"2017-11-14","close":2250.0},{"date":"2017-11-15","close":2240.0},{"date":"2017-11-16","close":2180.0},{"date":"2017-11-17","close":2160.0},{"date":"2017-11-20","close":2080.0},{"date":"2017-11-21","close":2085.0},{"date":"2017-11-22","close":2100.0},{"date":"2017-11-23","close":2075.0},{"date":"2017-11-24","close":2075.0},{"date":"2017-11-27","close":2050.0},{"date":"2017-11-28","close":2025.0},{"date":"2017-11-29","close":2035.0},{"date":"2017-11-30","close":2040.0},{"date":"2017-12-01","close":2050.0},{"date":"2017-12-04","close":2015.0},{"date":"2017-12-05","close":1950.0},{"date":"2017-12-06","close":1985.0},{"date":"2017-12-07","close":1890.0},{"date":"2017-12-08","close":1900.0},{"date":"2017-12-11","close":1850.0},{"date":"2017-12-12","close":1870.0},{"date":"2017-12-13","close":1960.0},{"date":"2017-12-14","close":1975.0},{"date":"2017-12-15","close":1955.0},{"date":"2017-12-18","close":1980.0},{"date":"2017-12-19","close":1945.0},{"date":"2017-12-20","close":1975.0},{"date":"2017-12-21","close":1920.0},{"date":"2017-12-22","close":1900.0},{"date":"2017-12-26","close":1855.0},{"date":"2017-12-27","close":1870.0},{"date":"2017-12-28","close":1905.0},{"date":"2018-01-02","close":1818.7555},{"date":"2018-01-03","close":1856.2555},{"date":"2018-01-04","close":1785.9429},{"date":"2018-01-05","close":1767.1929},{"date":"2018-01-08","close":1800.0054},{"date":"2018-01-09","close":1781.2554},{"date":"2018-01-10","close":1781.2554},{"date":"2018-01-11","close":1762.5052},{"date":"2018-01-12","close":1762.5052},{"date":"2018-01-15","close":1771.8802},{"date":"2018-01-16","close":1720.3175},{"date":"2018-01-17","close":1720.3175},{"date":"2018-01-18","close":1710.9426},{"date":"2018-01-19","close":1743.7552},{"date":"2018-01-22","close":1762.5052},{"date":"2018-01-23","close":1767.1929},{"date":"2018-01-24","close":1776.5679},{"date":"2018-01-25","close":1776.5679},{"date":"2018-01-26","close":1823.4429},{"date":"2018-01-29","close":1875.0057},{"date":"2018-01-30","close":1893.7557},{"date":"2018-01-31","close":1851.5681},{"date":"2018-02-01","close":1893.7557},{"date":"2018-02-02","close":1860.943},{"date":"2018-02-05","close":1804.693},{"date":"2018-02-06","close":1743.7552},{"date":"2018-02-07","close":1729.6927},{"date":"2018-02-08","close":1748.4426},{"date":"2018-02-09","close":1682.8175},{"date":"2018-02-12","close":1668.755},{"date":"2018-02-13","close":1635.9425},{"date":"2018-02-14","close":1645.3174},{"date":"2018-02-19","close":1687.505},{"date":"2018-02-20","close":1800.0054},{"date":"2018-02-21","close":2146.8813},{"date":"2018-02-22","close":2132.8188},{"date":"2018-02-23","close":2057.8186},{"date":"2018-02-26","close":2034.3811},{"date":"2018-02-27","close":1992.1935},{"date":"2018-02-28","close":1964.0686},{"date":"2018-03-02","close":1954.6934},{"date":"2018-03-05","close":1889.0682},{"date":"2018-03-06","close":1935.9432},{"date":"2018-03-07","close":1917.1931},{"date":"2018-03-08","close":1978.1309},{"date":"2018-03-09","close":1964.0686},{"date":"2018-03-12","close":1978.1309},{"date":"2018-03-13","close":1935.9432},{"date":"2018-03-14","close":2081.2561},{"date":"2018-03-15","close":2015.6311},{"date":"2018-03-16","close":1996.8811},{"date":"2018-03-19","close":1921.8807},{"date":"2018-03-20","close":1884.3805},{"date":"2018-03-21","close":1912.5057},{"date":"2018-03-22","close":1865.6306},{"date":"2018-03-23","close":1790.6304},{"date":"2018-03-26","close":1762.5052},{"date":"2018-03-27","close":1804.693},{"date":"2018-03-28","close":1814.068},{"date":"2018-03-29","close":1818.7555},{"date":"2018-03-30","close":1851.5681},{"date":"2018-04-02","close":1846.8804},{"date":"2018-04-03","close":1837.5055},{"date":"2018-04-04","close":1781.2554},{"date":"2018-04-05","close":1795.3177},{"date":"2018-04-06","close":1818.7555},{"date":"2018-04-09","close":1771.8802},{"date":"2018-04-10","close":1753.1302},{"date":"2018-04-11","close":1800.0054},{"date":"2018-04-12","close":1790.6304},{"date":"2018-04-13","close":1907.8182},{"date":"2018-04-16","close":1940.6307},{"date":"2018-04-17","close":1945.3181},{"date":"2018-04-18","close":1964.0686},{"date":"2018-04-19","close":1964.0686},{"date":"2018-04-20","close":1959.381},{"date":"2018-04-23","close":1940.6307},{"date":"2018-04-24","close":1987.5061},{"date":"2018-04-25","close":2081.2561},{"date":"2018-04-26","close":2015.6311},{"date":"2018-04-27","close":1973.4434},{"date":"2018-04-30","close":1865.6306},{"date":"2018-05-02","close":2095.3188},{"date":"2018-05-03","close":2043.756},{"date":"2018-05-04","close":2203.1316},{"date":"2018-05-08","close":2198.4441},{"date":"2018-05-09","close":2296.8816},{"date":"2018-05-10","close":2212.5068},{"date":"2018-05-11","close":2170.3188},{"date":"2018-05-14","close":2207.8188},{"date":"2018-05-15","close":2193.7568},{"date":"2018-05-16","close":2053.1311},{"date":"2018-05-17","close":2081.2561},{"date":"2018-05-18","close":2175.0066},{"date":"2018-05-21","close":2203.1316},{"date":"2018-05-23","close":2170.3188},{"date":"2018-05-24","close":2151.5688},{"date":"2018-05-25","close":2062.5061},{"date":"2018-05-28","close":2151.5688},{"date":"2018-05-29","close":2132.8188},{"date":"2018-05-30","close":2034.3811},{"date":"2018-05-31","close":2076.5686},{"date":"2018-06-01","close":2067.1938},{"date":"2018-06-04","close":2053.1311},{"date":"2018-06-05","close":2062.5061},{"date":"2018-06-07","close":2034.3811},{"date":"2018-06-08","close":2118.7561},{"date":"2018-06-11","close":2053.1311},{"date":"2018-06-12","close":1992.1935},{"date":"2018-06-14","close":1926.5682},{"date":"2018-06-15","close":1940.6307},{"date":"2018-06-18","close":1903.1307},{"date":"2018-06-19","close":1846.8804},{"date":"2018-06-20","close":1893.7557},{"date":"2018-06-21","close":1940.6307},{"date":"2018-06-22","close":1875.0057},{"date":"2018-06-25","close":1893.7557},{"date":"2018-06-26","close":1903.1307},{"date":"2018-06-27","close":1879.6931},{"date":"2018-06-28","close":1875.0057},{"date":"2018-06-29","close":1875.0057},{"date":"2018-07-02","close":1935.9432},{"date":"2018-07-03","close":1879.6931},{"date":"2018-07-04","close":1870.3181},{"date":"2018-07-05","close":1870.3181},{"date":"2018-07-06","close":1893.7557},{"date":"2018-07-09","close":1893.7557},{"date":"2018-07-10","close":2001.5685},{"date":"2018-07-11","close":1964.0686},{"date":"2018-07-12","close":1987.5061},{"date":"2018-07-13","close":1992.1935},{"date":"2018-07-16","close":2029.6935},{"date":"2018-07-17","close":1982.8184},{"date":"2018-07-18","close":1959.381},{"date":"2018-07-19","close":1917.1931},{"date":"2018-07-20","close":1931.2557},{"date":"2018-07-23","close":1875.0057},{"date":"2018-07-24","close":1893.7557},{"date":"2018-07-25","close":1889.0682},{"date":"2018-07-26","close":1889.0682},{"date":"2018-07-27","close":1912.5057},{"date":"2018-07-30","close":1921.8807},{"date":"2018-07-31","close":1931.2557},{"date":"2018-08-01","close":1912.5057},{"date":"2018-08-02","close":1917.1931},{"date":"2018-08-03","close":1889.0682},{"date":"2018-08-06","close":1907.8182},{"date":"2018-08-07","close":1987.5061},{"date":"2018-08-08","close":1987.5061},{"date":"2018-08-09","close":2090.6313},{"date":"2018-08-10","close":1903.1307},{"date":"2018-08-13","close":1889.0682},{"date":"2018-08-14","close":1917.1931},{"date":"2018-08-16","close":1846.8804},{"date":"2018-08-17","close":1860.943},{"date":"2018-08-20","close":1851.5681},{"date":"2018-08-21","close":1856.2555},{"date":"2018-08-22","close":1879.6931},{"date":"2018-08-23","close":1893.7557},{"date":"2018-08-24","close":1875.0057},{"date":"2018-08-27","close":1865.6306},{"date":"2018-08-28","close":1865.6306},{"date":"2018-08-29","close":1931.2557},{"date":"2018-08-30","close":1903.1307},{"date":"2018-08-31","close":1912.5057},{"date":"2018-09-03","close":1940.6307},{"date":"2018-09-04","close":1959.381},{"date":"2018-09-05","close":1954.6934},{"date":"2018-09-06","close":1935.9432},{"date":"2018-09-07","close":1898.4431},{"date":"2018-09-10","close":1875.0057},{"date":"2018-09-11","close":1921.8807},{"date":"2018-09-12","close":1935.9432},{"date":"2018-09-13","close":1931.2557},{"date":"2018-09-14","close":1921.8807},{"date":"2018-09-17","close":1940.6307},{"date":"2018-09-18","close":1907.8182},{"date":"2018-09-19","close":1907.8182},{"date":"2018-09-20","close":1903.1307},{"date":"2018-09-21","close":1898.4431},{"date":"2018-09-27","close":1935.9432},{"date":"2018-09-28","close":1851.5681},{"date":"2018-10-01","close":1828.1305},{"date":"2018-10-02","close":1809.3802},{"date":"2018-10-04","close":1804.693},{"date":"2018-10-05","close":1804.693},{"date":"2018-10-08","close":1804.693},{"date":"2018-10-10","close":1743.7552},{"date":"2018-10-11","close":1575.0048},{"date":"2018-10-12","close":1603.1298},{"date":"2018-10-15","close":1565.6298},{"date":"2018-10-16","close":1593.7548},{"date":"2018-10-17","close":1603.1298},{"date":"2018-10-18","close":1612.5048},{"date":"2018-10-19","close":1626.5674},{"date":"2018-10-22","close":1607.8174},{"date":"2018-10-23","close":1546.8798},{"date":"2018-10-24","close":1518.7545},{"date":"2018-10-25","close":1504.6919},{"date":"2018-10-26","close":1425.0043},{"date":"2018-10-29","close":1289.0663},{"date":"2018-10-30","close":1312.504},{"date":"2018-10-31","close":1345.3164},{"date":"2018-11-01","close":1425.0043},{"date":"2018-11-02","close":1490.6294},{"date":"2018-11-05","close":1546.8798},{"date":"2018-11-06","close":1528.1295},{"date":"2018-11-07","close":1528.1295},{"date":"2018-11-08","close":1546.8798},{"date":"2018-11-09","close":1551.5671},{"date":"2018-11-12","close":1546.8798},{"date":"2018-11-13","close":1556.2546},{"date":"2018-11-14","close":1537.5046},{"date":"2018-11-15","close":1659.3799},{"date":"2018-11-16","close":1635.9425},{"date":"2018-11-19","close":1631.2548},{"date":"2018-11-20","close":1631.2548},{"date":"2018-11-21","close":1650.0049},{"date":"2018-11-22","close":1664.0675},{"date":"2018-11-23","close":1650.0049},{"date":"2018-11-26","close":1673.4425},{"date":"2018-11-27","close":1598.4423},{"date":"2018-11-28","close":1654.6926},{"date":"2018-11-29","close":1645.3174},{"date":"2018-11-30","close":1659.3799},{"date":"2018-12-03","close":1640.6299},{"date":"2018-12-04","close":1823.4429},{"date":"2018-12-05","close":1757.8177},{"date":"2018-12-06","close":1748.4426},{"date":"2018-12-07","close":1734.3801},{"date":"2018-12-10","close":1715.6302},{"date":"2018-12-11","close":1603.1298},{"date":"2018-12-12","close":1645.3174},{"date":"2018-12-13","close":1715.6302},{"date":"2018-12-14","close":1706.255},{"date":"2018-12-17","close":1678.13},{"date":"2018-12-18","close":1673.4425},{"date":"2018-12-19","close":1696.8801},{"date":"2018-12-20","close":1687.505},{"date":"2018-12-21","close":1734.3801},{"date":"2018-12-24","close":1687.505},{"date":"2018-12-26","close":1682.8175},{"date":"2018-12-27","close":1701.8325},{"date":"2018-12-28","close":1754.1234},{"date":"2019-01-02","close":1730.3547},{"date":"2019-01-03","close":1749.3698},{"date":"2019-01-04","close":1739.8623},{"date":"2019-01-07","close":1739.8623},{"date":"2019-01-08","close":1720.8473},{"date":"2019-01-09","close":1739.8623},{"date":"2019-01-10","close":1749.3698},{"date":"2019-01-11","close":1858.7052},{"date":"2019-01-14","close":1787.3994},{"date":"2019-01-15","close":1830.183},{"date":"2019-01-16","close":1858.7052},{"date":"2019-01-17","close":1825.4292},{"date":"2019-01-18","close":1811.1681},{"date":"2019-01-21","close":1868.2128},{"date":"2019-01-22","close":1877.7202},{"date":"2019-01-23","close":1901.4888},{"date":"2019-01-24","close":1958.5334},{"date":"2019-01-25","close":1963.287},{"date":"2019-01-28","close":1963.287},{"date":"2019-01-29","close":1896.7351},{"date":"2019-01-30","close":1944.2722},{"date":"2019-01-31","close":1891.9813},{"date":"2019-02-01","close":1901.4888},{"date":"2019-02-07","close":1930.0111},{"date":"2019-02-08","close":1982.302},{"date":"2019-02-11","close":1968.0408},{"date":"2019-02-12","close":2139.1748},{"date":"2019-02-13","close":2139.1748},{"date":"2019-02-14","close":2414.8906},{"date":"2019-02-15","close":2381.6145},{"date":"2019-02-18","close":2319.8164},{"date":"2019-02-19","close":2243.7568},{"date":"2019-02-20","close":2448.167},{"date":"2019-02-21","close":2386.3684},{"date":"2019-02-22","close":2315.0627},{"date":"2019-02-25","close":2353.0925},{"date":"2019-02-26","close":2186.7122},{"date":"2019-02-27","close":2277.0325},{"date":"2019-02-28","close":2120.1599},{"date":"2019-03-04","close":2200.9731},{"date":"2019-03-05","close":2196.2197},{"date":"2019-03-06","close":2200.9731},{"date":"2019-03-07","close":2224.7419},{"date":"2019-03-08","close":2243.7568},{"date":"2019-03-11","close":2215.2344},{"date":"2019-03-12","close":2215.2344},{"date":"2019-03-13","close":2215.2344},{"date":"2019-03-14","close":2291.2939},{"date":"2019-03-15","close":2338.8313},{"date":"2019-03-18","close":2300.8015},{"date":"2019-03-19","close":2329.3235},{"date":"2019-03-20","close":2305.5552},{"date":"2019-03-21","close":2281.7864},{"date":"2019-03-22","close":2253.2639},{"date":"2019-03-25","close":2243.7568},{"date":"2019-03-26","close":2305.5552},{"date":"2019-03-27","close":2319.8164},{"date":"2019-03-28","close":2300.8015},{"date":"2019-03-29","close":2305.5552},{"date":"2019-04-01","close":2633.562},{"date":"2019-04-02","close":2652.5767},{"date":"2019-04-03","close":2852.2332},{"date":"2019-04-04","close":2918.7854},{"date":"2019-04-05","close":3104.1804},{"date":"2019-04-08","close":2999.5984},{"date":"2019-04-09","close":3318.0979},{"date":"2019-04-10","close":3213.5161},{"date":"2019-04-11","close":3617.5823},{"date":"2019-04-12","close":3688.8882},{"date":"2019-04-15","close":3560.5376},{"date":"2019-04-16","close":3455.9556},{"date":"2019-04-17","close":3926.574},{"date":"2019-04-18","close":4002.6338},{"date":"2019-04-19","close":3993.1262},{"date":"2019-04-22","close":3850.5146},{"date":"2019-04-23","close":3707.9028},{"date":"2019-04-24","close":3546.2764},{"date":"2019-04-25","close":3617.5823},{"date":"2019-04-26","close":3565.2913},{"date":"2019-04-29","close":3745.9326},{"date":"2019-04-30","close":3693.6418},{"date":"2019-05-02","close":3717.4104},{"date":"2019-05-03","close":3660.366},{"date":"2019-05-07","close":3551.0303},{"date":"2019-05-08","close":3427.4336},{"date":"2019-05-09","close":3536.769},{"date":"2019-05-10","close":3655.6121},{"date":"2019-05-13","close":3551.0303},{"date":"2019-05-14","close":3551.0303},{"date":"2019-05-15","close":4026.4026},{"date":"2019-05-16","close":3874.2834},{"date":"2019-05-17","close":3717.4104},{"date":"2019-05-20","close":3879.0371},{"date":"2019-05-21","close":3879.0371},{"date":"2019-05-22","close":3893.2983},{"date":"2019-05-23","close":3769.7014},{"date":"2019-05-24","close":3617.5823},{"date":"2019-05-27","close":3570.0449},{"date":"2019-05-28","close":3603.3213},{"date":"2019-05-29","close":3432.1873},{"date":"2019-05-30","close":3679.3806},{"date":"2019-05-31","close":3850.5146},{"date":"2019-06-03","close":3798.2236},{"date":"2019-06-04","close":4368.6704},{"date":"2019-06-05","close":4368.6704},{"date":"2019-06-07","close":4506.5278},{"date":"2019-06-10","close":4468.4985},{"date":"2019-06-11","close":4316.3799},{"date":"2019-06-12","close":4344.9023},{"date":"2019-06-13","close":4458.9912},{"date":"2019-06-14","close":4216.5513},{"date":"2019-06-17","close":4292.6104},{"date":"2019-06-18","close":4340.1484},{"date":"2019-06-19","close":4216.5513},{"date":"2019-06-20","close":4344.9023},{"date":"2019-06-21","close":4577.8345},{"date":"2019-06-24","close":4373.4243},{"date":"2019-06-25","close":4349.6558},{"date":"2019-06-26","close":4292.6104},{"date":"2019-06-27","close":4221.3047},{"date":"2019-06-28","close":4221.3047},{"date":"2019-07-01","close":4088.2009},{"date":"2019-07-02","close":4102.4624},{"date":"2019-07-03","close":4164.2603},{"date":"2019-07-04","close":4468.4985},{"date":"2019-07-05","close":4473.2524},{"date":"2019-07-08","close":4169.0142},{"date":"2019-07-09","close":3993.1262},{"date":"2019-07-10","close":4059.6785},{"date":"2019-07-11","close":4102.4624},{"date":"2019-07-12","close":4102.4624},{"date":"2019-07-15","close":4183.2754},{"date":"2019-07-16","close":4169.0142},{"date":"2019-07-17","close":4135.7383},{"date":"2019-07-18","close":4230.8125},{"date":"2019-07-19","close":4411.4541},{"date":"2019-07-22","close":4354.4092},{"date":"2019-07-23","close":4197.5366},{"date":"2019-07-24","close":4035.9099},{"date":"2019-07-25","close":3945.5889},{"date":"2019-07-26","close":3860.0222},{"date":"2019-07-29","close":3622.3362},{"date":"2019-07-30","close":3841.0073},{"date":"2019-07-31","close":3950.343},{"date":"2019-08-01","close":3893.2983},{"date":"2019-08-02","close":4069.1858},{"date":"2019-08-05","close":3731.6719},{"date":"2019-08-06","close":3726.918},{"date":"2019-08-07","close":3850.5146},{"date":"2019-08-08","close":4059.6785},{"date":"2019-08-09","close":4363.9165},{"date":"2019-08-12","close":4083.447},{"date":"2019-08-13","close":3855.2683},{"date":"2019-08-14","close":3836.2534},{"date":"2019-08-16","close":3679.3806},{"date":"2019-08-19","close":3736.4255},{"date":"2019-08-20","close":3864.7761},{"date":"2019-08-21","close":3907.5593},{"date":"2019-08-22","close":3907.5593},{"date":"2019-08-23","close":3945.5889},{"date":"2019-08-26","close":3731.6719},{"date":"2019-08-27","close":3717.4104},{"date":"2019-08-28","close":3641.3508},{"date":"2019-08-29","close":3489.2317},{"date":"2019-08-30","close":3441.6946},{"date":"2019-09-02","close":3617.5823},{"date":"2019-09-03","close":3636.5972},{"date":"2019-09-04","close":3470.217},{"date":"2019-09-05","close":3394.1575},{"date":"2019-09-06","close":3417.9258},{"date":"2019-09-09","close":3327.6052},{"date":"2019-09-10","close":3313.344},{"date":"2019-09-11","close":3493.9856},{"date":"2019-09-16","close":3584.3064},{"date":"2019-09-17","close":3508.2468},{"date":"2019-09-18","close":3527.2615},{"date":"2019-09-19","close":3565.2913},{"date":"2019-09-20","close":3579.5525},{"date":"2019-09-23","close":3636.5972},{"date":"2019-09-24","close":3608.0752},{"date":"2019-09-25","close":3398.9111},{"date":"2019-09-26","close":3479.7246},{"date":"2019-09-27","close":3493.9856},{"date":"2019-09-30","close":3451.2019},{"date":"2019-10-01","close":3403.665},{"date":"2019-10-02","close":3460.7095},{"date":"2019-10-04","close":3394.1575},{"date":"2019-10-07","close":3322.8516},{"date":"2019-10-08","close":3356.1279},{"date":"2019-10-10","close":3384.6499},{"date":"2019-10-11","close":3370.3889},{"date":"2019-10-14","close":3413.1721},{"date":"2019-10-15","close":3527.2615},{"date":"2019-10-16","close":3570.0449},{"date":"2019-10-17","close":3736.4255},{"date":"2019-10-18","close":3707.9028},{"date":"2019-10-21","close":3707.9028},{"date":"2019-10-22","close":3665.1196},{"date":"2019-10-23","close":3764.9478},{"date":"2019-10-24","close":3817.2385},{"date":"2019-10-25","close":3817.2385},{"date":"2019-10-28","close":3850.5146},{"date":"2019-10-29","close":3779.2087},{"date":"2019-10-30","close":3741.1792},{"date":"2019-10-31","close":4026.4026},{"date":"2019-11-01","close":3931.3279},{"date":"2019-11-04","close":3864.7761},{"date":"2019-11-05","close":3893.2983},{"date":"2019-11-06","close":4116.7231},{"date":"2019-11-07","close":4154.7524},{"date":"2019-11-08","close":4373.4243},{"date":"2019-11-11","close":4292.6104},{"date":"2019-11-12","close":4516.0352},{"date":"2019-11-13","close":4183.2754},{"date":"2019-11-14","close":4078.6931},{"date":"2019-11-15","close":4278.3496},{"date":"2019-11-18","close":3945.5889},{"date":"2019-11-19","close":3974.1116},{"date":"2019-11-20","close":3912.3132},{"date":"2019-11-21","close":3717.4104},{"date":"2019-11-22","close":3650.8584},{"date":"2019-11-25","close":3641.3508},{"date":"2019-11-26","close":3755.4404},{"date":"2019-11-27","close":3679.3806},{"date":"2019-11-28","close":3674.627},{"date":"2019-11-29","close":3726.918},{"date":"2019-12-02","close":3741.1792},{"date":"2019-12-03","close":4069.1858},{"date":"2019-12-04","close":4135.7383},{"date":"2019-12-05","close":