{"status":"ok","report":{"price_analysis":{"current":2215.0,"change_1d":-2.0,"change_7d":0.9,"change_30d":11.4,"high_30d":2455.0,"low_30d":1927.0,"position_in_range":55.0,"support":1979.8,"resistance":2402.2},"summary":"서플러스글로벌(140070)은 Technology 섹터 KR 시장 종목입니다, 시가총액 818.91억. 현재가 2,215원, 전일 대비 -1.6%, 30일 +11.4%. ROE -1.0%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매수 2.33만, 기관 순매도 1.30만.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -1.0%로 적자 상태입니다. 시가총액 818.91억. 매출 1801.03억, 영업이익 -146.76억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.47,"roe":-0.98,"eps":-46.03,"revenue":180102551294.0,"operating_income":-14675741812.0,"net_income":-21254789624.0,"market_cap":81890869105,"profit_margin":-11.8,"roa":-0.4,"operating_margin":-8.15,"gross_margin":19.11,"debt_ratio":1.4718034811325778,"total_assets":429324335607.0,"total_equity":173688700936.0,"total_debt":255635634671.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 43.2로 중립 구간입니다. MACD(41.32)가 시그널선(53.48)을 하회합니다(데드크로스). SMA20 2221, SMA60 1980 — 혼조세입니다. 볼린저밴드 2058~2384 (현재 위치 48%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 43","rsi_14":43.18181818181818,"macd":41.31695841459987,"macd_signal":53.484969079498605,"sma_20":2221.25,"sma_60":1980.0833333333333,"bb_upper":2384.2185552491646,"bb_lower":2058.2814447508354,"atr_14":170.92857142857142},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 2.33만, 기관 순매수 -1.30만. 30일 누적: 외국인 8.63만, 기관 1.60만.","foreign_trend":"매수","institution_trend":"매도","comment":"외국인 매수, 기관 매도","foreign_flow":23293.0,"institutional_flow":-12953.0,"data":[{"date":"2026-10-23","foreign_net":22993.0,"institution_net":-3341.0,"retail_net":-19652.0},{"date":"2026-10-22","foreign_net":-11414.0,"institution_net":-5144.0,"retail_net":16558.0},{"date":"2026-10-21","foreign_net":-16296.0,"institution_net":-3610.0,"retail_net":19906.0},{"date":"2026-10-20","foreign_net":5352.0,"institution_net":-2920.0,"retail_net":-2432.0},{"date":"2026-10-19","foreign_net":22658.0,"institution_net":2062.0,"retail_net":-24720.0},{"date":"2026-10-16","foreign_net":-4357.0,"institution_net":-1013.0,"retail_net":5370.0},{"date":"2026-10-15","foreign_net":-1149.0,"institution_net":1720.0,"retail_net":-571.0},{"date":"2026-10-14","foreign_net":-3903.0,"institution_net":913.0,"retail_net":2990.0},{"date":"2026-10-13","foreign_net":8199.0,"institution_net":-569.0,"retail_net":-7630.0},{"date":"2026-10-12","foreign_net":3342.0,"institution_net":1054.0,"retail_net":-4396.0},{"date":"2026-10-08","foreign_net":2347.0,"institution_net":819.0,"retail_net":-3166.0},{"date":"2026-10-07","foreign_net":-6276.0,"institution_net":2876.0,"retail_net":3400.0},{"date":"2026-10-06","foreign_net":-11557.0,"institution_net":-1365.0,"retail_net":12922.0},{"date":"2026-10-02","foreign_net":1409.0,"institution_net":-948.0,"retail_net":-461.0},{"date":"2026-10-01","foreign_net":22951.0,"institution_net":4164.0,"retail_net":-27115.0},{"date":"2026-09-30","foreign_net":985.0,"institution_net":-5318.0,"retail_net":4333.0},{"date":"2026-09-29","foreign_net":14968.0,"institution_net":1156.0,"retail_net":-16124.0},{"date":"2026-09-28","foreign_net":4112.0,"institution_net":-1469.0,"retail_net":-2643.0},{"date":"2026-09-23","foreign_net":33911.0,"institution_net":6505.0,"retail_net":-40416.0},{"date":"2026-09-22","foreign_net":1946.0,"institution_net":4521.0,"retail_net":-6467.0},{"date":"2026-09-21","foreign_net":-361.0,"institution_net":-9500.0,"retail_net":9861.0},{"date":"2026-09-18","foreign_net":15580.0,"institution_net":-3035.0,"retail_net":-12545.0},{"date":"2026-09-17","foreign_net":1848.0,"institution_net":-3467.0,"retail_net":1619.0},{"date":"2026-09-16","foreign_net":-9237.0,"institution_net":-306.0,"retail_net":9543.0},{"date":"2026-09-15","foreign_net":-1156.0,"institution_net":5516.0,"retail_net":-4360.0},{"date":"2026-09-14","foreign_net":-10857.0,"institution_net":1342.0,"retail_net":9515.0},{"date":"2026-09-11","foreign_net":20944.0,"institution_net":-3154.0,"retail_net":-17790.0},{"date":"2026-09-10","foreign_net":12084.0,"institution_net":-3219.0,"retail_net":-8865.0},{"date":"2026-09-09","foreign_net":9154.0,"institution_net":-1345.0,"retail_net":-7809.0},{"date":"2026-09-08","foreign_net":-41893.0,"institution_net":33121.0,"retail_net":8772.0}],"periods":{"d1":{"foreign_net":22993.0,"institution_net":-3341.0,"retail_net":-19652.0},"d3":{"foreign_net":-4717.0,"institution_net":-12095.0,"retail_net":16812.0},"d7":{"foreign_net":17787.0,"institution_net":-12246.0,"retail_net":-5541.0},"d14":{"foreign_net":11348.0,"institution_net":-9466.0,"retail_net":-1882.0},"d30":{"foreign_net":86327.0,"institution_net":16046.0,"retail_net":-102373.0}}},"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 -46, PBR 0.47x) — 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 -46원"}]},"growth":{"grade":"C","percentile":73,"summary":"매출 +5.9%","metrics":[{"name":"매출 성장률 (QoQ)","value":5.9,"unit":"%","percentile":58,"direction":"higher_better"},{"name":"영업이익 성장률","value":91.9,"unit":"%","percentile":88,"direction":"higher_better","note":"적자 축소"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -1.0%","metrics":[{"name":"ROE","value":-0.98,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-8.15,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-11.8,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-0.4,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":47,"summary":"RSI 43","metrics":[{"name":"RSI (14)","value":43.2,"unit":"","percentile":43,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":11.4,"unit":"%","percentile":68,"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":26,"summary":"유동비율 1.3x, 순차입금비율 1.4x","metrics":[{"name":"유동비율","value":1.32,"unit":"x","percentile":58,"direction":"higher_better","rating":"fair","note":"≥ 1.5"},{"name":"순차입금비율","value":1.37,"unit":"x","percentile":22,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":-3.1,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.04,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -46, PBR 0.47x) — PBR 기준 평가"},"growth":{"grade":"C","reason":"매출 +5.9%"},"profitability":{"grade":"C","reason":"ROE -1.0%"},"momentum":{"grade":"D","reason":"RSI 43"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-0.4,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-0.98,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-3.42,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":1.47,"unit":"","threshold":"≤ 1.0","pass":false,"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":19.11,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-8.15,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-11.8,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.47,"per_5y_high":31.61,"per_5y_low":19.47,"per_5y_avg":25.67,"per_percentile":null,"pbr_5y_high":0.79,"pbr_5y_low":0.43,"pbr_5y_avg":0.59,"pbr_percentile":11.1,"per_5y_median":25.8,"pbr_5y_median":0.58,"history":[{"quarter":"2024-Q2","per":20.5,"pbr":0.79},{"quarter":"2024-Q3","per":31.61,"pbr":0.7},{"quarter":"2024-Q4","per":19.47,"pbr":0.59},{"quarter":"2025-Q1","per":31.1,"pbr":0.57},{"quarter":"2025-Q2","per":null,"pbr":0.58},{"quarter":"2025-Q3","per":null,"pbr":0.61},{"quarter":"2025-Q4","per":null,"pbr":0.54},{"quarter":"2026-Q1","per":null,"pbr":0.49},{"quarter":"2026-Q2","per":null,"pbr":0.43},{"quarter":"현재","per":null,"pbr":0.47}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":3365.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":2955.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":2555.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":2435.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":2475.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":2470.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":2160.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":1890.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":1676.0,"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":"Technology","industry":"SEMICONDUCTOR EQUIPMENT & MATERIALS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":20.5,"eps":164.16,"close":3365.0,"source":"reported"},{"date":"2024-07","per":18.85,"eps":164.16,"close":3095.0,"source":"reported"},{"date":"2024-08","per":18.34,"eps":164.16,"close":3010.0,"source":"reported"},{"date":"2024-09","per":31.61,"eps":93.48,"close":2955.0,"source":"reported"},{"date":"2024-10","per":37.66,"eps":93.48,"close":3520.0,"source":"reported"},{"date":"2024-11","per":28.72,"eps":93.48,"close":2685.0,"source":"reported"},{"date":"2024-12","per":19.47,"eps":131.22,"close":2555.0,"source":"reported"},{"date":"2025-01","per":21.19,"eps":131.22,"close":2780.0,"source":"reported"},{"date":"2025-02","per":20.16,"eps":131.22,"close":2645.0,"source":"reported"},{"date":"2025-03","per":31.1,"eps":78.3,"close":2435.0,"source":"reported"},{"date":"2025-04","per":32.12,"eps":78.3,"close":2515.0,"source":"reported"},{"date":"2025-05","per":32.12,"eps":78.3,"close":2515.0,"source":"reported"}],"trailing_per_history_meta":{"avg":25.99,"std":6.56,"upper_1sd":32.54,"lower_1sd":19.43,"current":32.12,"count":12},"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":"0.5배"},{"label":"ROE","value":"-1.0%"}],"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":"2026-10-24T00:56:28.166321+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"fundamental":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"price_history":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"}}},"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":-0.009802984418816,"dividend_yield":null,"eps":-46.03,"revenue":38775951642.0,"operating_income":-359145462.0,"net_income":-1702667629.0,"market_cap":null,"profit_margin":-0.043910402115205936,"operating_margin":-0.009262066997499378,"roa":-0.003965923866376417,"gross_margin":0.19106510296385004,"total_equity":173688700936.0,"total_assets":429324335607.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":0.5,"roe":-0.039861001433020314,"dividend_yield":null,"eps":-187.81,"revenue":36612438300.0,"operating_income":-4451281871.0,"net_income":-6946851096.0,"market_cap":96200000000.0,"profit_margin":-0.18974019263830347,"operating_margin":-0.1215784055278285,"roa":-0.016631286229216728,"gross_margin":0.09333162276711847,"total_equity":174276883326.0,"total_assets":417697765540.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.027986833348655794,"dividend_yield":null,"eps":-136.19,"revenue":67454325848.0,"operating_income":-4786782994.0,"net_income":-5037436987.0,"market_cap":null,"profit_margin":-0.07467922810986567,"operating_margin":-0.0709633212373425,"roa":-0.0118265998156321,"gross_margin":0.07369844282785011,"total_equity":179993103337.0,"total_assets":425941273530.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.04141535277811119,"dividend_yield":null,"eps":-204.6,"revenue":37259835504.0,"operating_income":-5078531485.0,"net_income":-7567833912.0,"market_cap":null,"profit_margin":-0.2031096973358232,"operating_margin":-0.13630042688875527,"roa":-0.018122823232195214,"gross_margin":0.10752848768132339,"total_equity":182730156919.0,"total_assets":417585815137.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.005254928415897926,"dividend_yield":null,"eps":26.97,"revenue":51802837936.0,"operating_income":1142793513.0,"net_income":997621966.0,"market_cap":null,"profit_margin":0.019258056232990855,"operating_margin":0.022060442217699892,"roa":0.002334463846687549,"gross_margin":0.1650379832773338,"total_equity":189845015392.0,"total_assets":427345219938.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.01576108828909971,"dividend_yield":null,"eps":-81.02,"revenue":51893780562.0,"operating_income":-2973833774.0,"net_income":-2996732044.0,"market_cap":null,"profit_margin":-0.05774742197515673,"operating_margin":-0.05730616929030671,"roa":-0.007255528647411079,"gross_margin":0.10396523436087211,"total_equity":190134842787.0,"total_assets":413027387752.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.00716325949323763,"dividend_yield":null,"eps":37.35,"revenue":65779477471.0,"operating_income":2351032019.0,"net_income":1381648511.0,"market_cap":null,"profit_margin":0.021004248804030456,"operating_margin":0.03574111728139665,"roa":0.0030559022503901224,"gross_margin":0.15090893925656917,"total_equity":192879863183.0,"total_assets":452124576571.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.00266715613468569,"dividend_yield":null,"eps":-13.74,"revenue":66214292717.0,"operating_income":1616897482.0,"net_income":-508133282.0,"market_cap":null,"profit_margin":-0.007674072487216054,"operating_margin":0.02441916111541994,"roa":-0.0012718891947582469,"gross_margin":0.1444083491138018,"total_equity":190515011623.0,"total_assets":399510652417.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.026181669000008116,"dividend_yield":null,"eps":135.71,"revenue":79295357169.0,"operating_income":9070162143.0,"net_income":5019459614.0,"market_cap":null,"profit_margin":0.06330080086911223,"operating_margin":0.11438452977352778,"roa":0.013759623943925502,"gross_margin":0.1999905464856107,"total_equity":191716563753.0,"total_assets":364796278914.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.005558533522591897,"dividend_yield":null,"eps":-28.1,"revenue":40330188596.0,"operating_income":1118452352.0,"net_income":-1039225739.0,"market_cap":null,"profit_margin":-0.025767936505585093,"operating_margin":0.027732385861218848,"roa":-0.002547795812802516,"gross_margin":0.2012024904789265,"total_equity":186960415868.0,"total_assets":407892082159.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-7.65757369476057e-05,"dividend_yield":null,"eps":-0.39,"revenue":53644791754.0,"operating_income":2542138594.0,"net_income":-14482279.0,"market_cap":null,"profit_margin":-0.00026996617055410855,"operating_margin":0.04738835795388183,"roa":-4.207521289991584e-05,"gross_margin":0.16118125902418617,"total_equity":189123599423.0,"total_assets":344199779439.