4073.9392},{"date":"2019-12-06","close":4188.0288},{"date":"2019-12-09","close":4154.7524},{"date":"2019-12-10","close":4164.2603},{"date":"2019-12-11","close":4102.4624},{"date":"2019-12-12","close":4221.3047},{"date":"2019-12-13","close":4839.2891},{"date":"2019-12-16","close":4972.3931},{"date":"2019-12-17","close":5086.4819},{"date":"2019-12-18","close":4953.3779},{"date":"2019-12-19","close":5019.9297},{"date":"2019-12-20","close":5381.2129},{"date":"2019-12-23","close":5105.4976},{"date":"2019-12-24","close":5115.0054},{"date":"2019-12-26","close":5314.6606},{"date":"2019-12-27","close":5429.7803},{"date":"2019-12-30","close":5266.6948},{"date":"2020-01-02","close":5228.3218},{"date":"2020-01-03","close":5055.6436},{"date":"2020-01-06","close":5074.8301},{"date":"2020-01-07","close":5074.8301},{"date":"2020-01-08","close":5026.8638},{"date":"2020-01-09","close":5333.8477},{"date":"2020-01-10","close":4978.897},{"date":"2020-01-13","close":4892.5581},{"date":"2020-01-14","close":5036.4565},{"date":"2020-01-15","close":4806.2188},{"date":"2020-01-16","close":4921.3379},{"date":"2020-01-17","close":5046.0503},{"date":"2020-01-20","close":4921.3379},{"date":"2020-01-21","close":4959.7114},{"date":"2020-01-22","close":5103.6094},{"date":"2020-01-23","close":4988.4907},{"date":"2020-01-28","close":4791.8291},{"date":"2020-01-29","close":4863.7783},{"date":"2020-01-30","close":4844.5923},{"date":"2020-01-31","close":4691.0996},{"date":"2020-02-03","close":4691.0996},{"date":"2020-02-04","close":4772.6426},{"date":"2020-02-05","close":4743.8628},{"date":"2020-02-06","close":4643.1338},{"date":"2020-02-07","close":4595.1675},{"date":"2020-02-10","close":4537.6079},{"date":"2020-02-11","close":4518.4214},{"date":"2020-02-12","close":4604.7607},{"date":"2020-02-13","close":4460.8618},{"date":"2020-02-14","close":4360.1323},{"date":"2020-02-17","close":4561.5913},{"date":"2020-02-18","close":4441.6753},{"date":"2020-02-19","close":4508.8276},{"date":"2020-02-20","close":5132.3896},{"date":"2020-02-21","close":5017.2705},{"date":"2020-02-24","close":4638.3369},{"date":"2020-02-25","close":4729.4731},{"date":"2020-02-26","close":4412.8955},{"date":"2020-02-27","close":4019.5723},{"date":"2020-02-28","close":3688.6052},{"date":"2020-03-02","close":3890.0635},{"date":"2020-03-03","close":3942.8262},{"date":"2020-03-04","close":4014.7759},{"date":"2020-03-05","close":4268.9966},{"date":"2020-03-06","close":3981.1992},{"date":"2020-03-09","close":3810.0},{"date":"2020-03-10","close":3731.7747},{"date":"2020-03-11","close":3472.7568},{"date":"2020-03-12","close":3300.0},{"date":"2020-03-13","close":2897.1619},{"date":"2020-03-16","close":2513.4319},{"date":"2020-03-17","close":2427.0925},{"date":"2020-03-18","close":2196.8545},{"date":"2020-03-19","close":1909.0569},{"date":"2020-03-20","close":2254.4138},{"date":"2020-03-23","close":1985.803},{"date":"2020-03-24","close":2134.4983},{"date":"2020-03-25","close":2369.533},{"date":"2020-03-26","close":2436.6858},{"date":"2020-03-27","close":2417.4995},{"date":"2020-03-30","close":2523.0251},{"date":"2020-03-31","close":2666.9238},{"date":"2020-04-01","close":2638.144},{"date":"2020-04-02","close":2734.0767},{"date":"2020-04-03","close":2748.4663},{"date":"2020-04-06","close":2935.5349},{"date":"2020-04-07","close":2983.501},{"date":"2020-04-08","close":3132.1965},{"date":"2020-04-09","close":3232.9258},{"date":"2020-04-10","close":3434.384},{"date":"2020-04-13","close":3765.3511},{"date":"2020-04-14","close":3515.9265},{"date":"2020-04-16","close":3587.8757},{"date":"2020-04-17","close":3683.8083},{"date":"2020-04-20","close":3611.8594},{"date":"2020-04-21","close":3491.9434},{"date":"2020-04-22","close":3587.8757},{"date":"2020-04-23","close":3760.5544},{"date":"2020-04-24","close":3985.9958},{"date":"2020-04-27","close":4067.5383},{"date":"2020-04-28","close":3914.0464},{"date":"2020-04-29","close":3784.5378},{"date":"2020-05-04","close":3669.4187},{"date":"2020-05-06","close":3770.1477},{"date":"2020-05-07","close":3870.877},{"date":"2020-05-08","close":3938.0295},{"date":"2020-05-11","close":3894.8599},{"date":"2020-05-12","close":3899.6567},{"date":"2020-05-13","close":3842.0972},{"date":"2020-05-14","close":3866.0803},{"date":"2020-05-15","close":4086.7251},{"date":"2020-05-18","close":4245.0137},{"date":"2020-05-19","close":4168.2676},{"date":"2020-05-20","close":4283.3872},{"date":"2020-05-21","close":4283.3872},{"date":"2020-05-22","close":4221.0308},{"date":"2020-05-25","close":4412.8955},{"date":"2020-05-26","close":5074.8301},{"date":"2020-05-27","close":5257.1016},{"date":"2020-05-28","close":5247.5088},{"date":"2020-05-29","close":5707.9849},{"date":"2020-06-01","close":5765.5444},{"date":"2020-06-02","close":5544.8989},{"date":"2020-06-03","close":5698.3911},{"date":"2020-06-04","close":6139.6807},{"date":"2020-06-05","close":6120.4941},{"date":"2020-06-08","close":6907.1411},{"date":"2020-06-09","close":7051.0396},{"date":"2020-06-10","close":6993.4805},{"date":"2020-06-11","close":6926.3276},{"date":"2020-06-12","close":6753.6489},{"date":"2020-06-15","close":6139.6807},{"date":"2020-06-16","close":6523.4106},{"date":"2020-06-17","close":6590.5635},{"date":"2020-06-18","close":6254.7998},{"date":"2020-06-19","close":6763.2422},{"date":"2020-06-22","close":6753.6489},{"date":"2020-06-23","close":6533.0039},{"date":"2020-06-24","close":7108.5991},{"date":"2020-06-25","close":6820.8018},{"date":"2020-06-26","close":6676.9028},{"date":"2020-06-29","close":6801.6152},{"date":"2020-06-30","close":6676.9028},{"date":"2020-07-01","close":6456.2578},{"date":"2020-07-02","close":6600.1567},{"date":"2020-07-03","close":6513.8179},{"date":"2020-07-06","close":6398.6987},{"date":"2020-07-07","close":6178.0537},{"date":"2020-07-08","close":6283.5796},{"date":"2020-07-09","close":6197.2402},{"date":"2020-07-10","close":6226.02},{"date":"2020-07-13","close":6341.1392},{"date":"2020-07-14","close":6686.4961},{"date":"2020-07-15","close":6590.5635},{"date":"2020-07-16","close":6542.5972},{"date":"2020-07-17","close":6907.1411},{"date":"2020-07-20","close":6839.9878},{"date":"2020-07-21","close":6916.7344},{"date":"2020-07-22","close":7051.0396},{"date":"2020-07-23","close":6792.022},{"date":"2020-07-24","close":6523.4106},{"date":"2020-07-27","close":6427.478},{"date":"2020-07-28","close":6485.0381},{"date":"2020-07-29","close":6494.6309},{"date":"2020-07-30","close":6907.1411},{"date":"2020-07-31","close":6715.2759},{"date":"2020-08-03","close":6782.4287},{"date":"2020-08-04","close":7290.8711},{"date":"2020-08-05","close":7588.2617},{"date":"2020-08-06","close":7712.9741},{"date":"2020-08-07","close":7645.8213},{"date":"2020-08-10","close":7463.5493},{"date":"2020-08-11","close":7665.0073},{"date":"2020-08-12","close":7194.9385},{"date":"2020-08-13","close":6974.2939},{"date":"2020-08-14","close":6763.2422},{"date":"2020-08-18","close":6321.9526},{"date":"2020-08-19","close":6513.8179},{"date":"2020-08-20","close":6120.4941},{"date":"2020-08-21","close":6158.8672},{"date":"2020-08-24","close":6379.5122},{"date":"2020-08-25","close":6513.8179},{"date":"2020-08-26","close":6542.5972},{"date":"2020-08-27","close":7127.7856},{"date":"2020-08-28","close":7127.7856},{"date":"2020-08-31","close":7300.4639},{"date":"2020-09-01","close":7252.498},{"date":"2020-09-02","close":7559.4819},{"date":"2020-09-03","close":7492.3291},{"date":"2020-09-04","close":7194.9385},{"date":"2020-09-07","close":7099.0063},{"date":"2020-09-08","close":6993.4805},{"date":"2020-09-09","close":7012.667},{"date":"2020-09-10","close":7012.667},{"date":"2020-09-11","close":6868.7681},{"date":"2020-09-14","close":8029.5518},{"date":"2020-09-15","close":7760.9399},{"date":"2020-09-16","close":7636.2275},{"date":"2020-09-17","close":7377.2104},{"date":"2020-09-18","close":7358.0234},{"date":"2020-09-21","close":7415.583},{"date":"2020-09-22","close":7079.8193},{"date":"2020-09-23","close":7051.0396},{"date":"2020-09-24","close":6609.7505},{"date":"2020-09-25","close":6849.5815},{"date":"2020-09-28","close":6955.1069},{"date":"2020-09-29","close":6964.7002},{"date":"2020-10-05","close":7290.8711},{"date":"2020-10-06","close":7281.2778},{"date":"2020-10-07","close":7319.6509},{"date":"2020-10-08","close":7175.7515},{"date":"2020-10-12","close":7185.3452},{"date":"2020-10-13","close":7214.125},{"date":"2020-10-14","close":7386.8032},{"date":"2020-10-15","close":7434.77},{"date":"2020-10-16","close":7453.9561},{"date":"2020-10-19","close":7214.125},{"date":"2020-10-20","close":7223.7188},{"date":"2020-10-21","close":7194.9385},{"date":"2020-10-22","close":6839.9878},{"date":"2020-10-23","close":7127.7856},{"date":"2020-10-26","close":6878.3613},{"date":"2020-10-27","close":6859.1743},{"date":"2020-10-28","close":6993.4805},{"date":"2020-10-29","close":7003.0732},{"date":"2020-10-30","close":6763.2422},{"date":"2020-11-02","close":6820.8018},{"date":"2020-11-03","close":6907.1411},{"date":"2020-11-04","close":6782.4287},{"date":"2020-11-05","close":6945.5137},{"date":"2020-11-06","close":6935.9209},{"date":"2020-11-09","close":7079.8193},{"date":"2020-11-10","close":6792.022},{"date":"2020-11-11","close":6657.7163},{"date":"2020-11-12","close":6523.4106},{"date":"2020-11-13","close":6369.9185},{"date":"2020-11-16","close":6417.8848},{"date":"2020-11-17","close":6187.647},{"date":"2020-11-18","close":6283.5796},{"date":"2020-11-19","close":6302.7656},{"date":"2020-11-20","close":6465.8516},{"date":"2020-11-23","close":6341.1392},{"date":"2020-11-24","close":6158.8672},{"date":"2020-11-25","close":6005.3755},{"date":"2020-11-26","close":6043.7485},{"date":"2020-11-27","close":6053.3413},{"date":"2020-11-30","close":5995.7822},{"date":"2020-12-01","close":5957.4092},{"date":"2020-12-02","close":5803.917},{"date":"2020-12-03","close":5775.1372},{"date":"2020-12-04","close":5612.0518},{"date":"2020-12-07","close":5640.832},{"date":"2020-12-08","close":5631.2383},{"date":"2020-12-09","close":5631.2383},{"date":"2020-12-10","close":5698.3911},{"date":"2020-12-11","close":5832.6973},{"date":"2020-12-14","close":5851.8833},{"date":"2020-12-15","close":5794.3237},{"date":"2020-12-16","close":5688.7979},{"date":"2020-12-17","close":5679.2051},{"date":"2020-12-18","close":5650.4253},{"date":"2020-12-21","close":5506.5259},{"date":"2020-12-22","close":5429.7803},{"date":"2020-12-23","close":5372.2202},{"date":"2020-12-24","close":5333.8477},{"date":"2020-12-28","close":5237.9155},{"date":"2020-12-29","close":5470.2812},{"date":"2020-12-30","close":5567.1006},{"date":"2021-01-04","close":5441.2354},{"date":"2021-01-05","close":5392.8257},{"date":"2021-01-06","close":5373.4624},{"date":"2021-01-07","close":5586.4644},{"date":"2021-01-08","close":5499.3271},{"date":"2021-01-11","close":5296.0063},{"date":"2021-01-12","close":5305.689},{"date":"2021-01-13","close":5257.2793},{"date":"2021-01-14","close":5296.0063},{"date":"2021-01-15","close":5305.689},{"date":"2021-01-18","close":5150.7783},{"date":"2021-01-19","close":5189.5059},{"date":"2021-01-20","close":5586.4644},{"date":"2021-01-21","close":5760.7388},{"date":"2021-01-22","close":5634.8735},{"date":"2021-01-25","close":5673.6016},{"date":"2021-01-26","close":6109.2876},{"date":"2021-01-27","close":6148.0156},{"date":"2021-01-28","close":6041.5142},{"date":"2021-01-29","close":5683.2832},{"date":"2021-02-01","close":5712.3291},{"date":"2021-02-02","close":5789.7842},{"date":"2021-02-03","close":5809.1484},{"date":"2021-02-04","close":5809.1484},{"date":"2021-02-05","close":5896.2856},{"date":"2021-02-08","close":6041.5142},{"date":"2021-02-09","close":5905.9673},{"date":"2021-02-10","close":5925.3315},{"date":"2021-02-15","close":5944.6948},{"date":"2021-02-16","close":6031.832},{"date":"2021-02-17","close":6031.832},{"date":"2021-02-18","close":6031.832},{"date":"2021-02-19","close":6002.7866},{"date":"2021-02-22","close":5741.3745},{"date":"2021-02-23","close":5586.4644},{"date":"2021-02-24","close":5296.0063},{"date":"2021-02-25","close":5412.1899},{"date":"2021-02-26","close":5218.5513},{"date":"2021-03-02","close":5179.8237},{"date":"2021-03-03","close":5266.9609},{"date":"2021-03-04","close":5228.2334},{"date":"2021-03-05","close":5189.5059},{"date":"2021-03-08","close":5083.0049},{"date":"2021-03-09","close":5083.0049},{"date":"2021-03-10","close":4899.0483},{"date":"2021-03-11","close":4966.8218},{"date":"2021-03-12","close":5228.2334},{"date":"2021-03-15","close":5199.188},{"date":"2021-03-16","close":5228.2334},{"date":"2021-03-17","close":5218.5513},{"date":"2021-03-18","close":5286.3247},{"date":"2021-03-19","close":5286.3247},{"date":"2021-03-22","close":5237.915},{"date":"2021-03-23","close":5141.0962},{"date":"2021-03-24","close":5189.5059},{"date":"2021-03-25","close":5189.5059},{"date":"2021-03-26","close":5538.0547},{"date":"2021-03-29","close":5479.9634},{"date":"2021-03-30","close":5489.645},{"date":"2021-03-31","close":5489.645},{"date":"2021-04-01","close":5402.5078},{"date":"2021-04-02","close":5276.6431},{"date":"2021-04-05","close":5392.8257},{"date":"2021-04-06","close":5315.3706},{"date":"2021-04-07","close":5296.0063},{"date":"2021-04-08","close":5218.5513},{"date":"2021-04-09","close":5276.6431},{"date":"2021-04-12","close":5325.0527},{"date":"2021-04-13","close":5383.144},{"date":"2021-04-14","close":5383.144},{"date":"2021-04-15","close":5421.8721},{"date":"2021-04-16","close":5441.2354},{"date":"2021-04-19","close":5450.9175},{"date":"2021-04-20","close":5489.645},{"date":"2021-04-21","close":5402.5078},{"date":"2021-04-22","close":5431.5537},{"date":"2021-04-23","close":5421.8721},{"date":"2021-04-26","close":5605.8281},{"date":"2021-04-27","close":5509.0088},{"date":"2021-04-28","close":5305.689},{"date":"2021-04-29","close":5266.9609},{"date":"2021-04-30","close":5150.7783},{"date":"2021-05-03","close":5208.8696},{"date":"2021-05-04","close":5083.0049},{"date":"2021-05-06","close":5121.7319},{"date":"2021-05-07","close":5179.8237},{"date":"2021-05-10","close":5257.2793},{"date":"2021-05-11","close":5218.5513},{"date":"2021-05-12","close":5112.0503},{"date":"2021-05-13","close":4966.8218},{"date":"2021-05-14","close":5073.3232},{"date":"2021-05-17","close":4976.5039},{"date":"2021-05-18","close":5005.5493},{"date":"2021-05-20","close":5073.3232},{"date":"2021-05-21","close":5083.0049},{"date":"2021-05-24","close":4986.1855},{"date":"2021-05-25","close":4966.8218},{"date":"2021-05-26","close":5083.0049},{"date":"2021-05-27","close":5083.0049},{"date":"2021-05-28","close":5044.2769},{"date":"2021-05-31","close":5024.9136},{"date":"2021-06-01","close":5034.5952},{"date":"2021-06-02","close":5044.2769},{"date":"2021-06-03","close":5053.959},{"date":"2021-06-04","close":5102.3687},{"date":"2021-06-07","close":5102.3687},{"date":"2021-06-08","close":5092.6865},{"date":"2021-06-09","close":5170.1416},{"date":"2021-06-10","close":5112.0503},{"date":"2021-06-11","close":5102.3687},{"date":"2021-06-14","close":5063.6406},{"date":"2021-06-15","close":5005.5493},{"date":"2021-06-16","close":5024.9136},{"date":"2021-06-17","close":4976.5039},{"date":"2021-06-18","close":4995.8672},{"date":"2021-06-21","close":4928.0942},{"date":"2021-06-22","close":4937.7759},{"date":"2021-06-23","close":4821.5928},{"date":"2021-06-24","close":4811.9111},{"date":"2021-06-25","close":4836.1157},{"date":"2021-06-28","close":4826.4341},{"date":"2021-06-29","close":4879.6846},{"date":"2021-06-30","close":4918.4121},{"date":"2021-07-01","close":4928.0942},{"date":"2021-07-02","close":5015.2314},{"date":"2021-07-05","close":4995.8672},{"date":"2021-07-06","close":5015.2314},{"date":"2021-07-07","close":5015.2314},{"date":"2021-07-08","close":4899.0483},{"date":"2021-07-09","close":4826.4341},{"date":"2021-07-12","close":4850.6392},{"date":"2021-07-13","close":4879.6846},{"date":"2021-07-14","close":4908.7305},{"date":"2021-07-15","close":4986.1855},{"date":"2021-07-16","close":4937.7759},{"date":"2021-07-19","close":4870.0024},{"date":"2021-07-20","close":4807.0703},{"date":"2021-07-21","close":4826.4341},{"date":"2021-07-22","close":4821.5928},{"date":"2021-07-23","close":4860.3208},{"date":"2021-07-26","close":4860.3208},{"date":"2021-07-27","close":4831.2749},{"date":"2021-07-28","close":4778.0244},{"date":"2021-07-29","close":4787.7065},{"date":"2021-07-30","close":4947.4575},{"date":"2021-08-02","close":4908.7305},{"date":"2021-08-03","close":4889.3662},{"date":"2021-08-04","close":4860.3208},{"date":"2021-08-05","close":4947.4575},{"date":"2021-08-06","close":4937.7759},{"date":"2021-08-09","close":4908.7305},{"date":"2021-08-10","close":4831.2749},{"date":"2021-08-11","close":4797.3882},{"date":"2021-08-12","close":4797.3882},{"date":"2021-08-13","close":4957.1401},{"date":"2021-08-17","close":4419.7935},{"date":"2021-08-18","close":4279.4062},{"date":"2021-08-19","close":3926.0161},{"date":"2021-08-20","close":3892.1292},{"date":"2021-08-23","close":3988.9485},{"date":"2021-08-24","close":4056.7219},{"date":"2021-08-25","close":4105.1313},{"date":"2021-08-26","close":4085.7676},{"date":"2021-08-27","close":4318.1333},{"date":"2021-08-30","close":4264.8828},{"date":"2021-08-31","close":4240.6782},{"date":"2021-09-01","close":4250.3604},{"date":"2021-09-02","close":4279.4062},{"date":"2021-09-03","close":4284.2471},{"date":"2021-09-06","close":4240.6782},{"date":"2021-09-07","close":4187.4277},{"date":"2021-09-08","close":4201.9507},{"date":"2021-09-09","close":3984.1077},{"date":"2021-09-10","close":4022.8352},{"date":"2021-09-13","close":3979.2664},{"date":"2021-09-14","close":4042.1987},{"date":"2021-09-15","close":4027.676},{"date":"2021-09-16","close":4022.8352},{"date":"2021-09-17","close":3998.6304},{"date":"2021-09-23","close":3930.8569},{"date":"2021-09-24","close":3911.4932},{"date":"2021-09-27","close":3921.175},{"date":"2021-09-28","close":3896.9705},{"date":"2021-09-29","close":3795.3103},{"date":"2021-09-30","close":3795.3103},{"date":"2021-10-01","close":3688.8091},{"date":"2021-10-05","close":3490.3298},{"date":"2021-10-06","close":3504.8528},{"date":"2021-10-07","close":3616.1948},{"date":"2021-10-08","close":3814.6741},{"date":"2021-10-12","close":3717.8547},{"date":"2021-10-13","close":3795.3103},{"date":"2021-10-14","close":3838.8789},{"date":"2021-10-15","close":3882.4475},{"date":"2021-10-18","close":3906.6521},{"date":"2021-10-19","close":3950.2207},{"date":"2021-10-20","close":3935.698},{"date":"2021-10-21","close":3921.175},{"date":"2021-10-22","close":3916.334},{"date":"2021-10-25","close":3892.1292},{"date":"2021-10-26","close":3896.9705},{"date":"2021-10-27","close":3901.8113},{"date":"2021-10-28","close":3804.9919},{"date":"2021-10-29","close":3727.5369},{"date":"2021-11-01","close":3698.4912},{"date":"2021-11-02","close":3751.7415},{"date":"2021-11-03","close":3756.5825},{"date":"2021-11-04","close":3775.9463},{"date":"2021-11-05","close":3732.3777},{"date":"2021-11-08","close":3703.332},{"date":"2021-11-09","close":3727.5369},{"date":"2021-11-10","close":3640.3997},{"date":"2021-11-11","close":3640.3997},{"date":"2021-11-12","close":3611.3538},{"date":"2021-11-15","close":3611.3538},{"date":"2021-11-16","close":3606.5127},{"date":"2021-11-17","close":3538.7395},{"date":"2021-11-18","close":3514.5347},{"date":"2021-11-19","close":3519.3755},{"date":"2021-11-22","close":3659.7634},{"date":"2021-11-23","close":3577.467},{"date":"2021-11-24","close":3577.467},{"date":"2021-11-25","close":3587.1492},{"date":"2021-11-26","close":3456.4431},{"date":"2021-11-29","close":3422.5566},{"date":"2021-11-30","close":3291.8506},{"date":"2021-12-01","close":3248.2822},{"date":"2021-12-02","close":3354.783},{"date":"2021-12-03","close":3446.7615},{"date":"2021-12-06","close":3562.9443},{"date":"2021-12-07","close":3577.467},{"date":"2021-12-08","close":3601.6719},{"date":"2021-12-09","close":3567.7852},{"date":"2021-12-10","close":3640.3997},{"date":"2021-12-13","close":3703.332},{"date":"2021-12-14","close":3688.8091},{"date":"2021-12-15","close":3674.2864},{"date":"2021-12-16","close":3679.1272},{"date":"2021-12-17","close":3708.1731},{"date":"2021-12-20","close":3669.4453},{"date":"2021-12-21","close":3698.4912},{"date":"2021-12-22","close":3708.1731},{"date":"2021-12-23","close":3679.1272},{"date":"2021-12-24","close":3688.8091},{"date":"2021-12-27","close":3650.0815},{"date":"2021-12-28","close":3674.2864},{"date":"2021-12-29","close":3733.1533},{"date":"2021-12-30","close":3738.0591},{"date":"2022-01-03","close":3870.0},{"date":"2022-01-04","close":4052.0166},{"date":"2022-01-05","close":3890.1323},{"date":"2022-01-06","close":3801.8315},{"date":"2022-01-07","close":3885.2266},{"date":"2022-01-10","close":3821.4541},{"date":"2022-01-11","close":3684.0974},{"date":"2022-01-12","close":3698.8142},{"date":"2022-01-13","close":3742.9646},{"date":"2022-01-14","close":3723.3423},{"date":"2022-01-17","close":3644.8528},{"date":"2022-01-18","close":3507.4963},{"date":"2022-01-19","close":3433.9124},{"date":"2022-01-20","close":3468.2515},{"date":"2022-01-21","close":3502.5908},{"date":"2022-01-24","close":3409.3845},{"date":"2022-01-25","close":3257.3113},{"date":"2022-01-26","close":3257.3113},{"date":"2022-01-27","close":3100.3323},{"date":"2022-01-28","close":3227.8777},{"date":"2022-02-03","close":3316.1782},{"date":"2022-02-04","close":3399.5732},{"date":"2022-02-07","close":3409.3845},{"date":"2022-02-08","close":3409.3845},{"date":"2022-02-09","close":3409.3845},{"date":"2022-02-10","close":3438.8181},{"date":"2022-02-11","close":3394.6677},{"date":"2022-02-14","close":3222.9722},{"date":"2022-02-15","close":3134.6716},{"date":"2022-02-16","close":3198.4441},{"date":"2022-02-17","close":3247.5},{"date":"2022-02-18","close":3252.4058},{"date":"2022-02-21","close":3252.4058},{"date":"2022-02-22","close":3252.4058},{"date":"2022-02-23","close":3252.4058},{"date":"2022-02-24","close":3164.105},{"date":"2022-02-25","close":3178.8218},{"date":"2022-02-28","close":3178.8218},{"date":"2022-03-02","close":3301.4614},{"date":"2022-03-03","close":3291.6504},{"date":"2022-03-04","close":3291.6504},{"date":"2022-03-07","close":3178.8218},{"date":"2022-03-08","close":3085.6157},{"date":"2022-03-10","close":3085.6157},{"date":"2022-03-11","close":3237.689},{"date":"2022-03-14","close":3208.2554},{"date":"2022-03-15","close":3242.5945},{"date":"2022-03-16","close":3301.4614},{"date":"2022-03-17","close":3345.6118},{"date":"2022-03-18","close":3350.5173},{"date":"2022-03-21","close":3350.5173},{"date":"2022-03-22","close":3355.4231},{"date":"2022-03-23","close":3409.3845},{"date":"2022-03-24","close":3414.29},{"date":"2022-03-25","close":3409.3845},{"date":"2022-03-28","close":3424.1013},{"date":"2022-03-29","close":3478.0627},{"date":"2022-03-30","close":3478.0627},{"date":"2022-03-31","close":3487.874},{"date":"2022-04-01","close":3463.3459},{"date":"2022-04-04","close":3433.9124},{"date":"2022-04-05","close":3458.4404},{"date":"2022-04-06","close":3517.3074},{"date":"2022-04-07","close":3512.4019},{"date":"2022-04-08","close":3654.6641},{"date":"2022-04-11","close":3625.2305},{"date":"2022-04-12","close":3541.8354},{"date":"2022-04-13","close":3654.6641},{"date":"2022-04-14","close":3639.9473},{"date":"2022-04-15","close":3625.2305},{"date":"2022-04-18","close":3659.5696},{"date":"2022-04-19","close":3684.0974},{"date":"2022-04-20","close":3684.0974},{"date":"2022-04-21","close":3698.8142},{"date":"2022-04-22","close":3644.8528},{"date":"2022-04-25","close":3585.9858},{"date":"2022-04-26","close":3625.2305},{"date":"2022-04-27","close":3561.4578},{"date":"2022-04-28","close":3546.741},{"date":"2022-04-29","close":3561.4578},{"date":"2022-05-02","close":3659.5696},{"date":"2022-05-03","close":3664.4751},{"date":"2022-05-04","close":3919.5657},{"date":"2022-05-06","close":4022.5833},{"date":"2022-05-09","close":3875.0},{"date":"2022-05-10","close":4522.9531},{"date":"2022-05-11","close":4655.4043},{"date":"2022-05-12","close":4336.541},{"date":"2022-05-13","close":4262.957},{"date":"2022-05-16","close":4356.1631},{"date":"2022-05-17","close":4307.1074},{"date":"2022-05-18","close":4233.5234},{"date":"2022-05-19","close":4150.1284},{"date":"2022-05-20","close":4115.7896},{"date":"2022-05-23","close":4272.7681},{"date":"2022-05-24","close":4361.0688},{"date":"2022-05-25","close":4169.751},{"date":"2022-05-26","close":4586.7261},{"date":"2022-05-27","close":4493.5195},{"date":"2022-05-30","close":4454.2749},{"date":"2022-05-31","close":4361.0688},{"date":"2022-06-02","close":4483.7085},{"date":"2022-06-03","close":4434.6528},{"date":"2022-06-07","close":4724.0825},{"date":"2022-06-08","close":4625.9707},{"date":"2022-06-09","close":4625.9707},{"date":"2022-06-10","close":4483.7085},{"date":"2022-06-13","close":4081.4502},{"date":"2022-06-14","close":4037.3},{"date":"2022-06-15","close":3762.5869},{"date":"2022-06-16","close":3772.3982},{"date":"2022-06-17","close":3693.9087},{"date":"2022-06-20","close":3370.1399},{"date":"2022-06-21","close":3325.9895},{"date":"2022-06-22","close":3105.238},{"date":"2022-06-23","close":2884.4866},{"date":"2022-06-24","close":3070.8989},{"date":"2022-06-27","close":3242.5945},{"date":"2022-06-28","close":3350.5173},{"date":"2022-06-29","close":3291.6504},{"date":"2022-06-30","close":3119.9548},{"date":"2022-07-01","close":3178.8218},{"date":"2022-07-04","close":3016.9373},{"date":"2022-07-05","close":3159.1995},{"date":"2022-07-06","close":3169.0107},{"date":"2022-07-07","close":3178.8218},{"date":"2022-07-08","close":3330.895},{"date":"2022-07-11","close":3291.6504},{"date":"2022-07-12","close":3139.5771},{"date":"2022-07-13","close":3173.9163},{"date":"2022-07-14","close":3188.6331},{"date":"2022-07-15","close":3272.0281},{"date":"2022-07-18","close":3262.2168},{"date":"2022-07-19","close":3321.084},{"date":"2022-07-20","close":3419.1958},{"date":"2022-07-21","close":3404.479},{"date":"2022-07-22","close":3335.8008},{"date":"2022-07-25","close":3389.7622},{"date":"2022-07-26","close":3375.0454},{"date":"2022-07-27","close":3404.479},{"date":"2022-07-28","close":3409.3845},{"date":"2022-07-29","close":3536.9299},{"date":"2022-08-01","close":3610.5137},{"date":"2022-08-02","close":3527.1187},{"date":"2022-08-03","close":3566.3633},{"date":"2022-08-04","close":3556.5522},{"date":"2022-08-05","close":3527.1187},{"date":"2022-08-08","close":3536.9299},{"date":"2022-08-09","close":3492.7795},{"date":"2022-08-10","close":3443.7236},{"date":"2022-08-11","close":3576.1746},{"date":"2022-08-12","close":3581.0801},{"date":"2022-08-16","close":3566.3633},{"date":"2022-08-17","close":3384.8564},{"date":"2022-08-18","close":3375.0454},{"date":"2022-08-19","close":3370.1399},{"date":"2022-08-22","close":3218.0667},{"date":"2022-08-23","close":3134.6716},{"date":"2022-08-24","close":3208.2554},{"date":"2022-08-25","close":3272.0281},{"date":"2022-08-26","close":3262.2168},{"date":"2022-08-29","close":3154.2939},{"date":"2022-08-30","close":3193.5386},{"date":"2022-08-31","close":3213.1609},{"date":"2022-09-01","close":3085.6157},{"date":"2022-09-02","close":2982.5981},{"date":"2022-09-05","close":2909.0144},{"date":"2022-09-06","close":2992.4094},{"date":"2022-09-07","close":3100.3323},{"date":"2022-09-08","close":3051.2766},{"date":"2022-09-13","close":3119.9548},{"date":"2022-09-14","close":3105.238},{"date":"2022-09-15","close":3389.7622},{"date":"2022-09-16","close":3389.7622},{"date":"2022-09-19","close":3193.5386},{"date":"2022-09-20","close":3262.2168},{"date":"2022-09-21","close":3139.5771},{"date":"2022-09-22","close":3061.0876},{"date":"2022-09-23","close":2933.5422},{"date":"2022-09-26","close":2639.207},{"date":"2022-09-27","close":2599.9624},{"date":"2022-09-28","close":2447.8889},{"date":"2022-09-29","close":2389.022},{"date":"2022-09-30","close":2379.2107},{"date":"2022-10-04","close":2575.4343},{"date":"2022-10-05","close":2541.0952},{"date":"2022-10-06","close":2634.3015},{"date":"2022-10-07","close":2614.679},{"date":"2022-10-11","close":2526.3784},{"date":"2022-10-12","close":2516.5674},{"date":"2022-10-13","close":2354.6829},{"date":"2022-10-14","close":2477.3225},{"date":"2022-10-17","close":2536.1897},{"date":"2022-10-18","close":2580.3398},{"date":"2022-10-19","close":2555.812},{"date":"2022-10-20","close":2560.7175},{"date":"2022-10-21","close":2442.9834},{"date":"2022-10-24","close":2546.0007},{"date":"2022-10-25","close":2536.1897},{"date":"2022-10-26","close":2496.9448},{"date":"2022-10-27","close":2550.9065},{"date":"2022-10-28","close":2492.0393},{"date":"2022-10-31","close":2511.6616},{"date":"2022-11-01","close":2541.0952},{"date":"2022-11-02","close":2516.5674},{"date":"2022-11-03","close":2501.8506},{"date":"2022-11-04","close":2511.6616},{"date":"2022-11-07","close":2575.4343},{"date":"2022-11-08","close":2590.1511},{"date":"2022-11-09","close":2604.8679},{"date":"2022-11-10","close":2639.207},{"date":"2022-11-11","close":2629.3958},{"date":"2022-11-14","close":2673.5461},{"date":"2022-11-15","close":2698.074},{"date":"2022-11-16","close":2722.6021},{"date":"2022-11-17","close":2678.4517},{"date":"2022-11-18","close":2663.7349},{"date":"2022-11-21","close":2565.623},{"date":"2022-11-22","close":2492.0393},{"date":"2022-11-23","close":2550.9065},{"date":"2022-11-24","close":2580.3398},{"date":"2022-11-25","close":2599.9624},{"date":"2022-11-28","close":2511.6616},{"date":"2022-11-29","close":2511.6616},{"date":"2022-11-30","close":2526.3784},{"date":"2022-12-01","close":2639.207},{"date":"2022-12-02","close":2639.207},{"date":"2022-12-05","close":2678.4517},{"date":"2022-12-06","close":2570.5288},{"date":"2022-12-07","close":2541.0952},{"date":"2022-12-08","close":2526.3784},{"date":"2022-12-09","close":2565.623},{"date":"2022-12-12","close":2604.8679},{"date":"2022-12-13","close":2536.1897},{"date":"2022-12-14","close":2560.7175},{"date":"2022-12-15","close":2599.9624},{"date":"2022-12-16","close":2526.3784},{"date":"2022-12-19","close":2619.5847},{"date":"2022-12-20","close":2526.3784},{"date":"2022-12-21","close":2506.7561},{"date":"2022-12-22","close":2536.1897},{"date":"2022-12-23","close":2418.4556},{"date":"2022-12-26","close":2379.2107},{"date":"2022-12-27","close":2413.5498},{"date":"2022-12-28","close":2398.8333},{"date":"2022-12-29","close":2335.0605},{"date":"2023-01-02","close":2217.3264},{"date":"2023-01-03","close":2202.6096},{"date":"2023-01-04","close":2276.1934},{"date":"2023-01-05","close":2276.1934},{"date":"2023-01-06","close":2320.3438},{"date":"2023-01-09","close":2369.3997},{"date":"2023-01-10","close":2369.3997},{"date":"2023-01-11","close":2403.7388},{"date":"2023-01-12","close":2413.5498},{"date":"2023-01-13","close":2418.4556},{"date":"2023-01-16","close":2413.5498},{"date":"2023-01-17","close":2413.5498},{"date":"2023-01-18","close":2428.2666},{"date":"2023-01-19","close":2418.4556},{"date":"2023-01-20","close":2452.7947},{"date":"2023-01-25","close":2511.6616},{"date":"2023-01-26","close":2506.7561},{"date":"2023-01-27","close":2521.4729},{"date":"2023-01-30","close":2487.1338},{"date":"2023-01-31","close":2496.9448},{"date":"2023-02-01","close":2526.3784},{"date":"2023-02-02","close":2560.7175},{"date":"2023-02-03","close":2550.9065},{"date":"2023-02-06","close":2550.9065},{"date":"2023-02-07","close":2560.7175},{"date":"2023-02-08","close":2541.0952},{"date":"2023-02-09","close":2585.2456},{"date":"2023-02-10","close":2575.4343},{"date":"2023-02-13","close":2550.9065},{"date":"2023-02-14","close":2668.6406},{"date":"2023-02-15","close":2791.2803},{"date":"2023-02-16","close":2766.7524},{"date":"2023-02-17","close":2698.074},{"date":"2023-02-20","close":2717.6965},{"date":"2023-02-21","close":2712.7908},{"date":"2023-02-22","close":2663.7349},{"date":"2023-02-23","close":2639.207},{"date":"2023-02-24","close":2511.6616},{"date":"2023-02-27","close":2462.6057},{"date":"2023-02-28","close":2428.2666},{"date":"2023-03-02","close":2560.7175},{"date":"2023-03-03","close":2555.812},{"date":"2023-03-06","close":2570.5288},{"date":"2023-03-07","close":2609.7734},{"date":"2023-03-08","close":2614.679},{"date":"2023-03-09","close":2649.0181},{"date":"2023-03-10","close":2570.5288},{"date":"2023-03-13","close":2511.6616},{"date":"2023-03-14","close":2384.1165},{"date":"2023-03-15","close":2452.7947},{"date":"2023-03-16","close":2423.3611},{"date":"2023-03-17","close":2447.8889},{"date":"2023-03-20","close":2496.9448},{"date":"2023-03-21","close":2462.6057},{"date":"2023-03-22","close":2492.0393},{"date":"2023-03-23","close":2452.7947},{"date":"2023-03-24","close":2487.1338},{"date":"2023-03-27","close":2462.6057},{"date":"2023-03-28","close":2496.9448},{"date":"2023-03-29","close":2585.2456},{"date":"2023-03-30","close":2599.9624},{"date":"2023-03-31","close":2580.3398},{"date":"2023-04-03","close":2609.7734},{"date":"2023-04-04","close":2644.1125},{"date":"2023-04-05","close":2619.5847},{"date":"2023-04-06","close":2595.0566},{"date":"2023-04-07","close":2595.0566},{"date":"2023-04-10","close":2565.623},{"date":"2023-04-11","close":2570.5288},{"date":"2023-04-12","close":2599.9624},{"date":"2023-04-13","close":2604.8679},{"date":"2023-04-14","close":2590.1511},{"date":"2023-04-17","close":2609.7734},{"date":"2023-04-18","close":2604.8679},{"date":"2023-04-19","close":2668.6406},{"date":"2023-04-20","close":2683.3574},{"date":"2023-04-21","close":2653.9238},{"date":"2023-04-24","close":2649.0181},{"date":"2023-04-25","close":2698.074},{"date":"2023-04-26","close":2688.2629},{"date":"2023-04-27","close":2673.5461},{"date":"2023-04-28","close":2614.679},{"date":"2023-05-02","close":2707.8853},{"date":"2023-05-03","close":2698.074},{"date":"2023-05-04","close":2766.7524},{"date":"2023-05-08","close":2761.8467},{"date":"2023-05-09","close":2756.9412},{"date":"2023-05-10","close":2766.7524},{"date":"2023-05-11","close":2702.9797},{"date":"2023-05-12","close":2614.679},{"date":"2023-05-15","close":2599.9624},{"date":"2023-05-16","close":2555.812},{"date":"2023-05-17","close":2575.4343},{"date":"2023-05-18","close":2619.5847},{"date":"2023-05-19","close":2624.4902},{"date":"2023-05-22","close":2634.3015},{"date":"2023-05-23","close":2663.7349},{"date":"2023-05-24","close":2649.0181},{"date":"2023-05-25","close":2639.207},{"date":"2023-05-26","close":2595.0566},{"date":"2023-05-30","close":2634.3015},{"date":"2023-05-31","close":2585.2456},{"date":"2023-06-01","close":2595.0566},{"date":"2023-06-02","close":2580.3398},{"date":"2023-06-05","close":2595.0566},{"date":"2023-06-07","close":2575.4343},{"date":"2023-06-08","close":2565.623},{"date":"2023-06-09","close":2526.3784},{"date":"2023-06-12","close":2462.6057},{"date":"2023-06-13","close":2467.5115},{"date":"2023-06-14","close":2467.5115},{"date":"2023-06-15","close":2452.7947},{"date":"2023-06-16","close":2492.0393},{"date":"2023-06-19","close":2501.8506},{"date":"2023-06-20","close":2477.3225},{"date":"2023-06-21","close":2467.5115},{"date":"2023-06-22","close":2433.1724},{"date":"2023-06-23","close":2423.3611},{"date":"2023-06-26","close":2369.3997},{"date":"2023-06-27","close":2359.5884},{"date":"2023-06-28","close":2398.8333},{"date":"2023-06-29","close":2344.8716},{"date":"2023-06-30","close":2349.7773},{"date":"2023-07-03","close":2344.8716},{"date":"2023-07-04","close":2335.0605},{"date":"2023-07-05","close":2335.0605},{"date":"2023-07-06","close":2310.5325},{"date":"2023-07-07","close":2222.2319},{"date":"2023-07-10","close":2178.0815},{"date":"2023-07-11","close":2217.3264},{"date":"2023-07-12","close":2290.9102},{"date":"2023-07-13","close":2290.9102},{"date":"2023-07-14","close":2266.3823},{"date":"2023-07-17","close":2276.1934},{"date":"2023-07-18","close":2246.7598},{"date":"2023-07-19","close":2281.0989},{"date":"2023-07-20","close":2217.3264},{"date":"2023-07-21","close":2212.4207},{"date":"2023-07-24","close":2099.5923},{"date":"2023-07-25","close":2079.9697},{"date":"2023-07-26","close":1961.2545},{"date":"2023-07-27","close":1981.858},{"date":"2023-07-28","close":2075.0642},{"date":"2023-07-31","close":2060.3474},{"date":"2023-08-01","close":2104.4978},{"date":"2023-08-02","close":2124.1201},{"date":"2023-08-03","close":2075.0642},{"date":"2023-08-04","close":2212.4207},{"date":"2023-08-07","close":2104.4978},{"date":"2023-08-08","close":2050.5364},{"date":"2023-08-09","close":2050.5364},{"date":"2023-08-10","close":2050.5364},{"date":"2023-08-11","close":2075.0642},{"date":"2023-08-14","close":2089.781},{"date":"2023-08-16","close":2006.386},{"date":"2023-08-17","close":1962.2357},{"date":"2023-08-18","close":1962.2357},{"date":"2023-08-21","close":1976.9525},{"date":"2023-08-22","close":1981.858},{"date":"2023-08-23","close":1981.858},{"date":"2023-08-24","close":1981.858},{"date":"2023-08-25","close":2050.5364},{"date":"2023-08-28","close":2055.4419},{"date":"2023-08-29","close":2070.1587},{"date":"2023-08-30","close":2040.7251},{"date":"2023-08-31","close":2035.8196},{"date":"2023-09-01","close":2016.1971},{"date":"2023-09-04","close":1976.9525},{"date":"2023-09-05","close":1976.9525},{"date":"2023-09-06","close":1976.9525},{"date":"2023-09-07","close":1976.9525},{"date":"2023-09-08","close":1962.2357},{"date":"2023-09-11","close":1976.9525},{"date":"2023-09-12","close":1986.7637},{"date":"2023-09-13","close":1986.7637},{"date":"2023-09-14","close":1991.6692},{"date":"2023-09-15","close":2001.4803},{"date":"2023-09-18","close":2001.4803},{"date":"2023-09-19","close":1967.1412},{"date":"2023-09-20","close":1972.0469},{"date":"2023-09-21","close":1972.0469},{"date":"2023-09-22","close":1960.2734},{"date":"2023-09-25","close":1962.2357},{"date":"2023-09-26","close":1962.2357},{"date":"2023-09-27","close":1972.0469},{"date":"2023-10-04","close":1959.2924},{"date":"2023-10-05","close":1932.8021},{"date":"2023-10-06","close":1908.2742},{"date":"2023-10-10","close":1908.2742},{"date":"2023-10-11","close":1907.2931},{"date":"2023-10-12","close":1931.821},{"date":"2023-10-13","close":1915.1421},{"date":"2023-10-16","close":1878.8407},{"date":"2023-10-17","close":1879.8218},{"date":"2023-10-18","close":1844.5016},{"date":"2023-10-19","close":1872.954},{"date":"2023-10-20","close":1844.5016},{"date":"2023-10-23","close":1831.7471},{"date":"2023-10-24","close":1849.4071},{"date":"2023-10-25","close":1944.5756},{"date":"2023-10-26","close":1915.1421},{"date":"2023-10-27","close":1895.5197},{"date":"2023-10-30","close":1917.1042},{"date":"2023-10-31","close":1891.5952},{"date":"2023-11-01","close":1869.0295},{"date":"2023-11-02","close":1868.0483},{"date":"2023-11-03","close":1899.4441},{"date":"2023-11-06","close":1936.7267},{"date":"2023-11-07","close":1913.1798},{"date":"2023-11-08","close":1894.5386},{"date":"2023-11-09","close":1892.5763},{"date":"2023-11-10","close":1892.5763},{"date":"2023-11-13","close":1869.0295},{"date":"2023-11-14","close":1841.5582},{"date":"2023-11-15","close":1862.1616},{"date":"2023-11-16","close":1870.0106},{"date":"2023-11-17","close":2428.2666},{"date":"2023-11-20","close":2320.3438},{"date":"2023-11-21","close":2212.4207},{"date":"2023-11-22","close":2207.5151},{"date":"2023-11-23","close":2065.2532},{"date":"2023-11-24","close":2178.0815},{"date":"2023-11-27","close":2168.2705},{"date":"2023-11-28","close":2129.0256},{"date":"2023-11-29","close":2178.0815},{"date":"2023-11-30","close":2114.3088},{"date":"2023-12-01","close":2173.176},{"date":"2023-12-04","close":2133.9314},{"date":"2023-12-05","close":2153.5537},{"date":"2023-12-06","close":2163.3647},{"date":"2023-12-07","close":2163.3647},{"date":"2023-12-08","close":2163.3647},{"date":"2023-12-11","close":2138.8369},{"date":"2023-12-12","close":2148.6482},{"date":"2023-12-13","close":2133.9314},{"date":"2023-12-14","close":2148.6482},{"date":"2023-12-15","close":2143.7424},{"date":"2023-12-18","close":2138.8369},{"date":"2023-12-19","close":2187.8928},{"date":"2023-12-20","close":2187.8928},{"date":"2023-12-21","close":2138.8369},{"date":"2023-12-22","close":2153.5537},{"date":"2023-12-26","close":2158.4592},{"date":"2023-12-27","close":2158.4592},{"date":"2023-12-28","close":2163.3647},{"date":"2024-01-02","close":2178.0815},{"date":"2024-01-03","close":2192.7983},{"date":"2024-01-04","close":2192.7983},{"date":"2024-01-05","close":2178