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.011104422540605384,"dividend_yield":null,"eps":56.94,"revenue":36334673883.0,"operating_income":3601723956.0,"net_income":2105995246.0,"market_cap":null,"profit_margin":0.05796103338594536,"operating_margin":0.09912635978508529,"roa":0.006069328324781216,"gross_margin":0.285644742964267,"total_equity":189653738256.0,"total_assets":346989836981.0}],"current_price":2215.0,"change_pct":-1.99,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2017-01-25","close":3570.0},{"date":"2017-01-26","close":4640.0},{"date":"2017-01-31","close":4605.0},{"date":"2017-02-01","close":4750.0},{"date":"2017-02-02","close":4475.0},{"date":"2017-02-03","close":4025.0},{"date":"2017-02-06","close":3990.0},{"date":"2017-02-07","close":3980.0},{"date":"2017-02-08","close":3875.0},{"date":"2017-02-09","close":3775.0},{"date":"2017-02-10","close":3815.0},{"date":"2017-02-13","close":3845.0},{"date":"2017-02-14","close":3750.0},{"date":"2017-02-15","close":3690.0},{"date":"2017-02-16","close":3610.0},{"date":"2017-02-17","close":3650.0},{"date":"2017-02-20","close":3540.0},{"date":"2017-02-21","close":3720.0},{"date":"2017-02-22","close":3660.0},{"date":"2017-02-23","close":3715.0},{"date":"2017-02-24","close":3575.0},{"date":"2017-02-27","close":3500.0},{"date":"2017-02-28","close":3605.0},{"date":"2017-03-02","close":3570.0},{"date":"2017-03-03","close":3400.0},{"date":"2017-03-06","close":3310.0},{"date":"2017-03-07","close":3395.0},{"date":"2017-03-08","close":3560.0},{"date":"2017-03-09","close":3430.0},{"date":"2017-03-10","close":3440.0},{"date":"2017-03-13","close":3450.0},{"date":"2017-03-14","close":3580.0},{"date":"2017-03-15","close":3495.0},{"date":"2017-03-16","close":3515.0},{"date":"2017-03-17","close":3605.0},{"date":"2017-03-20","close":3670.0},{"date":"2017-03-21","close":3570.0},{"date":"2017-03-22","close":3485.0},{"date":"2017-03-23","close":3405.0},{"date":"2017-03-24","close":3355.0},{"date":"2017-03-27","close":3305.0},{"date":"2017-03-28","close":3370.0},{"date":"2017-03-29","close":3335.0},{"date":"2017-03-30","close":3330.0},{"date":"2017-03-31","close":3405.0},{"date":"2017-04-03","close":3425.0},{"date":"2017-04-04","close":3360.0},{"date":"2017-04-05","close":3360.0},{"date":"2017-04-06","close":3330.0},{"date":"2017-04-07","close":3300.0},{"date":"2017-04-10","close":3185.0},{"date":"2017-04-11","close":3155.0},{"date":"2017-04-12","close":3095.0},{"date":"2017-04-13","close":3180.0},{"date":"2017-04-14","close":3080.0},{"date":"2017-04-17","close":3165.0},{"date":"2017-04-18","close":3245.0},{"date":"2017-04-19","close":3245.0},{"date":"2017-04-20","close":3195.0},{"date":"2017-04-21","close":3195.0},{"date":"2017-04-24","close":3120.0},{"date":"2017-04-25","close":3190.0},{"date":"2017-04-26","close":3215.0},{"date":"2017-04-27","close":3190.0},{"date":"2017-04-28","close":3095.0},{"date":"2017-05-02","close":3115.0},{"date":"2017-05-04","close":3185.0},{"date":"2017-05-08","close":3140.0},{"date":"2017-05-10","close":3115.0},{"date":"2017-05-11","close":3180.0},{"date":"2017-05-12","close":3250.0},{"date":"2017-05-15","close":3265.0},{"date":"2017-05-16","close":3270.0},{"date":"2017-05-17","close":3250.0},{"date":"2017-05-18","close":3220.0},{"date":"2017-05-19","close":3265.0},{"date":"2017-05-22","close":3355.0},{"date":"2017-05-23","close":3480.0},{"date":"2017-05-24","close":3455.0},{"date":"2017-05-25","close":3360.0},{"date":"2017-05-26","close":3435.0},{"date":"2017-05-29","close":3450.0},{"date":"2017-05-30","close":3485.0},{"date":"2017-05-31","close":3500.0},{"date":"2017-06-01","close":3490.0},{"date":"2017-06-02","close":3475.0},{"date":"2017-06-05","close":3425.0},{"date":"2017-06-07","close":3460.0},{"date":"2017-06-08","close":3555.0},{"date":"2017-06-09","close":3555.0},{"date":"2017-06-12","close":3460.0},{"date":"2017-06-13","close":3425.0},{"date":"2017-06-14","close":3345.0},{"date":"2017-06-15","close":3285.0},{"date":"2017-06-16","close":3260.0},{"date":"2017-06-19","close":3290.0},{"date":"2017-06-20","close":3290.0},{"date":"2017-06-21","close":3285.0},{"date":"2017-06-22","close":3365.0},{"date":"2017-06-23","close":3360.0},{"date":"2017-06-26","close":3390.0},{"date":"2017-06-27","close":3575.0},{"date":"2017-06-28","close":3710.0},{"date":"2017-06-29","close":3770.0},{"date":"2017-06-30","close":3730.0},{"date":"2017-07-03","close":3650.0},{"date":"2017-07-04","close":3600.0},{"date":"2017-07-05","close":3760.0},{"date":"2017-07-06","close":3860.0},{"date":"2017-07-07","close":3880.0},{"date":"2017-07-10","close":3875.0},{"date":"2017-07-11","close":3990.0},{"date":"2017-07-12","close":3990.0},{"date":"2017-07-13","close":3950.0},{"date":"2017-07-14","close":3830.0},{"date":"2017-07-17","close":3760.0},{"date":"2017-07-18","close":3980.0},{"date":"2017-07-19","close":4115.0},{"date":"2017-07-20","close":4065.0},{"date":"2017-07-21","close":4095.0},{"date":"2017-07-24","close":4105.0},{"date":"2017-07-25","close":4055.0},{"date":"2017-07-26","close":3945.0},{"date":"2017-07-27","close":3870.0},{"date":"2017-07-28","close":3605.0},{"date":"2017-07-31","close":3635.0},{"date":"2017-08-01","close":3580.0},{"date":"2017-08-02","close":3640.0},{"date":"2017-08-03","close":3430.0},{"date":"2017-08-04","close":3445.0},{"date":"2017-08-07","close":3440.0},{"date":"2017-08-08","close":3390.0},{"date":"2017-08-09","close":3305.0},{"date":"2017-08-10","close":3395.0},{"date":"2017-08-11","close":3485.0},{"date":"2017-08-14","close":3560.0},{"date":"2017-08-16","close":3495.0},{"date":"2017-08-17","close":3500.0},{"date":"2017-08-18","close":3425.0},{"date":"2017-08-21","close":3305.0},{"date":"2017-08-22","close":3335.0},{"date":"2017-08-23","close":3340.0},{"date":"2017-08-24","close":3455.0},{"date":"2017-08-25","close":3530.0},{"date":"2017-08-28","close":3525.0},{"date":"2017-08-29","close":3545.0},{"date":"2017-08-30","close":3545.0},{"date":"2017-08-31","close":3510.0},{"date":"2017-09-01","close":3550.0},{"date":"2017-09-04","close":3440.0},{"date":"2017-09-05","close":3455.0},{"date":"2017-09-06","close":3465.0},{"date":"2017-09-07","close":3525.0},{"date":"2017-09-08","close":3495.0},{"date":"2017-09-11","close":3450.0},{"date":"2017-09-12","close":3460.0},{"date":"2017-09-13","close":3425.0},{"date":"2017-09-14","close":3405.0},{"date":"2017-09-15","close":3350.0},{"date":"2017-09-18","close":3385.0},{"date":"2017-09-19","close":3400.0},{"date":"2017-09-20","close":3315.0},{"date":"2017-09-21","close":3200.0},{"date":"2017-09-22","close":3110.0},{"date":"2017-09-25","close":3030.0},{"date":"2017-09-26","close":3070.0},{"date":"2017-09-27","close":3150.0},{"date":"2017-09-28","close":3155.0},{"date":"2017-09-29","close":3170.0},{"date":"2017-10-10","close":3145.0},{"date":"2017-10-11","close":3190.0},{"date":"2017-10-12","close":3200.0},{"date":"2017-10-13","close":3160.0},{"date":"2017-10-16","close":3150.0},{"date":"2017-10-17","close":3170.0},{"date":"2017-10-18","close":3155.0},{"date":"2017-10-19","close":3195.0},{"date":"2017-10-20","close":3355.0},{"date":"2017-10-23","close":3360.0},{"date":"2017-10-24","close":3430.0},{"date":"2017-10-25","close":3560.0},{"date":"2017-10-26","close":3545.0},{"date":"2017-10-27","close":3555.0},{"date":"2017-10-30","close":3540.0},{"date":"2017-10-31","close":3555.0},{"date":"2017-11-01","close":3550.0},{"date":"2017-11-02","close":3715.0},{"date":"2017-11-03","close":3715.0},{"date":"2017-11-06","close":3685.0},{"date":"2017-11-07","close":3690.0},{"date":"2017-11-08","close":3785.0},{"date":"2017-11-09","close":3740.0},{"date":"2017-11-10","close":3720.0},{"date":"2017-11-13","close":3665.0},{"date":"2017-11-14","close":3685.0},{"date":"2017-11-15","close":3635.0},{"date":"2017-11-16","close":3610.0},{"date":"2017-11-17","close":3610.0},{"date":"2017-11-20","close":3595.0},{"date":"2017-11-21","close":3525.0},{"date":"2017-11-22","close":3545.0},{"date":"2017-11-23","close":3600.0},{"date":"2017-11-24","close":3660.0},{"date":"2017-11-27","close":3590.0},{"date":"2017-11-28","close":3560.0},{"date":"2017-11-29","close":3600.0},{"date":"2017-11-30","close":3590.0},{"date":"2017-12-01","close":3635.0},{"date":"2017-12-04","close":3580.0},{"date":"2017-12-05","close":3590.0},{"date":"2017-12-06","close":3595.0},{"date":"2017-12-07","close":3550.0},{"date":"2017-12-08","close":3520.0},{"date":"2017-12-11","close":3540.0},{"date":"2017-12-12","close":3675.0},{"date":"2017-12-13","close":3715.0},{"date":"2017-12-14","close":3775.0},{"date":"2017-12-15","close":3720.0},{"date":"2017-12-18","close":3765.0},{"date":"2017-12-19","close":3765.0},{"date":"2017-12-20","close":3735.0},{"date":"2017-12-21","close":3675.0},{"date":"2017-12-22","close":3735.0},{"date":"2017-12-26","close":3725.0},{"date":"2017-12-27","close":3725.0},{"date":"2017-12-28","close":3745.0},{"date":"2018-01-02","close":3497.2803},{"date":"2018-01-03","close":3733.2642},{"date":"2018-01-04","close":3624.7117},{"date":"2018-01-05","close":3728.5447},{"date":"2018-01-08","close":3610.5527},{"date":"2018-01-09","close":3591.6741},{"date":"2018-01-10","close":3558.6362},{"date":"2018-01-11","close":3572.7952},{"date":"2018-01-12","close":3572.7952},{"date":"2018-01-15","close":3818.2185},{"date":"2018-01-16","close":3926.7708},{"date":"2018-01-17","close":3903.1731},{"date":"2018-01-18","close":3936.2102},{"date":"2018-01-19","close":3973.9678},{"date":"2018-01-22","close":4002.2859},{"date":"2018-01-23","close":4195.793},{"date":"2018-01-24","close":4191.0728},{"date":"2018-01-25","close":4280.7471},{"date":"2018-01-26","close":4294.9062},{"date":"2018-01-29","close":4309.0645},{"date":"2018-01-30","close":4176.9146},{"date":"2018-01-31","close":4219.3906},{"date":"2018-02-01","close":4195.793},{"date":"2018-02-02","close":4252.4292},{"date":"2018-02-05","close":4148.5952},{"date":"2018-02-06","close":4356.2617},{"date":"2018-02-07","close":4176.9146},{"date":"2018-02-08","close":4323.2241},{"date":"2018-02-09","close":4271.3081},{"date":"2018-02-12","close":4224.1108},{"date":"2018-02-13","close":4134.437},{"date":"2018-02-14","close":4195.793},{"date":"2018-02-19","close":4271.3081},{"date":"2018-02-20","close":4209.9517},{"date":"2018-02-21","close":4228.8301},{"date":"2018-02-22","close":4106.1191},{"date":"2018-02-23","close":4058.9216},{"date":"2018-02-26","close":3964.5283},{"date":"2018-02-27","close":4025.8845},{"date":"2018-02-28","close":3860.6953},{"date":"2018-03-02","close":3865.4153},{"date":"2018-03-05","close":3794.6204},{"date":"2018-03-06","close":3818.2185},{"date":"2018-03-07","close":3775.7415},{"date":"2018-03-08","close":3771.0217},{"date":"2018-03-09","close":3747.4231},{"date":"2018-03-12","close":3870.1348},{"date":"2018-03-13","close":3870.1348},{"date":"2018-03-14","close":3794.6204},{"date":"2018-03-15","close":3837.0974},{"date":"2018-03-16","close":3780.4609},{"date":"2018-03-19","close":3690.7874},{"date":"2018-03-20","close":3747.4231},{"date":"2018-03-21","close":3874.8545},{"date":"2018-03-22","close":3822.9385},{"date":"2018-03-23","close":3700.2268},{"date":"2018-03-26","close":3686.0676},{"date":"2018-03-27","close":3695.5071},{"date":"2018-03-28","close":3634.1514},{"date":"2018-03-29","close":3761.5823},{"date":"2018-03-30","close":3870.1348},{"date":"2018-04-02","close":3865.4153},{"date":"2018-04-03","close":3870.1348},{"date":"2018-04-04","close":3775.7415},{"date":"2018-04-05","close":3851.2563},{"date":"2018-04-06","close":3832.3777},{"date":"2018-04-09","close":3832.3777},{"date":"2018-04-10","close":3756.8628},{"date":"2018-04-11","close":3922.0515},{"date":"2018-04-12","close":4101.3989},{"date":"2018-04-13","close":4096.6797},{"date":"2018-04-16","close":4153.3159},{"date":"2018-04-17","close":4148.5952},{"date":"2018-04-18","close":4318.5039},{"date":"2018-04-19","close":4200.5117},{"date":"2018-04-20","close":4214.6714},{"date":"2018-04-23","close":4153.3159},{"date":"2018-04-24","close":4143.8765},{"date":"2018-04-25","close":4172.1938},{"date":"2018-04-26","close":4436.4956},{"date":"2018-04-27","close":4323.2241},{"date":"2018-04-30","close":4337.3828},{"date":"2018-05-02","close":4530.8896},{"date":"2018-05-03","close":4568.647},{"date":"2018-05-04","close":4568.647},{"date":"2018-05-08","close":4323.2241},{"date":"2018-05-09","close":4294.9062},{"date":"2018-05-10","close":4257.1489},{"date":"2018-05-11","close":4497.8521},{"date":"2018-05-14","close":4450.6553},{"date":"2018-05-15","close":4545.0488},{"date":"2018-05-16","close":4403.458},{"date":"2018-05-17","close":4389.2993},{"date":"2018-05-18","close":4412.8979},{"date":"2018-05-21","close":4214.6714},{"date":"2018-05-23","close":4304.3457},{"date":"2018-05-24","close":4242.9893},{"date":"2018-05-25","close":4219.3906},{"date":"2018-05-28","close":4219.3906},{"date":"2018-05-29","close":4167.4751},{"date":"2018-05-30","close":4158.0352},{"date":"2018-05-31","close":4176.9146},{"date":"2018-06-01","close":4247.7085},{"date":"2018-06-04","close":4304.3457},{"date":"2018-06-05","close":4394.0195},{"date":"2018-06-07","close":4327.9434},{"date":"2018-06-08","close":4238.2695},{"date":"2018-06-11","close":4242.9893},{"date":"2018-06-12","close":4200.5117},{"date":"2018-06-14","close":4124.998},{"date":"2018-06-15","close":4162.7554},{"date":"2018-06-18","close":4058.9216},{"date":"2018-06-19","close":3978.6875},{"date":"2018-06-20","close":4082.5205},{"date":"2018-06-21","close":4087.24},{"date":"2018-06-22","close":4068.3611},{"date":"2018-06-25","close":4030.6038},{"date":"2018-06-26","close":3931.491},{"date":"2018-06-27","close":3917.3318},{"date":"2018-06-28","close":3865.4153},{"date":"2018-06-29","close":3804.0596},{"date":"2018-07-02","close":3742.7039},{"date":"2018-07-03","close":3742.7039},{"date":"2018-07-04","close":3671.9084},{"date":"2018-07-05","close":3586.9546},{"date":"2018-07-06","close":3681.3479},{"date":"2018-07-09","close":3681.3479},{"date":"2018-07-10","close":3690.7874},{"date":"2018-07-11","close":3676.6282},{"date":"2018-07-12","close":3681.3479},{"date":"2018-07-13","close":3870.1348},{"date":"2018-07-16","close":4110.8384},{"date":"2018-07-17","close":4162.7554},{"date":"2018-07-18","close":4091.9595},{"date":"2018-07-19","close":4096.6797},{"date":"2018-07-20","close":4271.3081},{"date":"2018-07-23","close":4143.8765},{"date":"2018-07-24","close":4129.7168},{"date":"2018-07-25","close":4058.9216},{"date":"2018-07-26","close":4030.6038},{"date":"2018-07-27","close":4153.3159},{"date":"2018-07-30","close":4124.998},{"date":"2018-07-31","close":4162.7554},{"date":"2018-08-01","close":4162.7554},{"date":"2018-08-02","close":4106.1191},{"date":"2018-08-03","close":4153.3159},{"date":"2018-08-06","close":4238.2695},{"date":"2018-08-07","close":4224.1108},{"date":"2018-08-08","close":4294.9062},{"date":"2018-08-09","close":4261.8682},{"date":"2018-08-10","close":4299.6255},{"date":"2018-08-13","close":4106.1191},{"date":"2018-08-14","close":4030.6038},{"date":"2018-08-16","close":3964.5283},{"date":"2018-08-17","close":4148.5952},{"date":"2018-08-20","close":4077.801},{"date":"2018-08-21","close":4063.6416},{"date":"2018-08-22","close":4068.3611},{"date":"2018-08-23","close":4214.6714},{"date":"2018-08-24","close":4162.7554},{"date":"2018-08-27","close":4110.8384},{"date":"2018-08-28","close":4247.7085},{"date":"2018-08-29","close":4360.9814},{"date":"2018-08-30","close":4346.8218},{"date":"2018-08-31","close":4351.542},{"date":"2018-09-03","close":4327.9434},{"date":"2018-09-04","close":4313.7847},{"date":"2018-09-05","close":4332.6636},{"date":"2018-09-06","close":4309.0645},{"date":"2018-09-07","close":4224.1108},{"date":"2018-09-10","close":4110.8384},{"date":"2018-09-11","close":4139.1567},{"date":"2018-09-12","close":4162.7554},{"date":"2018-09-13","close":4134.437},{"date":"2018-09-14","close":4153.3159},{"date":"2018-09-17","close":4087.24},{"date":"2018-09-18","close":4077.801},{"date":"2018-09-19","close":4068.3611},{"date":"2018-09-20","close":4058.9216},{"date":"2018-09-21","close":4040.0435},{"date":"2018-09-27","close":3955.0889},{"date":"2018-09-28","close":3926.7708},{"date":"2018-10-01","close":3860.6953},{"date":"2018-10-02","close":3818.2185},{"date":"2018-10-04","close":3766.3018},{"date":"2018-10-05","close":3653.0298},{"date":"2018-10-08","close":3634.1514},{"date":"2018-10-10","close":3516.1592},{"date":"2018-10-11","close":3223.5393},{"date":"2018-10-12","close":3332.092},{"date":"2018-10-15","close":3299.0542},{"date":"2018-10-16","close":3360.4097},{"date":"2018-10-17","close":3412.3264},{"date":"2018-10-18","close":3393.4478},{"date":"2018-10-19","close":3374.5688},{"date":"2018-10-22","close":3350.9705},{"date":"2018-10-23","close":3232.9785},{"date":"2018-10-24","close":3181.0623},{"date":"2018-10-25","close":3044.1917},{"date":"2018-10-26","close":2940.3586},{"date":"2018-10-29","close":2808.2078},{"date":"2018-10-30","close":2831.8062},{"date":"2018-10-31","close":2907.3208},{"date":"2018-11-01","close":2992.2751},{"date":"2018-11-02","close":3081.9492},{"date":"2018-11-05","close":3030.0325},{"date":"2018-11-06","close":3020.593},{"date":"2018-11-07","close":2949.7981},{"date":"2018-11-08","close":2841.2456},{"date":"2018-11-09","close":2850.6843},{"date":"2018-11-12","close":2855.4045},{"date":"2018-11-13","close":2779.8896},{"date":"2018-11-14","close":2765.7307},{"date":"2018-11-15","close":2742.1321},{"date":"2018-11-16","close":2794.0488},{"date":"2018-11-19","close":2775.1702},{"date":"2018-11-20","close":2765.7307},{"date":"2018-11-21","close":2727.9729},{"date":"2018-11-22","close":2742.1321},{"date":"2018-11-23","close":2671.3374},{"date":"2018-11-26","close":2746.8518},{"date":"2018-11-27","close":2765.7307},{"date":"2018-11-28","close":2902.6013},{"date":"2018-11-29","close":2930.9192},{"date":"2018-11-30","close":2926.1995},{"date":"2018-12-03","close":2973.3962},{"date":"2018-12-04","close":2982.8357},{"date":"2018-12-05","close":2940.3586},{"date":"2018-12-06","close":2874.2832},{"date":"2018-12-07","close":2893.1619},{"date":"2018-12-10","close":2841.2456},{"date":"2018-12-11","close":2761.011},{"date":"2018-12-12","close":2779.8896},{"date":"2018-12-13","close":2803.488},{"date":"2018-12-14","close":2761.011},{"date":"2018-12-17","close":2812.9275},{"date":"2018-12-18","close":2770.4502},{"date":"2018-12-19","close":2808.2078},{"date":"2018-12-20","close":2798.7683},{"date":"2018-12