.0815},{"date":"2024-01-08","close":2148.6482},{"date":"2024-01-09","close":2168.2705},{"date":"2024-01-10","close":2182.9873},{"date":"2024-01-11","close":2192.7983},{"date":"2024-01-12","close":2178.0815},{"date":"2024-01-15","close":2178.0815},{"date":"2024-01-16","close":2217.3264},{"date":"2024-01-17","close":2129.0256},{"date":"2024-01-18","close":2173.176},{"date":"2024-01-19","close":2173.176},{"date":"2024-01-22","close":2163.3647},{"date":"2024-01-23","close":2143.7424},{"date":"2024-01-24","close":2158.4592},{"date":"2024-01-25","close":2173.176},{"date":"2024-01-26","close":2173.176},{"date":"2024-01-29","close":2173.176},{"date":"2024-01-30","close":2138.8369},{"date":"2024-01-31","close":2143.7424},{"date":"2024-02-01","close":2148.6482},{"date":"2024-02-02","close":2104.4978},{"date":"2024-02-05","close":1960.2734},{"date":"2024-02-06","close":1926.9154},{"date":"2024-02-07","close":1926.9154},{"date":"2024-02-08","close":1923.972},{"date":"2024-02-13","close":1939.6699},{"date":"2024-02-14","close":1954.3867},{"date":"2024-02-15","close":1945.5566},{"date":"2024-02-16","close":1923.972},{"date":"2024-02-19","close":1938.6888},{"date":"2024-02-20","close":1936.7267},{"date":"2024-02-21","close":1922.0099},{"date":"2024-02-22","close":1881.7841},{"date":"2024-02-23","close":1881.7841},{"date":"2024-02-26","close":1869.0295},{"date":"2024-02-27","close":1862.1616},{"date":"2024-02-28","close":1841.5582},{"date":"2024-02-29","close":1827.8225},{"date":"2024-03-04","close":1832.7281},{"date":"2024-03-05","close":1834.6904},{"date":"2024-03-06","close":1843.5204},{"date":"2024-03-07","close":1885.7085},{"date":"2024-03-08","close":1867.0673},{"date":"2024-03-11","close":1870.9917},{"date":"2024-03-12","close":1870.0106},{"date":"2024-03-13","close":1870.9917},{"date":"2024-03-14","close":1844.5016},{"date":"2024-03-15","close":1838.6149},{"date":"2024-03-18","close":1827.8225},{"date":"2024-03-19","close":1824.8792},{"date":"2024-03-20","close":1819.9736},{"date":"2024-03-21","close":1834.6904},{"date":"2024-03-22","close":1814.0869},{"date":"2024-03-25","close":1826.8414},{"date":"2024-03-26","close":1809.1813},{"date":"2024-03-27","close":1825.8604},{"date":"2024-03-28","close":1822.917},{"date":"2024-03-29","close":1783.6722},{"date":"2024-04-01","close":1790.54},{"date":"2024-04-02","close":1809.1813},{"date":"2024-04-03","close":1777.7855},{"date":"2024-04-04","close":1770.9177},{"date":"2024-04-05","close":1779.7478},{"date":"2024-04-08","close":1778.7666},{"date":"2024-04-09","close":1742.4653},{"date":"2024-04-11","close":1711.0696},{"date":"2024-04-12","close":1705.1829},{"date":"2024-04-15","close":1676.7303},{"date":"2024-04-16","close":1638.4668},{"date":"2024-04-17","close":1643.3724},{"date":"2024-04-18","close":1644.3535},{"date":"2024-04-19","close":1610.0144},{"date":"2024-04-22","close":1615.9011},{"date":"2024-04-23","close":1619.8256},{"date":"2024-04-24","close":1652.2024},{"date":"2024-04-25","close":1677.7115},{"date":"2024-04-26","close":1683.5983},{"date":"2024-04-29","close":1682.6171},{"date":"2024-04-30","close":1670.8438},{"date":"2024-05-02","close":1742.4653},{"date":"2024-05-03","close":1754.2386},{"date":"2024-05-07","close":1750.3142},{"date":"2024-05-08","close":1784.6533},{"date":"2024-05-09","close":1784.6533},{"date":"2024-05-10","close":1774.8422},{"date":"2024-05-13","close":1734.6163},{"date":"2024-05-14","close":1751.2954},{"date":"2024-05-16","close":1738.5408},{"date":"2024-05-17","close":1736.5786},{"date":"2024-05-20","close":1760.1254},{"date":"2024-05-21","close":1754.2386},{"date":"2024-05-22","close":1753.2576},{"date":"2024-05-23","close":1751.2954},{"date":"2024-05-24","close":1737.5597},{"date":"2024-05-27","close":1743.4464},{"date":"2024-05-28","close":1729.7108},{"date":"2024-05-29","close":1726.7675},{"date":"2024-05-30","close":1724.8052},{"date":"2024-05-31","close":1714.994},{"date":"2024-06-03","close":1672.8059},{"date":"2024-06-04","close":1746.3898},{"date":"2024-06-05","close":1716.9562},{"date":"2024-06-07","close":1692.4282},{"date":"2024-06-10","close":1678.6926},{"date":"2024-06-11","close":1676.7303},{"date":"2024-06-12","close":1662.9948},{"date":"2024-06-13","close":1653.1836},{"date":"2024-06-14","close":1660.0514},{"date":"2024-06-17","close":1658.0891},{"date":"2024-06-18","close":1647.2969},{"date":"2024-06-19","close":1636.5045},{"date":"2024-06-20","close":1602.1654},{"date":"2024-06-21","close":1614.9199},{"date":"2024-06-24","close":1569.7886},{"date":"2024-06-25","close":1553.1095},{"date":"2024-06-26","close":1553.1095},{"date":"2024-06-27","close":1544.2795},{"date":"2024-06-28","close":1558.9962},{"date":"2024-07-01","close":1602.1654},{"date":"2024-07-02","close":1580.5808},{"date":"2024-07-03","close":1562.9208},{"date":"2024-07-04","close":1556.0529},{"date":"2024-07-05","close":1556.0529},{"date":"2024-07-08","close":1552.1284},{"date":"2024-07-09","close":1576.6564},{"date":"2024-07-10","close":1572.7319},{"date":"2024-07-11","close":1566.8452},{"date":"2024-07-12","close":1593.3353},{"date":"2024-07-15","close":1590.392},{"date":"2024-07-16","close":1580.5808},{"date":"2024-07-17","close":1568.8074},{"date":"2024-07-18","close":1541.3362},{"date":"2024-07-19","close":1550.1661},{"date":"2024-07-22","close":1578.6187},{"date":"2024-07-23","close":1564.8829},{"date":"2024-07-24","close":1552.1284},{"date":"2024-07-25","close":1526.6194},{"date":"2024-07-26","close":1503.0725},{"date":"2024-07-29","close":1499.1481},{"date":"2024-07-30","close":1491.2991},{"date":"2024-07-31","close":1487.3746},{"date":"2024-08-01","close":1485.4125},{"date":"2024-08-02","close":1470.6957},{"date":"2024-08-05","close":1395.1495},{"date":"2024-08-06","close":1381.4139},{"date":"2024-08-07","close":1407.9041},{"date":"2024-08-08","close":1397.1118},{"date":"2024-08-09","close":1461.8656},{"date":"2024-08-12","close":1474.6201},{"date":"2024-08-13","close":1476.5824},{"date":"2024-08-14","close":1482.4691},{"date":"2024-08-16","close":1481.4879},{"date":"2024-08-19","close":1548.204},{"date":"2024-08-20","close":1535.4495},{"date":"2024-08-21","close":1566.8452},{"date":"2024-08-22","close":1557.0341},{"date":"2024-08-23","close":1540.355},{"date":"2024-08-26","close":1588.4298},{"date":"2024-08-27","close":1603.1466},{"date":"2024-08-28","close":1608.0521},{"date":"2024-08-29","close":1608.0521},{"date":"2024-08-30","close":1600.2032},{"date":"2024-09-02","close":1606.09},{"date":"2024-09-03","close":1623.75},{"date":"2024-09-04","close":1618.8445},{"date":"2024-09-05","close":1625.7123},{"date":"2024-09-06","close":1602.1654},{"date":"2024-09-09","close":1607.071},{"date":"2024-09-10","close":1584.5054},{"date":"2024-09-11","close":1584.5054},{"date":"2024-09-12","close":1599.222},{"date":"2024-09-13","close":1616.8822},{"date":"2024-09-19","close":1631.599},{"date":"2024-09-20","close":1616.8822},{"date":"2024-09-23","close":1616.8822},{"date":"2024-09-24","close":1627.6746},{"date":"2024-09-25","close":1644.3535},{"date":"2024-09-26","close":1606.09},{"date":"2024-09-27","close":1587.4487},{"date":"2024-09-30","close":1608.0521},{"date":"2024-10-02","close":1570.7697},{"date":"2024-10-04","close":1590.392},{"date":"2024-10-07","close":1587.4487},{"date":"2024-10-08","close":1590.392},{"date":"2024-10-10","close":1616.8822},{"date":"2024-10-11","close":1603.1466},{"date":"2024-10-14","close":1597.2599},{"date":"2024-10-15","close":1609.0333},{"date":"2024-10-16","close":1610.9955},{"date":"2024-10-17","close":1593.3353},{"date":"2024-10-18","close":1592.3542},{"date":"2024-10-21","close":1575.6753},{"date":"2024-10-22","close":1561.9396},{"date":"2024-10-23","close":1570.7697},{"date":"2024-10-24","close":1558.9962},{"date":"2024-10-25","close":1519.7516},{"date":"2024-10-28","close":1513.8649},{"date":"2024-10-29","close":1529.5627},{"date":"2024-10-30","close":1549.1851},{"date":"2024-10-31","close":1544.2795},{"date":"2024-11-01","close":1558.0151},{"date":"2024-11-04","close":1564.8829},{"date":"2024-11-05","close":1571.7507},{"date":"2024-11-06","close":1572.7319},{"date":"2024-11-07","close":1577.6375},{"date":"2024-11-08","close":1547.2229},{"date":"2024-11-11","close":1506.9971},{"date":"2024-11-12","close":1432.432},{"date":"2024-11-13","close":1391.2251},{"date":"2024-11-14","close":1340.207},{"date":"2024-11-15","close":1303.9056},{"date":"2024-11-18","close":1255.8308},{"date":"2024-11-19","close":1265.642},{"date":"2024-11-20","close":1278.3966},{"date":"2024-11-21","close":1285.2644},{"date":"2024-11-22","close":1279.3777},{"date":"2024-11-25","close":1271.5287},{"date":"2024-11-26","close":1280.3588},{"date":"2024-11-27","close":1295.0756},{"date":"2024-11-28","close":1276.4343},{"date":"2024-11-29","close":1269.5665},{"date":"2024-12-02","close":1275.4532},{"date":"2024-12-03","close":1300.9623},{"date":"2024-12-04","close":1265.642},{"date":"2024-12-05","close":1285.2644},{"date":"2024-12-06","close":1280.3588},{"date":"2024-12-09","close":1217.5673},{"date":"2024-12-10","close":1311.7545},{"date":"2024-12-11","close":1392.2062},{"date":"2024-12-12","close":1402.0175},{"date":"2024-12-13","close":1394.1685},{"date":"2024-12-16","close":1389.2628},{"date":"2024-12-17","close":1372.5839},{"date":"2024-12-18","close":1362.7727},{"date":"2024-12-19","close":1350.9993},{"date":"2024-12-20","close":1336.2825},{"date":"2024-12-23","close":1323.528},{"date":"2024-12-24","close":1301.9434},{"date":"2024-12-26","close":1299.0},{"date":"2024-12-27","close":1354.0},{"date":"2024-12-30","close":1340.0},{"date":"2025-01-02","close":1323.0},{"date":"2025-01-03","close":1335.0},{"date":"2025-01-06","close":1338.0},{"date":"2025-01-07","close":1344.0},{"date":"2025-01-08","close":1350.0},{"date":"2025-01-09","close":1347.0},{"date":"2025-01-10","close":1355.0},{"date":"2025-01-13","close":1356.0},{"date":"2025-01-14","close":1360.0},{"date":"2025-01-15","close":1355.0},{"date":"2025-01-16","close":1387.0},{"date":"2025-01-17","close":1536.0},{"date":"2025-01-20","close":1535.0},{"date":"2025-01-21","close":1546.0},{"date":"2025-01-22","close":1525.0},{"date":"2025-01-23","close":1535.0},{"date":"2025-01-24","close":1517.0},{"date":"2025-01-31","close":1534.0},{"date":"2025-02-03","close":1461.0},{"date":"2025-02-04","close":1513.0},{"date":"2025-02-05","close":1521.0},{"date":"2025-02-06","close":1520.0},{"date":"2025-02-07","close":1495.0},{"date":"2025-02-10","close":1503.0},{"date":"2025-02-11","close":1533.0},{"date":"2025-02-12","close":1576.0},{"date":"2025-02-13","close":1582.0},{"date":"2025-02-14","close":1578.0},{"date":"2025-02-17","close":1568.0},{"date":"2025-02-18","close":1574.0},{"date":"2025-02-19","close":1588.0},{"date":"2025-02-20","close":1600.0},{"date":"2025-02-21","close":1598.0},{"date":"2025-02-24","close":1604.0},{"date":"2025-02-25","close":1608.0},{"date":"2025-02-26","close":1612.0},{"date":"2025-02-27","close":1613.0},{"date":"2025-02-28","close":1626.0},{"date":"2025-03-04","close":1606.0},{"date":"2025-03-05","close":1605.0},{"date":"2025-03-06","close":1577.0},{"date":"2025-03-07","close":1558.0},{"date":"2025-03-10","close":1558.0},{"date":"2025-03-11","close":1573.0},{"date":"2025-03-12","close":1554.0},{"date":"2025-03-13","close":1522.0},{"date":"2025-03-14","close":1500.0},{"date":"2025-03-17","close":1515.0},{"date":"2025-03-18","close":1484.0},{"date":"2025-03-19","close":1491.0},{"date":"2025-03-20","close":1507.0},{"date":"2025-03-21","close":1501.0},{"date":"2025-03-24","close":1521.0},{"date":"2025-03-25","close":1524.0},{"date":"2025-03-26","close":1523.0},{"date":"2025-03-27","close":1501.0},{"date":"2025-03-28","close":1501.0},{"date":"2025-03-31","close":1505.0},{"date":"2025-04-01","close":1647.0},{"date":"2025-04-02","close":1679.0},{"date":"2025-04-03","close":1612.0},{"date":"2025-04-04","close":1618.0},{"date":"2025-04-07","close":1558.0},{"date":"2025-04-08","close":1625.0},{"date":"2025-04-09","close":1649.0},{"date":"2025-04-10","close":1720.0},{"date":"2025-04-11","close":1719.0},{"date":"2025-04-14","close":1770.0},{"date":"2025-04-15","close":1767.0},{"date":"2025-04-16","close":1794.0},{"date":"2025-04-17","close":1842.0},{"date":"2025-04-18","close":1842.0},{"date":"2025-04-21","close":1881.0},{"date":"2025-04-22","close":1961.0},{"date":"2025-04-23","close":1915.0},{"date":"2025-04-24","close":1898.0},{"date":"2025-04-25","close":1848.0},{"date":"2025-04-28","close":1821.0},{"date":"2025-04-29","close":1862.0},{"date":"2025-04-30","close":1932.0},{"date":"2025-05-02","close":1913.0},{"date":"2025-05-07","close":1941.0},{"date":"2025-05-08","close":1953.0},{"date":"2025-05-09","close":1876.0},{"date":"2025-05-12","close":1899.0},{"date":"2025-05-13","close":1931.0},{"date":"2025-05-14","close":1950.0},{"date":"2025-05-15","close":1903.0},{"date":"2025-05-16","close":1790.0},{"date":"2025-05-19","close":1665.0},{"date":"2025-05-20","close":1688.0},{"date":"2025-05-21","close":1679.0},{"date":"2025-05-22","close":1652.0},{"date":"2025-05-23","close":1715.0},{"date":"2025-05-26","close":1695.0},{"date":"2025-05-27","close":1684.0},{"date":"2025-05-28","close":1701.0},{"date":"2025-05-29","close":1715.0},{"date":"2025-05-30","close":1724.0},{"date":"2025-06-02","close":1618.0},{"date":"2025-06-04","close":1640.0},{"date":"2025-06-05","close":1668.0},{"date":"2025-06-09","close":1671.0},{"date":"2025-06-10","close":1716.0},{"date":"2025-06-11","close":1691.0},{"date":"2025-06-12","close":1696.0},{"date":"2025-06-13","close":1644.0},{"date":"2025-06-16","close":1633.0},{"date":"2025-06-17","close":1629.0},{"date":"2025-06-18","close":1645.0},{"date":"2025-06-19","close":1629.0},{"date":"2025-06-20","close":1618.0},{"date":"2025-06-23","close":1575.0},{"date":"2025-06-24","close":1590.0},{"date":"2025-06-25","close":1594.0},{"date":"2025-06-26","close":1542.0},{"date":"2025-06-27","close":1524.0},{"date":"2025-06-30","close":1500.0},{"date":"2025-07-01","close":1507.0},{"date":"2025-07-02","close":1491.0},{"date":"2025-07-03","close":1524.0},{"date":"2025-07-04","close":1514.0},{"date":"2025-07-07","close":1504.0},{"date":"2025-07-08","close":1519.0},{"date":"2025-07-09","close":1512.0},{"date":"2025-07-10","close":1504.0},{"date":"2025-07-11","close":1508.0},{"date":"2025-07-14","close":1504.0},{"date":"2025-07-15","close":1492.0},{"date":"2025-07-16","close":1664.0},{"date":"2025-07-17","close":1573.0},{"date":"2025-07-18","close":1553.0},{"date":"2025-07-21","close":1562.0},{"date":"2025-07-22","close":1569.0},{"date":"2025-07-23","close":1543.0},{"date":"2025-07-24","close":1520.0},{"date":"2025-07-25","close":1530.0},{"date":"2025-07-28","close":1495.0},{"date":"2025-07-29","close":1496.0},{"date":"2025-07-30","close":1612.0},{"date":"2025-07-31","close":1533.0},{"date":"2025-08-01","close":1555.0},{"date":"2025-08-04","close":1573.0},{"date":"2025-08-05","close":1593.0},{"date":"2025-08-06","close":1598.0},{"date":"2025-08-07","close":1601.0},{"date":"2025-08-08","close":1608.0},{"date":"2025-08-11","close":1580.0},{"date":"2025-08-12","close":1592.0},{"date":"2025-08-13","close":1595.0},{"date":"2025-08-14","close":1600.0},{"date":"2025-08-18","close":1579.0},{"date":"2025-08-19","close":1567.0},{"date":"2025-08-20","close":1560.0},{"date":"2025-08-21","close":1574.0},{"date":"2025-08-22","close":1550.0},{"date":"2025-08-25","close":1569.0},{"date":"2025-08-26","close":1545.0},{"date":"2025-08-27","close":1539.0},{"date":"2025-08-28","close":1545.0},{"date":"2025-08-29","close":1560.0},{"date":"2025-09-01","close":1540.0},{"date":"2025-09-02","close":1593.0},{"date":"2025-09-03","close":1644.0},{"date":"2025-09-04","close":1609.0},{"date":"2025-09-05","close":1609.0},{"date":"2025-09-08","close":1612.0},{"date":"2025-09-09","close":1640.0},{"date":"2025-09-10","close":1653.0},{"date":"2025-09-11","close":1687.0},{"date":"2025-09-12","close":1677.0},{"date":"2025-09-15","close":1678.0},{"date":"2025-09-16","close":1645.0},{"date":"2025-09-17","close":1635.0},{"date":"2025-09-18","close":1628.0},{"date":"2025-09-19","close":1665.0},{"date":"2025-09-22","close":1717.0},{"date":"2025-09-23","close":1687.0},{"date":"2025-09-24","close":1680.0},{"date":"2025-09-25","close":1653.0},{"date":"2025-09-26","close":1612.0},{"date":"2025-09-29","close":1611.0},{"date":"2025-09-30","close":1609.0},{"date":"2025-10-01","close":1607.0},{"date":"2025-10-02","close":1614.0},{"date":"2025-10-10","close":1584.0},{"date":"2025-10-13","close":1575.0},{"date":"2025-10-14","close":1560.0},{"date":"2025-10-15","close":1598.0},{"date":"2025-10-16","close":1601.0},{"date":"2025-10-17","close":1619.0},{"date":"2025-10-20","close":1607.0},{"date":"2025-10-21","close":1611.0},{"date":"2025-10-22","close":1613.0},{"date":"2025-10-23","close":1613.0},{"date":"2025-10-24","close":1613.0},{"date":"2025-10-27","close":1612.0},{"date":"2025-10-28","close":1595.0},{"date":"2025-10-29","close":1551.0},{"date":"2025-10-30","close":1537.0},{"date":"2025-10-31","close":1517.0},{"date":"2025-11-03","close":1508.0},{"date":"2025-11-04","close":1457.0},{"date":"2025-11-05","close":1392.0},{"date":"2025-11-06","close":1393.0},{"date":"2025-11-07","close":1353.0},{"date":"2025-11-10","close":1390.0},{"date":"2025-11-11","close":1433.0},{"date":"2025-11-12","close":1415.0},{"date":"2025-11-13","close":1420.0},{"date":"2025-11-14","close":1391.0},{"date":"2025-11-17","close":1389.0},{"date":"2025-11-18","close":1400.0},{"date":"2025-11-19","close":1391.0},{"date":"2025-11-20","close":1400.0},{"date":"2025-11-21","close":1391.0},{"date":"2025-11-24","close":1393.0},{"date":"2025-11-25","close":1378.0},{"date":"2025-11-26","close":1385.0},{"date":"2025-11-27","close":1360.0},{"date":"2025-11-28","close":1370.0},{"date":"2025-12-01","close":1381.0},{"date":"2025-12-02","close":1382.0},{"date":"2025-12-03","close":1390.0},{"date":"2025-12-04","close":1406.0},{"date":"2025-12-05","close":1426.0},{"date":"2025-12-08","close":1409.0},{"date":"2025-12-09","close":1417.0},{"date":"2025-12-10","close":1416.0},{"date":"2025-12-11","close":1422.0},{"date":"2025-12-12","close":1429.0},{"date":"2025-12-15","close":1439.0},{"date":"2025-12-16","close":1429.0},{"date":"2025-12-17","close":1414.0},{"date":"2025-12-18","close":1391.0},{"date":"2025-12-19","close":1422.0},{"date":"2025-12-22","close":1390.0},{"date":"2025-12-23","close":1405.0},{"date":"2025-12-24","close":1388.0},{"date":"2025-12-26","close":1387.0},{"date":"2025-12-29","close":1366.0},{"date":"2025-12-30","close":1400.0},{"date":"2026-01-02","close":1400.0},{"date":"2026-01-05","close":1380.0},{"date":"2026-01-06","close":1380.0},{"date":"2026-01-07","close":1378.0},{"date":"2026-01-08","close":1367.0},{"date":"2026-01-09","close":1360.0},{"date":"2026-01-12","close":1343.0},{"date":"2026-01-13","close":1345.0},{"date":"2026-01-14","close":1341.0},{"date":"2026-01-15","close":1330.0},{"date":"2026-01-16","close":1270.0},{"date":"2026-01-19","close":1284.0},{"date":"2026-01-20","close":1300.0},{"date":"2026-01-21","close":1305.0},{"date":"2026-01-22","close":1293.0},{"date":"2026-01-23","close":1286.0},{"date":"2026-01-26","close":1291.0},{"date":"2026-01-27","close":1287.0},{"date":"2026-01-28","close":1294.0},{"date":"2026-01-29","close":1278.0},{"date":"2026-01-30","close":1277.0},{"date":"2026-02-02","close":1269.0},{"date":"2026-02-03","close":1245.0},{"date":"2026-02-04","close":1245.0},{"date":"2026-02-05","close":1249.0},{"date":"2026-02-06","close":1249.0},{"date":"2026-02-09","close":1253.0},{"date":"2026-02-10","close":1256.0},{"date":"2026-02-11","close":1258.0},{"date":"2026-02-12","close":1254.0},{"date":"2026-02-13","close":1243.0},{"date":"2026-02-19","close":1235.0},{"date":"2026-02-20","close":1242.0},{"date":"2026-02-23","close":1317.0},{"date":"2026-02-24","close":1282.0},{"date":"2026-02-25","close":1277.0},{"date":"2026-02-26","close":1267.0},{"date":"2026-02-27","close":1236.0},{"date":"2026-03-03","close":1209.0},{"date":"2026-03-04","close":1112.0},{"date":"2026-03-05","close":1147.0},{"date":"2026-03-06","close":1143.0},{"date":"2026