-21","close":2794.0488},{"date":"2018-12-24","close":2841.2456},{"date":"2018-12-26","close":2803.488},{"date":"2018-12-27","close":2918.3066},{"date":"2018-12-28","close":2932.6589},{"date":"2019-01-02","close":2784.3516},{"date":"2019-01-03","close":2703.0217},{"date":"2019-01-04","close":2655.1807},{"date":"2019-01-07","close":2636.0439},{"date":"2019-01-08","close":2607.3398},{"date":"2019-01-09","close":2631.26},{"date":"2019-01-10","close":2659.9646},{"date":"2019-01-11","close":2664.7488},{"date":"2019-01-14","close":2679.1011},{"date":"2019-01-15","close":2693.4534},{"date":"2019-01-16","close":2736.5105},{"date":"2019-01-17","close":2741.2949},{"date":"2019-01-18","close":2741.2949},{"date":"2019-01-21","close":2736.5105},{"date":"2019-01-22","close":2698.2378},{"date":"2019-01-23","close":2659.9646},{"date":"2019-01-24","close":2741.2949},{"date":"2019-01-25","close":2822.6243},{"date":"2019-01-28","close":2789.1357},{"date":"2019-01-29","close":2746.0789},{"date":"2019-01-30","close":2746.0789},{"date":"2019-01-31","close":2731.7263},{"date":"2019-02-01","close":2726.9424},{"date":"2019-02-07","close":2760.4312},{"date":"2019-02-08","close":2817.8403},{"date":"2019-02-11","close":2817.8403},{"date":"2019-02-12","close":2942.2275},{"date":"2019-02-13","close":2994.8525},{"date":"2019-02-14","close":3095.3186},{"date":"2019-02-15","close":3033.1255},{"date":"2019-02-18","close":3085.7505},{"date":"2019-02-19","close":3109.6711},{"date":"2019-02-20","close":3114.4551},{"date":"2019-02-21","close":3162.2961},{"date":"2019-02-22","close":3100.1028},{"date":"2019-02-25","close":3066.614},{"date":"2019-02-26","close":2985.2844},{"date":"2019-02-27","close":3109.6711},{"date":"2019-02-28","close":3052.2615},{"date":"2019-03-04","close":2985.2844},{"date":"2019-03-05","close":2908.7383},{"date":"2019-03-06","close":2927.875},{"date":"2019-03-07","close":2923.0908},{"date":"2019-03-08","close":2870.4658},{"date":"2019-03-11","close":2990.0684},{"date":"2019-03-12","close":3066.614},{"date":"2019-03-13","close":3018.7729},{"date":"2019-03-14","close":3253.1943},{"date":"2019-03-15","close":3191.001},{"date":"2019-03-18","close":3162.2961},{"date":"2019-03-19","close":3128.8074},{"date":"2019-03-20","close":3095.3186},{"date":"2019-03-21","close":3071.3979},{"date":"2019-03-22","close":3057.0457},{"date":"2019-03-25","close":2975.7161},{"date":"2019-03-26","close":2918.3066},{"date":"2019-03-27","close":2951.7954},{"date":"2019-03-28","close":2956.5798},{"date":"2019-03-29","close":2956.5798},{"date":"2019-04-01","close":3061.8301},{"date":"2019-04-02","close":3095.3186},{"date":"2019-04-03","close":3095.3186},{"date":"2019-04-04","close":3090.5347},{"date":"2019-04-05","close":3128.8074},{"date":"2019-04-08","close":3090.5347},{"date":"2019-04-09","close":3085.7505},{"date":"2019-04-10","close":3042.6934},{"date":"2019-04-11","close":2990.0684},{"date":"2019-04-12","close":3013.989},{"date":"2019-04-15","close":3037.9092},{"date":"2019-04-16","close":3052.2615},{"date":"2019-04-17","close":3090.5347},{"date":"2019-04-18","close":3066.614},{"date":"2019-04-19","close":3114.4551},{"date":"2019-04-22","close":3162.2961},{"date":"2019-04-23","close":3133.5918},{"date":"2019-04-24","close":3133.5918},{"date":"2019-04-25","close":3329.74},{"date":"2019-04-26","close":3186.2166},{"date":"2019-04-29","close":3210.1375},{"date":"2019-04-30","close":3219.7056},{"date":"2019-05-02","close":3487.6157},{"date":"2019-05-03","close":3391.9338},{"date":"2019-05-07","close":3339.3083},{"date":"2019-05-08","close":3411.0701},{"date":"2019-05-09","close":3301.0354},{"date":"2019-05-10","close":3291.4673},{"date":"2019-05-13","close":3291.4673},{"date":"2019-05-14","close":2822.6243},{"date":"2019-05-15","close":2779.5674},{"date":"2019-05-16","close":2789.1357},{"date":"2019-05-17","close":2803.488},{"date":"2019-05-20","close":2650.3965},{"date":"2019-05-21","close":2607.3398},{"date":"2019-05-22","close":2583.4189},{"date":"2019-05-23","close":2521.2256},{"date":"2019-05-24","close":2415.9751},{"date":"2019-05-27","close":2392.0547},{"date":"2019-05-28","close":2435.1118},{"date":"2019-05-29","close":2334.6455},{"date":"2019-05-30","close":2353.7817},{"date":"2019-05-31","close":2363.3503},{"date":"2019-06-03","close":2334.6455},{"date":"2019-06-04","close":2334.6455},{"date":"2019-06-05","close":2430.3274},{"date":"2019-06-07","close":2478.1687},{"date":"2019-06-10","close":2478.1687},{"date":"2019-06-11","close":2502.0891},{"date":"2019-06-12","close":2506.8733},{"date":"2019-06-13","close":2511.6572},{"date":"2019-06-14","close":2612.1238},{"date":"2019-06-17","close":2640.8284},{"date":"2019-06-18","close":2569.0667},{"date":"2019-06-19","close":2578.6353},{"date":"2019-06-20","close":2583.4189},{"date":"2019-06-21","close":2578.6353},{"date":"2019-06-24","close":2583.4189},{"date":"2019-06-25","close":2526.0098},{"date":"2019-06-26","close":2540.3621},{"date":"2019-06-27","close":2545.146},{"date":"2019-06-28","close":2511.6572},{"date":"2019-07-01","close":2559.4985},{"date":"2019-07-02","close":2573.8508},{"date":"2019-07-03","close":2549.9304},{"date":"2019-07-04","close":2640.8284},{"date":"2019-07-05","close":2602.5554},{"date":"2019-07-08","close":2459.0322},{"date":"2019-07-09","close":2401.6226},{"date":"2019-07-10","close":2425.5435},{"date":"2019-07-11","close":2473.3845},{"date":"2019-07-12","close":2487.7371},{"date":"2019-07-15","close":2454.2483},{"date":"2019-07-16","close":2406.407},{"date":"2019-07-17","close":2348.9978},{"date":"2019-07-18","close":2368.1343},{"date":"2019-07-19","close":2401.6226},{"date":"2019-07-22","close":2425.5435},{"date":"2019-07-23","close":2411.1912},{"date":"2019-07-24","close":2392.0547},{"date":"2019-07-25","close":2377.7024},{"date":"2019-07-26","close":2325.0771},{"date":"2019-07-29","close":2229.395},{"date":"2019-07-30","close":2272.4519},{"date":"2019-07-31","close":2305.9409},{"date":"2019-08-01","close":2277.2361},{"date":"2019-08-02","close":2282.02},{"date":"2019-08-05","close":2100.2241},{"date":"2019-08-06","close":1980.6212},{"date":"2019-08-07","close":1994.9735},{"date":"2019-08-08","close":2023.6782},{"date":"2019-08-09","close":2047.5989},{"date":"2019-08-12","close":2009.3258},{"date":"2019-08-13","close":2038.0304},{"date":"2019-08-14","close":2090.656},{"date":"2019-08-16","close":2171.9856},{"date":"2019-08-19","close":2415.9751},{"date":"2019-08-20","close":2511.6572},{"date":"2019-08-21","close":2473.3845},{"date":"2019-08-22","close":2430.3274},{"date":"2019-08-23","close":2382.4863},{"date":"2019-08-26","close":2277.2361},{"date":"2019-08-27","close":2258.0994},{"date":"2019-08-28","close":2305.9409},{"date":"2019-08-29","close":2296.3723},{"date":"2019-08-30","close":2277.2361},{"date":"2019-09-02","close":2267.6677},{"date":"2019-09-03","close":2258.0994},{"date":"2019-09-04","close":2344.2136},{"date":"2019-09-05","close":2353.7817},{"date":"2019-09-06","close":2320.2932},{"date":"2019-09-09","close":2325.0771},{"date":"2019-09-10","close":2344.2136},{"date":"2019-09-11","close":2406.407},{"date":"2019-09-16","close":2425.5435},{"date":"2019-09-17","close":2411.1912},{"date":"2019-09-18","close":2372.918},{"date":"2019-09-19","close":2439.8958},{"date":"2019-09-20","close":2439.8958},{"date":"2019-09-23","close":2401.6226},{"date":"2019-09-24","close":2377.7024},{"date":"2019-09-25","close":2305.9409},{"date":"2019-09-26","close":2248.5312},{"date":"2019-09-27","close":2272.4519},{"date":"2019-09-30","close":2272.4519},{"date":"2019-10-01","close":2248.5312},{"date":"2019-10-02","close":2157.6333},{"date":"2019-10-04","close":2114.5762},{"date":"2019-10-07","close":2124.1445},{"date":"2019-10-08","close":2157.6333},{"date":"2019-10-10","close":2176.7698},{"date":"2019-10-11","close":2171.9856},{"date":"2019-10-14","close":2224.6108},{"date":"2019-10-15","close":2200.6907},{"date":"2019-10-16","close":2195.9062},{"date":"2019-10-17","close":2162.4175},{"date":"2019-10-18","close":2296.3723},{"date":"2019-10-21","close":2262.8835},{"date":"2019-10-22","close":2286.8042},{"date":"2019-10-23","close":2282.02},{"date":"2019-10-24","close":2200.6907},{"date":"2019-10-25","close":2210.2585},{"date":"2019-10-28","close":2191.1221},{"date":"2019-10-29","close":2162.4175},{"date":"2019-10-30","close":2138.4968},{"date":"2019-10-31","close":2186.3381},{"date":"2019-11-01","close":2210.2585},{"date":"2019-11-04","close":2219.8267},{"date":"2019-11-05","close":2238.9631},{"date":"2019-11-06","close":2286.8042},{"date":"2019-11-07","close":2286.8042},{"date":"2019-11-08","close":2267.6677},{"date":"2019-11-11","close":2277.2361},{"date":"2019-11-12","close":2258.0994},{"date":"2019-11-13","close":2253.3154},{"date":"2019-11-14","close":2291.5884},{"date":"2019-11-15","close":2253.3154},{"date":"2019-11-18","close":2267.6677},{"date":"2019-11-19","close":2243.7471},{"date":"2019-11-20","close":2243.7471},{"date":"2019-11-21","close":2205.4744},{"date":"2019-11-22","close":2200.6907},{"date":"2019-11-25","close":2210.2585},{"date":"2019-11-26","close":2234.1792},{"date":"2019-11-27","close":2229.395},{"date":"2019-11-28","close":2248.5312},{"date":"2019-11-29","close":2229.395},{"date":"2019-12-02","close":2238.9631},{"date":"2019-12-03","close":2210.2585},{"date":"2019-12-04","close":2219.8267},{"date":"2019-12-05","close":2195.9062},{"date":"2019-12-06","close":2195.9062},{"date":"2019-12-09","close":2181.554},{"date":"2019-12-10","close":2200.6907},{"date":"2019-12-11","close":2195.9062},{"date":"2019-12-12","close":2219.8267},{"date":"2019-12-13","close":2267.6677},{"date":"2019-12-16","close":2262.8835},{"date":"2019-12-17","close":2363.3503},{"date":"2019-12-18","close":2315.5088},{"date":"2019-12-19","close":2262.8835},{"date":"2019-12-20","close":2258.0994},{"date":"2019-12-23","close":2210.2585},{"date":"2019-12-24","close":2200.6907},{"date":"2019-12-26","close":2229.395},{"date":"2019-12-27","close":2258.0994},{"date":"2019-12-30","close":2286.8042},{"date":"2020-01-02","close":2286.8042},{"date":"2020-01-03","close":2320.2932},{"date":"2020-01-06","close":2334.6455},{"date":"2020-01-07","close":2353.7817},{"date":"2020-01-08","close":2253.3154},{"date":"2020-01-09","close":2377.7024},{"date":"2020-01-10","close":2363.3503},{"date":"2020-01-13","close":2415.9751},{"date":"2020-01-14","close":2415.9751},{"date":"2020-01-15","close":2444.6797},{"date":"2020-01-16","close":2497.3052},{"date":"2020-01-17","close":2540.3621},{"date":"2020-01-20","close":2602.5554},{"date":"2020-01-21","close":2640.8284},{"date":"2020-01-22","close":2640.8284},{"date":"2020-01-23","close":2636.0439},{"date":"2020-01-28","close":2545.146},{"date":"2020-01-29","close":2545.146},{"date":"2020-01-30","close":2478.1687},{"date":"2020-01-31","close":2482.9529},{"date":"2020-02-03","close":2463.8164},{"date":"2020-02-04","close":2511.6572},{"date":"2020-02-05","close":2506.8733},{"date":"2020-02-06","close":2502.0891},{"date":"2020-02-07","close":2506.8733},{"date":"2020-02-10","close":2454.2483},{"date":"2020-02-11","close":2420.7593},{"date":"2020-02-12","close":2387.2703},{"date":"2020-02-13","close":2353.7817},{"date":"2020-02-14","close":2392.0547},{"date":"2020-02-17","close":2377.7024},{"date":"2020-02-18","close":2348.9978},{"date":"2020-02-19","close":2339.4294},{"date":"2020-02-20","close":2310.7246},{"date":"2020-02-21","close":2224.6108},{"date":"2020-02-24","close":2105.0083},{"date":"2020-02-25","close":2138.4968},{"date":"2020-02-26","close":2109.7925},{"date":"2020-02-27","close":2028.4623},{"date":"2020-02-28","close":1908.8596},{"date":"2020-03-02","close":1927.996},{"date":"2020-03-03","close":1956.7006},{"date":"2020-03-04","close":2018.8942},{"date":"2020-03-05","close":2033.2466},{"date":"2020-03-06","close":1994.9735},{"date":"2020-03-09","close":1918.4277},{"date":"2020-03-10","close":1913.6437},{"date":"2020-03-11","close":1841.8822},{"date":"2020-03-12","close":1588.3243},{"date":"2020-03-13","close":1243.8685},{"date":"2020-03-16","close":1186.459},{"date":"2020-03-17","close":1124.2656},{"date":"2020-03-18","close":1062.0723},{"date":"2020-03-19","close":864.0101},{"date":"2020-03-20","close":915.6785},{"date":"2020-03-23","close":1081.2087},{"date":"2020-03-24","close":1172.1068},{"date":"2020-03-25","close":1196.0273},{"date":"2020-03-26","close":1219.9479},{"date":"2020-03-27","close":1239.0844},{"date":"2020-03-30","close":1301.2777},{"date":"2020-03-31","close":1377.8235},{"date":"2020-04-01","close":1406.5282},{"date":"2020-04-02","close":1411.3121},{"date":"2020-04-03","close":1463.9375},{"date":"2020-04-06","close":1473.5056},{"date":"2020-04-07","close":1492.6422},{"date":"2020-04-08","close":1535.699},{"date":"2020-04-09","close":1617.0289},{"date":"2020-04-10","close":1645.7336},{"date":"2020-04-13","close":1559.6198},{"date":"2020-04-14","close":1554.8356},{"date":"2020-04-16","close":1526.1307},{"date":"2020-04-17","close":1602.6766},{"date":"2020-04-20","close":1636.1653},{"date":"2020-04-21","close":1597.8926},{"date":"2020-04-22","close":1569.1879},{"date":"2020-04-23","close":1626.5972},{"date":"2020-04-24","close":1597.8926},{"date":"2020-04-27","close":1650.5177},{"date":"2020-04-28","close":1645.7336},{"date":"2020-04-29","close":1645.7336},{"date":"2020-05-04","close":1636.1653},{"date":"2020-05-06","close":1684.0065},{"date":"2020-05-07","close":1707.9269},{"date":"2020-05-08","close":1717.4951},{"date":"2020-05-11","close":1712.7112},{"date":"2020-05-12","close":1684.0065},{"date":"2020-05-13","close":1674.4384},{"date":"2020-05-14","close":1650.5177},{"date":"2020-05-15","close":1621.8131},{"date":"2020-05-18","close":1832.3138},{"date":"2020-05-19","close":2167.2014},{"date":"2020-05-20","close":2138.4968},{"date":"2020-05-21","close":2167.2014},{"date":"2020-05-22","close":2224.6108},{"date":"2020-05-25","close":2224.6108},{"date":"2020-05-26","close":2219.8267},{"date":"2020-05-27","close":2186.3381},{"date":"2020-05-28","close":2066.7351},{"date":"2020-05-29","close":2105.0083},{"date":"2020-06-01","close":2157.6333},{"date":"2020-06-02","close":2138.4968},{"date":"2020-06-03","close":2162.4175},{"date":"2020-06-04","close":2105.0083},{"date":"2020-06-05","close":2105.0083},{"date":"2020-06-08","close":2148.0649},{"date":"2020-06-09","close":2124.1445},{"date":"2020-06-10","close":2186.3381},{"date":"2020-06-11","close":2148.0649},{"date":"2020-06-12","close":2047.5989},{"date":"2020-06-15","close":1841.8822},{"date":"2020-06-16","close":1918.4277},{"date":"2020-06-17","close":1923.212},{"date":"2020-06-18","close":1923.212},{"date":"2020-06-19","close":1971.053},{"date":"2020-06-22","close":1927.996},{"date":"2020-06-23","close":1889.723},{"date":"2020-06-24","close":1927.996},{"date":"2020-06-25","close":1870.5868},{"date":"2020-06-26","close":1875.3708},{"date":"2020-06-29","close":1846.6661},{"date":"2020-06-30","close":1870.5868},{"date":"2020-07-01","close":1966.2689},{"date":"2020-07-02","close":1980.6212},{"date":"2020-07-03","close":1980.6212},{"date":"2020-07-06","close":2081.0874},{"date":"2020-07-07","close":2071.5195},{"date":"2020-07-08","close":2071.5195},{"date":"2020-07-09","close":2042.8146},{"date":"2020-07-10","close":2100.2241},{"date":"2020-07-13","close":2363.3503},{"date":"2020-07-14","close":2463.8164},{"date":"2020-07-15","close":2420.7593},{"date":"2020-07-16","close":2511.6572},{"date":"2020-07-17","close":2741.2949},{"date":"2020-07-20","close":2650.3965},{"date":"2020-07-21","close":2583.4189},{"date":"2020-07-22","close":2597.7715},{"date":"2020-07-23","close":2592.9875},{"date":"2020-07-24","close":2506.8733},{"date":"2020-07-27","close":2688.6694},{"date":"2020-07-28","close":2621.6919},{"date":"2020-07-29","close":2631.26},{"date":"2020-07-30","close":2746.0789},{"date":"2020-07-31","close":2707.8059},{"date":"2020-08-03","close":2712.5901},{"date":"2020-08-04","close":2841.761},{"date":"2020-08-05","close":2846.5452},{"date":"2020-08-06","close":2937.4431},{"date":"2020-08-07","close":3210.1375},{"date":"2020-08-10","close":3468.4795},{"date":"2020-08-11","close":3506.752},{"date":"2020-08-12","close":3324.9558},{"date":"2020-08-13","close":3439.7747},{"date":