-03-09","close":1113.0},{"date":"2026-03-10","close":1119.0},{"date":"2026-03-11","close":1120.0},{"date":"2026-03-12","close":1139.0},{"date":"2026-03-13","close":1172.0},{"date":"2026-03-16","close":1196.0},{"date":"2026-03-17","close":1168.0},{"date":"2026-03-18","close":1187.0},{"date":"2026-03-19","close":1179.0},{"date":"2026-03-20","close":1196.0},{"date":"2026-03-23","close":1250.0},{"date":"2026-03-24","close":1250.0},{"date":"2026-03-25","close":1257.0},{"date":"2026-03-26","close":1634.0},{"date":"2026-03-27","close":1475.0},{"date":"2026-03-30","close":1529.0},{"date":"2026-03-31","close":1378.0},{"date":"2026-04-01","close":1407.0},{"date":"2026-04-02","close":1465.0},{"date":"2026-04-03","close":1404.0},{"date":"2026-04-06","close":1417.0},{"date":"2026-04-07","close":1499.0},{"date":"2026-04-08","close":1319.0},{"date":"2026-04-09","close":1399.0},{"date":"2026-04-10","close":1360.0},{"date":"2026-04-13","close":1460.0},{"date":"2026-04-14","close":1449.0},{"date":"2026-04-15","close":1421.0},{"date":"2026-04-16","close":1392.0},{"date":"2026-04-17","close":1405.0},{"date":"2026-04-20","close":1435.0},{"date":"2026-04-21","close":1398.0},{"date":"2026-04-22","close":1345.0},{"date":"2026-04-23","close":1303.0},{"date":"2026-04-24","close":1306.0},{"date":"2026-04-27","close":1304.0},{"date":"2026-04-28","close":1303.0},{"date":"2026-04-29","close":1327.0},{"date":"2026-04-30","close":1348.0},{"date":"2026-05-04","close":1387.0},{"date":"2026-05-06","close":1373.0},{"date":"2026-05-07","close":1343.0},{"date":"2026-05-08","close":1354.0},{"date":"2026-05-11","close":1317.0},{"date":"2026-05-12","close":1250.0},{"date":"2026-05-13","close":1275.0},{"date":"2026-05-14","close":1215.0},{"date":"2026-05-15","close":1231.0},{"date":"2026-05-18","close":1320.0},{"date":"2026-05-19","close":1300.0},{"date":"2026-05-20","close":1334.0},{"date":"2026-05-21","close":1365.0},{"date":"2026-05-22","close":1311.0},{"date":"2026-05-26","close":1333.0},{"date":"2026-05-27","close":1266.0},{"date":"2026-05-28","close":1267.0},{"date":"2026-05-29","close":1248.0},{"date":"2026-06-01","close":1195.0},{"date":"2026-06-02","close":1145.0},{"date":"2026-06-04","close":1121.0},{"date":"2026-06-05","close":1084.0},{"date":"2026-06-08","close":1071.0},{"date":"2026-06-09","close":1087.0},{"date":"2026-06-10","close":1065.0},{"date":"2026-06-11","close":1098.0},{"date":"2026-06-12","close":1133.0},{"date":"2026-06-15","close":1132.0},{"date":"2026-06-16","close":1145.0},{"date":"2026-06-17","close":1143.0},{"date":"2026-06-18","close":1116.0},{"date":"2026-06-19","close":1122.0},{"date":"2026-06-22","close":1136.0},{"date":"2026-06-23","close":1056.0},{"date":"2026-06-24","close":1060.0},{"date":"2026-06-25","close":1068.0},{"date":"2026-06-26","close":1025.0},{"date":"2026-06-29","close":1020.0},{"date":"2026-06-30","close":1326.0},{"date":"2026-07-01","close":1380.0},{"date":"2026-07-02","close":1412.0},{"date":"2026-07-03","close":1390.0},{"date":"2026-07-06","close":1584.0},{"date":"2026-07-07","close":1478.0},{"date":"2026-07-08","close":1372.0},{"date":"2026-07-09","close":1282.0},{"date":"2026-07-10","close":1246.0},{"date":"2026-07-13","close":1275.0},{"date":"2026-07-14","close":1194.0},{"date":"2026-07-15","close":1170.0},{"date":"2026-07-16","close":1132.0},{"date":"2026-07-20","close":1122.0},{"date":"2026-07-21","close":1053.0},{"date":"2026-07-22","close":1069.0},{"date":"2026-07-23","close":1071.0},{"date":"2026-07-24","close":1125.0},{"date":"2026-07-27","close":1057.0},{"date":"2026-07-28","close":1098.0},{"date":"2026-07-29","close":1080.0},{"date":"2026-07-30","close":1000.0},{"date":"2026-07-31","close":1010.0},{"date":"2026-08-03","close":1014.0},{"date":"2026-08-04","close":1094.0},{"date":"2026-08-05","close":1082.0},{"date":"2026-08-06","close":1081.0},{"date":"2026-08-07","close":1083.0},{"date":"2026-08-10","close":1121.0},{"date":"2026-08-11","close":1124.0},{"date":"2026-08-12","close":1157.0},{"date":"2026-08-13","close":1249.0},{"date":"2026-08-14","close":1215.0},{"date":"2026-08-18","close":1193.0},{"date":"2026-08-19","close":1156.0},{"date":"2026-08-20","close":1139.0},{"date":"2026-08-21","close":1140.0},{"date":"2026-08-24","close":1149.0},{"date":"2026-08-25","close":1175.0},{"date":"2026-08-26","close":1188.0},{"date":"2026-08-27","close":1180.0},{"date":"2026-08-28","close":1181.0},{"date":"2026-08-31","close":1171.0},{"date":"2026-09-01","close":1178.0},{"date":"2026-09-02","close":1198.0},{"date":"2026-09-03","close":1175.0},{"date":"2026-09-04","close":1212.0},{"date":"2026-09-07","close":1295.0},{"date":"2026-09-08","close":1258.0},{"date":"2026-09-09","close":1231.0},{"date":"2026-09-10","close":1223.0},{"date":"2026-09-11","close":1195.0},{"date":"2026-09-14","close":1240.0},{"date":"2026-09-15","close":1207.0},{"date":"2026-09-16","close":1189.0},{"date":"2026-09-17","close":1174.0},{"date":"2026-09-18","close":1202.0},{"date":"2026-09-21","close":1202.0},{"date":"2026-09-22","close":1187.0},{"date":"2026-09-23","close":1168.0},{"date":"2026-09-28","close":1190.0},{"date":"2026-09-29","close":1194.0},{"date":"2026-09-30","close":1198.0},{"date":"2026-10-01","close":1171.0},{"date":"2026-10-02","close":1183.0},{"date":"2026-10-06","close":1224.0},{"date":"2026-10-07","close":1218.0},{"date":"2026-10-08","close":1209.0},{"date":"2026-10-12","close":1187.0},{"date":"2026-10-13","close":1207.0},{"date":"2026-10-14","close":1253.0},{"date":"2026-10-15","close":1205.0},{"date":"2026-10-16","close":1299.0},{"date":"2026-10-19","close":1272.0},{"date":"2026-10-20","close":1243.0},{"date":"2026-10-21","close":1279.0},{"date":"2026-10-22","close":1240.0},{"date":"2026-10-23","close":1221.0}],"chart_data":[{"date":"2024-10-23","open":1562,"high":1591,"low":1562,"close":1571,"volume":25199,"rsi_14":39.67,"sma_20":1628.8,"sma_60":1589.57,"sma_120":1640.28},{"date":"2024-10-24","open":1570,"high":1582,"low":1559,"close":1559,"volume":19466,"rsi_14":46.2,"sma_20":1625.85,"sma_60":1589.47,"sma_120":1639.48},{"date":"2024-10-25","open":1556,"high":1565,"low":1513,"close":1520,"volume":110828,"rsi_14":29.78,"sma_20":1620.35,"sma_60":1588.92,"sma_120":1638.14},{"date":"2024-10-28","open":1521,"high":1531,"low":1511,"close":1514,"volume":9056,"rsi_14":29.28,"sma_20":1613.7,"sma_60":1588.7,"sma_120":1636.7},{"date":"2024-10-29","open":1530,"high":1537,"low":1515,"close":1530,"volume":58513,"rsi_14":34.02,"sma_20":1609.8,"sma_60":1589.15,"sma_120":1635.4},{"date":"2024-10-30","open":1527,"high":1554,"low":1521,"close":1549,"volume":49834,"rsi_14":31.55,"sma_20":1607.85,"sma_60":1590.0,"sma_120":1634.37},{"date":"2024-10-31","open":1560,"high":1560,"low":1527,"close":1544,"volume":2676,"rsi_14":33.15,"sma_20":1604.6,"sma_60":1590.9,"sma_120":1632.68},{"date":"2024-11-01","open":1547,"high":1592,"low":1545,"close":1558,"volume":20062,"rsi_14":39.25,"sma_20":1603.95,"sma_60":1592.1,"sma_120":1631.02},{"date":"2024-11-04","open":1558,"high":1588,"low":1558,"close":1565,"volume":110865,"rsi_14":37.57,"sma_20":1602.65,"sma_60":1593.45,"sma_120":1629.44},{"date":"2024-11-05","open":1581,"high":1583,"low":1566,"close":1572,"volume":35795,"rsi_14":39.25,"sma_20":1601.85,"sma_60":1595.17,"sma_120":1627.63},{"date":"2024-11-06","open":1574,"high":1591,"low":1572,"close":1573,"volume":12589,"rsi_14":43.79,"sma_20":1600.95,"sma_60":1598.18,"sma_120":1625.83},{"date":"2024-11-07","open":1578,"high":1579,"low":1559,"close":1578,"volume":2727,"rsi_14":45.66,"sma_20":1598.95,"sma_60":1601.52,"sma_120":1624.16},{"date":"2024-11-08","open":1572,"high":1572,"low":1545,"close":1547,"volume":6062,"rsi_14":42.25,"sma_20":1596.1,"sma_60":1603.88,"sma_120":1622.57},{"date":"2024-11-11","open":1533,"high":1547,"low":1507,"close":1507,"volume":7656,"rsi_14":36.92,"sma_20":1591.5,"sma_60":1605.75,"sma_120":1620.49},{"date":"2024-11-12","open":1507,"high":1507,"low":1432,"close":1432,"volume":7511,"rsi_14":24.91,"sma_20":1582.5,"sma_60":1605.25,"sma_120":1617.89},{"date":"2024-11-13","open":1379,"high":1414,"low":1379,"close":1391,"volume":9101,"rsi_14":22.51,"sma_20":1571.3,"sma_60":1603.83,"sma_120":1614.96},{"date":"2024-11-14","open":1391,"high":1391,"low":1335,"close":1340,"volume":13079,"rsi_14":21.67,"sma_20":1558.4,"sma_60":1601.52,"sma_120":1611.39},{"date":"2024-11-15","open":1340,"high":1354,"low":1302,"close":1304,"volume":63671,"rsi_14":19.77,"sma_20":1543.7,"sma_60":1598.48,"sma_120":1607.57},{"date":"2024-11-18","open":1315,"high":1326,"low":1256,"close":1256,"volume":37567,"rsi_14":13.95,"sma_20":1527.4,"sma_60":1594.65,"sma_120":1603.34},{"date":"2024-11-19","open":1256,"high":1293,"low":1246,"close":1266,"volume":29508,"rsi_14":11.67,"sma_20":1512.3,"sma_60":1589.85,"sma_120":1599.22},{"date":"2024-11-20","open":1266,"high":1280,"low":1266,"close":1278,"volume":10625,"rsi_14":14.81,"sma_20":1497.4,"sma_60":1585.48,"sma_120":1595.32},{"date":"2024-11-21","open":1278,"high":1285,"low":1275,"close":1285,"volume":3809,"rsi_14":13.23,"sma_20":1483.45,"sma_60":1580.7,"sma_120":1591.42},{"date":"2024-11-22","open":1285,"high":1298,"low":1274,"close":1279,"volume":3019,"rsi_14":11.41,"sma_20":1471.2,"sma_60":1575.98,"sma_120":1587.6},{"date":"2024-11-25","open":1273,"high":1280,"low":1256,"close":1272,"volume":26795,"rsi_14":9.52,"sma_20":1458.85,"sma_60":1571.42,"sma_120":1583.73},{"date":"2024-11-26","open":1278,"high":1407,"low":1278,"close":1280,"volume":52721,"rsi_14":11.4,"sma_20":1446.15,"sma_60":1566.18,"sma_120":1579.96},{"date":"2024-11-27","open":1309,"high":1337,"low":1287,"close":1295,"volume":14494,"rsi_14":13.64,"sma_20":1433.2,"sma_60":1560.95,"sma_120":1576.39},{"date":"2024-11-28","open":1302,"high":1302,"low":1275,"close":1276,"volume":9587,"rsi_14":14.06,"sma_20":1419.55,"sma_60":1555.32,"sma_120":1573.03},{"date":"2024-11-29","open":1276,"high":1286,"low":1270,"close":1270,"volume":9763,"rsi_14":15.43,"sma_20":1404.85,"sma_60":1549.57,"sma_120":1568.97},{"date":"2024-12-02","open":1273,"high":1279,"low":1269,"close":1275,"volume":34199,"rsi_14":21.43,"sma_20":1390.1,"sma_60":1544.05,"sma_120":1565.22},{"date":"2024-12-03","open":1270,"high":1302,"low":1270,"close":1301,"volume":7221,"rsi_14":32.58,"sma_20":1376.3,"sma_60":1538.87,"sma_120":1561.9},{"date":"2024-12-04","open":1295,"high":1295,"low":1237,"close":1266,"volume":22802,"rsi_14":34.68,"sma_20":1360.65,"sma_60":1532.78,"sma_120":1558.39},{"date":"2024-12-05","open":1266,"high":1285,"low":1237,"close":1285,"volume":21271,"rsi_14":45.89,"sma_20":1345.75,"sma_60":1527.12,"sma_120":1555.07},{"date":"2024-12-06","open":1241,"high":1280,"low":1238,"close":1280,"volume":37430,"rsi_14":56.68,"sma_20":1332.15,"sma_60":1521.25,"sma_120":1551.82},{"date":"2024-12-09","open":1266,"high":1266,"low":1160,"close":1218,"volume":27206,"rsi_14":39.83,"sma_20":1317.4,"sma_60":1514.72,"sma_120":1548.12},{"date":"2024-12-10","open":1156,"high":1312,"low":1156,"close":1312,"volume":20373,"rsi_14":55.25,"sma_20":1311.25,"sma_60":1509.7,"sma_120":1545.16},{"date":"2024-12-11","open":1312,"high":1392,"low":1312,"close":1392,"volume":16692,"rsi_14":63.66,"sma_20":1311.3,"sma_60":1506.43,"sma_120":1542.9},{"date":"2024-12-12","open":1392,"high":1402,"low":1381,"close":1402,"volume":4927,"rsi_14":65.51,"sma_20":1314.45,"sma_60":1503.33,"sma_120":1540.82},{"date":"2024-12-13","open":1392,"high":1412,"low":1391,"close":1394,"volume":1802,"rsi_14":65.51,"sma_20":1319.05,"sma_60":1499.85,"sma_120":1538.76},{"date":"2024-12-16","open":1412,"high":1412,"low":1377,"close":1389,"volume":2670,"rsi_14":63.91,"sma_20":1325.85,"sma_60":1495.98,"sma_120":1536.95},{"date":"2024-12-17","open":1369,"high":1374,"low":1369,"close":1373,"volume":2354,"rsi_14":59.85,"sma_20":1331.3,"sma_60":1491.58,"sma_120":1534.89},{"date":"2024-12-18","open":1373,"high":1373,"low":1355,"close":1363,"volume":4508,"rsi_14":61.22,"sma_20":1335.6,"sma_60":1487.27,"sma_120":1533.13},{"date":"2024-12-19","open":1361,"high":1363,"low":1344,"close":1351,"volume":3258,"rsi_14":60.45,"sma_20":1338.95,"sma_60":1482.75,"sma_120":1531.42},{"date":"2024-12-20","open":1352,"high":1352,"low":1325,"close":1336,"volume":2482,"rsi_14":57.64,"sma_20":1341.85,"sma_60":1477.8,"sma_120":1529.58},{"date":"2024-12-23","open":1325,"high":1336,"low":1313,"close":1324,"volume":4850,"rsi_14":52.93,"sma_20":1344.5,"sma_60":1472.35,"sma_120":1527.7},{"date":"2024-12-24","open":1312,"high":1315,"low":1302,"close":1302,"volume":4133,"rsi_14":54.88,"sma_20":1345.6,"sma_60":1467.18,"sma_120":1525.52},{"date":"2024-12-26","open":1300,"high":1302,"low":1286,"close":1299,"volume":2721,"rsi_14":51.93,"sma_20":1345.8,"sma_60":1462.28,"sma_120":1522.94},{"date":"2024-12-27","open":1307,"high":1355,"low":1306,"close":1354,"volume":8998,"rsi_14":56.33,"sma_20":1348.45,"sma_60":1457.53,"sma_120":1520.8},{"date":"2024-12-30","open":1338,"high":1354,"low":1320,"close":1340,"volume":1818,"rsi_14":64.69,"sma_20":1350.75,"sma_60":1453.18,"sma_120":1518.69},{"date":"2025-01-02","open":1328,"high":1334,"low":1301,"close":1323,"volume":3528,"rsi_14":47.29,"sma_20":1351.9,"sma_60":1448.22,"sma_120":1516.5},{"date":"2025-01-03","open":1324,"high":1354,"low":1302,"close":1335,"volume":13927,"rsi_14":27.66,"sma_20":1352.35,"sma_60":1443.5,"sma_120":1514.41},{"date":"2025-01-06","open":1330,"high":1344,"low":1330,"close":1338,"volume":8949,"rsi_14":24.86,"sma_20":1354.75,"sma_60":1438.78,"sma_120":1512.38},{"date":"2025-01-07","open":1338,"high":1350,"low":1338,"close":1344,"volume":5440,"rsi_14":28.49,"sma_20":1356.45,"sma_60":1433.72,"sma_120":1510.18},{"date":"2025-01-08","open":1340,"high":1350,"low":1338,"close":1350,"volume":4233,"rsi_14":31.67,"sma_20":1358.7,"sma_60":1428.98,"sma_120":1508.08},{"date":"2025-01-09","open":1351,"high":1356,"low":1347,"close":1347,"volume":25502,"rsi_14":34.34,"sma_20":1364.0,"sma_60":1424.3,"sma_120":1505.99},{"date":"2025-01-10","open":1340,"high":1355,"low":1340,"close":1355,"volume":5238,"rsi_14":39.63,"sma_20":1364.9,"sma_60":1419.55,"sma_120":1503.75},{"date":"2025-01-13","open":1350,"high":1362,"low":1345,"close":1356,"volume":2289,"rsi_14":43.14,"sma_20":1361.75,"sma_60":1414.78,"sma_120":1501.54},{"date":"2025-01-14","open":1351,"high":1362,"low":1349,"close":1360,"volume":8951,"rsi_14":49.3,"sma_20":1358.3,"sma_60":1410.38,"sma_120":1499.45},{"date":"2025-01-15","open":1359,"high":1363,"low":1282,"close":1355,"volume":38585,"rsi_14":52.24,"sma_20":1355.0,"sma_60":1405.92,"sma_120":1497.42},{"date":"2025-01-16","open":1363,"high":1407,"low":1357,"close":1387,"volume":59228,"rsi_14":70.83,"sma_20":1353.55,"sma_60":1402.27,"sma_120":1495.88},{"date":"2025-01-17","open":1395,"high":1800,"low":1389,"close":1536,"volume":1407561,"rsi_14":86.55,"sma_20":1360.4,"sma_60":1401.33,"sma_120":1495.52},{"date":"2025-01-20","open":1568,"high":1568,"low":1512,"close":1535,"volume":67265,"rsi_14":84.67,"sma_20":1367.7,"sma_60":1400.23,"sma_120":1494.9},{"date":"2025-01-21","open":1570,"high":1570,"low":1522,"close":1546,"volume":22680,"rsi_14":89.92,"sma_20":1376.15,"sma_60":1399.52,"sma_120":1494.49},{"date":"2025-01-22","open":1533,"high":1533,"low":1492,"close":1525,"volume":42785,"rsi_14":88.55,"sma_20":1384.3,"sma_60":1399.12,"sma_120":1494.02},{"date":"2025-01-23","open":1512,"high":1554,"low":1507,"close":1535,"volume":56282,"rsi_14":88.46,"sma_20":1393.6,"sma_60":1398.98,"sma_120":1493.84},{"date":"2025-01-24","open":1528,"high":1535,"low":1468,"close":1517,"volume":31529,"rsi_14":82.55,"sma_20":1403.1,"sma_60":1398.28,"sma_120":1493.72},{"date":"2025-01-31","open":1498,"high":1541,"low":1472,"close":1534,"volume":17053,"rsi_14":83.22,"sma_20":1413.6,"sma_60":1397.53,"sma_120":1493.77},{"date":"2025-02-03","open":1515,"high":1533,"low":1461,"close":1461,"volume":53465,"rsi_14":65.72,"sma_20":1418.95,"sma_60":1395.65,"sma_120":1493.28},{"date":"2025-02-04","open":1461,"high":1514,"low":1456,"close":1513,"volume":31941,"rsi_14":70.65,"sma_20":1427.6,"sma_60":1394.4,"sma_120":1493.25},{"date":"2025-02-05","open":1505,"high":1533,"low":1490,"close":1521,"volume":34717,"rsi_14":70.65,"sma_20":1437.5,"sma_60":1393.17,"sma_120":1493.31},{"date":"2025-02-06","open":1544,"high":1544,"low":1487,"close":1520,"volume":43758,"rsi_14":70.4,"sma_20":1446.75,"sma_60":1391.8,"sma_120":1493.48},{"date":"2025-02-07","open":1485,"high":1519,"low":1481,"close":1495,"volume":47306,"rsi_14":65.96,"sma_20":1454.6,"sma_60":1390.0,"sma_120":1494.09},{"date":"2025-02-10","open":1495,"high":1513,"low":1491,"close":1503,"volume":16905,"rsi_14":67.37,"sma_20":1462.55,"sma_60":1388.25,"sma_120":1494.88},{"date":"2025-02-11","open":1517,"high":1545,"low":1504,"close":1533,"volume":53208,"rsi_14":67.22,"sma_20":1471.7,"sma_60":1387.52,"sma_120":1495.7},{"date":"2025-02-12","open":1533,"high":1640,"low":1532,"close":1576,"volume":127217,"rsi_14":56.29,"sma_20":1483.15,"sma_60":1388.18,"sma_120":1496.97},{"date":"2025-02-13","open":1610,"high":1610,"low":1577,"close":1582,"volume":30750,"rsi_14":57.28,"sma_20":1494.5,"sma_60":1390.22,"sma_120":1497.73},{"date":"2025-02-14","open":1565,"high":1612,"low":1537,"close":1578,"volume":63250,"rsi_14":55.06,"sma_20":1505.6,"sma_60":1392.88,"sma_120":1498.36},{"date":"2025-02-17","open":1576,"high":1582,"low":1563,"close":1568,"volume":20793,"rsi_14":57.05,"sma_20":1516.0,"sma_60":1396.25,"sma_120":1498.88},{"date":"2025-02-18","open":1571,"high":1594,"low":1542,"close":1574,"volume":29182,"rsi_14":56.48,"sma_20":1526.95,"sma_60":1400.33,"sma_120":1499.41},{"date":"2025-02-19","open":1574,"high":1610,"low":1560,"close":1588,"volume":48524,"rsi_14":61.95,"sma_20":1537.0,"sma_60":1405.47,"sma_120":1500.06},{"date":"2025-02-20","open":1588,"high":1620,"low":1566,"close":1600,"volume":34600,"rsi_14":61.3,"sma_20":1540.2,"sma_60":1410.63,"sma_120":1500.24},{"date":"2025-02-21","open":1619,"high":1619,"low":1570,"close":1598,"volume":44382,"rsi_14":81.0,"sma_20":1543.35,"sma_60":1415.55,"sma_120":1500.52},{"date":"2025-02-24","open":1600,"high":1615,"low":1575,"close":1604,"volume":26556,"rsi_14":76.0,"sma_20":1546.25,"sma_60":1420.45,"sma_120":1500.58},{"date":"2025-02-25","open":1603,"high":1619,"low":1582,"close":1608,"volume":62034,"rsi_14":75.44,"sma_20":1550.4,"sma_60":1425.52,"sma_120":1500.75},{"date":"2025-02-26","open":1601,"high":1636,"low":1592,"close":1612,"volume":56092,"rsi_14":76.44,"sma_20":1554.25,"sma_60":1430.78,"sma_120":1501.1},{"date":"2025-02-27","open":1612,"high":1637,"low":1604,"close":1613,"volume":72397,"rsi_14":89.33,"sma_20":1559.05,"sma_60":1435.92,"sma_120":1501.05},{"date":"2025-02-28","open":1601,"high":1632,"low":1599,"close":1626,"volume":50218,"rsi_14":89.68,"sma_20":1563.65,"sma_60":1441.02,"sma_120":1500.98},{"date":"2025-03-04","open":1626,"high":1640,"low":1596,"close":1606,"volume":35639,"rsi_14":75.17,"sma_20":1570.9,"sma_60":1446.1,"sma_120":1500.71},{"date":"2025-03-05","open":1606,"high":1627,"low":1599,"close":1605,"volume":25698,"rsi_14":64.08,"sma_20":1575.5,"sma_60":1451.28,"sma_120":1500.42},{"date":"2025-03-06","open":1605,"high":1616,"low":1576,"close":1577,"volume":20076,"rsi_14":48.0,"sma_20":1578.3,"sma_60":1455.9,"sma_120":1499.97},{"date":"2025-03-07","open":1577,"high":1621,"low":1542,"close":1558,"volume":44397,"rsi_14":42.86,"sma_20":1580.2,"sma_60":1459.77,"sma_120":1499.32},{"date":"2025-03-10","open":1558,"high":1608,"low":1554,"close":1558,"volume":23286,"rsi_14":46.15,"sma_20":1583.35,"sma_60":1464.23,"sma_120":1498.51},{"date":"2025-03-11","open":1538,"high":1617,"low":1538,"close":1573,"volume":6405,"rsi_14":49.64,"sma_20":1586.85,"sma_60":1468.62,"sma_120":1497.87},{"date":"2025-03-12","open":1561,"high":1600,"low":1553,"close":1554,"volume":25321,"rsi_14":38.19,"sma_20":1587.9,"sma_60":1472.77,"sma_120":1497.01},{"date":"2025-03-13","open":1536,"high":1539,"low":1522,"close":1522,"volume":27852,"rsi_14":26.22,"sma_20":1585.2,"sma_60":1477.45,"sma_120":1496.08},{"date":"2025-03-14","open":1511,"high":1560,"low":1445,"close":1500,"volume":77383,"rsi_14":23.37,"sma_20":1581.1,"sma_60":1480.17,"sma_120":1494.93},{"date":"2025-03-17","