"2020-08-14","close":3152.728},{"date":"2020-08-18","close":2860.8975},{"date":"2020-08-19","close":2937.4431},{"date":"2020-08-20","close":2688.6694},{"date":"2020-08-21","close":2679.1011},{"date":"2020-08-24","close":2712.5901},{"date":"2020-08-25","close":2808.272},{"date":"2020-08-26","close":2712.5901},{"date":"2020-08-27","close":2592.9875},{"date":"2020-08-28","close":2674.3169},{"date":"2020-08-31","close":2707.8059},{"date":"2020-09-01","close":2707.8059},{"date":"2020-09-02","close":2703.0217},{"date":"2020-09-03","close":2808.272},{"date":"2020-09-04","close":2717.374},{"date":"2020-09-07","close":2793.9197},{"date":"2020-09-08","close":2769.9993},{"date":"2020-09-09","close":2760.4312},{"date":"2020-09-10","close":3310.6035},{"date":"2020-09-11","close":3377.5815},{"date":"2020-09-14","close":3348.8767},{"date":"2020-09-15","close":3406.2859},{"date":"2020-09-16","close":3315.3877},{"date":"2020-09-17","close":3214.9216},{"date":"2020-09-18","close":3234.0579},{"date":"2020-09-21","close":3147.9438},{"date":"2020-09-22","close":3047.4778},{"date":"2020-09-23","close":3157.512},{"date":"2020-09-24","close":3133.5918},{"date":"2020-09-25","close":3023.5569},{"date":"2020-09-28","close":3234.0579},{"date":"2020-09-29","close":3234.0579},{"date":"2020-10-05","close":3305.8198},{"date":"2020-10-06","close":3272.3306},{"date":"2020-10-07","close":3281.8989},{"date":"2020-10-08","close":3243.6262},{"date":"2020-10-12","close":3248.4104},{"date":"2020-10-13","close":3238.842},{"date":"2020-10-14","close":3167.0803},{"date":"2020-10-15","close":3047.4778},{"date":"2020-10-16","close":2999.6367},{"date":"2020-10-19","close":2913.5225},{"date":"2020-10-20","close":2918.3066},{"date":"2020-10-21","close":3033.1255},{"date":"2020-10-22","close":2889.6018},{"date":"2020-10-23","close":2832.1929},{"date":"2020-10-26","close":2674.3169},{"date":"2020-10-27","close":2726.9424},{"date":"2020-10-28","close":2846.5452},{"date":"2020-10-29","close":2808.272},{"date":"2020-10-30","close":2798.7039},{"date":"2020-11-02","close":2832.1929},{"date":"2020-11-03","close":2870.4658},{"date":"2020-11-04","close":2913.5225},{"date":"2020-11-05","close":2899.1702},{"date":"2020-11-06","close":2846.5452},{"date":"2020-11-09","close":2942.2275},{"date":"2020-11-10","close":2937.4431},{"date":"2020-11-11","close":2923.0908},{"date":"2020-11-12","close":2899.1702},{"date":"2020-11-13","close":2899.1702},{"date":"2020-11-16","close":2985.2844},{"date":"2020-11-17","close":2927.875},{"date":"2020-11-18","close":2913.5225},{"date":"2020-11-19","close":2875.2498},{"date":"2020-11-20","close":2884.8179},{"date":"2020-11-23","close":2903.9543},{"date":"2020-11-24","close":2927.875},{"date":"2020-11-25","close":2822.6243},{"date":"2020-11-26","close":2774.7834},{"date":"2020-11-27","close":2889.6018},{"date":"2020-11-30","close":2865.6816},{"date":"2020-12-01","close":2841.761},{"date":"2020-12-02","close":2808.272},{"date":"2020-12-03","close":2774.7834},{"date":"2020-12-04","close":2765.2148},{"date":"2020-12-07","close":2698.2378},{"date":"2020-12-08","close":2679.1011},{"date":"2020-12-09","close":2722.1582},{"date":"2020-12-10","close":2750.8628},{"date":"2020-12-11","close":2760.4312},{"date":"2020-12-14","close":2717.374},{"date":"2020-12-15","close":2650.3965},{"date":"2020-12-16","close":2726.9424},{"date":"2020-12-17","close":2765.2148},{"date":"2020-12-18","close":2798.7039},{"date":"2020-12-21","close":2736.5105},{"date":"2020-12-22","close":2650.3965},{"date":"2020-12-23","close":2659.9646},{"date":"2020-12-24","close":2793.9197},{"date":"2020-12-28","close":2817.8403},{"date":"2020-12-29","close":2982.1741},{"date":"2020-12-30","close":3045.0076},{"date":"2021-01-04","close":3001.5076},{"date":"2021-01-05","close":3001.5076},{"date":"2021-01-06","close":3136.8413},{"date":"2021-01-07","close":3267.3413},{"date":"2021-01-08","close":3214.1746},{"date":"2021-01-11","close":3103.0076},{"date":"2021-01-12","close":3194.8411},{"date":"2021-01-13","close":3243.1748},{"date":"2021-01-14","close":3248.0083},{"date":"2021-01-15","close":3199.6746},{"date":"2021-01-18","close":3175.5076},{"date":"2021-01-19","close":3286.6748},{"date":"2021-01-20","close":3576.6755},{"date":"2021-01-21","close":3948.843},{"date":"2021-01-22","close":3924.6765},{"date":"2021-01-25","close":4176.0103},{"date":"2021-01-26","close":5423.0137},{"date":"2021-01-27","close":4736.6787},{"date":"2021-01-28","close":4350.0107},{"date":"2021-01-29","close":4166.3438},{"date":"2021-02-01","close":4417.6777},{"date":"2021-02-02","close":4698.0117},{"date":"2021-02-03","close":4794.6782},{"date":"2021-02-04","close":4949.3457},{"date":"2021-02-05","close":4852.6782},{"date":"2021-02-08","close":4872.0122},{"date":"2021-02-09","close":4731.8447},{"date":"2021-02-10","close":4939.6787},{"date":"2021-02-15","close":5229.6797},{"date":"2021-02-16","close":5162.0127},{"date":"2021-02-17","close":5452.0137},{"date":"2021-02-18","close":5036.3457},{"date":"2021-02-19","close":4939.6787},{"date":"2021-02-22","close":4843.0122},{"date":"2021-02-23","close":4717.3452},{"date":"2021-02-24","close":4591.6782},{"date":"2021-02-25","close":4644.8452},{"date":"2021-02-26","close":4441.8442},{"date":"2021-03-02","close":4475.6782},{"date":"2021-03-03","close":4528.8447},{"date":"2021-03-04","close":4345.1777},{"date":"2021-03-05","close":4364.5107},{"date":"2021-03-08","close":4243.6772},{"date":"2021-03-09","close":4171.1772},{"date":"2021-03-10","close":4267.8438},{"date":"2021-03-11","close":4379.0107},{"date":"2021-03-12","close":4446.6782},{"date":"2021-03-15","close":4432.1772},{"date":"2021-03-16","close":4432.1772},{"date":"2021-03-17","close":4393.5107},{"date":"2021-03-18","close":4475.6782},{"date":"2021-03-19","close":4669.0112},{"date":"2021-03-22","close":4910.6787},{"date":"2021-03-23","close":4852.6782},{"date":"2021-03-24","close":4901.0122},{"date":"2021-03-25","close":4799.5117},{"date":"2021-03-26","close":4717.3452},{"date":"2021-03-29","close":4751.1787},{"date":"2021-03-30","close":4959.0127},{"date":"2021-03-31","close":5017.0127},{"date":"2021-04-01","close":5229.6797},{"date":"2021-04-02","close":5442.3467},{"date":"2021-04-05","close":5519.6802},{"date":"2021-04-06","close":5316.6797},{"date":"2021-04-07","close":5210.3467},{"date":"2021-04-08","close":5249.0132},{"date":"2021-04-09","close":5722.6812},{"date":"2021-04-12","close":5916.0146},{"date":"2021-04-13","close":6679.6836},{"date":"2021-04-14","close":6206.0151},{"date":"2021-04-15","close":6003.0151},{"date":"2021-04-16","close":6041.6816},{"date":"2021-04-19","close":6399.3491},{"date":"2021-04-20","close":6196.3486},{"date":"2021-04-21","close":6119.0151},{"date":"2021-04-22","close":6041.6816},{"date":"2021-04-23","close":6119.0151},{"date":"2021-04-26","close":6293.0156},{"date":"2021-04-27","close":6148.0151},{"date":"2021-04-28","close":5925.6812},{"date":"2021-04-29","close":5848.3477},{"date":"2021-04-30","close":5674.3472},{"date":"2021-05-03","close":5510.0137},{"date":"2021-05-04","close":5655.0137},{"date":"2021-05-06","close":5664.6807},{"date":"2021-05-07","close":5635.6807},{"date":"2021-05-10","close":5790.3481},{"date":"2021-05-11","close":5587.3467},{"date":"2021-05-12","close":5394.0137},{"date":"2021-05-13","close":5104.0127},{"date":"2021-05-14","close":5568.0137},{"date":"2021-05-17","close":5413.3467},{"date":"2021-05-18","close":5800.0146},{"date":"2021-05-20","close":6061.0151},{"date":"2021-05-21","close":5809.6812},{"date":"2021-05-24","close":5500.3472},{"date":"2021-05-25","close":5500.3472},{"date":"2021-05-26","close":5384.3467},{"date":"2021-05-27","close":5384.3467},{"date":"2021-05-28","close":5432.6802},{"date":"2021-05-31","close":5500.3472},{"date":"2021-06-01","close":5626.0137},{"date":"2021-06-02","close":5616.3472},{"date":"2021-06-03","close":5829.0142},{"date":"2021-06-04","close":5713.0142},{"date":"2021-06-07","close":5577.6807},{"date":"2021-06-08","close":5471.3472},{"date":"2021-06-09","close":5297.3467},{"date":"2021-06-10","close":5442.3467},{"date":"2021-06-11","close":5568.0137},{"date":"2021-06-14","close":5539.0142},{"date":"2021-06-15","close":5539.0142},{"date":"2021-06-16","close":5539.0142},{"date":"2021-06-17","close":5500.3472},{"date":"2021-06-18","close":5606.6807},{"date":"2021-06-21","close":5500.3472},{"date":"2021-06-22","close":5423.0137},{"date":"2021-06-23","close":5365.0132},{"date":"2021-06-24","close":5355.3467},{"date":"2021-06-25","close":5394.0137},{"date":"2021-06-28","close":5413.3467},{"date":"2021-06-29","close":5345.6797},{"date":"2021-06-30","close":5432.6802},{"date":"2021-07-01","close":5403.6797},{"date":"2021-07-02","close":5394.0137},{"date":"2021-07-05","close":5345.6797},{"date":"2021-07-06","close":5355.3467},{"date":"2021-07-07","close":5345.6797},{"date":"2021-07-08","close":5249.0132},{"date":"2021-07-09","close":5104.0127},{"date":"2021-07-12","close":5133.0127},{"date":"2021-07-13","close":5365.0132},{"date":"2021-07-14","close":5384.3467},{"date":"2021-07-15","close":5539.0142},{"date":"2021-07-16","close":5558.3472},{"date":"2021-07-19","close":5471.3472},{"date":"2021-07-20","close":5394.0137},{"date":"2021-07-21","close":5345.6797},{"date":"2021-07-22","close":5519.6802},{"date":"2021-07-23","close":5510.0137},{"date":"2021-07-26","close":5336.0132},{"date":"2021-07-27","close":5452.0137},{"date":"2021-07-28","close":5413.3467},{"date":"2021-07-29","close":5490.6802},{"date":"2021-07-30","close":5645.3472},{"date":"2021-08-02","close":5829.0142},{"date":"2021-08-03","close":5713.0142},{"date":"2021-08-04","close":5906.3481},{"date":"2021-08-05","close":5974.0151},{"date":"2021-08-06","close":5896.6812},{"date":"2021-08-09","close":5790.3481},{"date":"2021-08-10","close":5664.6807},{"date":"2021-08-11","close":5452.0137},{"date":"2021-08-12","close":5490.6802},{"date":"2021-08-13","close":5075.0122},{"date":"2021-08-17","close":4707.6782},{"date":"2021-08-18","close":4785.0122},{"date":"2021-08-19","close":4625.5117},{"date":"2021-08-20","close":4417.6777},{"date":"2021-08-23","close":4480.5107},{"date":"2021-08-24","close":4654.5117},{"date":"2021-08-25","close":4712.5117},{"date":"2021-08-26","close":4630.3447},{"date":"2021-08-27","close":4664.1777},{"date":"2021-08-30","close":4780.1787},{"date":"2021-08-31","close":4780.1787},{"date":"2021-09-01","close":4780.1787},{"date":"2021-09-02","close":4731.8447},{"date":"2021-09-03","close":4756.0117},{"date":"2021-09-06","close":4760.8447},{"date":"2021-09-07","close":4693.1782},{"date":"2021-09-08","close":4620.6782},{"date":"2021-09-09","close":4582.0112},{"date":"2021-09-10","close":4562.6777},{"date":"2021-09-13","close":4441.8442},{"date":"2021-09-14","close":4437.0112},{"date":"2021-09-15","close":4388.6772},{"date":"2021-09-16","close":4422.5107},{"date":"2021-09-17","close":4485.3442},{"date":"2021-09-23","close":4335.5107},{"date":"2021-09-24","close":4267.8438},{"date":"2021-09-27","close":4190.5103},{"date":"2021-09-28","close":4224.3442},{"date":"2021-09-29","close":4118.0098},{"date":"2021-09-30","close":4103.5103},{"date":"2021-10-01","close":3890.843},{"date":"2021-10-05","close":3890.843},{"date":"2021-10-06","close":3716.8425},{"date":"2021-10-07","close":3953.6763},{"date":"2021-10-08","close":3847.3428},{"date":"2021-10-12","close":3755.5093},{"date":"2021-10-13","close":3837.676},{"date":"2021-10-14","close":3910.1763},{"date":"2021-10-15","close":3944.0098},{"date":"2021-10-18","close":3973.0098},{"date":"2021-10-19","close":3982.6765},{"date":"2021-10-20","close":3992.3433},{"date":"2021-10-21","close":3934.3433},{"date":"2021-10-22","close":3929.5098},{"date":"2021-10-25","close":3910.1763},{"date":"2021-10-26","close":4006.8433},{"date":"2021-10-27","close":4127.6768},{"date":"2021-10-28","close":4205.0103},{"date":"2021-10-29","close":4166.3438},{"date":"2021-11-01","close":4132.5107},{"date":"2021-11-02","close":4209.8433},{"date":"2021-11-03","close":4147.0103},{"date":"2021-11-04","close":4064.8433},{"date":"2021-11-05","close":3982.6765},{"date":"2021-11-08","close":4011.6765},{"date":"2021-11-09","close":3924.6765},{"date":"2021-11-10","close":3799.0095},{"date":"2021-11-11","close":3823.176},{"date":"2021-11-12","close":3900.5098},{"date":"2021-11-15","close":4132.5107},{"date":"2021-11-16","close":4050.343},{"date":"2021-11-17","close":3968.1763},{"date":"2021-11-18","close":3924.6765},{"date":"2021-11-19","close":4118.0098},{"date":"2021-11-22","close":4412.8442},{"date":"2021-11-23","close":4330.6772},{"date":"2021-11-24","close":4214.6772},{"date":"2021-11-25","close":4132.5107},{"date":"2021-11-26","close":3968.1763},{"date":"2021-11-29","close":3876.3428},{"date":"2021-11-30","close":3668.5093},{"date":"2021-12-01","close":3770.0093},{"date":"2021-12-02","close":3929.5098},{"date":"2021-12-03","close":3977.8433},{"date":"2021-12-06","close":4021.343},{"date":"2021-12-07","close":4084.177},{"date":"2021-12-08","close":4035.8433},{"date":"2021-12-09","close":4074.5103},{"date":"2021-12-10","close":4084.177},{"date":"2021-12-13","close":4122.8438},{"date":"2021-12-14","close":4079.3435},{"date":"2021-12-15","close":4021.343},{"date":"2021-12-16","close":4113.1768},{"date":"2021-12-17","close":4113.1768},{"date":"2021-12-20","close":3948.843},{"date":"2021-12-21","close":4011.6765},{"date":"2021-12-22","close":4074.5103},{"date":"2021-12-23","close":4108.3438},{"date":"2021-12-24","close":4195.3438},{"date":"2021-12-27","close":4161.5103},{"date":"2021-12-28","close":4176.0103},{"date":"2021-12-29","close":4254.2495},{"date":"2021-12-30","close":4283.5894},{"date":"2022-01-03","close":4390.0},{"date":"2022-01-04","close":4312.9287},{"date":"2022-01-05","close":4229.7998},{"date":"2022-01-06","close":4097.771},{"date":"2022-01-07","close":4117.3311},{"date":"2022-01-10","close":3999.9724},{"date":"2022-01-11","close":3955.9631},{"date":"2022-01-12","close":4024.4224},{"date":"2022-01-13","close":4009.7524},{"date":"2022-01-14","close":4068.4316},{"date":"2022-01-17","close":4009.7524},{"date":"2022-01-18","close":3980.4128},{"date":"2022-01-19","close":3911.9536},{"date":"2022-01-20","close":4004.8625},{"date":"2022-01-21","close":3970.6328},{"date":"2022-01-24","close":3853.2742},{"date":"2022-01-25","close":3677.2363},{"date":"2022-01-26","close":3677.2363},{"date":"2022-01-27","close":3711.4661},{"date":"2022-01-28","close":3867.9441},{"date":"2022-02-03","close":4215.1299},{"date":"2022-02-04","close":4249.3594},{"date":"2022-02-07","close":4244.4697},{"date":"2022-02-08","close":4244.4697},{"date":"2022-02-09","close":4244.4697},{"date":"2022-02-10","close":4484.0767},{"date":"2022-02-11","close":4308.0386},{"date":"2022-02-14","close":4200.4604},{"date":"2022-02-15","close":4127.1108},{"date":"2022-02-16","close":4283.5894},{"date":"2022-02-17","close":4278.6992},{"date":"2022-02-18","close":4268.9194},{"date":"2022-02-21","close":4303.1489},{"date":"2022-02-22","close":4303.1489},{"date":"2022-02-23","close":4303.1489},{"date":"2022-02-24","close":4043.9819},{"date":"2022-02-25","close":4122.2212},{"date":"2022-02-28","close":4122.2212},{"date":"2022-03-02","close":4166.2305},{"date":"2022-03-03","close":4220.02},{"date":"2022-03-04","close":4220.02},{"date":"2022-03-07","close":4068.4316},{"date":"2022-03-08","close":3946.1833},{"date":"2022-03-10","close":3946.1833},{"date":"2022-03-11","close":4039.092},{"date":"2022-03-14","close":4024.4224},{"date":"2022-03-15","close":4058.6516},{"date":"2022-03-16","close":4391.1675},{"date":"2022-03-17","close":4420.5078},{"date":"2022-03-18","close":4415.6177},{"date":"2022-03-21","close":4415.6177},{"date":"2022-03-22","close":4420.5078},{"date":"2022-03-23","close":4420.5078},{"date":"2022-03-24","close":4474.2969},{"date":"2022-03-25","close":4498.7466},{"date":"2022-03-28","close":4528.0859},{"date":"2022-03-29","close":4469.4067},{"date":"2022-03-30","close":4640.5547},{"date":"2022-03-31","close":4635.665},{"date":"2022-04-01","close":4616.1055},{"date":"2022-04-04","close":4660.1147},{"date":"2022-04-05","close":4694.3442},{"date":"2022-04-06","close":4674.7847},{"date":"2022-04-07","close":4586.7656},{"date":"2022-04-08","close":4567.2056},{"date":"2022-04-11","close":4562.3159},{"date":"2022-04-12","close":4464.5171},{"date":"2022-04-13","close":4537.8662},{"date":"2022-04-14","close":4518.3066},{"date":"2022-04-15","close":4547.646},{"date":"2022-04-18","close":4469.4067},{"date":"2022-04-19","close":4523.1963},{"date":"2022-04-20","close":4694.3442},{"date":"2022-04-21","close":4865.4922},{"date":"2022-04-22","close":4889.9424},{"date":"2022-04-25","close":5026.8604},{"date":"2022-04-26","close":5026.8604},{"date":"2022-04-27","close":4977.9609},{"date":"2022-04-28","close":4826.3726},{"date":"2022-04-29","close":4782.3633},{"date":"2022-05-02","close":4787.2529},{"date":"2022-05-03","close":4919.2817},{"date":"2022-05-04","close":4850.8228},{"date":"2022-05-06","close":4806.813},{"date":"2022-05-09","close":4830.0},{"date":"2022-05-10","close":4704.124},{"date":"2022-05-11","close":4772.5835},{"date":"2022-05-12","close":4782.3633},{"date":"2022-05-13","close":4875.272},{"date":"2022-05-16","close":4792.1431},{"date":"2022-05-17","close":4797.0332},{"date":"2022-05-18","close":4748.1333},{"date":"2022-05-19","close":4601.4355},{"date":"2022-05-20","close":4606.3252},{"date":"2022-05-23","close":4537.8662},{"date":"2022-05-24","close":4449.8472},{"date":"2022-05-25","close":4552.5361},{"date":"2022-05-26","close":4498.7466},{"date":"2022-05-27","close":4528.0859},{"date":"2022-05-30","close":4611.2148},{"date":"2022-05-31","close":4586.7656},{"date":"2022-06-02","close":4557.4258},{"date":"2022-06-03","close":4557.4258},{"date":"2022-06-07","close":4498.7466},{"date":"2022-06-08","close":4498.7466},{"date":"2022-06-09","close":4459.627},{"date":"2022-06-10","close":4322.709},{"date":"2022-06-13","close":4087.9917},{"date":"2022-06-14","close":4102.6616},{"date":"2022-06-15","close":4004.8625},{"date":"2022-06-16","close":3999.9724},{"date":"2022-06-17","close":3980.4128},{"date":"2022-06-20","close":3633.2268},{"date":"2022-06-21","close":3643.0068},{"date":"2022-06-22","close":3388.7297},{"date":"2022-06-23","close":3295.821},{"date":"2022-06-24","close":3413.1797},{"date":"2022-06-27","close":3584.3274},{"date":"2022-06-28","close":3721.2458},{"date":"2022-06-29","close":3608.7771},{"date":"2022-06-30","close":3466.9688},{"date":"2022-07-01","close":3437.6292},{"date":"2022-07-04","close":3281.1509},{"date":"2022-07-05","close":3349.6101},{"date":"2022-07-06","close":3276.2612},{"date":"2022-07-07","close":3305.6008},{"date":"2022-07-08","close":3325.1606},{"date":"2022-07-11","close":3320.2705},{"date":"2022-07-12","close":3217.5818},{"date":"2022-07-13","close":3256.7014},{"date":"2022-07-14","close":3261.5913},{"date":"2022-07-15","close":3276.2612},{"date":"2022-07-18","close":3354.5002},{"date":"2022-07-19","close":3354.5002},{"date":"2022-07-20","close":3408.2896},{"date":"2022-07-21","close":3481.6387},{"date":"2022-07-22","close":3520.7583},{"date":"2022-07-25","close":3486.5286},{"date":"2022-07-26","close":3496.3086},{"date":"2022-07-27","close":3520.7583},{"date":"2022-07-28","close":3545.208},{"date":"2022-07-29","close":3603.8872},{"date":"2022-08-01","close":3623.447},{"date":"2022-08-02","close":3574.5476},{"date":"2022-08-03","close":3564.7676},{"date":"2022-08-04","close":3652.7866},{"date":"2022-08-05","close":3711.4661},{"date":"2022-08-08","close":3721.2458},{"date":"2022-08-09","close":3672.3464},{"date":"2022-08-10","close":3594.1074},{"date":"2022-08-11","close":3618.5569},{"date":"2022-08-12","close":3706.5759},{"date":"2022-08-16","close":3520.7583},{"date":"2022-08-17","close":3515.8682},{"date":"2022-08-18","close":3432.7393},{"date":"2022-08-19","close":3413.1797},{"date":"2022-08-22","close":3290.9309},{"date":"2022-08-23","close":3227.3618},{"date":"2022-08-24","close":3256.7014},{"date":"2022-08-25","close":3364.28},{"date":"2022-08-26","close":3339.8303},{"date":"2022-08-29","close":3251.8113},{"date":"2022-08-30","close":3281.1509},{"date":"2022-08-31","close":3334.9404},{"date":"2022-09-01","close":3256.7014},{"date":"2022-09-02","close":3227.3618},{"date":"2022-09-05","close":3222.4717},{"date":"2022-09-06","close":3212.6919},{"date":"2022-09-07","close":3105.113},{"date":"2022-09-08","close":3188.2422},{"date":"2022-09-13","close":3227.3618},{"date":"2022-09-14","close":3163.7922},{"date":"2022-09-15","close":3173.5723},{"date":"2022-09-16","close":3110.0032},{"date":"2022-09-19","close":3041.5439},{"date":"2022-09-20","close":3090.4434},{"date":"2022-09-21","close":3075.7734},{"date":"2022-09-22","close":3026.8743},{"date":"2022-09-23","close":2875.2859},{"date":"2022-09-26","close":2669.9082},{"date":"2022-09-27","close":2679.688},{"date":"2022-09-28","close":2537.8799},{"date":"2022-09-29","close":2479.2004},{"date":"2022-09-30","close":2484.0906},{"date":"2022-10-04","close":2547.6597},{"date":"2022-10-05","close":2479.2004},{"date":"2022-10-06","close":2586.7793},{"date":"2022-10-07","close":2567.2195},{"date":"2022-10-11","close":2444.9712},{"date":"2022-10-12","close":2425.4114},{"date":"2022-10-13","close":2268.9331},{"date":"2022-10-14","close":2356.9521},{"date":"2022-10-17","close":2484.0906},{"date":"2022-10-18","close":2552.5496},{"date":"2022-10-19","close":2576.9995},{"date":"2022-10-20","close":2474.3108},{"date":"2022-10-21","close":2420.5212},{"date":"2022-10-24","close":2474.3108},{"date":"2022-10-25","close":2523.2102},{"date":"2022-10-26","close":2518.3201},{"date":"2022-10-27","close":2532.9897},{"date":"2022-10-28","close":2464.5308},{"date":"2022-10-31","close":2469.4207},{"date":"2022-11-01","close":2493.8706},{"date":"2022-11-02","close":2523.2102},{"date":"2022-11-03","close":2523.2102},{"date":"2022-11-04","close":2547.6597},{"date":"2022-11-07","close":2542.7698},{"date":"2022-11-08","close":2699.2478},{"date":"2022-11-09","close":2753.0374},{"date":"2022-11-10","close":2674.7983},{"date":"2022-11-11","close":2713.9177},{"date":"2022-11-14","close":2704.1379},{"date":"2022-11-15","close":2899.7356},{"date":"2022-11-16","close":2933.9651},{"date":"2022-11-17","close":2929.0754},{"date":"2022-11-18","close":2880.1758},{"date":"2022-11-21","close":2821.4966},{"date":"2022-11-22","close":2792.157},{"date":"2022-11-23","close":2836.1663},{"date":"2022-11-24","close":2904.6255},{"date":"2022-11-25","close":2889.9558},{"date":"2022-11-28","close":2885.0657},{"date":"2022-11-29","close":2933.9651},{"date":"2022-11-30","close":2929.0754},{"date":"2022-12-01","close":3007.3145},{"date":"2022-12-02","close":2987.7546},{"date":"2022-12-05","close":3036.6538},{"date":"2022-12-06","close":2973.0847},{"date":"2022-12-07","close":3481.6387},{"date":"2022-12-08","close":3359.3901},{"date":"2022-12-09","close":3418.0693},{"date":"2022-12-12","close":3452.2991},{"date":"2022-12-13","close":3344.7205},{"date":"2022-12-14","close":3814.1545},{"date":"2022-12-15","close":3965.7429},{"date":"2022-12-16","close":3902.1736},{"date":"2022-12-19","close":3951.073},{"date":"2022-12-20","close":3877.7241},{"date":"2022-12-21","close":3819.0447},{"date":"2022-12-22","close":3765.2551},{"date":"2022-12-23","close":3574.5476},{"date":"2022-12-26","close":3574.5476},{"date":"2022-12-27","close":3603.8872},{"date":"2022-12-28","close":3683.2024},{"date":"2022-12-29","close":3460.1284},{"date":"2023-01-02","close":3395.6846},{"date":"2023-01-03","close":3484.9143},{"date":"2023-01-04","close":3688.1597},{"date":"2023-01-05","close":3698.074},{"date":"2023-01-06","close":3762.5178},{"date":"2023-01-09","close":3817.0469},{"date":"2023-01-10","close":3861.6619},{"date":"2023-01-11","close":3856.7046},{"date":"2023-01-12","close":3822.0042},{"date":"2023-01-13","close":3817.0469},{"date":"2023-01-16","close":3782.3464},{"date":"2023-01-17","close":3762.5178},{"date":"2023-01-18","close":3737.7317},{"date":"2023-01-19","close":3757.5605},{"date":"2023-01-20","close":3797.2183},{"date":"2023-01-25","close":3936.0198},{"date":"2023-01-26","close":3856.7046},{"date":"2023-01-27","close":3886.4478},{"date":"2023-01-30","close":3931.0627},{"date":"2023-01-31","close":3831.9187},{"date":"2023-02-01","close":3916.1912},{"date":"2023-02-02","close":3960.8059},{"date":"2023-02-03","close":3856.7046},{"date":"2023-02-06","close":3812.0898},{"date":"2023-02-07","close":3836.8757},{"date":"2023-02-08","close":3881.4907},{"date":"2023-02-09","close":3881.4907},{"date":"2023-02-10","close":3787.3037},{"date":"2023-02-13","close":3777.3894},{"date":"2023-02-14","close":4099.6074},{"date":"2023-02-15","close":4724.2153},{"date":"2023-02-16","close":4739.0869},{"date":"2023-02-17","close":4600.2852},{"date":"2023-02-20","close":4605.2422},{"date":"2023-02-21","close":4530.8843},{"date":"2023-02-22","close":4649.8574},{"date":"2023-02-23","close":4679.6006},{"date":"2023-02-24","close":4461.4834},{"date":"2023-02-27","close":4441.6548},{"date":"2023-02-28","close":4436.6973},{"date":"2023-03-02","close":4476.355},{"date":"2023-03-03","close":4411.9116},{"date":"2023-03-06","close":4560.6274},{"date":"2023-03-07","close":4382.1685},{"date":"2023-03-08","close":4159.0942},{"date":"2023-03-09","close":4178.9229},{"date":"2023-03-10","close":4084.7361},{"date":"2023-03-13","close":4139.2651},{"date":"2023-03-14","close":3936.0198},{"date":"2023-03-15","close":4213.623},{"date":"2023-03-16","close":4322.6816},{"date":"2023-03-17","close":4392.0825},{"date":"2023-03-20","close":4387.1255},{"date":"2023-03-21","close":4283.0239},{"date":"2023-03-22","close":4580.4565},{"date":"2023-03-23","close":4352.4248},{"date":"2023-03-24","close":4595.3281},{"date":"2023-03-27","close":4530.8843},{"date":"2023-03-28","close":4644.8999},{"date":"2023-03-29","close":4610.1997},{"date":"2023-03-30","close":4719.2583},{"date":"2023-03-31","close":4580.4565},{"date":"2023-04-03","close":4525.9272},{"date":"2023-04-04","close":4451.5688},{"date":"2023-04-05","close":4456.5264},{"date":"2023-04-06","close":4332.5962},{"date":"2023-04-07","close":4441.6548},{"date":"2023-04-10","close":4283.0239},{"date":"2023-04-11","close":4387.1255},{"date":"2023-04-12","close":4411.9116},{"date":"2023-04-13","close":4292.9385},{"date":"2023-04-14","close":4243.3667},{"date":"2023-04-17","close":4198.7515},{"date":"2023-04-18","close":4198.7515},{"date":"2023-04-19","close":4228.4951},{"date":"2023-04-20","close":4124.3936},{"date":"2023-04-21","close":4079.7788},{"date":"2023-04-24","close":3950.8916},{"date":"2023-04-25","close":3831.9187},{"date":"2023-04-26","close":3836.8757},{"date":"2023-04-27","close":3812.0898},{"date":"2023-04-28","close":3722.8601},{"date":"2023-05-02","close":3861.6619},{"date":"2023-05-03","close":3742.689},{"date":"2023-05-04","close":3678.2454},{"date":"2023-05-08","close":3762.5178},{"date":"2023-05-09","close":3663.3735},{"date":"2023-05-10","close":3623.7161},{"date":"2023-05-11","close":3653.4592},{"date":"2023-05-12","close":3574.144},{"date":"2023-05-15","close":3519.6147},{"date":"2023-05-16","close":3470.0427},{"date":"2023-05-17","close":3489.8716},{"date":"2023-05-18","close":3628.6733},{"date":"2023-05-19","close":3866.6189},{"date":"2023-05-22","close":3896.3623},{"date":"2023-05-23","close":3911.2339},{"date":"2023-05-24","close":3826.9614},{"date":"2023-05-25","close":3940.9771},{"date":"2023-05-26","close":4362.3394},{"date":"2023-05-30","close":4560.6274},{"date":"2023-05-31","close":4421.8257},{"date":"2023-06-01","close":4367.2964},{"date":"2023-06-02","close":4625.0713},{"date":"2023-06-05","close":4416.8687},{"date":"2023-06-07","close":4392.0825},{"date":"2023-06-08","close":4520.9697},{"date":"2023-06-09","close":4481.3125},{"date":"2023-06-12","close":4471.3979},{"date":"2023-06-13","close":4590.3706},{"date":"2023-06-14","close":4511.0557},{"date":"2023-06-15","close":4620.1138},{"date":"2023-06-16","close":4610.1997},{"date":"2023-06-19","close":4669.686},{"date":"2023-06-20","close":4570.542},{"date":"2023-06-21","close":4387.1255},{"date":"2023-06-22","close":4322.6816},{"date":"2023-06-23","close":4312.7676},{"date":"2023-06-26","close":4283.0239},{"date":"2023-06-27","close":4228.4951},{"date":"2023-06-28","close":4263.1953},{"date":"2023-06-29","close":4302.853},{"date":"2023-06-30","close":4263.1953},{"date":"2023-07-03","close":4362.3394},{"date":"2023-07-04","close":4426.7832},{"date":"2023-07-05","close":4258.2383},{"date":"2023-07-06","close":4054.9927},{"date":"2023-07-07","close":4015.3352},{"date":"2023-07-10","close":3985.5918},{"date":"2023-07-11","close":4084.7361},{"date":"2023-07-12","close":4089.6931},{"date":"2023-07-13","close":4119.4365},{"date":"2023-07-14","close":4159.0942},{"date":"2023-07-17","close":4253.2808},{"date":"2023-07-18","close":4124.3936},{"date":"2023-07-19","close":4054.9927},{"date":"2023-07-20","close":4114.479},{"date":"2023-07-21","close":4020.2922},{"date":"2023-07-24","close":3901.3193},{"date":"2023-07-25","close":3747.6462},{"date":"2023-07-26","close":3628.6733},{"date":"2023-07-27","close":3767.4749},{"date":"2023-07-28","close":3787.3037},{"date":"2023-07-31","close":3752.6033},{"date":"2023-08-01","close":3846.7903},{"date":"2023-08-02","close":3712.9458},{"date":"2023-08-03","close":3668.3308},{"date":"2023-08-04","close":3717.9028},{"date":"2023-08-07","close":3950.8916},{"date":"2023-08-08","close":3896.3623},{"date":"2023-08-09","close":3926.1055},{"date":"2023-08-10","close":3881.4907},{"date":"2023-08-11","close":4059.95},{"date":"2023-08-14","close":3886.4478},{"date":"2023-08-16","close":3668.3308},{"date":"2023-08-17","close":3633.6304},{"date":"2023-08-18","close":3762.5178},{"date":"2023-08-21","close":3703.0312},{"date":"2023-08-22","close":3628.6733},{"date":"2023-08-23","close":3608.8445},{"date":"2023-08-24","close":3703.0312},{"date":"2023-08-25","close":3569.1868},{"date":"2023-08-28","close":3603.8872},{"date":"2023-08-29","close":3643.5449},{"date":"2023-08-30","close":3822.0042},{"date":"2023-08-31","close":3817.0469},{"date":"2023-09-01","close":3911.2339},{"date":"2023-09-04","close":3817.0469},{"date":"2023-09-05","close":3812.0898},{"date":"2023-09-06","close":3896.3623},{"date":"2023-09-07","close":4367.2964},{"date":"2023-09-08","close":4263.1953},{"date":"2023-09-11","close":3995.5063},{"date":"2023-09-12","close":3792.261},{"date":"2023-09-13","close":3732.7744},{"date":"2023-09-14","close":3792.261},{"date":"2023-09-15","close":3797.2183},{"date":"2023-09-18","close":3628.6733},{"date":"2023-09-19","close":3608.8445},{"date":"2023-09-20","close":3544.4009},{"date":"2023-09-21","close":3365.9414},{"date":"2023-09-22","close":3316.3694},{"date":"2023-09-25","close":3276.7117},{"date":"2023-09-26","close":3152.7817},{"date":"2023-09-27","close":3202.3538},{"date":"2023-10-04","close":2999.1084},{"date":"2023-10-05","close":3009.0227},{"date":"2023-10-06","close":3152.7817},{"date":"2023-10-10","close":3118.0813},{"date":"2023-10-11","close":3227.1396},{"date":"2023-10-12","close":3301.4978},{"date":"2023-10-13","close":3261.8401},{"date":"2023-10-16","close":3127.9956},{"date":"2023-10-17","close":3212.2681},{"date":"2023-10-18","close":3668.3308},{"date":"2023-10-19","close":3261.8401},{"date":"2023-10-20","close":3078.4236},{"date":"2023-10-23","close":2959.4507},{"date":"2023-10-24","close":3113.124},{"date":"2023-10-25","close":3023.8943},{"date":"2023-10-26","close":2969.3652},{"date":"2023-10-27","close":2959.4507},{"date":"2023-10-30","close":3004.0654},{"date":"2023-10-31","close":2880.1355},{"date":"2023-11-01","close":2929.7075},{"date":"2023-11-02","close":3113.124},{"date":"2023-11-03","close":3113.124},{"date":"2023-11-06","close":3172.6104},{"date":"2023-11-07","close":3172.6104},{"date":"2023-11-08","close":3321.3267},{"date":"2023-11-09","close":3251.9258},{"date":"2023-11-10","close":3192.4392},{"date":"2023-11-13","close":3187.4822},{"date":"2023-11-14","close":3227.1396},{"date":"2023-11-15","close":3341.1555},{"date":"2023-11-16","close":3375.8557},{"date":"2023-11-17","close":3321.3267},{"date":"2023-11-20","close":3351.0698},{"date":"2023-11-21","close":3390.7275},{"date":"2023-11-22","close":3341.1555},{"date":"2023-11-23","close":3286.6262},{"date":"2023-11-24","close":3286.6262},{"date":"2023-11-27","close":3321.3267},{"date":"2023-11-28","close":3341.1555},{"date":"2023-