open":1500,"high":1519,"low":1463,"close":1515,"volume":69931,"rsi_14":26.94,"sma_20":1577.95,"sma_60":1481.77,"sma_120":1494.1},{"date":"2025-03-18","open":1496,"high":1500,"low":1464,"close":1484,"volume":15897,"rsi_14":21.82,"sma_20":1573.75,"sma_60":1482.68,"sma_120":1493.01},{"date":"2025-03-19","open":1483,"high":1544,"low":1480,"close":1491,"volume":28700,"rsi_14":22.87,"sma_20":1569.6,"sma_60":1483.85,"sma_120":1491.85},{"date":"2025-03-20","open":1523,"high":1537,"low":1475,"close":1507,"volume":30081,"rsi_14":27.73,"sma_20":1565.55,"sma_60":1485.37,"sma_120":1490.67},{"date":"2025-03-21","open":1507,"high":1534,"low":1464,"close":1501,"volume":38057,"rsi_14":22.94,"sma_20":1560.6,"sma_60":1487.07,"sma_120":1489.33},{"date":"2025-03-24","open":1491,"high":1537,"low":1491,"close":1521,"volume":38711,"rsi_14":31.6,"sma_20":1556.75,"sma_60":1489.27,"sma_120":1488.27},{"date":"2025-03-25","open":1509,"high":1545,"low":1500,"close":1524,"volume":37058,"rsi_14":32.62,"sma_20":1552.75,"sma_60":1491.72,"sma_120":1487.23},{"date":"2025-03-26","open":1544,"high":1649,"low":1500,"close":1523,"volume":105584,"rsi_14":36.89,"sma_20":1548.5,"sma_60":1494.4,"sma_120":1486.1},{"date":"2025-03-27","open":1560,"high":1560,"low":1489,"close":1501,"volume":43214,"rsi_14":36.36,"sma_20":1542.95,"sma_60":1496.93,"sma_120":1484.64},{"date":"2025-03-28","open":1525,"high":1548,"low":1485,"close":1501,"volume":73458,"rsi_14":36.36,"sma_20":1537.35,"sma_60":1499.83,"sma_120":1483.51},{"date":"2025-03-31","open":1501,"high":1537,"low":1464,"close":1505,"volume":126143,"rsi_14":32.83,"sma_20":1531.3,"sma_60":1502.85,"sma_120":1482.57},{"date":"2025-04-01","open":1545,"high":1650,"low":1508,"close":1647,"volume":92527,"rsi_14":64.49,"sma_20":1533.35,"sma_60":1507.73,"sma_120":1482.63},{"date":"2025-04-02","open":1660,"high":1720,"low":1652,"close":1679,"volume":75801,"rsi_14":74.45,"sma_20":1537.05,"sma_60":1513.38,"sma_120":1483.28},{"date":"2025-04-03","open":1679,"high":1679,"low":1592,"close":1612,"volume":53967,"rsi_14":65.3,"sma_20":1538.8,"sma_60":1518.2,"sma_120":1483.21},{"date":"2025-04-04","open":1611,"high":1625,"low":1603,"close":1618,"volume":34109,"rsi_14":64.43,"sma_20":1541.8,"sma_60":1522.92,"sma_120":1483.21},{"date":"2025-04-07","open":1606,"high":1618,"low":1541,"close":1558,"volume":90800,"rsi_14":59.59,"sma_20":1541.8,"sma_60":1526.58,"sma_120":1482.68},{"date":"2025-04-08","open":1561,"high":1640,"low":1561,"close":1625,"volume":131238,"rsi_14":65.02,"sma_20":1544.4,"sma_60":1531.27,"sma_120":1482.49},{"date":"2025-04-09","open":1625,"high":1649,"low":1586,"close":1649,"volume":66148,"rsi_14":65.64,"sma_20":1549.15,"sma_60":1536.25,"sma_120":1482.62},{"date":"2025-04-10","open":1675,"high":1723,"low":1658,"close":1720,"volume":57719,"rsi_14":71.1,"sma_20":1559.05,"sma_60":1542.47,"sma_120":1483.38},{"date":"2025-04-11","open":1719,"high":1727,"low":1703,"close":1719,"volume":27566,"rsi_14":69.8,"sma_20":1570.0,"sma_60":1548.53,"sma_120":1484.04},{"date":"2025-04-14","open":1705,"high":1785,"low":1705,"close":1770,"volume":85162,"rsi_14":72.45,"sma_20":1582.75,"sma_60":1555.43,"sma_120":1485.11},{"date":"2025-04-15","open":1770,"high":1786,"low":1762,"close":1767,"volume":42420,"rsi_14":72.18,"sma_20":1596.9,"sma_60":1562.22,"sma_120":1486.3},{"date":"2025-04-16","open":1768,"high":1794,"low":1768,"close":1794,"volume":21782,"rsi_14":76.4,"sma_20":1612.05,"sma_60":1569.53,"sma_120":1487.72},{"date":"2025-04-17","open":1781,"high":1865,"low":1781,"close":1842,"volume":80888,"rsi_14":78.28,"sma_20":1628.8,"sma_60":1577.12,"sma_120":1489.69},{"date":"2025-04-18","open":1842,"high":1898,"low":1836,"close":1842,"volume":100982,"rsi_14":78.13,"sma_20":1645.85,"sma_60":1582.22,"sma_120":1491.78},{"date":"2025-04-21","open":1842,"high":1894,"low":1835,"close":1881,"volume":102925,"rsi_14":73.59,"sma_20":1663.85,"sma_60":1587.98,"sma_120":1494.11},{"date":"2025-04-22","open":1881,"high":2100,"low":1863,"close":1961,"volume":554029,"rsi_14":75.92,"sma_20":1685.7,"sma_60":1594.9,"sma_120":1497.21},{"date":"2025-04-23","open":1960,"high":1960,"low":1901,"close":1915,"volume":116532,"rsi_14":78.97,"sma_20":1705.3,"sma_60":1601.4,"sma_120":1500.26},{"date":"2025-04-24","open":1915,"high":1929,"low":1883,"close":1898,"volume":70160,"rsi_14":76.22,"sma_20":1725.15,"sma_60":1607.45,"sma_120":1503.22},{"date":"2025-04-25","open":1898,"high":1898,"low":1836,"close":1848,"volume":59188,"rsi_14":77.67,"sma_20":1742.5,"sma_60":1612.97,"sma_120":1505.62},{"date":"2025-04-28","open":1848,"high":1879,"low":1785,"close":1821,"volume":70219,"rsi_14":70.25,"sma_20":1758.3,"sma_60":1617.75,"sma_120":1507.64},{"date":"2025-04-29","open":1821,"high":1877,"low":1799,"close":1862,"volume":35748,"rsi_14":71.26,"sma_20":1769.05,"sma_60":1624.43,"sma_120":1510.04},{"date":"2025-04-30","open":1862,"high":1974,"low":1858,"close":1932,"volume":60298,"rsi_14":71.2,"sma_20":1781.7,"sma_60":1631.42,"sma_120":1512.91},{"date":"2025-05-02","open":1932,"high":1932,"low":1892,"close":1913,"volume":42523,"rsi_14":68.73,"sma_20":1796.75,"sma_60":1637.95,"sma_120":1515.56},{"date":"2025-05-07","open":1912,"high":1944,"low":1911,"close":1941,"volume":33317,"rsi_14":67.27,"sma_20":1812.9,"sma_60":1644.97,"sma_120":1518.38},{"date":"2025-05-08","open":1951,"high":1974,"low":1941,"close":1953,"volume":31918,"rsi_14":68.45,"sma_20":1832.65,"sma_60":1652.6,"sma_120":1521.3},{"date":"2025-05-09","open":1943,"high":1967,"low":1876,"close":1876,"volume":35317,"rsi_14":57.4,"sma_20":1845.2,"sma_60":1658.82,"sma_120":1523.53},{"date":"2025-05-12","open":1860,"high":1917,"low":1860,"close":1899,"volume":23844,"rsi_14":55.39,"sma_20":1857.7,"sma_60":1664.92,"sma_120":1526.22},{"date":"2025-05-13","open":1900,"high":1950,"low":1900,"close":1931,"volume":29128,"rsi_14":57.93,"sma_20":1868.25,"sma_60":1670.83,"sma_120":1529.51},{"date":"2025-05-14","open":1950,"high":1950,"low":1916,"close":1950,"volume":41465,"rsi_14":56.38,"sma_20":1879.8,"sma_60":1676.97,"sma_120":1533.59},{"date":"2025-05-15","open":1959,"high":1959,"low":1890,"close":1903,"volume":28617,"rsi_14":44.29,"sma_20":1886.45,"sma_60":1682.38,"sma_120":1537.63},{"date":"2025-05-16","open":1888,"high":1888,"low":1790,"close":1790,"volume":116605,"rsi_14":39.13,"sma_20":1887.6,"sma_60":1686.08,"sma_120":1541.17},{"date":"2025-05-19","open":1781,"high":1781,"low":1665,"close":1665,"volume":150088,"rsi_14":32.94,"sma_20":1881.15,"sma_60":1687.6,"sma_120":1543.97},{"date":"2025-05-20","open":1665,"high":1694,"low":1665,"close":1688,"volume":45913,"rsi_14":37.8,"sma_20":1873.45,"sma_60":1689.27,"sma_120":1547.37},{"date":"2025-05-21","open":1682,"high":1689,"low":1676,"close":1679,"volume":33525,"rsi_14":38.87,"sma_20":1865.3,"sma_60":1690.58,"sma_120":1550.61},{"date":"2025-05-22","open":1679,"high":1715,"low":1652,"close":1652,"volume":14801,"rsi_14":33.17,"sma_20":1853.85,"sma_60":1691.48,"sma_120":1553.52},{"date":"2025-05-23","open":1652,"high":1715,"low":1636,"close":1715,"volume":13849,"rsi_14":32.41,"sma_20":1841.55,"sma_60":1693.33,"sma_120":1556.89},{"date":"2025-05-26","open":1715,"high":1715,"low":1656,"close":1695,"volume":28677,"rsi_14":32.36,"sma_20":1830.55,"sma_60":1694.78,"sma_120":1560.15},{"date":"2025-05-27","open":1696,"high":1696,"low":1676,"close":1684,"volume":9859,"rsi_14":28.62,"sma_20":1819.85,"sma_60":1695.98,"sma_120":1563.38},{"date":"2025-05-28","open":1690,"high":1701,"low":1677,"close":1701,"volume":17030,"rsi_14":29.21,"sma_20":1812.5,"sma_60":1697.45,"sma_120":1566.68},{"date":"2025-05-29","open":1701,"high":1715,"low":1678,"close":1715,"volume":9929,"rsi_14":35.17,"sma_20":1807.2,"sma_60":1698.93,"sma_120":1569.97},{"date":"2025-05-30","open":1702,"high":1724,"low":1698,"close":1724,"volume":18360,"rsi_14":33.46,"sma_20":1800.3,"sma_60":1700.9,"sma_120":1573.5},{"date":"2025-06-02","open":1715,"high":1724,"low":1614,"close":1618,"volume":40480,"rsi_14":24.05,"sma_20":1784.6,"sma_60":1701.12,"sma_120":1576.2},{"date":"2025-06-04","open":1618,"high":1677,"low":1616,"close":1640,"volume":31508,"rsi_14":24.42,"sma_20":1770.95,"sma_60":1702.17,"sma_120":1579.03},{"date":"2025-06-05","open":1638,"high":1681,"low":1638,"close":1668,"volume":40408,"rsi_14":29.98,"sma_20":1757.3,"sma_60":1704.0,"sma_120":1581.88},{"date":"2025-06-09","open":1657,"high":1700,"low":1657,"close":1671,"volume":25644,"rsi_14":37.53,"sma_20":1743.2,"sma_60":1705.88,"sma_120":1585.06},{"date":"2025-06-10","open":1677,"high":1727,"low":1662,"close":1716,"volume":41689,"rsi_14":56.42,"sma_20":1735.2,"sma_60":1708.27,"sma_120":1588.44},{"date":"2025-06-11","open":1716,"high":1716,"low":1690,"close":1691,"volume":27390,"rsi_14":50.38,"sma_20":1724.8,"sma_60":1710.55,"sma_120":1591.66},{"date":"2025-06-12","open":1691,"high":1719,"low":1670,"close":1696,"volume":47220,"rsi_14":52.15,"sma_20":1713.05,"sma_60":1713.45,"sma_120":1595.45},{"date":"2025-06-13","open":1696,"high":1721,"low":1625,"close":1644,"volume":80698,"rsi_14":49.05,"sma_20":1697.75,"sma_60":1715.85,"sma_120":1598.01},{"date":"2025-06-16","open":1644,"high":1670,"low":1625,"close":1633,"volume":79847,"rsi_14":38.86,"sma_20":1684.25,"sma_60":1717.82,"sma_120":1599.79},{"date":"2025-06-17","open":1631,"high":1675,"low":1617,"close":1629,"volume":70674,"rsi_14":40.62,"sma_20":1676.2,"sma_60":1720.23,"sma_120":1601.46},{"date":"2025-06-18","open":1629,"high":1668,"low":1612,"close":1645,"volume":57648,"rsi_14":44.54,"sma_20":1675.2,"sma_60":1722.8,"sma_120":1603.33},{"date":"2025-06-19","open":1645,"high":1673,"low":1608,"close":1629,"volume":46224,"rsi_14":39.89,"sma_20":1672.25,"sma_60":1724.83,"sma_120":1605.1},{"date":"2025-06-20","open":1630,"high":1665,"low":1611,"close":1618,"volume":28789,"rsi_14":36.26,"sma_20":1669.2,"sma_60":1726.78,"sma_120":1606.92},{"date":"2025-06-23","open":1618,"high":1618,"low":1566,"close":1575,"volume":45997,"rsi_14":30.75,"sma_20":1665.35,"sma_60":1727.68,"sma_120":1608.47},{"date":"2025-06-24","open":1575,"high":1616,"low":1575,"close":1590,"volume":26641,"rsi_14":45.27,"sma_20":1659.1,"sma_60":1728.78,"sma_120":1610.25},{"date":"2025-06-25","open":1610,"high":1617,"low":1580,"close":1594,"volume":27240,"rsi_14":41.73,"sma_20":1654.05,"sma_60":1729.97,"sma_120":1612.18},{"date":"2025-06-26","open":1593,"high":1607,"low":1539,"close":1542,"volume":63640,"rsi_14":29.14,"sma_20":1646.95,"sma_60":1730.65,"sma_120":1613.79},{"date":"2025-06-27","open":1542,"high":1557,"low":1524,"close":1524,"volume":19620,"rsi_14":26.81,"sma_20":1638.1,"sma_60":1731.03,"sma_120":1615.43},{"date":"2025-06-30","open":1524,"high":1525,"low":1495,"close":1500,"volume":29760,"rsi_14":13.51,"sma_20":1627.35,"sma_60":1730.95,"sma_120":1616.9},{"date":"2025-07-01","open":1501,"high":1508,"low":1479,"close":1507,"volume":29342,"rsi_14":16.91,"sma_20":1616.5,"sma_60":1728.62,"sma_120":1618.17},{"date":"2025-07-02","open":1508,"high":1540,"low":1478,"close":1491,"volume":62405,"rsi_14":14.53,"sma_20":1610.15,"sma_60":1725.48,"sma_120":1619.43},{"date":"2025-07-03","open":1491,"high":1527,"low":1491,"close":1524,"volume":29264,"rsi_14":27.78,"sma_20":1604.35,"sma_60":1724.02,"sma_120":1621.11},{"date":"2025-07-04","open":1524,"high":1524,"low":1508,"close":1514,"volume":12652,"rsi_14":27.88,"sma_20":1596.65,"sma_60":1722.28,"sma_120":1622.6},{"date":"2025-07-07","open":1504,"high":1508,"low":1493,"close":1504,"volume":13776,"rsi_14":27.27,"sma_20":1588.3,"sma_60":1721.38,"sma_120":1623.98},{"date":"2025-07-08","open":1504,"high":1537,"low":1499,"close":1519,"volume":63269,"rsi_14":27.01,"sma_20":1578.45,"sma_60":1719.62,"sma_120":1625.44},{"date":"2025-07-09","open":1519,"high":1538,"low":1505,"close":1512,"volume":55960,"rsi_14":27.92,"sma_20":1569.5,"sma_60":1717.33,"sma_120":1626.79},{"date":"2025-07-10","open":1539,"high":1539,"low":1504,"close":1504,"volume":30693,"rsi_14":28.24,"sma_20":1559.9,"sma_60":1713.73,"sma_120":1628.1},{"date":"2025-07-11","open":1520,"high":1522,"low":1502,"close":1508,"volume":29195,"rsi_14":34.98,"sma_20":1553.1,"sma_60":1710.22,"sma_120":1629.38},{"date":"2025-07-14","open":1508,"high":1520,"low":1502,"close":1504,"volume":18140,"rsi_14":29.72,"sma_20":1546.65,"sma_60":1705.78,"sma_120":1630.61},{"date":"2025-07-15","open":1512,"high":1512,"low":1492,"close":1492,"volume":20667,"rsi_14":26.82,"sma_20":1539.8,"sma_60":1701.2,"sma_120":1631.71},{"date":"2025-07-16","open":1504,"high":1933,"low":1476,"close":1664,"volume":3010193,"rsi_14":67.94,"sma_20":1540.75,"sma_60":1699.03,"sma_120":1634.28},{"date":"2025-07-17","open":1664,"high":1685,"low":1573,"close":1573,"volume":231614,"rsi_14":55.93,"sma_20":1537.95,"sma_60":1694.55,"sma_120":1635.83},{"date":"2025-07-18","open":1573,"high":1573,"low":1549,"close":1553,"volume":89223,"rsi_14":56.48,"sma_20":1534.7,"sma_60":1689.73,"sma_120":1635.97},{"date":"2025-07-21","open":1554,"high":1581,"low":1543,"close":1562,"volume":52154,"rsi_14":56.69,"sma_20":1534.05,"sma_60":1684.42,"sma_120":1636.2},{"date":"2025-07-22","open":1562,"high":1581,"low":1535,"close":1569,"volume":43123,"rsi_14":59.7,"sma_20":1533.0,"sma_60":1677.88,"sma_120":1636.39},{"date":"2025-07-23","open":1550,"high":1570,"low":1538,"close":1543,"volume":17356,"rsi_14":52.41,"sma_20":1530.45,"sma_60":1671.68,"sma_120":1636.54},{"date":"2025-07-24","open":1536,"high":1560,"low":1519,"close":1520,"volume":61104,"rsi_14":50.74,"sma_20":1529.35,"sma_60":1665.38,"sma_120":1636.42},{"date":"2025-07-25","open":1525,"high":1536,"low":1509,"close":1530,"volume":25873,"rsi_14":53.19,"sma_20":1529.65,"sma_60":1660.08,"sma_120":1636.53},{"date":"2025-07-28","open":1530,"high":1530,"low":1490,"close":1495,"volume":37416,"rsi_14":47.2,"sma_20":1529.4,"sma_60":1654.65,"sma_120":1636.2},{"date":"2025-07-29","open":1490,"high":1517,"low":1486,"close":1496,"volume":20451,"rsi_14":48.1,"sma_20":1528.85,"sma_60":1648.55,"sma_120":1636.49},{"date":"2025-07-30","open":1496,"high":1867,"low":1493,"close":1612,"volume":2637567,"rsi_14":60.19,"sma_20":1534.9,"sma_60":1643.22,"sma_120":1637.32},{"date":"2025-07-31","open":1612,"high":1630,"low":1533,"close":1533,"volume":179182,"rsi_14":52.07,"sma_20":1535.35,"sma_60":1636.88,"sma_120":1637.42},{"date":"2025-08-01","open":1533,"high":1555,"low":1507,"close":1555,"volume":58376,"rsi_14":54.09,"sma_20":1537.4,"sma_60":1630.45,"sma_120":1637.71},{"date":"2025-08-04","open":1535,"high":1589,"low":1527,"close":1573,"volume":34037,"rsi_14":56.44,"sma_20":1540.85,"sma_60":1624.12,"sma_120":1638.36},{"date":"2025-08-05","open":1573,"high":1605,"low":1563,"close":1593,"volume":39813,"rsi_14":42.56,"sma_20":1544.55,"sma_60":1619.4,"sma_120":1639.11},{"date":"2025-08-06","open":1601,"high":1608,"low":1582,"close":1598,"volume":29719,"rsi_14":53.2,"sma_20":1548.85,"sma_60":1614.38,"sma_120":1639.65},{"date":"2025-08-07","open":1599,"high":1610,"low":1598,"close":1601,"volume":18092,"rsi_14":56.42,"sma_20":1553.7,"sma_60":1608.88,"sma_120":1639.86},{"date":"2025-08-08","open":1601,"high":1617,"low":1600,"close":1608,"volume":15221,"rsi_14":56.18,"sma_20":1558.7,"sma_60":1603.18,"sma_120":1640.08},{"date":"2025-08-11","open":1608,"high":1613,"low":1557,"close":1580,"volume":58922,"rsi_14":51.4,"sma_20":1562.5,"sma_60":1597.8,"sma_120":1640.09},{"date":"2025-08-12","open":1580,"high":1607,"low":1565,"close":1592,"volume":24909,"rsi_14":56.46,"sma_20":1567.5,"sma_60":1594.5,"sma_120":1640.29},{"date":"2025-08-13","open":1592,"high":1620,"low":1580,"close":1595,"volume":19772,"rsi_14":60.45,"sma_20":1564.05,"sma_60":1593.33,"sma_120":1640.47},{"date":"2025-08-14","open":1595,"high":1602,"low":1583,"close":1600,"volume":13428,"rsi_14":59.89,"sma_20":1565.4,"sma_60":1591.87,"sma_120":1640.57},{"date":"2025-08-18","open":1583,"high":1596,"low":1562,"close":1579,"volume":35669,"rsi_14":62.35,"sma_20":1566.7,"sma_60":1590.2,"sma_120":1640.39},{"date":"2025-08-19","open":1563,"high":1588,"low":1562,"close":1567,"volume":27870,"rsi_14":60.11,"sma_20":1566.95,"sma_60":1588.78,"sma_120":1640.13},{"date":"2025-08-20","open":1567,"high":1580,"low":1536,"close":1560,"volume":52492,"rsi_14":39.26,"sma_20":1566.5,"sma_60":1586.2,"sma_120":1639.77},{"date":"2025-08-21","open":1560,"high":1584,"low":1550,"close":1574,"volume":34039,"rsi_14":61.58,"sma_20":1568.05,"sma_60":1584.18,"sma_120":1639.48},{"date":"2025-08-22","open":1589,"high":1589,"low":1550,"close":1550,"volume":13572,"rsi_14":48.6,"sma_20":1569.55,"sma_60":1581.95,"sma_120":1638.97},{"date":"2025-08-25","open":1550,"high":1571,"low":1546,"close":1569,"volume":39829,"rsi_14":48.89,"sma_20":1571.5,"sma_60":1579.75,"sma_120":1638.6},{"date":"2025-08-26","open":1568,"high":1568,"low":1538,"close":1545,"volume":22568,"rsi_14":36.96,"sma_20":1574.0,"sma_60":1576.92,"sma_120":1637.92},{"date":"2025-08-27","open":1542,"high":1558,"low":1540,"close":1539,"volume":13543,"rsi_14":34.05,"sma_20":1576.15,"sma_60":1573.83,"sma_120":1637.37},{"date":"2025-08-28","open":1539,"high":1564,"low":1536,"close":1545,"volume":56990,"rsi_14":35.11,"sma_20":1572.8,"sma_60":1572.62,"sma_120":1636.87},{"date":"2025-08-29","open":1545,"high":1564,"low":1536,"close":1560,"volume":19793,"rsi_14":37.76,"sma_20":1574.15,"sma_60":1571.28,"sma_120":1636.72},{"date":"2025-09-01","open":1560,"high":1560,"low":1536,"close":1540,"volume":15247,"rsi_14":39.36,"sma_20":1573.4,"sma_60":1569.15,"sma_120":1636.58},{"date":"2025-09-02","open":1540,"high":1593,"low":1531,"close":1593,"volume":54703,"rsi_14":50.22,"sma_20":1574.4,"sma_60":1567.85,"sma_120":1636.87},{"date":"2025-09-03","open":1593,"high":1837,"low":1578,"close":1644,"volume":3287297,"rsi_14":58.84,"sma_20":1576.95,"sma_60":1566.65,"sma_120":1637.46},{"date":"2025-09-04","open":1644,"high":1644,"low":1601,"close":1609,"volume":160384,"rsi_14":51.47,"sma_20":1577.5,"sma_60":1565.28,"sma_120":1637.92},{"date":"2025-09-05","open":1616,"high":1616,"low":1599,"close":1609,"volume":43479,"rsi_14":55.24,"sma_20":1577.9,"sma_60":1563.83,"sma_120":1638.64},{"date":"2025-09-08","open":1600,"high":1624,"low":1591,"close":1612,"volume":39975,"rsi_14":58.12,"sma_20":1578.1,"sma_60":1563.3,"sma_120":1639.58},{"date":"2025-09-09","open":1612,"high":1647,"low":1612,"close":1640,"volume":31883,"rsi_14":63.42,"sma_20":1581.1,"sma_60":1563.42,"sma_120":1640.62},{"date":"2025-09-10","open":1639,"high":1654,"low":1639,"close":1653,"volume":18155,"rsi_14":63.3,"sma_20":1584.15,"sma_60":1563.82,"sma_120":1642.03},{"date":"2025-09-11","open":1643,"high":1690,"low":1643,"close":1687,"volume":65171,"rsi_14":72.31,"sma_20":1588.75,"sma_60":1564.52,"sma_120":1643.66},{"date":"2025-09-12","open":1687,"high":1691,"low":1671,"close":1677,"volume":28332,"rsi_14":68.12,"sma_20":1592.6,"sma_60":1565.32,"sma_120":1645.08},{"date":"2025-09-15","open":1697,"high":1697,"low":1651,"close":1678,"volume":27546,"rsi_14":74.18,"sma_20":1597.55,"sma_60":1566.32,"sma_120":1646.55},{"date":"2025-09-16","open":1678,"high":1679,"low":1645,"close":1645,"volume":44942,"rsi_14":67.55,"sma_20":1601.45,"sma_60":1567.48,"sma_120":1647.58},{"date":"2025-09-17","open":1681,"high":1681,"low":1600,"close":1635,"volume":77020,"rsi_14":64.71,"sma_20":1605.2,"sma_60":1568.23,"sma_120":1648.51},{"date":"2025-09-18","open":1627,"high":1638,"low":1613,"close":1628,"volume":15987,"rsi_14":63.01,"sma_20":1608.3,"sma_60":1568.93,"sma_120":1649.45},{"date":"2025-09-19","open":1634,"high":1693,"low":1631,"close":1665,"volume":67396,"rsi_14":70.76,"sma_20":1614.05,"sma_60":1570.98,"sma_120":1650.82},{"date":"2025-09-22","open":1693,"high":1717,"low":1652,"close":1717,"volume":24904,"rsi_14":70.67,"sma_20":1621.45,"sma_60":1574.2,"sma_120":1652.62},{"date":"2025-09-23","open":1705,"high":1716,"low":1652,"close":1687,"volume":143762,"rsi_14":57.71,"sma_20":1628.55,"sma_60":1577.32,"sma_120":1654.13},{"date":"2025-09-24","open":1687,"high":1697,"low":1655,"close":1680,"volume":100101,"rsi_14":64.14,"sma_20":1635.6,"sma_60":1580.2,"sma_120":1654.41},{"date":"2025-09-25","open":1706,"high":1706,"low":1653,"close":1653,"volume":55547,"rsi_14":57.91,"sma_20":1641.0,"sma_60":1582.9,"sma_120