11-29","close":3306.4551},{"date":"2023-11-30","close":3276.7117},{"date":"2023-12-01","close":3266.7974},{"date":"2023-12-04","close":3242.0112},{"date":"2023-12-05","close":3232.0969},{"date":"2023-12-06","close":3256.8831},{"date":"2023-12-07","close":3212.2681},{"date":"2023-12-08","close":3569.1868},{"date":"2023-12-11","close":3549.3579},{"date":"2023-12-12","close":3668.3308},{"date":"2023-12-13","close":3688.1597},{"date":"2023-12-14","close":3579.1011},{"date":"2023-12-15","close":3554.3152},{"date":"2023-12-18","close":3559.2725},{"date":"2023-12-19","close":3584.0583},{"date":"2023-12-20","close":3603.8872},{"date":"2023-12-21","close":3618.7588},{"date":"2023-12-22","close":3574.144},{"date":"2023-12-26","close":3475.0},{"date":"2023-12-27","close":3540.0},{"date":"2023-12-28","close":3645.0},{"date":"2024-01-02","close":3725.0},{"date":"2024-01-03","close":4280.0},{"date":"2024-01-04","close":4180.0},{"date":"2024-01-05","close":4070.0},{"date":"2024-01-08","close":4090.0},{"date":"2024-01-09","close":4040.0},{"date":"2024-01-10","close":4000.0},{"date":"2024-01-11","close":4060.0},{"date":"2024-01-12","close":4150.0},{"date":"2024-01-15","close":4070.0},{"date":"2024-01-16","close":4010.0},{"date":"2024-01-17","close":3890.0},{"date":"2024-01-18","close":3930.0},{"date":"2024-01-19","close":4060.0},{"date":"2024-01-22","close":4105.0},{"date":"2024-01-23","close":4280.0},{"date":"2024-01-24","close":4375.0},{"date":"2024-01-25","close":4255.0},{"date":"2024-01-26","close":4225.0},{"date":"2024-01-29","close":4075.0},{"date":"2024-01-30","close":3975.0},{"date":"2024-01-31","close":3925.0},{"date":"2024-02-01","close":3885.0},{"date":"2024-02-02","close":4030.0},{"date":"2024-02-05","close":3890.0},{"date":"2024-02-06","close":3880.0},{"date":"2024-02-07","close":4075.0},{"date":"2024-02-08","close":4080.0},{"date":"2024-02-13","close":4130.0},{"date":"2024-02-14","close":4120.0},{"date":"2024-02-15","close":4130.0},{"date":"2024-02-16","close":4040.0},{"date":"2024-02-19","close":4020.0},{"date":"2024-02-20","close":3970.0},{"date":"2024-02-21","close":3920.0},{"date":"2024-02-22","close":3960.0},{"date":"2024-02-23","close":3910.0},{"date":"2024-02-26","close":3925.0},{"date":"2024-02-27","close":3890.0},{"date":"2024-02-28","close":3985.0},{"date":"2024-02-29","close":3930.0},{"date":"2024-03-04","close":4085.0},{"date":"2024-03-05","close":4090.0},{"date":"2024-03-06","close":4040.0},{"date":"2024-03-07","close":4075.0},{"date":"2024-03-08","close":3990.0},{"date":"2024-03-11","close":3985.0},{"date":"2024-03-12","close":3915.0},{"date":"2024-03-13","close":3915.0},{"date":"2024-03-14","close":3825.0},{"date":"2024-03-15","close":3775.0},{"date":"2024-03-18","close":3735.0},{"date":"2024-03-19","close":3665.0},{"date":"2024-03-20","close":3695.0},{"date":"2024-03-21","close":3750.0},{"date":"2024-03-22","close":3700.0},{"date":"2024-03-25","close":3685.0},{"date":"2024-03-26","close":3685.0},{"date":"2024-03-27","close":3690.0},{"date":"2024-03-28","close":3780.0},{"date":"2024-03-29","close":3680.0},{"date":"2024-04-01","close":3765.0},{"date":"2024-04-02","close":3910.0},{"date":"2024-04-03","close":3785.0},{"date":"2024-04-04","close":3885.0},{"date":"2024-04-05","close":3870.0},{"date":"2024-04-08","close":3705.0},{"date":"2024-04-09","close":3600.0},{"date":"2024-04-11","close":3600.0},{"date":"2024-04-12","close":3585.0},{"date":"2024-04-15","close":3525.0},{"date":"2024-04-16","close":3465.0},{"date":"2024-04-17","close":3500.0},{"date":"2024-04-18","close":3615.0},{"date":"2024-04-19","close":3530.0},{"date":"2024-04-22","close":3485.0},{"date":"2024-04-23","close":3680.0},{"date":"2024-04-24","close":3670.0},{"date":"2024-04-25","close":3580.0},{"date":"2024-04-26","close":3595.0},{"date":"2024-04-29","close":3645.0},{"date":"2024-04-30","close":3610.0},{"date":"2024-05-02","close":3720.0},{"date":"2024-05-03","close":3735.0},{"date":"2024-05-07","close":3730.0},{"date":"2024-05-08","close":3775.0},{"date":"2024-05-09","close":3710.0},{"date":"2024-05-10","close":3665.0},{"date":"2024-05-13","close":3635.0},{"date":"2024-05-14","close":3605.0},{"date":"2024-05-16","close":3655.0},{"date":"2024-05-17","close":3465.0},{"date":"2024-05-20","close":3400.0},{"date":"2024-05-21","close":3420.0},{"date":"2024-05-22","close":3385.0},{"date":"2024-05-23","close":3390.0},{"date":"2024-05-24","close":3375.0},{"date":"2024-05-27","close":3395.0},{"date":"2024-05-28","close":3445.0},{"date":"2024-05-29","close":3385.0},{"date":"2024-05-30","close":3355.0},{"date":"2024-05-31","close":3410.0},{"date":"2024-06-03","close":3445.0},{"date":"2024-06-04","close":3365.0},{"date":"2024-06-05","close":3370.0},{"date":"2024-06-07","close":3360.0},{"date":"2024-06-10","close":3400.0},{"date":"2024-06-11","close":3460.0},{"date":"2024-06-12","close":3550.0},{"date":"2024-06-13","close":3480.0},{"date":"2024-06-14","close":3420.0},{"date":"2024-06-17","close":3405.0},{"date":"2024-06-18","close":3410.0},{"date":"2024-06-19","close":3435.0},{"date":"2024-06-20","close":3465.0},{"date":"2024-06-21","close":3400.0},{"date":"2024-06-24","close":3335.0},{"date":"2024-06-25","close":3365.0},{"date":"2024-06-26","close":3350.0},{"date":"2024-06-27","close":3330.0},{"date":"2024-06-28","close":3365.0},{"date":"2024-07-01","close":3405.0},{"date":"2024-07-02","close":3330.0},{"date":"2024-07-03","close":3295.0},{"date":"2024-07-04","close":3320.0},{"date":"2024-07-05","close":3305.0},{"date":"2024-07-08","close":3260.0},{"date":"2024-07-09","close":3280.0},{"date":"2024-07-10","close":3355.0},{"date":"2024-07-11","close":3380.0},{"date":"2024-07-12","close":3350.0},{"date":"2024-07-15","close":3340.0},{"date":"2024-07-16","close":3410.0},{"date":"2024-07-17","close":3315.0},{"date":"2024-07-18","close":3270.0},{"date":"2024-07-19","close":3250.0},{"date":"2024-07-22","close":3210.0},{"date":"2024-07-23","close":3135.0},{"date":"2024-07-24","close":3095.0},{"date":"2024-07-25","close":3090.0},{"date":"2024-07-26","close":3020.0},{"date":"2024-07-29","close":3070.0},{"date":"2024-07-30","close":3035.0},{"date":"2024-07-31","close":3095.0},{"date":"2024-08-01","close":3130.0},{"date":"2024-08-02","close":2985.0},{"date":"2024-08-05","close":2575.0},{"date":"2024-08-06","close":2585.0},{"date":"2024-08-07","close":2640.0},{"date":"2024-08-08","close":2640.0},{"date":"2024-08-09","close":2725.0},{"date":"2024-08-12","close":2780.0},{"date":"2024-08-13","close":2790.0},{"date":"2024-08-14","close":2855.0},{"date":"2024-08-16","close":2980.0},{"date":"2024-08-19","close":3025.0},{"date":"2024-08-20","close":3030.0},{"date":"2024-08-21","close":3030.0},{"date":"2024-08-22","close":3020.0},{"date":"2024-08-23","close":3025.0},{"date":"2024-08-26","close":2995.0},{"date":"2024-08-27","close":2960.0},{"date":"2024-08-28","close":2960.0},{"date":"2024-08-29","close":2940.0},{"date":"2024-08-30","close":3010.0},{"date":"2024-09-02","close":3010.0},{"date":"2024-09-03","close":3070.0},{"date":"2024-09-04","close":2935.0},{"date":"2024-09-05","close":2940.0},{"date":"2024-09-06","close":2920.0},{"date":"2024-09-09","close":2920.0},{"date":"2024-09-10","close":2840.0},{"date":"2024-09-11","close":2840.0},{"date":"2024-09-12","close":2960.0},{"date":"2024-09-13","close":2955.0},{"date":"2024-09-19","close":2935.0},{"date":"2024-09-20","close":2920.0},{"date":"2024-09-23","close":2930.0},{"date":"2024-09-24","close":2925.0},{"date":"2024-09-25","close":2905.0},{"date":"2024-09-26","close":2995.0},{"date":"2024-09-27","close":2955.0},{"date":"2024-09-30","close":2955.0},{"date":"2024-10-02","close":2940.0},{"date":"2024-10-04","close":2940.0},{"date":"2024-10-07","close":3175.0},{"date":"2024-10-08","close":3020.0},{"date":"2024-10-10","close":3000.0},{"date":"2024-10-11","close":3005.0},{"date":"2024-10-14","close":3015.0},{"date":"2024-10-15","close":3410.0},{"date":"2024-10-16","close":3320.0},{"date":"2024-10-17","close":3350.0},{"date":"2024-10-18","close":3480.0},{"date":"2024-10-21","close":3345.0},{"date":"2024-10-22","close":3190.0},{"date":"2024-10-23","close":3350.0},{"date":"2024-10-24","close":3210.0},{"date":"2024-10-25","close":3275.0},{"date":"2024-10-28","close":3330.0},{"date":"2024-10-29","close":3290.0},{"date":"2024-10-30","close":3225.0},{"date":"2024-10-31","close":3520.0},{"date":"2024-11-01","close":3465.0},{"date":"2024-11-04","close":3385.0},{"date":"2024-11-05","close":3390.0},{"date":"2024-11-06","close":3105.0},{"date":"2024-11-07","close":3145.0},{"date":"2024-11-08","close":3185.0},{"date":"2024-11-11","close":3110.0},{"date":"2024-11-12","close":2815.0},{"date":"2024-11-13","close":2740.0},{"date":"2024-11-14","close":2595.0},{"date":"2024-11-15","close":2745.0},{"date":"2024-11-18","close":2710.0},{"date":"2024-11-19","close":2720.0},{"date":"2024-11-20","close":2755.0},{"date":"2024-11-21","close":2710.0},{"date":"2024-11-22","close":2720.0},{"date":"2024-11-25","close":2815.0},{"date":"2024-11-26","close":2785.0},{"date":"2024-11-27","close":2740.0},{"date":"2024-11-28","close":2715.0},{"date":"2024-11-29","close":2685.0},{"date":"2024-12-02","close":2655.0},{"date":"2024-12-03","close":2655.0},{"date":"2024-12-04","close":2610.0},{"date":"2024-12-05","close":2580.0},{"date":"2024-12-06","close":2515.0},{"date":"2024-12-09","close":2400.0},{"date":"2024-12-10","close":2590.0},{"date":"2024-12-11","close":2640.0},{"date":"2024-12-12","close":2670.0},{"date":"2024-12-13","close":2690.0},{"date":"2024-12-16","close":2700.0},{"date":"2024-12-17","close":2705.0},{"date":"2024-12-18","close":2705.0},{"date":"2024-12-19","close":2650.0},{"date":"2024-12-20","close":2565.0},{"date":"2024-12-23","close":2615.0},{"date":"2024-12-24","close":2610.0},{"date":"2024-12-26","close":2575.0},{"date":"2024-12-27","close":2505.0},{"date":"2024-12-30","close":2555.0},{"date":"2025-01-02","close":2575.0},{"date":"2025-01-03","close":2590.0},{"date":"2025-01-06","close":2685.0},{"date":"2025-01-07","close":2660.0},{"date":"2025-01-08","close":2725.0},{"date":"2025-01-09","close":2685.0},{"date":"2025-01-10","close":2715.0},{"date":"2025-01-13","close":2645.0},{"date":"2025-01-14","close":2665.0},{"date":"2025-01-15","close":2620.0},{"date":"2025-01-16","close":2650.0},{"date":"2025-01-17","close":2685.0},{"date":"2025-01-20","close":2720.0},{"date":"2025-01-21","close":2670.0},{"date":"2025-01-22","close":2705.0},{"date":"2025-01-23","close":2660.0},{"date":"2025-01-24","close":2660.0},{"date":"2025-01-31","close":2780.0},{"date":"2025-02-03","close":2615.0},{"date":"2025-02-04","close":2655.0},{"date":"2025-02-05","close":2675.0},{"date":"2025-02-06","close":2715.0},{"date":"2025-02-07","close":2740.0},{"date":"2025-02-10","close":2765.0},{"date":"2025-02-11","close":2760.0},{"date":"2025-02-12","close":2735.0},{"date":"2025-02-13","close":2705.0},{"date":"2025-02-14","close":2755.0},{"date":"2025-02-17","close":2810.0},{"date":"2025-02-18","close":2785.0},{"date":"2025-02-19","close":2830.0},{"date":"2025-02-20","close":2800.0},{"date":"2025-02-21","close":2810.0},{"date":"2025-02-24","close":2805.0},{"date":"2025-02-25","close":2755.0},{"date":"2025-02-26","close":2775.0},{"date":"2025-02-27","close":2735.0},{"date":"2025-02-28","close":2645.0},{"date":"2025-03-04","close":2580.0},{"date":"2025-03-05","close":2655.0},{"date":"2025-03-06","close":2625.0},{"date":"2025-03-07","close":2570.0},{"date":"2025-03-10","close":2545.0},{"date":"2025-03-11","close":2565.0},{"date":"2025-03-12","close":2565.0},{"date":"2025-03-13","close":2590.0},{"date":"2025-03-14","close":2605.0},{"date":"2025-03-17","close":2635.0},{"date":"2025-03-18","close":2630.0},{"date":"2025-03-19","close":2600.0},{"date":"2025-03-20","close":2595.0},{"date":"2025-03-21","close":2600.0},{"date":"2025-03-24","close":2585.0},{"date":"2025-03-25","close":2580.0},{"date":"2025-03-26","close":2580.0},{"date":"2025-03-27","close":2585.0},{"date":"2025-03-28","close":2520.0},{"date":"2025-03-31","close":2435.0},{"date":"2025-04-01","close":2490.0},{"date":"2025-04-02","close":2450.0},{"date":"2025-04-03","close":2435.0},{"date":"2025-04-04","close":2450.0},{"date":"2025-04-07","close":2320.0},{"date":"2025-04-08","close":2320.0},{"date":"2025-04-09","close":2295.0},{"date":"2025-04-10","close":2410.0},{"date":"2025-04-11","close":2485.0},{"date":"2025-04-14","close":2555.0},{"date":"2025-04-15","close":2580.0},{"date":"2025-04-16","close":2575.0},{"date":"2025-04-17","close":2600.0},{"date":"2025-04-18","close":2610.0},{"date":"2025-04-21","close":2565.0},{"date":"2025-04-22","close":2540.0},{"date":"2025-04-23","close":2575.0},{"date":"2025-04-24","close":2585.0},{"date":"2025-04-25","close":2600.0},{"date":"2025-04-28","close":2590.0},{"date":"2025-04-29","close":2585.0},{"date":"2025-04-30","close":2515.0},{"date":"2025-05-02","close":2505.0},{"date":"2025-05-07","close":2495.0},{"date":"2025-05-08","close":2560.0},{"date":"2025-05-09","close":2530.0},{"date":"2025-05-12","close":2580.0},{"date":"2025-05-13","close":2625.0},{"date":"2025-05-14","close":2640.0},{"date":"2025-05-15","close":2575.0},{"date":"2025-05-16","close":2520.0},{"date":"2025-05-19","close":2510.0},{"date":"2025-05-20","close":2510.0},{"date":"2025-05-21","close":2515.0},{"date":"2025-05-22","close":2500.0},{"date":"2025-05-23","close":2495.0},{"date":"2025-05-26","close":2470.0},{"date":"2025-05-27","close":2495.0},{"date":"2025-05-28","close":2555.0},{"date":"2025-05-29","close":2540.0},{"date":"2025-05-30","close":2515.0},{"date":"2025-06-02","close":2490.0},{"date":"2025-06-04","close":2500.0},{"date":"2025-06-05","close":2505.0},{"date":"2025-06-09","close":2500.0},{"date":"2025-06-10","close":2505.0},{"date":"2025-06-11","close":2510.0},{"date":"2025-06-12","close":2515.0},{"date":"2025-06-13","close":2480.0},{"date":"2025-06-16","close":2485.0},{"date":"2025-06-17","close":2485.0},{"date":"2025-06-18","close":2505.0},{"date":"2025-06-19","close":2530.0},{"date":"2025-06-20","close":2530.0},{"date":"2025-06-23","close":2485.0},{"date":"2025-06-24","close":2510.0},{"date":"2025-06-25","close":2555.0},{"date":"2025-06-26","close":2520.0},{"date":"2025-06-27","close":2490.0},{"date":"2025-06-30","close":2475.0},{"date":"2025-07-01","close":2490.0},{"date":"2025-07-02","close":2485.0},{"date":"2025-07-03","close":2495.0},{"date":"2025-07-04","close":2475.0},{"date":"2025-07-07","close":2490.0},{"date":"2025-07-08","close":2485.0},{"date":"2025-07-09","close":2485.0},{"date":"2025-07-10","close":2480.0},{"date":"2025-07-11","close":2490.0},{"date":"2025-07-14","close":2515.0},{"date":"2025-07-15","close":2520.0},{"date":"2025-07-16","close":2475.0},{"date":"2025-07-17","close":2485.0},{"date":"2025-07-18","close":2480.0},{"date":"2025-07-21","close":2490.0},{"date":"2025-07-22","close":2465.0},{"date":"2025-07-23","close":2480.0},{"date":"2025-07-24","close":2465.0},{"date":"2025-07-25","close":2460.0},{"date":"2025-07-28","close":2460.0},{"date":"2025-07-29","close":2460.0},{"date":"2025-07-30","close":2475.0},{"date":"2025-07-31","close":2475.0},{"date":"2025-08-01","close":2410.0},{"date":"2025-08-04","close":2420.0},{"date":"2025-08-05","close":2410.0},{"date":"2025-08-06","close":2410.0},{"date":"2025-08-07","close":2425.0},{"date":"2025-08-08","close":2455.0},{"date":"2025-08-11","close":2460.0},{"date":"2025-08-12","close":2435.0},{"date":"2025-08-13","close":2450.0},{"date":"2025-08-14","close":2420.0},{"date":"2025-08-18","close":2345.0},{"date":"2025-08-19","close":2340.0},{"date":"2025-08-20","close":2300.0},{"date":"2025-08-21","close":2295.0},{"date":"2025-08-22","close":2280.0},{"date":"2025-08-25","close":2355.0},{"date":"2025-08-26","close":2320.0},{"date":"2025-08-27","close":2405.0},{"date":"2025-08-28","close":2475.0},{"date":"2025-08-29","close":2415.0},{"date":"2025-09-01","close":2445.0},{"date":"2025-09-02","close":2420.0},{"date":"2025-09-03","close":2415.0},{"date":"2025-09-04","close":2435.0},{"date":"2025-09-05","close":2445.0},{"date":"2025-09-08","close":2470.0},{"date":"2025-09-09","close":2510.0},{"date":"2025-09-10","close":2530.0},{"date":"2025-09-11","close":2520.0},{"date":"2025-09-12","close":2525.0},{"date":"2025-09-15","close":2560.0},{"date":"2025-09-16","close":2500.0},{"date":"2025-09-17","close":2505.0},{"date":"2025-09-18","close":2585.0},{"date":"2025-09-19","close":2590.0},{"date":"2025-09-22","close":2600.0},{"date":"2025-09-23","close":2550.0},{"date":"2025-09-24","close":2500.0},{"date":"2025-09-25","close":2520.0},{"date":"2025-09-26","close":2445.0},{"date":"2025-09-29","close":2515.0},{"date":"2025-09-30","close":2470.0},{"date":"2025-10-01","close":2475.0},{"date":"2025-10-02","close":2560.0},{"date":"2025-10-10","close":2595.0},{"date":"2025-10-13","close":2590.0},{"date":"2025-10-14","close":2570.0},{"date":"2025-10-15","close":2615.0},{"date":"2025-10-16","close":2600.0},{"date":"2025-10-17","close":2530.0},{"date":"2025-10-20","close":2560.0},{"date":"2025-10-21","close":2510.0},{"date":"2025-10-22","close":2470.0},{"date":"2025-10-23","close":2425.0},{"date":"2025-10-24","close":2405.0},{"date":"2025-10-27","close":2395.0},{"date":"2025-10-28","close":2415.0},{"date":"2025-10-29","close":2380.0},{"date":"2025-10-30","close":2360.0},{"date":"2025-10-31","close":2325.0},{"date":"2025-11-03","close":2325.0},{"date":"2025-11-04","close":2300.0},{"date":"2025-11-05","close":2250.0},{"date":"2025-11-06","close":2285.0},{"date":"2025-11-07","close":2225.0},{"date":"2025-11-10","close":2310.0},{"date":"2025-11-11","close":2295.0},{"date":"2025-11-12","close":2310.0},{"date":"2025-11-13","close":2325.0},{"date":"2025-11-14","close":2240.0},{"date":"2025-11-17","close":2205.0},{"date":"2025-11-18","close":2125.0},{"date":"2025-11-19","close":2115.0},{"date":"2025-11-20","close":2160.0},{"date":"2025-11-21","close":2100.0},{"date":"2025-11-24","close":2100.0},{"date":"2025-11-25","close":2090.0},{"date":"2025-11-26","close":2145.0},{"date":"2025-11-27","close":2145.0},{"date":"2025-11-28","close":2185.0},{"date":"2025-12-01","close":2195.0},{"date":"2025-12-02","close":2175.0},{"date":"2025-12-03","close":2170.0},{"date":"2025-12-04","close":2170.0},{"date":"2025-12-05","close":2190.0},{"date":"2025-12-08","close":2215.0},{"date":"2025-12-09","close":2180.0},{"date":"2025-12-10","close":2165.0},{"date":"2025-12-11","close":2190.0},{"date":"2025-12-12","close":2170.0},{"date":"2025-12-15","close":2140.0},{"date":"2025-12-16","close":2115.0},{"date":"2025-12-17","close":2105.0},{"date":"2025-12-18","close":2110.0},{"date":"2025-12-19","close":2090.0},{"date":"2025-12-22","close":2080.0},{"date":"2025-12-23","close":2070.0},{"date":"2025-12-24","close":2045.0},{"date":"2025-12-26","close":2060.0},{"date":"2025-12-29","close":2085.0},{"date":"2025-12-30","close":2160.0},{"date":"2026-01-02","close":2200.0},{"date":"2026-01-05","close":2205.0},{"date":"2026-01-06","close":2185.0},{"date":"2026-01-07","close":2135.0},{"date":"2026-01-08","close":2085.0},{"date":"2026-01-09","close":2080.0},{"date":"2026-01-12","close":2110.0},{"date":"2026-01-13","close":2070.0},{"date":"2026-01-14","close":2070.0},{"date":"2026-01-15","close":2065.0},{"date":"2026-01-16","close":2105.0},{"date":"2026-01-19","close":2060.0},{"date":"2026-01-20","close":2110.0},{"date":"2026-01-21","close":2035.0},{"date":"2026-01-22","close":2045.0},{"date":"2026-01-23","close":2030.0},{"date":"2026-01-26","close":2100.0},{"date":"2026-01-27","close":2085.0},{"date":"2026-01-28","close":2125.0},{"date":"2026-01-29","close":2150.0},{"date":"2026-01-30","close":2120.0},{"date":"2026-02-02","close":2040.0},{"date":"2026-02-03","close":2090.0},{"date":"2026-02-04","close":2085.0},{"date":"2026-02-05","close":2040.0},{"date":"2026-02-06","close":2010.0},{"date":"2026-02-09","close":2075.0},{"date":"2026-02-10","close":2090.0},{"date":"2026-02-11","close":2125.0},{"date":"2026-02-12","close":2120.0},{"date":"2026-02-13","close":2080.0},{"date":"2026-02-19","close":2080.0},{"date":"2026-02-20","close":2120.0},{"date":"2026-02-23","close":2125.0},{"date":"2026-02-24","close":2180.0},{"date":"2026-02-25","close":2165.0},{"date":"2026-02-26","close":2095.0},{"date":"2026-02-27","close":2050.0},{"date":"2026-03-03","close":1996.0},{"date":"2026-03-04","close":1809.0},{"date":"2026-03-05","close":1884.0},{"date":"2026-03-06","close":1940.0},{"date":"2026-03-09","close":1859.0},{"date":"2026-03-10","close":1935.0},{"date":"2026-03-11","close":1988.0},{"date":"2026-03-12","close":1983.0},{"date":"2026-03-13","close":1998.0},{"date":"2026-03-16","close":1944.0},{"date":"2026-03-17","close":1960.0},{"date":"2026-03-18","close":1984.0},{"date":"2026-03-19","close":1959.0},{"date":"2026-03-20","close":1985.0},{"date":"2026-03-23","close":1920.0},{"date":"2026-03-24","close":1923.0},{"date":"2026-03-25","close":1966.0},{"date":"2026-03-26","close":1918.0},{"date":"2026-03-27","close":1922.0},{"date":"2026-03-30","close":1925.0},{"date":"2026-03-31","close":1890.0},{"date":"2026-04-01","close":1940.0},{"date":"2026-04-02","close":1900.0},{"date":"2026-04-03","close":1879.0},{"date":"2026-04-06","close":1866.0},{"date":"2026-04-07","close":1839.0},{"date":"2026-04-08","close":1898.0},{"date":"2026-04-09","close":1893.0},{"date":"2026-04-10","close":1920.0},{"date":"2026-04-13","close":2030.0},{"date":"2026-04-14","close":2120.0},{"date":"2026-04-15","close":2140.0},{"date":"2026-04-16","close":2230.0},{"date":"2026-04-17","close":2250.0},{"date":"2026-04-20","close":2350.0},{"date":"2026-04-21","close":2405.0},{"date":"2026-04-22","close":2400.0},{"date":"2026-04-23","close":2380.0},{"date":"2026-04-24","close":2490.0},{"date":"2026-04-27","close":2535.0},{"date":"2026-04-28","close":2485.0},{"date":"2026-04-29","close":2540.0},{"date":"2026-04-30","close":2610.0},{"date":"2026-05-04","close":2600.0},{"date":"2026-05-06","close":2625.0},{"date":"2026-05-07","close":2590.0},{"date":"2026-05-08","close":2665.0},{"date":"2026-05-11","close":2680.0},{"date":"2026-05-12","close":2550.0},{"date":"2026-05-13","close":2615.0},{"date":"2026-05-14","close":2530.0},{"date":"2026-05-15","close":2485.0},{"date":"2026-05-18","close":2315.0},{"date":"2026-05-19","close":2270.0},{"date":"2026-05-20","close":2200.0},{"date":"2026-05-21","close":2275.0},{"date":"2026-05-22","close":2475.0},{"date":"2026-05-26","close":2415.0},{"date":"2026-05-27","close":2325.0},{"date":"2026-05-28","close":2160.0},{"date":"2026-05-29","close":2010.0},{"date":"2026-06-01","close":1955.0},{"date":"2026-06-02","close":1900.0},{"date":"2026-06-04","close":1985.0},{"date":"2026-06-05","close":1896.0},{"date":"2026-06-08","close":1765.0},{"date":"2026-06-09","close":1836.0},{"date":"2026-06-10","close":1800.0},{"date":"2026-06-11","close":1767.0},{"date":"2026-06-12","close":1801.0},{"date":"2026-06-15","close":1937.0},{"date":"2026-06-16","close":1864.0},{"date":"2026-06-17","close":1893.0},{"date":"2026-06-18","close":1787.0},{"date":"2026-06-19","close":1728.0},{"date":"2026-06-22","close":1675.0},{"date":"2026-06-23","close":1571.0},{"date":"2026-06-24","close":1580.0},{"date":"2026-06-25","close":1571.0},{"date":"2026-06-26","close":1532.0},{"date":"2026-06-29","close":1664.0},{"date":"2026-06-30","close":1676.0},{"date":"2026-07-01","close":1726.0},{"date":"2026-07-02","close":1645.0},{"date":"2026-07-03","close":1641.0},{"date":"2026-07-06","close":1674.0},{"date":"2026-07-07","close":1620.0},{"date":"2026-07-08","close":1605.0},{"date":"2026-07-09","close":1500.0},{"date":"2026-07-10","close":1645.0},{"date":"2026-07-13","close":1589.0},{"date":"2026-07-14","close":1600.0},{"date":"2026-07-15","close":1624.0},{"date":"2026-07-16","close":1666.0},{"date":"2026-07-20","close":1585.0},{"date":"2026-07-21","close":1564.0},{"date":"2026-07-22","close":1601.0},{"date":"2026-07-23","close":1624.0},{"date":"2026-07-24","close":1624.0},{"date":"2026-07-27","close":1625.0},{"date":"2026-07-28","close":1516.0},{"date":"2026-07-29","close":1351.0},{"date":"2026-07-30","close":1371.0},{"date":"2026-07-31","close":1495.0},{"date":"2026-08-03","close":1495.0},{"date":"2026-08-04","close":1594.0},{"date":"2026-08-05","close":1683.0},{"date":"2026-08-06","close":1706.0},{"date":"2026-08-07","close":1766.0},{"date":"2026-08-10","close":1867.0},{"date":"2026-08-11","close":1933.0},{"date":"2026-08-12","close":1890.0},{"date":"2026-08-13","close":1845.0},{"date":"2026-08-14","close":1834.0},{"date":"2026-08-18","close":1915.0},{"date":"2026-08-19","close":1813.0},{"date":"2026-08-20","close":1831.0},{"date":"2026-08-21","close":1825.0},{"date":"2026-08-24","close":1829.0},{"date":"2026-08-25","close":1830.0},{"date":"2026-08-26","close":1848.0},{"date":"2026-08-27","close":1852.0},{"date":"2026-08-28","close":1915.0},{"date":"2026-08-31","close":2035.0},{"date":"2026-09-01","close":2030.0},{"date":"2026-09-02","close":2020.0},{"date":"2026-09-03","close":1998.0},{"date":"2026-09-04","close":2020.0},{"date":"2026-09-07","close":2050.0},{"date":"2026-09-08","close":1988.0},{"date":"2026-09-09","close":2020.0},{"date":"2026-09-10","close":2010.0},{"date":"2026-09-11","close":2075.0},{"date":"2026-09-14","close":2025.0},{"date":"2026-09-15","close":2005.0},{"date":"2026-09-16","close":2025.0},{"date":"2026-09-17","close":2080.0},{"date":"2026-09-18","close":2175.0},{"date":"2026-09-21","close":2195.0},{"date":"2026-09-22","close":2095.0},{"date":"2026-09-23","close":2185.0},{"date":"2026-09-28","close":2195.0},{"date":"2026-09-29","close":2265.0},{"date":"2026-09-30","close":2260.0},{"date":"2026-10-01","close":2335.0},{"date":"2026-10-02","close":2375.0},{"date":"2026-10-06","close":2320.0},{"date":"2026-10-07","close":2225.0},{"date":"2026-10-08","close":2245.0},{"date":"2026-10-12","close":2200.0},{"date":"2026-10-13","close":2280.0},{"date":"2026-10-14","close":2220.0},{"date":"2026-10-15","close":2015.0},{"date":"2026-10-16","close":2100.0},{"date":"2026-10-19","close":2195.0},{"date":"2026-10-20","close":2195.0},{"date":"2026-10-21","close":2255.0},{"date":"2026-10-22","close":2250.0},{"date":"2026-10-23","close":2145.0}],"chart_data":[{"date":"2024-10-24","open":3300,"high":3300,"low":3200,"close":3210,"volume":318835,"rsi_14":58.13,"sma_20":3124.25,"sma_60":2995.75,"sma_120":3214.58},{"date":"2024-10-25","open":3205,"high":3275,"low":3145,"close":3275,"volume":235214,"rsi_14":59.71,"sma_20":3141.75,"sma_60":2998.75,"sma_120":3212.04},{"date":"2024-10-28","open":3260,"high":3335,"low":3235,"close":3330,"volume":311141,"rsi_14":55.02,"sma_20":3163.0,"sma_60":3002.75,"sma_120":3209.83},{"date":"2024-10-29","open":3330,"high":3430,"low":3275,"close":3290,"volume":493962,"rsi_14":59.44,"sma_20":3177.75,"sma_60":3007.25,"sma_120":3206.88},{"date":"2024-10-30","open":3290,"high":3360,"low":3225,"close":3225,"volume":259038,"rsi_14":57.63,"sma_20":3191.25,"sma_60":3009.83,"sma_120":3203.67},{"date":"2024-10-31","open":3225,"high":3520,"low":3205,"close":3520,"volume":1434075,"rsi_14":64.59,"sma_20":3219.5,"sma_60":3017.92,"sma_120":3202.0},{"date":"2024-11-01","open":3425,"high":3520,"low":3365,"close":3465,"volume":882813,"rsi_14":62.43,"sma_20":3245.75,"sma_60":3024.08,"sma_120":3199.75},{"date":"2024-11-04","open":3470,"high":3475,"low":3325,"close":3385,"volume":339921,"rsi_14":49.16,"sma_20":3268.0,"sma_60":3028.33,"sma_120":3196.88},{"date":"2024-11-05","open":3420,"high":3455,"low":3330,"close":3390,"volume":270351,"rsi_14":52.48,"sma_20":3278.75,"sma_60":3035.08,"sma_120":3193.67},{"date":"2024-11-06","open":3390,"high":3415,"low":3065,"close":3105,"volume":604829,"rsi_14":42.64,"sma_20":3283.0,"sma_60":3043.92,"sma_120":3188.62},{"date":"2024-11-07","open":3120,"high":3205,"low":3095,"close":3145,"volume":241871,"rsi_14":39.37,"sma_20":3290.25,"sma_60":3053.25,"sma_120":3184.29},{"date":"2024-11-08","open":3150,"high":3255,"low":3150,"close":3185,"volume":179698,"rsi_14":44.59,"sma_20":3299.25,"sma_60":3062.33,"sma_120":3180.54},{"date":"2024-11-11","open":3225,"high":3235,"low":3060,"close":3110,"volume":231963,"rsi_14":47.14,"sma_20":3304.0,"sma_60":3070.17,"sma_120":3176.42},{"date":"2024-11-12","open":3040,"high":3100,"low":2815,"close":2815,"volume":380998,"rsi_14":32.57,"sma_20":3274.25,"sma_60":3071.67,"sma_120":3169.42},{"date":"2024-11-13","open":2710,"high":2835,"low":2710,"close":2740,"volume":125609,"rsi_14":34.01,"sma_20":3245.25,"sma_60":3071.0,"sma_120":3163.38},{"date":"2024-11-14","open":2720,"high":2795,"low":2585,"close":2595,"volume":145583,"rsi_14":28.06,"sma_20":3207.5,"sma_60":3067.75,"sma_120":3156.67},{"date":"2024-11-15","open":2560,"high":2755,"low":2555,"close":2745,"volume":117621,"rsi_14":32.22,"sma_20":3170.75,"sma_60":3065.92,"sma_120":3151.04},{"date":"2024-11-18","open":2745,"high":2800,"low":2640,"close":2710,"volume":117886,"rsi_14":32.32,"sma_20":3139.0,"sma_60":3061.42,"sma_120":3145.42},{"date":"2024-11-19","open":2685,"high":2775,"low":2670,"close":2720,"volume":93235,"rsi_14":34.07,"sma_20":3115.5,"sma_60":3056.33,"sma_120":3139.83},{"date":"2024-11-20","open":2700,"high":2775,"low":2700,"close":2755,"volume":44951,"rsi_14":21.13,"sma_20":3085.75,"sma_60":3051.75,"sma_120":3134.67},{"date":"2024-11-21","open":2770,"high":2770,"low":2695,"close":2710,"volume":58150,"rsi_14":21.29,"sma_20":3060.75,"sma_60":3046.42,"sma_120":3128.96},{"date":"2024-11-22","open":2700,"high":2780,"low":2700,"close":2720,"volume":39871,"rsi_14":23.29,"sma_20":3033.0,"sma_60":3041.42,"sma_120":3122.92},{"date":"2024-11-25","open":2720,"high":2850,"low":2720,"close":2815,"volume":116999,"rsi_14":28.46,"sma_20":3007.25,"sma_60":3037.92,"sma_120":3118.17},{"date":"2024-11-26","open":2790,"high":2810,"low":2745,"close":2785,"volume":75999,"rsi_14":35.19,"sma_20":2982.0,"sma_60":3034.42,"sma_120":3113.42},{"date":"2024-11-27","open":2810,"high":2815,"low":2725,"close":2740,"volume":69193,"rsi_14":31.34,"sma_20":2957.75,"sma_60":3030.75,"sma_120":3107.83},{"date":"2024-11-28","open":2710,"high":2830,"low":2705,"close":2715,"volume":88127,"rsi_14":28.04,"sma_20":2917.5,"sma_60":3026.67,"sma_120":3101.75},{"date":"2024-11-29","open":2740,"high":2805,"low":2670,"close":2685,"volume":127273,"rsi_14":29.27,"sma_20":2878.5,"sma_60":3022.42,"sma_120":3096.08},{"date":"2024-12-02","open":2680,"high":2700,"low":2620,"close":2655,"volume":80222,"rsi_14":39.47,"sma_20":2842.0,"sma_60":3016.5,"sma_120":3090.12},{"date":"2024-12-03","open":2645,"high":2785,"low":2640,"close":2655,"volume":149495,"rsi_14":43.8,"sma_20":2805.25,"sma_60":3010.58,"sma_120":3084.25},{"date":"2024-12-04","open":2590,"high":2650,"low":2555,"close":2610,"volume":83034,"rsi_14":51.28,"sma_20":2780.5,"sma_60":3002.92,"sma_120":3077.67},{"date":"2024-12-05","open":2685,"high":2685,"low":2525,"close":2580,"volume":72216,"rsi_14":32.26,"sma_20":2752.25,"sma_60":2997.0,"sma_120":3070.33},{"date":"2024-12-06","open":2550,"high":2580,"low":2430,"close":2515,"volume":131053,"rsi_14":30.3,"sma_20":2718.75,"sma_60":2989.92,"sma_120":3061.71},{"date":"2024-12-09","open":2410,"high":2500,"low":2400,"close":2400,"volume":128682,"rsi_14":23.33,"sma_20":2683.25,"sma_60":2981.25,"sma_120":3052.71},{"date":"2024-12-10","open":2390,"high":2590,"low":2390,"close":2590,"volume":60649,"rsi_14":39.07,"sma_20":2672.0,"sma_60":2975.75,"sma_120":3045.79},{"date":"2024-12-11","open":2590,"high":2690,"low":2590,"close":2640,"volume":37696,"rsi_14":45.39,"sma_20":2667.0,"sma_60":2972.42,"sma_120":3039.42},{"date":"2024-12-12","open":2660,"high":2680,"low":2615,"close":2670,"volume":27538,"rsi_14":46.79,"sma_20":2670.75,"sma_60":2969.58,"sma_120":3033.25},{"date":"2024-12-13","open":2645,"high":2695,"low":2640,"close":2690,"volume":31752,"rsi_14":41.13,"sma_20":2668.0,"sma_60":2965.08,"sma_120":3027.04},{"date":"2024-12-16","open":2690,"high":2730,"low":2655,"close":2700,"volume":25947,"rsi_14":43.8,"sma_20":2667.5,"sma_60":2960.83,"sma_120":3020.67},{"date":"2024-12-17","open":2700,"high":2715,"low":2665,"close":2705,"volume":34471,"rsi_14":47.29,"sma_20":2666.75,"sma_60":2957.0,"sma_120":3014.88},{"date":"2024-12-18","open":2705,"high":2715,"low":2670,"close":2705,"volume":18305,"rsi_14":49.19,"sma_20":2664.25,"sma_60":2953.42,"sma_120":3009.62},{"date":"2024-12-19","open":2695,"high":2695,"low":2530,"close":2650,"volume":27369,"rsi_14":47.29,"sma_20":2661.25,"sma_60":2948.75,"sma_120":3003.67},{"date":"2024-12-20","open":2650,"high":2650,"low