":1654.19},{"date":"2025-09-26","open":1673,"high":1673,"low":1604,"close":1612,"volume":56480,"rsi_14":50.0,"sma_20":1643.6,"sma_60":1584.37,"sma_120":1654.19},{"date":"2025-09-29","open":1612,"high":1646,"low":1607,"close":1611,"volume":13514,"rsi_14":44.98,"sma_20":1647.15,"sma_60":1585.98,"sma_120":1654.13},{"date":"2025-09-30","open":1636,"high":1636,"low":1596,"close":1609,"volume":16364,"rsi_14":42.09,"sma_20":1647.95,"sma_60":1587.73,"sma_120":1654.56},{"date":"2025-10-01","open":1609,"high":1630,"low":1601,"close":1607,"volume":11729,"rsi_14":33.74,"sma_20":1646.1,"sma_60":1589.2,"sma_120":1654.41},{"date":"2025-10-02","open":1591,"high":1621,"low":1591,"close":1614,"volume":5557,"rsi_14":36.78,"sma_20":1646.3,"sma_60":1590.88,"sma_120":1654.11},{"date":"2025-10-10","open":1609,"high":1634,"low":1584,"close":1584,"volume":32046,"rsi_14":32.59,"sma_20":1645.05,"sma_60":1592.22,"sma_120":1652.97},{"date":"2025-10-13","open":1584,"high":1584,"low":1550,"close":1575,"volume":13200,"rsi_14":35.77,"sma_20":1643.2,"sma_60":1593.33,"sma_120":1651.78},{"date":"2025-10-14","open":1575,"high":1575,"low":1555,"close":1560,"volume":20714,"rsi_14":35.06,"sma_20":1639.2,"sma_60":1594.27,"sma_120":1650.03},{"date":"2025-10-15","open":1561,"high":1599,"low":1553,"close":1598,"volume":28573,"rsi_14":43.4,"sma_20":1636.45,"sma_60":1596.03,"sma_120":1648.62},{"date":"2025-10-16","open":1646,"high":1646,"low":1579,"close":1601,"volume":22987,"rsi_14":37.79,"sma_20":1632.15,"sma_60":1594.98,"sma_120":1647.01},{"date":"2025-10-17","open":1610,"high":1620,"low":1597,"close":1619,"volume":18246,"rsi_14":28.51,"sma_20":1629.25,"sma_60":1595.75,"sma_120":1645.15},{"date":"2025-10-20","open":1607,"high":1614,"low":1598,"close":1607,"volume":17627,"rsi_14":30.95,"sma_20":1625.7,"sma_60":1596.65,"sma_120":1643.19},{"date":"2025-10-21","open":1607,"high":1630,"low":1602,"close":1611,"volume":16723,"rsi_14":33.33,"sma_20":1624.0,"sma_60":1597.47,"sma_120":1640.94},{"date":"2025-10-22","open":1611,"high":1615,"low":1596,"close":1613,"volume":15451,"rsi_14":39.01,"sma_20":1622.9,"sma_60":1598.2,"sma_120":1638.04},{"date":"2025-10-23","open":1600,"high":1615,"low":1600,"close":1613,"volume":8891,"rsi_14":50.35,"sma_20":1621.75,"sma_60":1599.37,"sma_120":1635.53},{"date":"2025-10-24","open":1601,"high":1618,"low":1601,"close":1613,"volume":9628,"rsi_14":50.71,"sma_20":1619.15,"sma_60":1600.92,"sma_120":1633.15},{"date":"2025-10-27","open":1613,"high":1614,"low":1603,"close":1612,"volume":17902,"rsi_14":51.08,"sma_20":1613.9,"sma_60":1602.28,"sma_120":1631.18},{"date":"2025-10-28","open":1610,"high":1637,"low":1571,"close":1595,"volume":84524,"rsi_14":46.1,"sma_20":1609.3,"sma_60":1603.95,"sma_120":1629.3},{"date":"2025-10-29","open":1610,"high":1610,"low":1545,"close":1551,"volume":40920,"rsi_14":33.85,"sma_20":1602.85,"sma_60":1604.87,"sma_120":1626.71},{"date":"2025-10-30","open":1551,"high":1569,"low":1517,"close":1537,"volume":35939,"rsi_14":36.72,"sma_20":1597.05,"sma_60":1603.62,"sma_120":1623.42},{"date":"2025-10-31","open":1525,"high":1545,"low":1502,"close":1517,"volume":54678,"rsi_14":34.57,"sma_20":1592.3,"sma_60":1603.35,"sma_120":1620.12},{"date":"2025-11-03","open":1525,"high":1525,"low":1452,"close":1508,"volume":107876,"rsi_14":35.71,"sma_20":1587.15,"sma_60":1602.57,"sma_120":1616.51},{"date":"2025-11-04","open":1482,"high":1499,"low":1451,"close":1457,"volume":37023,"rsi_14":13.85,"sma_20":1579.55,"sma_60":1600.63,"sma_120":1612.38},{"date":"2025-11-05","open":1457,"high":1457,"low":1370,"close":1392,"volume":80552,"rsi_14":9.34,"sma_20":1568.8,"sma_60":1597.28,"sma_120":1608.34},{"date":"2025-11-06","open":1392,"high":1403,"low":1371,"close":1393,"volume":18651,"rsi_14":2.92,"sma_20":1557.8,"sma_60":1593.87,"sma_120":1604.12},{"date":"2025-11-07","open":1390,"high":1390,"low":1353,"close":1353,"volume":37174,"rsi_14":2.61,"sma_20":1546.25,"sma_60":1589.73,"sma_120":1599.31},{"date":"2025-11-10","open":1353,"high":1393,"low":1353,"close":1390,"volume":17212,"rsi_14":13.29,"sma_20":1537.0,"sma_60":1586.1,"sma_120":1594.64},{"date":"2025-11-11","open":1390,"high":1446,"low":1379,"close":1433,"volume":21366,"rsi_14":23.68,"sma_20":1530.65,"sma_60":1583.65,"sma_120":1590.72},{"date":"2025-11-12","open":1421,"high":1443,"low":1409,"close":1415,"volume":24862,"rsi_14":22.5,"sma_20":1521.5,"sma_60":1580.7,"sma_120":1587.6},{"date":"2025-11-13","open":1415,"high":1425,"low":1400,"close":1420,"volume":13519,"rsi_14":23.56,"sma_20":1512.45,"sma_60":1577.78,"sma_120":1585.56},{"date":"2025-11-14","open":1420,"high":1420,"low":1387,"close":1391,"volume":20147,"rsi_14":21.88,"sma_20":1501.05,"sma_60":1574.3,"sma_120":1583.08},{"date":"2025-11-17","open":1381,"high":1391,"low":1381,"close":1389,"volume":3965,"rsi_14":22.75,"sma_20":1490.15,"sma_60":1571.13,"sma_120":1580.67},{"date":"2025-11-18","open":1386,"high":1400,"low":1385,"close":1400,"volume":8476,"rsi_14":28.12,"sma_20":1479.6,"sma_60":1568.35,"sma_120":1578.57},{"date":"2025-11-19","open":1400,"high":1400,"low":1385,"close":1391,"volume":6325,"rsi_14":28.53,"sma_20":1468.5,"sma_60":1565.53,"sma_120":1575.87},{"date":"2025-11-20","open":1391,"high":1415,"low":1381,"close":1400,"volume":11106,"rsi_14":32.22,"sma_20":1457.85,"sma_60":1562.63,"sma_120":1573.41},{"date":"2025-11-21","open":1375,"high":1394,"low":1375,"close":1391,"volume":7698,"rsi_14":32.22,"sma_20":1446.75,"sma_60":1559.98,"sma_120":1570.97},{"date":"2025-11-24","open":1391,"high":1397,"low":1378,"close":1393,"volume":31520,"rsi_14":38.57,"sma_20":1435.8,"sma_60":1557.05,"sma_120":1568.4},{"date":"2025-11-25","open":1393,"high":1395,"low":1373,"close":1378,"volume":6674,"rsi_14":46.96,"sma_20":1424.95,"sma_60":1554.27,"sma_120":1565.59},{"date":"2025-11-26","open":1378,"high":1386,"low":1372,"close":1385,"volume":7218,"rsi_14":48.31,"sma_20":1416.65,"sma_60":1551.7,"sma_120":1562.77},{"date":"2025-11-27","open":1385,"high":1385,"low":1355,"close":1360,"volume":16376,"rsi_14":51.58,"sma_20":1407.8,"sma_60":1548.62,"sma_120":1560.62},{"date":"2025-11-28","open":1389,"high":1389,"low":1360,"close":1370,"volume":15992,"rsi_14":44.85,"sma_20":1400.45,"sma_60":1545.45,"sma_120":1558.37},{"date":"2025-12-01","open":1362,"high":1416,"low":1362,"close":1381,"volume":7334,"rsi_14":33.95,"sma_20":1394.1,"sma_60":1542.8,"sma_120":1555.97},{"date":"2025-12-02","open":1381,"high":1387,"low":1373,"close":1382,"volume":11278,"rsi_14":38.62,"sma_20":1390.35,"sma_60":1539.28,"sma_120":1553.57},{"date":"2025-12-03","open":1382,"high":1403,"low":1375,"close":1390,"volume":15265,"rsi_14":39.86,"sma_20":1390.25,"sma_60":1535.05,"sma_120":1550.85},{"date":"2025-12-04","open":1400,"high":1406,"low":1388,"close":1406,"volume":18059,"rsi_14":55.56,"sma_20":1390.9,"sma_60":1531.67,"sma_120":1548.47},{"date":"2025-12-05","open":1406,"high":1427,"low":1401,"close":1426,"volume":12940,"rsi_14":62.09,"sma_20":1394.55,"sma_60":1528.62,"sma_120":1546.22},{"date":"2025-12-08","open":1427,"high":1427,"low":1409,"close":1409,"volume":28287,"rsi_14":52.83,"sma_20":1395.5,"sma_60":1525.23,"sma_120":1544.27},{"date":"2025-12-09","open":1409,"high":1422,"low":1398,"close":1417,"volume":42169,"rsi_14":58.23,"sma_20":1394.7,"sma_60":1521.52,"sma_120":1542.47},{"date":"2025-12-10","open":1411,"high":1428,"low":1409,"close":1416,"volume":13502,"rsi_14":55.33,"sma_20":1394.75,"sma_60":1517.57,"sma_120":1540.69},{"date":"2025-12-11","open":1403,"high":1448,"low":1403,"close":1422,"volume":9773,"rsi_14":60.54,"sma_20":1394.85,"sma_60":1513.15,"sma_120":1538.83},{"date":"2025-12-12","open":1403,"high":1429,"low":1402,"close":1429,"volume":27666,"rsi_14":61.84,"sma_20":1396.75,"sma_60":1509.02,"sma_120":1537.17},{"date":"2025-12-15","open":1420,"high":1453,"low":1415,"close":1439,"volume":16285,"rsi_14":70.75,"sma_20":1399.25,"sma_60":1505.03,"sma_120":1535.67},{"date":"2025-12-16","open":1439,"high":1439,"low":1420,"close":1429,"volume":11292,"rsi_14":64.67,"sma_20":1400.7,"sma_60":1501.43,"sma_120":1534.46},{"date":"2025-12-17","open":1429,"high":1429,"low":1412,"close":1414,"volume":4577,"rsi_14":69.29,"sma_20":1401.85,"sma_60":1497.75,"sma_120":1532.99},{"date":"2025-12-18","open":1414,"high":1414,"low":1382,"close":1391,"volume":4082,"rsi_14":56.86,"sma_20":1401.4,"sma_60":1493.67,"sma_120":1531.3},{"date":"2025-12-19","open":1391,"high":1430,"low":1391,"close":1422,"volume":20296,"rsi_14":61.85,"sma_20":1402.95,"sma_60":1489.62,"sma_120":1530.3},{"date":"2025-12-22","open":1434,"high":1434,"low":1371,"close":1390,"volume":39795,"rsi_14":51.96,"sma_20":1402.8,"sma_60":1484.17,"sma_120":1529.18},{"date":"2025-12-23","open":1395,"high":1405,"low":1363,"close":1405,"volume":23843,"rsi_14":53.55,"sma_20":1404.15,"sma_60":1479.47,"sma_120":1528.39},{"date":"2025-12-24","open":1402,"high":1402,"low":1370,"close":1388,"volume":17285,"rsi_14":45.75,"sma_20":1404.3,"sma_60":1474.6,"sma_120":1527.4},{"date":"2025-12-26","open":1381,"high":1388,"low":1355,"close":1387,"volume":19965,"rsi_14":39.9,"sma_20":1405.65,"sma_60":1470.17,"sma_120":1526.53},{"date":"2025-12-29","open":1370,"high":1386,"low":1361,"close":1366,"volume":11053,"rsi_14":39.09,"sma_20":1405.45,"sma_60":1466.07,"sma_120":1525.22},{"date":"2025-12-30","open":1356,"high":1400,"low":1355,"close":1400,"volume":15332,"rsi_14":46.19,"sma_20":1406.4,"sma_60":1462.55,"sma_120":1524.27},{"date":"2026-01-02","open":1375,"high":1400,"low":1368,"close":1400,"volume":25524,"rsi_14":46.4,"sma_20":1407.3,"sma_60":1459.07,"sma_120":1523.4},{"date":"2026-01-05","open":1400,"high":1401,"low":1363,"close":1380,"volume":30994,"rsi_14":41.1,"sma_20":1406.8,"sma_60":1455.28,"sma_120":1522.24},{"date":"2026-01-06","open":1380,"high":1393,"low":1364,"close":1380,"volume":13668,"rsi_14":39.3,"sma_20":1405.5,"sma_60":1451.4,"sma_120":1521.14},{"date":"2026-01-07","open":1392,"high":1392,"low":1363,"close":1378,"volume":14456,"rsi_14":36.2,"sma_20":1403.1,"sma_60":1447.97,"sma_120":1520.09},{"date":"2026-01-08","open":1378,"high":1378,"low":1363,"close":1367,"volume":3782,"rsi_14":36.04,"sma_20":1401.0,"sma_60":1444.5,"sma_120":1518.92},{"date":"2026-01-09","open":1361,"high":1366,"low":1355,"close":1360,"volume":18061,"rsi_14":37.38,"sma_20":1398.15,"sma_60":1441.17,"sma_120":1517.72},{"date":"2026-01-12","open":1360,"high":1360,"low":1328,"close":1343,"volume":16510,"rsi_14":38.46,"sma_20":1394.5,"sma_60":1436.92,"sma_120":1516.47},{"date":"2026-01-13","open":1332,"high":1358,"low":1332,"close":1345,"volume":13819,"rsi_14":28.49,"sma_20":1390.65,"sma_60":1432.65,"sma_120":1513.82},{"date":"2026-01-14","open":1350,"high":1352,"low":1332,"close":1341,"volume":16918,"rsi_14":33.77,"sma_20":1386.25,"sma_60":1428.02,"sma_120":1511.88},{"date":"2026-01-15","open":1341,"high":1341,"low":1326,"close":1330,"volume":21731,"rsi_14":24.49,"sma_20":1380.8,"sma_60":1423.4,"sma_120":1510.03},{"date":"2026-01-16","open":1337,"high":1337,"low":1234,"close":1270,"volume":113037,"rsi_14":18.95,"sma_20":1372.85,"sma_60":1417.72,"sma_120":1507.59},{"date":"2026-01-19","open":1282,"high":1299,"low":1281,"close":1284,"volume":12988,"rsi_14":27.47,"sma_20":1360.3,"sma_60":1406.52,"sma_120":1505.22},{"date":"2026-01-20","open":1284,"high":1325,"low":1284,"close":1300,"volume":14220,"rsi_14":19.51,"sma_20":1354.2,"sma_60":1401.3,"sma_120":1503.19},{"date":"2026-01-21","open":1300,"high":1305,"low":1292,"close":1305,"volume":15993,"rsi_14":21.89,"sma_20":1349.95,"sma_60":1396.18,"sma_120":1501.4},{"date":"2026-01-22","open":1300,"high":1300,"low":1280,"close":1293,"volume":25015,"rsi_14":22.98,"sma_20":1344.35,"sma_60":1391.15,"sma_120":1499.42},{"date":"2026-01-23","open":1293,"high":1302,"low":1285,"close":1286,"volume":14708,"rsi_14":22.02,"sma_20":1339.25,"sma_60":1386.73,"sma_120":1497.68},{"date":"2026-01-26","open":1286,"high":1291,"low":1258,"close":1291,"volume":22459,"rsi_14":24.56,"sma_20":1334.45,"sma_60":1382.63,"sma_120":1495.97},{"date":"2026-01-27","open":1291,"high":1316,"low":1277,"close":1287,"volume":27082,"rsi_14":25.61,"sma_20":1330.5,"sma_60":1378.8,"sma_120":1493.27},{"date":"2026-01-28","open":1288,"high":1312,"low":1288,"close":1294,"volume":26684,"rsi_14":29.88,"sma_20":1325.2,"sma_60":1375.23,"sma_120":1491.28},{"date":"2026-01-29","open":1285,"high":1294,"low":1278,"close":1278,"volume":35278,"rsi_14":30.06,"sma_20":1319.1,"sma_60":1372.25,"sma_120":1488.97},{"date":"2026-01-30","open":1278,"high":1283,"low":1275,"close":1277,"volume":9199,"rsi_14":29.01,"sma_20":1313.95,"sma_60":1370.33,"sma_120":1486.5},{"date":"2026-02-02","open":1277,"high":1277,"low":1245,"close":1269,"volume":30866,"rsi_14":28.31,"sma_20":1308.4,"sma_60":1368.27,"sma_120":1483.8},{"date":"2026-02-03","open":1252,"high":1266,"low":1245,"close":1245,"volume":62081,"rsi_14":26.26,"sma_20":1301.75,"sma_60":1366.47,"sma_120":1480.86},{"date":"2026-02-04","open":1249,"high":1249,"low":1244,"close":1245,"volume":30066,"rsi_14":39.5,"sma_20":1295.65,"sma_60":1366.05,"sma_120":1477.89},{"date":"2026-02-05","open":1245,"high":1264,"low":1243,"close":1249,"volume":30311,"rsi_14":41.46,"sma_20":1290.1,"sma_60":1363.7,"sma_120":1474.9},{"date":"2026-02-06","open":1249,"high":1251,"low":1237,"close":1249,"volume":22206,"rsi_14":33.94,"sma_20":1285.4,"sma_60":1360.63,"sma_120":1472.14},{"date":"2026-02-09","open":1249,"high":1253,"low":1243,"close":1253,"volume":28223,"rsi_14":25.77,"sma_20":1280.8,"sma_60":1357.93,"sma_120":1469.32},{"date":"2026-02-10","open":1265,"high":1268,"low":1249,"close":1256,"volume":11541,"rsi_14":24.21,"sma_20":1276.55,"sma_60":1355.2,"sma_120":1466.49},{"date":"2026-02-11","open":1256,"high":1260,"low":1251,"close":1258,"volume":5644,"rsi_14":29.41,"sma_20":1272.95,"sma_60":1352.98,"sma_120":1463.64},{"date":"2026-02-12","open":1259,"high":1268,"low":1247,"close":1254,"volume":16631,"rsi_14":30.49,"sma_20":1272.15,"sma_60":1350.73,"sma_120":1460.93},{"date":"2026-02-13","open":1250,"high":1250,"low":1242,"close":1243,"volume":59507,"rsi_14":22.73,"sma_20":1270.8,"sma_60":1348.12,"sma_120":1458.23},{"date":"2026-02-19","open":1239,"high":1255,"low":1235,"close":1235,"volume":51559,"rsi_14":21.74,"sma_20":1268.35,"sma_60":1345.52,"sma_120":1455.53},{"date":"2026-02-20","open":1242,"high":1242,"low":1207,"close":1242,"volume":164975,"rsi_14":21.74,"sma_20":1265.45,"sma_60":1342.88,"sma_120":1452.76},{"date":"2026-02-23","open":1355,"high":1614,"low":1295,"close":1317,"volume":3273416,"rsi_14":62.91,"sma_20":1266.05,"sma_60":1341.65,"sma_120":1450.82},{"date":"2026-02-24","open":1331,"high":1331,"low":1269,"close":1282,"volume":164202,"rsi_14":51.35,"sma_20":1265.5,"sma_60":1339.8,"sma_120":1448.42},{"date":"2026-02-25","open":1298,"high":1298,"low":1277,"close":1277,"volume":51020,"rsi_14":52.2,"sma_20":1265.05,"sma_60":1338.12,"sma_120":1446.19},{"date":"2026-02-26","open":1289,"high":1289,"low":1265,"close":1267,"volume":54999,"rsi_14":56.55,"sma_20":1263.85,"sma_60":1334.65,"sma_120":1441.63},{"date":"2026-02-27","open":1267,"high":1267,"low":1236,"close":1236,"volume":68673,"rsi_14":47.74,"sma_20":1261.3,"sma_60":1334.08,"sma_120":1441.35},{"date":"2026-03-03","open":1237,"high":1237,"low":1209,"close":1209,"volume":102727,"rsi_14":40.99,"sma_20":1257.05,"sma_60":1331.4,"sma_120":1438.42},{"date":"2026-03-04","open":1207,"high":1209,"low":1072,"close":1112,"volume":108446,"rsi_14":28.53,"sma_20":1248.75,"sma_60":1326.92,"sma_120":1434.86},{"date":"2026-03-05","open":1112,"high":1171,"low":1110,"close":1147,"volume":42136,"rsi_14":34.86,"sma_20":1242.25,"sma_60":1323.0,"sma_120":1431.14},{"date":"2026-03-06","open":1147,"high":1166,"low":1139,"close":1143,"volume":14624,"rsi_14":33.9,"sma_20":1235.95,"sma_60":1318.88,"sma_120":1426.97},{"date":"2026-03-09","open":1131,"high":1148,"low":1111,"close":1113,"volume":19693,"rsi_14":30.87,"sma_20":1229.35,"sma_60":1314.0,"sma_120":1422.83},{"date":"2026-03-10","open":1124,"high":1139,"low":1118,"close":1119,"volume":20603,"rsi_14":32.28,"sma_20":1223.05,"sma_60":1308.88,"sma_120":1418.75},{"date":"2026-03-11","open":1110,"high":1160,"low":1110,"close":1120,"volume":11969,"rsi_14":33.42,"sma_20":1216.6,"sma_60":1304.07,"sma_120":1414.65},{"date":"2026-03-12","open":1111,"high":1139,"low":1111,"close":1139,"volume":8725,"rsi_14":37.43,"sma_20":1211.1,"sma_60":1299.43,"sma_120":1410.47},{"date":"2026-03-13","open":1138,"high":1240,"low":1122,"close":1172,"volume":42885,"rsi_14":41.42,"sma_20":1207.05,"sma_60":1295.37,"sma_120":1406.47},{"date":"2026-03-16","open":1172,"high":1197,"low":1167,"close":1196,"volume":18594,"rsi_14":33.05,"sma_20":1204.05,"sma_60":1288.95,"sma_120":1398.98},{"date":"2026-03-17","open":1185,"high":1196,"low":1168,"close":1168,"volume":27121,"rsi_14":33.71,"sma_20":1199.55,"sma_60":1287.25,"sma_120":1398.13},{"date":"2026-03-18","open":1174,"high":1199,"low":1174,"close":1187,"volume":17917,"rsi_14":37.64,"sma_20":1196.2,"sma_60":1283.05,"sma_120":1394.04},{"date":"2026-03-19","open":1182,"high":1188,"low":1173,"close":1179,"volume":8878,"rsi_14":37.85,"sma_20":1193.0,"sma_60":1278.88,"sma_120":1390.16},{"date":"2026-03-20","open":1179,"high":1196,"low":1163,"close":1196,"volume":10513,"rsi_14":44.25,"sma_20":1191.05,"sma_60":1275.25,"sma_120":1386.5},{"date":"2026-03-23","open":1190,"high":1307,"low":1172,"close":1250,"volume":115250,"rsi_14":55.47,"sma_20":1191.45,"sma_60":1272.9,"sma_120":1383.28},{"date":"2026-03-24","open":1250,"high":1310,"low":1208,"close":1250,"volume":113713,"rsi_14":74.82,"sma_20":1188.1,"sma_60":1270.03,"sma_120":1379.83},{"date":"2026-03-25","open":1250,"high":1294,"low":1242,"close":1257,"volume":41944,"rsi_14":72.0,"sma_20":1186.85,"sma_60":1267.82,"sma_120":1375.99},{"date":"2026-03-26","open":1270,"high":1634,"low":1264,"close":1634,"volume":2134061,"rsi_14":89.41,"sma_20":1204.7,"sma_60":1271.63,"sma_120":1375.55},{"date":"2026-03-27","open":1797,"high":2120,"low":1457,"close":1475,"volume":12012566,"rsi_14":74.07,"sma_20":1215.1,"sma_60":1273.08,"sma_120":1373.84},{"date":"2026-03-30","open":1610,"high":1915,"low":1484,"close":1529,"volume":8280235,"rsi_14":75.62,"sma_20":1229.75,"sma_60":1275.45,"sma_120":1372.81},{"date":"2026-03-31","open":1546,"high":1563,"low":1347,"close":1378,"volume":1228079,"rsi_14":63.58,"sma_20":1238.2,"sma_60":1275.65,"sma_120":1370.86},{"date":"2026-04-01","open":1329,"high":1450,"low":1329,"close":1407,"volume":567325,"rsi_14":63.96,"sma_20":1252.95,"sma_60":1275.77,"sma_120":1369.16},{"date":"2026-04-02","open":1427,"high":1650,"low":1368,"close":1465,"volume":1935220,"rsi_14":64.87,"sma_20":1268.85,"sma_60":1276.85,"sma_120":1367.96},{"date":"2026-04-03","open":1495,"high":1508,"low":1397,"close":1404,"volume":438912,"rsi_14":60.18,"sma_20":1281.9,"sma_60":1277.25,"sma_120":1366.27},{"date":"2026-04-06","open":1430,"high":1671,"low":1380,"close":1417,"volume":1846097,"rsi_14":62.36,"sma_20":1297.1,"sma_60":1277.87,"sma_120":1364.63},{"date":"2026-04-07","open":1410,"high":1608,"low":1387,"close":1499,"volume":1344448,"rsi_14":64.58,"sma_20":1316.1,"sma_60":1279.88,"sma_120":1363.92},{"date":"2026-04-08","open":1419,"high":1419,"low":1300,"close":1319,"volume":512967,"rsi_14":55.64,"sma_20":1326.05,"sma_60":1279.08,"sma_120":1361.79},{"date":"2026-04-09","open":1360,"high":1489,"low":1337,"close":1399,"volume":354836,"rsi_14":57.78,"sma_20":1339.05,"sma_60":1279.73,"sma_120":1360.45},{"date":"2026-04-10","open":1415,"high":1446,"low":1350,"close":1360,"volume":200118,"rsi_14":54.26,"sma_20":1348.45,"sma_60":1280.02,"sma_120":1358.47},{"date":"2026-04-13","open":1404,"high":1549,"low":1326,"close":1460,"volume":570674,"rsi_14":57.55,"sma_20":1361.65,"sma_60":1281.93,"sma_120":1357.29},{"date":"2026-04-14","open":1460,"high":1488,"low":1418,"close":1449,"volume":287623,"rsi_14":56.89,"sma_20":1375.7,"sma_60":1283.73,"sma_120":1355.88},{"date":"2026-04-15","open":1448,"high":1448,"low":1394,"close":1421,"volume":142602,"rsi_14":39.81,"sma_20":1387.4,"sma_60":1285.25,"sma_120":1354.33},{"date":"2026-04-16","open":1421,"high":1438,"low":1392,"close":1392,"volume":125614,"rsi_14":45.46,"sma_20":1398.05,"sma_60":1287.28,"sma_120":1352.5},{"date":"2026-04-17","open":1392,"high":1419,"low":1373,"close":1405,"volume":90903,"rsi_14":42.91,"sma_20":1408.5,"sma_60":1289.3,"sma_120":1350.77},{"date":"2026-04-20","open":1419,"high":1474,"low":1405,"close":1435,"volume":154568,"rsi_14":53.78,"sma_20":1417.75,"sma_60":1291.55,"sma_120":1349.28},{"date":"2026-04-21","open":1419,"high":1432,"low":1377,"close":1398,"volume":112134,"rsi_14":49.41,"sma_20":1425.15,"sma_60":1293.1,"sma_120":1347.49},{"date":"2026-04-22","open":1399,"high":1405,"low":1340,"close":1345,"volume":210117,"rsi_14":42.06,"sma_20":1429.55,"sma_60":1293.97,"sma_120":1345.27},{"date":"2026-04-23","open":1350,"high":1368,"low":1300,"close":1303,"volume":210266,"rsi_14":43.15,"sma_20":1413.0,"sma_60":1294.25,"sma_120":1342.83},{"date":"2026-04-24","open":1318,"high":1322,"low":1275,"close":1306,"volume":49189,"rsi_14":42.37,"sma_20":1404.55,"sma_60":1294.5,"sma_120":1340.79},{"date":"2026-04-27","open":1318,"high":1318,"low":1297,"close":1304,"volume":71271,"rsi_14":34.93,"sma_20":1393.3,"sma_60":1294.78,"sma_120":1338.85},{"date":"2026-04-28","open":1305,"high":1305,"low":1276,"close":1303,"volume":107092,"rsi_14":48.29,"sma_20":1389.55,"sma_60":1294.93,"sma_120":1337.07},{"date":"2026-04-29","open":1313,"high":1342,"low":1300,"close":1327,"volume":85901,"rsi_14":41.26,"sma_20":1385.55,"sma_60":1295.75,"sma_120":1334.0},{"date":"2026-04-30","open":1314,"high":1384,"low":1314,"close":1348,"volume":134846,"rsi_14":32.16,"sma_20":1392.8,"sma_60":1412.25,"sma_120":1300.73},{"date":"2026-05-04","open":1340,"high":1448,"low":1340,"close":1387,"volume":191060,"rsi_14":39.04,"sma_20":1378.85,"sma_60":1298.9,"sma_120":1334.61},{"date":"2026-05-06","open":1410,"high":1410,"low":1337,"close":1373,"volume":105618,"rsi_14":38.69,"sma_20":1376.65,"sma_60":1301.03,"sma_120":1334.44},{"date":"2026-05-07","open":1373,"high":1373,"low":1343,"close":1343,"volume":47654,"rsi_14":38.46,"sma_20":1368.85,"sma_60":1302.67,"sma_120":1334.36},{"date":"2026-05-08","open":1331,"high":1385,"low":1331,"close":1354,"volume":79656,"rsi_14":44.06,"sma_20":1370.6,"sma_60":1304.42,"sma_120":1334.06},{"date":"2026-05-11","open":1354,"high":1361,"low":1317,"close":1317,"volume":64656,"rsi_14":37.21,"sma_20":1366.5,"sma_60":1305.55,"sma_120":1333.09},{"date":"2026-05-12","open":1306,"high":1331,"low":1238,"close":1250,"volume":138250,"rsi_14":25.72,"sma_20":1361.0,"sma_60":1305.5,"sma_120":1331.72},{"date":"2026-05-13","open":1275,"high":1287,"low":1250,"close":1275,"volume":36412,"rsi_14":33.33,"sma_20":1351.75,"sma_60":1305.82,"sma_120":1330.51},{"date":"2026-05-14","open":1275,"high":1275,"low":1204,"close":1215,"volume":131945,"rsi_14":32.71,"sma_20":1340.05,"sma_60":1305.1,"sma_120":1329.04},{"date":"2026-05-15","open":1225,"high":1343,"low":1215,"close":1231,"volume":98763,"rsi_14":39.71,"sma_20":1330.55,"sma_60":1304.72,"sma_120":1327.72},{"date":"2026-05-18","open":1231,"high":1348,"low":1231,"close":1320,"volume":163249,"rsi_14":51.61,"sma_20":1326.95,"sma_60":1306.0,"sma_120":1327.06},{"date":"2026-05-19","open":1366,"high":1366,"low":1279,"close":1300,"volume":73870,"rsi_14":49.56,"sma_20":1321.7,"sma_60":1307.08,"sma_120":1326.3},{"date":"2026-05-20","open":1301,"high":1349,"low":1300,"close":1334,"volume":88332,"rsi_14":53.18,"sma_20":1316.65,"sma_60":1308.62,"sma_120":1325.75},{"date":"2026-05-21","open":1366,"high":1391,"low":1333,"close":1365,"volume":134730,"rsi_14":53.85,"sma_20":1315.0,"sma_60":1309.42,"sma_120":1325.53},{"date":"2026-05-22","open":1361,"high":1365,"low":1309,"close":1311,"volume":44284,"rsi_14":46.49,"sma_20":1313.3,"sma_60":1309.9,"sma_120":1324.85},{"date":"2026-05-26","open":1311,"high":1373,"low":1290,"close":1333,"volume":91462,"rsi_14":44.71,"sma_20":1314.8,"sma_60":1310.83,"sma_120":1324.47},{"date":"2026-05-27","open":1334,"high":1358,"low":1243,"close":1266,"volume":88662,"rsi_14":40.5,"sma_20":1312.8,"sma_60":1310.82,"sma_120":1323.48},{"date":"2026-05-28","open":1267,"high":1316,"low":1264,"close":1267,"volume":88352,"rsi_14":42.88,"sma_20":1310.95,"sma_60":1311.33,"sma_120":1322.71},{"date":"2026-05-29","open":1268,"high":1281,"low":1207,"close":1248,"volume":48049,"rsi_14":40.22,"sma_20":1308.2,"sma_60":1311.98,"sma_120":1321.69},{"date":"2026-06-01","open":1295,"high":1295,"low":1160,"close":1195,"volume":200027,"rsi_14":39.07,"sma_20":1301.6,"sma_60":1313.37,"sma_120":1320.14},{"date":"2026-06-02","open":1185,"high":1195,"low":1122,"close":1145,"volume":72516,"rsi_14":40.3,"sma_20":1291.45,"sma_60":1313.33,"sma_120":1318.17},{"date":"2026-06-04","open":1136,"high":1155,"low":1121,"close":1121,"volume":27843,"rsi_14":35.74,"sma_20":1278.15,"sma_60":1312.97,"sma_120":1315.92},{"date":"2026-06-05","open":1150,"high":1150,"low":1050,"close":1084,"volume":41283,"rsi_14":37.33,"sma_20":1263.7,"sma_60":1312.48,"sma_120":1313.24},{"date":"2026-06-08","open":1080,"high":1094,"low":1005,"close":1071,"volume":80016,"rsi_14":34.44,"sma_20":1250.1,"sma_60":1311.68,"sma_120":1310.28},{"date":"2026-06-09","open":1072,"high":1130,"low":1070,"close":1087,"volume":28132,"rsi_14":23.58,"sma_20":1236.75,"sma_60":1311.13,"sma_120":1307.6},{"date":"2026-06-10","open":1078,"high":1110,"low":1010,"close":1065,"volume":69875,"rsi_14":23.48,"sma_20":1224.15,"sma_60":1309.9,"sma_120":1304.67},{"date":"2026-06-11","open":1064,"high":1098,"low":1017,"close":1098,"volume":45079,"rsi_14":23.3,"sma_20":1216.55,"sma_60":1308.67,"sma_120":1302.02},{"date":"2026-06-12","open":1105,"high":1148,"low":1044,"close":1133,"volume":50311,"rsi_14":23.99,"sma_20":1209.45,"sma_60":1307.62,"sma_120":1299.61},{"date":"2026-06-15","open":1086,"high":1175,"low":1086,"close":1132,"volume":24538,"rsi_14":27.23,"sma_20":1205.3,"sma_60":1307.02,"sma_120":1297.13},{"date":"2026-06-16","open":1144,"high":1167,"low":1102,"close":1145,"volume":52220,"rsi_14":25.52,"sma_20":1201.0,"sma_60":1306.32,"sma_120":1294.68},{"date":"2026-06-17","open":1134,"high":1183,"low":1095,"close":1143,"volume":38417,"rsi_14":56.4,"sma_20":1146.25,"sma_60":1291.35,"sma_120":1281.49},{"date":"2026-06-18","open":1155,"high":1164,"low":1094,"close":1116,"volume":39742,"rsi_14":28.12,"sma_20":1182.95,"sma_60":1304.38,"sma_120":1289.82},{"date":"2026-06-19","open":1107,"high":1125,"low":1050,"close":1122,"volume":59715,"rsi_14":31.02,"sma_20":1172.35,"sma_60":1302.25,"sma_120":1287.58},{"date":"2026-06-22","open":1090,"high":1144,"low":1058,"close":1136,"volume":41724,"rsi_14":39.93,"sma_20":1160.9,"sma_60":1300.35,"sma_120":1285.19},{"date":"2026-06-23","open":1130,"high":1130,"low":1018,"close":1056,"volume":77842,"rsi_14":36.22,"sma_20":1148.15,"sma_60":1297.0,"sma_120":1282.41},{"date":"2026-06-24","open":1025,"high":1075,"low":990,"close":1060,"volume":120489,"rsi_14":39.93,"sma_20":1134.5,"sma_60":1287.43,"sma_120":1279.53},{"date":"2026-06-25","open":1042,"high":1079,"low":1026,"close":1068,"volume":50594,"rsi_14":47.08,"sma_20":1124.6,"sma_60":1280.65,"sma_120":1276.87},{"date":"2026-06-26","open":1027,"high":1044,"low":987,"close":1025,"volume":55177,"rsi_14":42.43,"sma_20":1112.5,"sma_60":1272.25,"sma_120":1273.85},{"date":"2026-06-29","open":1000,"high":1029,"low":983,"close":1020,"volume":40650,"rsi_14":38.57,"sma_20":1101.1,"sma_60":1266.28,"sma_120":1270.97},{"date":"2026-06-30","open":1020,"high":1326,"low":985,"close":1326,"volume":997526,"rsi_14":72.62,"sma_20":1107.65,"sma_60":1264.93,"sma_120":1270.35},{"date":"2026-07-01","open":1521,"high":1642,"low":1212,"close":1380,"volume":5232635,"rsi_14":73.58,"sma_20":1119.4,"sma_60":1263.52,"sma_120":1270.18},{"date":"2026-07-02","open":1337,"high":1794,"low":1250,"close":1412,"volume":5250359,"rsi_14":73.45,"sma_20":1133.95,"sma_60":1263.65,"sma_120":1270.45},{"date":"2026-07-03","open":1381,"high":1738,"low":1327,"close":1390,"volume":5128535,"rsi_14":70.94,"sma_20":1149.25,"sma_60":1263.2,"sma_120":1270.53},{"date":"2026-07-06","open":1395,"high":1669,"low":1391,"close":1584,"volume":2218628,"rsi_14":77.54,"sma_20":1174.9,"sma_60":1264.62,"sma_120":1272.25},{"date":"2026-07-07","open":1581,"high":1685,"low":1460,"close":1478,"volume":601056,"rsi_14":68.59,"sma_20":1194.45,"sma_60":1267.27,"sma_120":1273.17},{"date":"2026-07-08","open":1480,"high":1538,"low":1342,"close":1372,"volume":643502,"rsi_14":63.06,"sma_20":1209.8,"sma_60":1266.82,"sma_120":1273.28},{"date":"2026-07-09","open":1372,"high":1405,"low":1282,"close":1282,"volume":344813,"rsi_14":57.52,"sma_20":1219.0,"sma_60":1265.52,"sma_120":1272.77},{"date":"2026-07-10","open":1285,"high":1370,"low":1235,"close":1246,"volume":349223,"rsi_14":55.06,"sma_20":1224.65,"sma_60":1261.95,"sma_120":1271.94},{"date":"2026-07-13","open":1266,"high":1339,"low":1222,"close":1275,"volume":322767,"rsi_14":60.58,"sma_20":1231.8,"sma_60":1259.05,"sma_120":1271.39},{"date":"2026-07-14","open":1275,"high":1299,"low":1150,"close":1194,"volume":363873,"rsi_14":56.03,"sma_20":1234.25,"sma_60":1255.27,"sma_120":1270.26},{"date":"2026-07-15","open":1194,"high":1230,"low":1110,"close":1170,"volume":318061,"rsi_14":54.52,"sma_20":1235.6,"sma_60":1251.57,"sma_120":1269.42},{"date":"2026-07-16","open":1160,"high":1160,"low":1070,"close":1132,"volume":150794,"rsi_14":54.76,"sma_20":1236.4,"sma_60":1247.02,"sma_120":1268.16},{"date":"2026-07-20","open":1100,"high":1170,"low":1072,"close":1122,"volume":176290,"rsi_14":54.52,"sma_20":1236.4,"sma_60":1241.8,"sma_120":1266.67},{"date":"2026-07-21","open":1112,"high":1180,"low":1036,"close":1053,"volume":522971,"rsi_14":34.68,"sma_20":1232.25,"sma_60":1236.05,"sma_120":1264.58},{"date":"2026-07-22","open":1044,"high":1093,"low":1020,"close":1069,"volume":190338,"rsi_14":31.77,"sma_20":1232.9,"sma_60":1231.45,"sma_120":1262.71},{"date":"2026-07-23","open":1060,"high":1072,"low":1050,"close":1071,"volume":94338,"rsi_14":29.28,"sma_20":1233.45,"sma_60":1227.58,"sma_120":1260.92},{"date":"2026-07-24","open":1072,"high":1180,"low":1072,"close":1125,"volume":516767,"rsi_14":34.5,"sma_20":1236.3,"sma_60":1224.57,"sma_120":1259.53},{"date":"2026-07-27","open":1121,"high":1126,"low":1049,"close":1057,"volume":243831,"rsi_14":13.85,"sma_20":1237.9,"sma_60":1220.45,"sma_120":1257.62},{"date":"2026-07-28","open":1056,"high":1113,"low":991,"close":1098,"volume":490705,"rsi_14":21.39,"sma_20":1241.8,"sma_60":1217.03,"sma_120":1255.98},{"date":"2026-07-29","open":1083,"high":1123,"low":1011,"close":1080,"volume":299726,"rsi_14":24.65,"sma_20":1229.5,"sma_60":1212.92,"sma_120":1254.33},{"date":"2026-07-30","open":1057,"high":1068,"low":995,"close":1000,"volume":184430,"rsi_14":25.09,"sma_20":1210.5,"sma_60":1207.12,"sma_120":1252.03},{"date":"2026-07-31","open":1001,"high":1099,"low":1001,"close":1010,"volume":182811,"rsi_14":28.15,"sma_20":1190.4,"sma_60":1200.83,"sma_120":1249.87},{"date":"2026-08-03","open":1012,"high":1069,"low":999,"close":1014,"volume":58304,"rsi_14":24.66,"sma_20":1171.6,"sma_60":1194.85,"sma_120":1247.94},{"date":"2026-08-04","open":1014,"high":1216,"low":980,"close":1094,"volume":1662257,"rsi_14":40.27,"sma_20":1147.1,"sma_60":1190.7,"sma_120":1246.68},{"date":"2026-08-05","open":1099,"high":1132,"low":1050,"close":1082,"volume":359539,"rsi_14":41.24,"sma_20":1127.3,"sma_60":1186.17,"sma_120":1245.29},{"date":"2026-08-06","open":1075,"high":1094,"low":1060,"close":1081,"volume":191539,"rsi_14":44.52,"sma_20":1112.75,"sma_60":1182.23,"sma_120":1243.89},{"date":"2026-08-07","open":1081,"high":1198,"low":1080,"close":1083,"volume":294913,"rsi_14":45.73,"sma_20":1102.8,"sma_60":1179.45,"sma_120":1242.47},{"date":"2026-08-10","open":1083,"high":1125,"low":1080,"close":1121,"volume":157621,"rsi_14":57.98,"sma_20":1096.55,"sma_60":1176.88,"sma_120":1241.35},{"date":"2026-08-11","open":1110,"high":1144,"low":1100,"close":1124,"volume":153574,"rsi_14":56.66,"sma_20":1089.0,"sma_60":1175.37,"sma_120":1240.23},{"date":"2026-08-12","open":1120,"high":1179,"low":1100,"close":1157,"volume":198632,"rsi_14":59.68,"sma_20":1087.15,"sma_60":1174.13,"sma_120":1239.42},{"date":"2026-08-13","open":1157,"high":1281,"low":1140,"close":1249,"volume":526181,"rsi_14":62.86,"sma_20":1091.1,"sma_60":1172.95,"sma_120":1239.47},{"date":"2026-08-14","open":1249,"high":1255,"low":1203,"close":1215,"volume":181398,"rsi_14":67.63,"sma_20":1095.25,"sma_60":1171.53,"sma_120":1239.31},{"date":"2026-08-18","open":1215,"high":1215,"low":1186,"close":1193,"volume":111219,"rsi_14":61.07,"sma_20":1098.8,"sma_60":1169.18,"sma_120":1238.9},{"date":"2026-08-19","open":1186,"high":1186,"low":1147,"close":1156,"volume":75887,"rsi_14":58.48,"sma_20":1103.95,"sma_60":1165.7,"sma_120":1237.56},{"date":"2026-08-20","open":1146,"high":1163,"low":1080,"close":1139,"volume":139035,"rsi_14":68.05,"sma_20":1107.45,"sma_60":1162.83,"sma_120":1236.37},{"date":"2026-08-21","open":1135,"high":1182,"low":1127,"close":1140,"volume":128951,"rsi_14":67.29,"sma_20":1110.9,"sma_60":1159.62,"sma_120":1235.22},{"date":"2026-08-24","open":1160,"high":1176,"low":1137,"close":1149,"volume":115992,"rsi_14":67.72,"sma_20":1112.1,"sma_60":1157.67,"sma_120":1234.24},{"date":"2026-08-25","open":1158,"high":1187,"low":1123,"close":1175,"volume":118961,"rsi_14":62.39,"sma_20":1118.0,"sma_60":1156.13,"sma_120":1233.73},{"date":"2026-08-26","open":1192,"high":1192,"low":1172,"close":1188,"volume":61157,"rsi_14":66.16,"sma_20":1122.5,"sma_60":1155.13,"sma_120":1233.56},{"date":"2026-08-27","open":1193,"high":1200,"low":1152,"close":1180,"volume":131880,"rsi_14":64.78,"sma_20":1127.5,"sma_60":1154.88,"sma_120":1234.12},{"date":"2026-08-28","open":1190,"high":1190,"low":1177,"close":1181,"volume":45084,"rsi_14":64.67,"sma_20":1136.55,"sma_60":1155.48,"sma_120":1234.41},{"date":"2026-08-31","open":1183,"high":1183,"low":1156,"close":1171,"volume":55135,"rsi_14":58.17,"sma_20":1144.6,"sma_60":1156.32,"sma_120":1234.64},{"date":"2026-09-01","open":1161,"high":1185,"low":1141,"close":1178,"volume":154888,"rsi_14":58.71,"sma_20":1152.8,"sma_60":1157.88,"sma_120":1235.18},{"date":"2026-09-02","open":1178,"high":1229,"low":1170,"close":1198,"volume":151642,"rsi_14":56.9,"sma_20":1158.0,"sma_60":1160.0,"sma_120":1235.84},{"date":"2026-09-03","open":1181,"high":1203,"low":1172,"close":1175,"volume":45060,"rsi_14":33.77,"sma_20":1162.65,"sma_60":1161.47,"sma_120":1236.3},{"date":"2026-09-04","open":1174,"high":1220,"low":1170,"close":1212,"volume":98343,"rsi_14":49.35,"sma_20":1169.2,"sma_60":1163.92,"sma_120":1236.91},{"date":"2026-09-07","open":1252,"high":1313,"low":1214,"close":1295,"volume":313102,"rsi_14":67.47,"sma_20":1179.8,"sma_60":1167.2,"sma_120":1237.93},{"date":"2026-09-08","open":1290,"high":1290,"low":1222,"close":1258,"volume":114589,"rsi_14":67.47,"sma_20":1186.65,"sma_60":1169.28,"sma_120":1238.45},{"date":"2026-09-09","open":1240,"high":1254,"low":1224,"close":1231,"volume":82592,"rsi_14":65.23,"sma_20":1192.0,"sma_60":1170.93,"sma_120":1238.97},{"date":"2026-09-10","open":1231,"high":1248,"low":1212,"close":1223,"volume":57429,"rsi_14":63.43,"sma_20":1195.3,"sma_60":1172.23,"sma_120":1239.28},{"date":"2026-09-11","open":1222,"high":1228,"low":1182,"close":1195,"volume":89680,"rsi_14":57.01,"sma_20":1192.6,"sma_60":1173.1,"sma_120":1239.41},{"date":"2026-09-14","open":1202,"high":1286,"low":1197,"close":1240,"volume":212262,"rsi_14":59.37,"sma_20":1193.85,"sma_60":1175.17,"sma_120":1239.78},{"date":"2026-09-15","open":1234,"high":1273,"low":1160,"close":1207,"volume":53105,"rsi_14":52.59,"sma_20":1194.55,"sma_60":1176.58,"sma_120":1239.42},{"date":"2026-09-16","open":1230,"high":1230,"low":1169,"close":1189,"volume":91205,"rsi_14":51.19,"sma_20":1196.2,"sma_60":1177.47,"sma_120":1238.91},{"date":"2026-09-17","open":1197,"high":1197,"low":1174,"close":1174,"volume":31929,"rsi_14":49.1,"sma_20":1197.95,"sma_60":1179.43,"sma_120":1238.22},{"date":"2026-09-18","open":1193,"high":1204,"low":1179,"close":1202,"volume":33776,"rsi_14":53.79,"sma_20":1201.05,"sma_60":1181.8,"sma_120":1234.62},{"date":"2026-09-21","open":1202,"high":1202,"low":1175,"close":1202,"volume":27248,"rsi_14":52.99,"sma_20":1203.7,"sma_60":1184.03,"sma_120":1232.34},{"date":"2026-09-22","open":1187,"high":1328,"low":1172,"close":1187,"volume":28174,"rsi_14":48.61,"sma_20":1204.3,"sma_60":1186.73,"sma_120":1229.49},{"date":"2026-09-23","open":1171,"high":1184,"low":1165,"close":1168,"volume":31966,"rsi_14":49.23,"sma_20":1203.35,"sma_60":1189.22,"sma_120":1227.75},{"date":"2026-09-28","open":1168,"high":1212,"low":1161,"close":1190,"volume":31645,"rsi_14":47.07,"sma_20":1203.85,"sma_60":1186.95,"sma_120":1225.94},{"date":"2026-09-29","open":1183,"high":1220,"low":1163,"close":1194,"volume":27977,"rsi_14":33.0,"sma_20":1204.5,"sma_60":1183.85,"sma_120":1223.68},{"date":"2026-09-30","open":1185,"high":1198,"low":1169,"close":1198,"volume":21320,"rsi_14":38.64,"sma_20":1205.85,"sma_60":1180.28,"sma_120":1221.97},{"date":"2026-10-01","open":1182,"high":1182,"low":1152,"close":1171,"volume":32111,"rsi_14":38.64,"sma_20":1205.5,"sma_60":1176.63,"sma_120":1219.92},{"date":"2026-10-02","open":1156,"high":1189,"low":1156,"close":1183,"volume":37107,"rsi_14":42.54,"sma_20":1204.75,"sma_60":1169.95,"sma_120":1217.28},{"date":"2026-10-06","open":1216,"high":1247,"low":1214,"close":1224,"volume":190477,"rsi_14":55.12,"sma_20":1207.15,"sma_60":1165.7,"sma_120":1216.48},{"date":"2026-10-07","open":1224,"high":1231,"low":1167,"close":1218,"volume":88237,"rsi_14":45.49,"sma_20":1207.45,"sma_60":1163.13,"sma_120":1214.97},{"date":"2026-10-08","open":1209,"high":1240,"low":1178,"close":1209,"volume":31949,"rsi_14":50.45,"sma_20":1203.15,"sma_60":1161.92,"sma_120":1213.72},{"date":"2026-10-12","open":1180,"high":1250,"low":1180,"close":1187,"volume":17781,"rsi_14":49.55,"sma_20":1199.6,"sma_60":1160.93,"sma_120":1211.44},{"date":"2026-10-13","open":1182,"high":1207,"low":1177,"close":1207,"volume":42013,"rsi_14":57.21,"sma_20":1198.4,"sma_60":1159.8,"sma_120":1209.42},{"date":"2026-10-14","open":1206,"high":1278,"low":1177,"close":1253,"volume":177887,"rsi_14":60.32,"sma_20":1199.9,"sma_60":1160.78,"sma_120":1208.03},{"date":"2026-10-15","open":1241,"high":1244,"low":1205,"close":1205,"volume":41161,"rsi_14":50.51,"sma_20":1200.4,"sma_60":1161.37,"sma_120":1206.47},{"date":"2026-10-16","open":1202,"high":1300,"low":1202,"close":1299,"volume":40694,"rsi_14":64.97,"sma_20":1203.35,"sma_60":1164.15,"sma_120":1205.58},{"date":"2026-10-19","open":1237,"high":1272,"low":1227,"close":1272,"volume":31514,"rsi_14":63.61,"sma_20":1206.6,"sma_60":1166.65,"sma_120":1204.22},{"date":"2026-10-20","open":1293,"high":1293,"low":1234,"close":1243,"volume":17494,"rsi_14":56.81,"sma_20":1209.3,"sma_60":1169.82,"sma_120":1202.93},{"date":"2026-10-21","open":1243,"high":1299,"low":1220,"close":1279,"volume":39445,"rsi_14":60.1,"sma_20":1214.55,"sma_60":1173.32,"sma_120":1202.38},{"date":"2026-10-22","open":1242,"high":1289,"low":1220,"close":1240,"volume":26751,"rsi_14":54.61,"sma_20":1216.45,"sma_60":1176.13,"sma_120":1201.86},{"date":"2026-10-23","open":1221,"high":1240,"low":1200,"close":1240,"volume":21277,"rsi_14":58.04,"sma_20":1218.35,"sma_60":1178.05,"sma_120":1201.31}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":0.46,"ttm_eps":null,"close":1558.9962},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":0.49,"ttm_eps":null,"close":1608.0521},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":4.36,"pbr":0.38,"ttm_eps":null,"close":1340.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":10.72,"pbr":0.44,"ttm_eps":null,"close":1505.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":0.46,"ttm_eps":null,"close":1500.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":0.5,"ttm_eps":null,"close":1609.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":0.46,"ttm_eps":null,"close":1400.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":0.44,"ttm_eps":null,"close":1378.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":0.41,"ttm_eps":null,"close":1326.0}],"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"에스폴리텍","phase":"above-fold","symbol_resolved":true}