":2525,"close":2565,"volume":39476,"rsi_14":43.57,"sma_20":2653.5,"sma_60":2942.75,"sma_120":2997.12},{"date":"2024-12-23","open":2580,"high":2625,"low":2565,"close":2615,"volume":29724,"rsi_14":47.33,"sma_20":2643.5,"sma_60":2937.92,"sma_120":2991.17},{"date":"2024-12-24","open":2615,"high":2655,"low":2610,"close":2610,"volume":17896,"rsi_14":50.0,"sma_20":2634.75,"sma_60":2931.5,"sma_120":2984.88},{"date":"2024-12-26","open":2625,"high":2650,"low":2575,"close":2575,"volume":35826,"rsi_14":49.65,"sma_20":2626.5,"sma_60":2925.17,"sma_120":2977.96},{"date":"2024-12-27","open":2575,"high":2605,"low":2500,"close":2505,"volume":73095,"rsi_14":49.31,"sma_20":2616.0,"sma_60":2917.67,"sma_120":2971.08},{"date":"2024-12-30","open":2535,"high":2555,"low":2470,"close":2555,"volume":22919,"rsi_14":61.83,"sma_20":2609.5,"sma_60":2911.25,"sma_120":2964.92},{"date":"2025-01-02","open":2555,"high":2600,"low":2520,"close":2575,"volume":54652,"rsi_14":48.45,"sma_20":2605.5,"sma_60":2905.17,"sma_120":2958.71},{"date":"2025-01-03","open":2575,"high":2620,"low":2535,"close":2590,"volume":45103,"rsi_14":44.44,"sma_20":2602.25,"sma_60":2895.42,"sma_120":2952.75},{"date":"2025-01-06","open":2605,"high":2690,"low":2595,"close":2685,"volume":48377,"rsi_14":51.46,"sma_20":2606.0,"sma_60":2889.83,"sma_120":2947.96},{"date":"2025-01-07","open":2685,"high":2720,"low":2640,"close":2660,"volume":48447,"rsi_14":47.12,"sma_20":2610.0,"sma_60":2884.17,"sma_120":2942.79},{"date":"2025-01-08","open":2655,"high":2725,"low":2645,"close":2725,"volume":71589,"rsi_14":52.17,"sma_20":2620.5,"sma_60":2879.5,"sma_120":2937.54},{"date":"2025-01-09","open":2720,"high":2745,"low":2650,"close":2685,"volume":43274,"rsi_14":48.36,"sma_20":2634.75,"sma_60":2874.0,"sma_120":2931.75},{"date":"2025-01-10","open":2685,"high":2715,"low":2660,"close":2715,"volume":23467,"rsi_14":50.78,"sma_20":2641.0,"sma_60":2862.42,"sma_120":2926.46},{"date":"2025-01-13","open":2715,"high":2715,"low":2630,"close":2645,"volume":54112,"rsi_14":49.62,"sma_20":2641.25,"sma_60":2851.17,"sma_120":2920.67},{"date":"2025-01-14","open":2645,"high":2690,"low":2635,"close":2665,"volume":14599,"rsi_14":58.47,"sma_20":2641.0,"sma_60":2839.75,"sma_120":2914.46},{"date":"2025-01-15","open":2640,"high":2680,"low":2620,"close":2620,"volume":34531,"rsi_14":50.43,"sma_20":2637.5,"sma_60":2825.42,"sma_120":2908.67},{"date":"2025-01-16","open":2635,"high":2690,"low":2625,"close":2650,"volume":32712,"rsi_14":53.28,"sma_20":2635.0,"sma_60":2813.83,"sma_120":2903.5},{"date":"2025-01-17","open":2645,"high":2695,"low":2630,"close":2685,"volume":53156,"rsi_14":59.02,"sma_20":2634.0,"sma_60":2805.42,"sma_120":2898.79},{"date":"2025-01-20","open":2685,"high":2720,"low":2640,"close":2720,"volume":46556,"rsi_14":68.7,"sma_20":2634.75,"sma_60":2794.92,"sma_120":2894.71},{"date":"2025-01-21","open":2720,"high":2730,"low":2645,"close":2670,"volume":56077,"rsi_14":60.0,"sma_20":2635.75,"sma_60":2785.92,"sma_120":2890.83},{"date":"2025-01-22","open":2670,"high":2715,"low":2660,"close":2705,"volume":34410,"rsi_14":61.02,"sma_20":2642.75,"sma_60":2776.42,"sma_120":2887.58},{"date":"2025-01-23","open":2705,"high":2710,"low":2640,"close":2660,"volume":30027,"rsi_14":55.65,"sma_20":2645.0,"sma_60":2765.25,"sma_120":2884.0},{"date":"2025-01-24","open":2660,"high":2695,"low":2650,"close":2660,"volume":24668,"rsi_14":47.62,"sma_20":2647.5,"sma_60":2754.75,"sma_120":2881.0},{"date":"2025-01-31","open":3005,"high":3260,"low":2760,"close":2780,"volume":4950415,"rsi_14":59.68,"sma_20":2657.75,"sma_60":2747.33,"sma_120":2878.58},{"date":"2025-02-03","open":2800,"high":2930,"low":2615,"close":2615,"volume":919970,"rsi_14":42.36,"sma_20":2663.25,"sma_60":2732.25,"sma_120":2875.08},{"date":"2025-02-04","open":2660,"high":2805,"low":2645,"close":2655,"volume":339132,"rsi_14":47.92,"sma_20":2668.25,"sma_60":2718.75,"sma_120":2871.42},{"date":"2025-02-05","open":2705,"high":2735,"low":2650,"close":2675,"volume":144394,"rsi_14":47.18,"sma_20":2673.25,"sma_60":2706.92,"sma_120":2867.62},{"date":"2025-02-06","open":2670,"high":2715,"low":2665,"close":2715,"volume":77359,"rsi_14":55.15,"sma_20":2679.5,"sma_60":2695.67,"sma_120":2865.38},{"date":"2025-02-07","open":2715,"high":2765,"low":2670,"close":2740,"volume":91547,"rsi_14":55.47,"sma_20":2682.25,"sma_60":2689.58,"sma_120":2866.75},{"date":"2025-02-10","open":2770,"high":2785,"low":2710,"close":2765,"volume":126435,"rsi_14":60.9,"sma_20":2687.5,"sma_60":2683.25,"sma_120":2868.25},{"date":"2025-02-11","open":2765,"high":2775,"low":2735,"close":2760,"volume":70528,"rsi_14":58.59,"sma_20":2689.25,"sma_60":2676.17,"sma_120":2869.25},{"date":"2025-02-12","open":2775,"high":2780,"low":2725,"close":2735,"volume":59314,"rsi_14":53.97,"sma_20":2691.75,"sma_60":2669.92,"sma_120":2870.04},{"date":"2025-02-13","open":2770,"high":2770,"low":2700,"close":2705,"volume":41866,"rsi_14":48.8,"sma_20":2691.25,"sma_60":2668.08,"sma_120":2869.88},{"date":"2025-02-14","open":2720,"high":2825,"low":2700,"close":2755,"volume":63057,"rsi_14":56.8,"sma_20":2696.75,"sma_60":2668.33,"sma_120":2869.67},{"date":"2025-02-17","open":2755,"high":2825,"low":2730,"close":2810,"volume":109979,"rsi_14":58.14,"sma_20":2704.0,"sma_60":2671.92,"sma_120":2869.83},{"date":"2025-02-18","open":2820,"high":2875,"low":2740,"close":2785,"volume":122977,"rsi_14":60.0,"sma_20":2712.25,"sma_60":2672.58,"sma_120":2869.25},{"date":"2025-02-19","open":2785,"high":3060,"low":2780,"close":2830,"volume":1687921,"rsi_14":62.69,"sma_20":2721.25,"sma_60":2674.58,"sma_120":2868.0},{"date":"2025-02-20","open":2820,"high":2850,"low":2760,"close":2800,"volume":157964,"rsi_14":51.72,"sma_20":2727.0,"sma_60":2675.92,"sma_120":2866.12},{"date":"2025-02-21","open":2805,"high":2830,"low":2775,"close":2810,"volume":60445,"rsi_14":72.94,"sma_20":2731.5,"sma_60":2676.83,"sma_120":2864.29},{"date":"2025-02-24","open":2830,"high":2830,"low":2770,"close":2805,"volume":74075,"rsi_14":69.23,"sma_20":2738.25,"sma_60":2678.42,"sma_120":2862.42},{"date":"2025-02-25","open":2780,"high":2820,"low":2755,"close":2755,"volume":53644,"rsi_14":59.52,"sma_20":2740.75,"sma_60":2679.0,"sma_120":2860.21},{"date":"2025-02-26","open":2770,"high":2815,"low":2700,"close":2775,"volume":69519,"rsi_14":57.5,"sma_20":2746.5,"sma_60":2678.33,"sma_120":2858.12},{"date":"2025-02-27","open":2790,"high":2810,"low":2735,"close":2735,"volume":29529,"rsi_14":49.4,"sma_20":2750.25,"sma_60":2677.5,"sma_120":2855.96},{"date":"2025-02-28","open":2735,"high":2750,"low":2645,"close":2645,"volume":93292,"rsi_14":37.5,"sma_20":2743.5,"sma_60":2675.92,"sma_120":2853.33},{"date":"2025-03-04","open":2620,"high":2650,"low":2565,"close":2580,"volume":70227,"rsi_14":33.33,"sma_20":2741.75,"sma_60":2673.67,"sma_120":2850.17},{"date":"2025-03-05","open":2580,"high":2660,"low":2580,"close":2655,"volume":27764,"rsi_14":43.22,"sma_20":2741.75,"sma_60":2673.17,"sma_120":2847.79},{"date":"2025-03-06","open":2655,"high":2655,"low":2605,"close":2625,"volume":42228,"rsi_14":43.22,"sma_20":2739.25,"sma_60":2672.67,"sma_120":2844.58},{"date":"2025-03-07","open":2595,"high":2635,"low":2570,"close":2570,"volume":58876,"rsi_14":34.45,"sma_20":2732.0,"sma_60":2671.25,"sma_120":2840.92},{"date":"2025-03-10","open":2560,"high":2590,"low":2545,"close":2545,"volume":22035,"rsi_14":26.55,"sma_20":2722.25,"sma_60":2670.17,"sma_120":2836.54},{"date":"2025-03-11","open":2450,"high":2570,"low":2450,"close":2565,"volume":31390,"rsi_14":30.36,"sma_20":2712.25,"sma_60":2669.92,"sma_120":2833.46},{"date":"2025-03-12","open":2570,"high":2605,"low":2560,"close":2565,"volume":19591,"rsi_14":24.27,"sma_20":2702.5,"sma_60":2670.75,"sma_120":2830.33},{"date":"2025-03-13","open":2570,"high":2615,"low":2565,"close":2590,"volume":16917,"rsi_14":29.41,"sma_20":2695.25,"sma_60":2673.92,"sma_120":2827.58},{"date":"2025-03-14","open":2500,"high":2625,"low":2500,"close":2605,"volume":49157,"rsi_14":30.1,"sma_20":2690.25,"sma_60":2674.17,"sma_120":2824.96},{"date":"2025-03-17","open":2600,"high":2655,"low":2595,"close":2635,"volume":26841,"rsi_14":34.26,"sma_20":2684.25,"sma_60":2674.08,"sma_120":2823.25},{"date":"2025-03-18","open":2635,"high":2640,"low":2595,"close":2630,"volume":27415,"rsi_14":37.37,"sma_20":2675.25,"sma_60":2673.42,"sma_120":2821.5},{"date":"2025-03-19","open":2640,"high":2640,"low":2595,"close":2600,"volume":34272,"rsi_14":32.67,"sma_20":2666.0,"sma_60":2671.92,"sma_120":2818.5},{"date":"2025-03-20","open":2635,"high":2635,"low":2595,"close":2595,"volume":27873,"rsi_14":35.11,"sma_20":2654.25,"sma_60":2670.17,"sma_120":2815.5},{"date":"2025-03-21","open":2595,"high":2630,"low":2580,"close":2600,"volume":23973,"rsi_14":44.16,"sma_20":2644.25,"sma_60":2668.42,"sma_120":2812.71},{"date":"2025-03-24","open":2630,"high":2630,"low":2560,"close":2585,"volume":32485,"rsi_14":50.75,"sma_20":2633.0,"sma_60":2666.42,"sma_120":2809.92},{"date":"2025-03-25","open":2570,"high":2625,"low":2570,"close":2580,"volume":68192,"rsi_14":35.85,"sma_20":2621.75,"sma_60":2665.25,"sma_120":2807.0},{"date":"2025-03-26","open":2565,"high":2595,"low":2475,"close":2580,"volume":65662,"rsi_14":40.43,"sma_20":2613.0,"sma_60":2665.5,"sma_120":2804.12},{"date":"2025-03-27","open":2580,"high":2600,"low":2555,"close":2585,"volume":36002,"rsi_14":54.05,"sma_20":2603.5,"sma_60":2665.0,"sma_120":2801.46},{"date":"2025-03-28","open":2600,"high":2600,"low":2490,"close":2520,"volume":65604,"rsi_14":44.44,"sma_20":2592.75,"sma_60":2663.5,"sma_120":2797.5},{"date":"2025-03-31","open":2515,"high":2520,"low":2400,"close":2435,"volume":61602,"rsi_14":27.59,"sma_20":2582.25,"sma_60":2661.17,"sma_120":2793.17},{"date":"2025-04-01","open":2430,"high":2505,"low":2430,"close":2490,"volume":18046,"rsi_14":39.13,"sma_20":2577.75,"sma_60":2660.92,"sma_120":2789.29},{"date":"2025-04-02","open":2505,"high":2510,"low":2430,"close":2450,"volume":27857,"rsi_14":30.56,"sma_20":2567.5,"sma_60":2659.17,"sma_120":2785.21},{"date":"2025-04-03","open":2450,"high":2460,"low":2420,"close":2435,"volume":14674,"rsi_14":26.39,"sma_20":2558.0,"sma_60":2656.83,"sma_120":2781.0},{"date":"2025-04-04","open":2420,"high":2475,"low":2400,"close":2450,"volume":27278,"rsi_14":23.19,"sma_20":2552.0,"sma_60":2654.5,"sma_120":2774.96},{"date":"2025-04-07","open":2395,"high":2450,"low":2260,"close":2320,"volume":74607,"rsi_14":17.02,"sma_20":2540.75,"sma_60":2648.42,"sma_120":2769.12},{"date":"2025-04-08","open":2325,"high":2410,"low":2290,"close":2320,"volume":33986,"rsi_14":18.18,"sma_20":2528.5,"sma_60":2642.75,"sma_120":2763.46},{"date":"2025-04-09","open":2280,"high":2350,"low":2255,"close":2295,"volume":52866,"rsi_14":17.39,"sma_20":2515.0,"sma_60":2635.58,"sma_120":2757.54},{"date":"2025-04-10","open":2350,"high":2445,"low":2350,"close":2410,"volume":40660,"rsi_14":33.33,"sma_20":2506.0,"sma_60":2631.0,"sma_120":2752.5},{"date":"2025-04-11","open":2400,"high":2485,"low":2390,"close":2485,"volume":16950,"rsi_14":42.06,"sma_20":2500.0,"sma_60":2627.17,"sma_120":2744.79},{"date":"2025-04-14","open":2485,"high":2555,"low":2485,"close":2555,"volume":47915,"rsi_14":48.2,"sma_20":2496.0,"sma_60":2625.67,"sma_120":2738.42},{"date":"2025-04-15","open":2535,"high":2785,"low":2510,"close":2580,"volume":713078,"rsi_14":50.0,"sma_20":2493.5,"sma_60":2624.25,"sma_120":2732.0},{"date":"2025-04-16","open":2580,"high":2600,"low":2550,"close":2575,"volume":73503,"rsi_14":49.31,"sma_20":2492.25,"sma_60":2623.5,"sma_120":2724.46},{"date":"2025-04-17","open":2555,"high":2605,"low":2555,"close":2600,"volume":23123,"rsi_14":55.88,"sma_20":2492.5,"sma_60":2622.67,"sma_120":2718.25},{"date":"2025-04-18","open":2575,"high":2625,"low":2575,"close":2610,"volume":17296,"rsi_14":64.46,"sma_20":2493.0,"sma_60":2621.42,"sma_120":2713.42},{"date":"2025-04-21","open":2610,"high":2615,"low":2530,"close":2565,"volume":18704,"rsi_14":56.3,"sma_20":2492.0,"sma_60":2618.83,"sma_120":2706.88},{"date":"2025-04-22","open":2515,"high":2580,"low":2515,"close":2540,"volume":26727,"rsi_14":57.76,"sma_20":2490.0,"sma_60":2616.67,"sma_120":2701.29},{"date":"2025-04-23","open":2550,"high":2595,"low":2550,"close":2575,"volume":15690,"rsi_14":61.67,"sma_20":2489.75,"sma_60":2614.5,"sma_120":2695.46},{"date":"2025-04-24","open":2600,"high":2600,"low":2560,"close":2585,"volume":10608,"rsi_14":61.34,"sma_20":2489.75,"sma_60":2613.25,"sma_120":2689.25},{"date":"2025-04-25","open":2585,"high":2610,"low":2585,"close":2600,"volume":22670,"rsi_14":79.17,"sma_20":2493.75,"sma_60":2612.25,"sma_120":2683.5},{"date":"2025-04-28","open":2600,"high":2630,"low":2550,"close":2590,"volume":47279,"rsi_14":77.55,"sma_20":2501.5,"sma_60":2609.08,"sma_120":2678.21},{"date":"2025-04-29","open":2595,"high":2610,"low":2550,"close":2585,"volume":31282,"rsi_14":80.85,"sma_20":2506.25,"sma_60":2608.58,"sma_120":2670.42},{"date":"2025-04-30","open":2585,"high":2605,"low":2510,"close":2515,"volume":25105,"rsi_14":62.35,"sma_20":2509.5,"sma_60":2606.25,"sma_120":2662.5},{"date":"2025-05-02","open":2535,"high":2565,"low":2500,"close":2505,"volume":38919,"rsi_14":52.78,"sma_20":2513.0,"sma_60":2603.42,"sma_120":2655.17},{"date":"2025-05-07","open":2500,"high":2535,"low":2480,"close":2495,"volume":24336,"rsi_14":40.0,"sma_20":2515.25,"sma_60":2599.75,"sma_120":2647.71},{"date":"2025-05-08","open":2500,"high":2560,"low":2500,"close":2560,"volume":24822,"rsi_14":47.06,"sma_20":2527.25,"sma_60":2596.75,"sma_120":2643.17},{"date":"2025-05-09","open":2560,"high":2565,"low":2510,"close":2530,"volume":16803,"rsi_14":43.84,"sma_20":2537.75,"sma_60":2592.83,"sma_120":2638.04},{"date":"2025-05-12","open":2530,"high":2580,"low":2510,"close":2580,"volume":36072,"rsi_14":47.44,"sma_20":2552.0,"sma_60":2589.83,"sma_120":2633.0},{"date":"2025-05-13","open":2585,"high":2635,"low":2580,"close":2625,"volume":45175,"rsi_14":51.76,"sma_20":2562.75,"sma_60":2588.0,"sma_120":2628.96},{"date":"2025-05-14","open":2605,"high":2645,"low":2600,"close":2640,"volume":38326,"rsi_14":59.49,"sma_20":2570.5,"sma_60":2586.92,"sma_120":2627.5},{"date":"2025-05-15","open":2640,"high":2640,"low":2565,"close":2575,"volume":47822,"rsi_14":54.02,"sma_20":2571.5,"sma_60":2583.92,"sma_120":2626.12},{"date":"2025-05-16","open":2560,"high":2565,"low":2510,"close":2520,"volume":48469,"rsi_14":43.96,"sma_20":2568.5,"sma_60":2579.08,"sma_120":2625.5},{"date":"2025-05-19","open":2535,"high":2535,"low":2495,"close":2510,"volume":28072,"rsi_14":41.76,"sma_20":2565.25,"sma_60":2574.5,"sma_120":2623.54},{"date":"2025-05-20","open":2510,"high":2535,"low":2505,"close":2510,"volume":34758,"rsi_14":39.77,"sma_20":2560.75,"sma_60":2569.17,"sma_120":2621.88},{"date":"2025-05-21","open":2510,"high":2540,"low":2505,"close":2515,"volume":35255,"rsi_14":41.38,"sma_20":2556.0,"sma_60":2564.42,"sma_120":2620.17},{"date":"2025-05-22","open":2525,"high":2550,"low":2490,"close":2500,"volume":42744,"rsi_14":40.45,"sma_20":2552.75,"sma_60":2559.25,"sma_120":2618.04},{"date":"2025-05-23","open":2515,"high":2515,"low":2410,"close":2495,"volume":34249,"rsi_14":47.37,"sma_20":2550.5,"sma_60":2554.08,"sma_120":2616.25},{"date":"2025-05-26","open":2495,"high":2505,"low":2460,"close":2470,"volume":14078,"rsi_14":45.57,"sma_20":2545.25,"sma_60":2549.33,"sma_120":2614.17},{"date":"2025-05-27","open":2490,"high":2520,"low":2450,"close":2495,"volume":25819,"rsi_14":50.0,"sma_20":2540.75,"sma_60":2544.67,"sma_120":2611.5},{"date":"2025-05-28","open":2495,"high":2560,"low":2490,"close":2555,"volume":26126,"rsi_14":49.38,"sma_20":2538.5,"sma_60":2541.67,"sma_120":2609.58},{"date":"2025-05-29","open":2545,"high":2570,"low":2530,"close":2540,"volume":23132,"rsi_14":51.28,"sma_20":2536.0,"sma_60":2539.92,"sma_120":2607.92},{"date":"2025-05-30","open":2520,"high":2570,"low":2495,"close":2515,"volume":18205,"rsi_14":41.1,"sma_20":2532.5,"sma_60":2538.83,"sma_120":2606.25},{"date":"2025-06-02","open":2485,"high":2520,"low":2445,"close":2490,"volume":35034,"rsi_14":30.43,"sma_20":2531.25,"sma_60":2536.08,"sma_120":2604.62},{"date":"2025-06-04","open":2490,"high":2520,"low":2480,"close":2500,"volume":23415,"rsi_14":29.41,"sma_20":2531.0,"sma_60":2534.0,"sma_120":2603.33},{"date":"2025-06-05","open":2510,"high":2520,"low":2485,"close":2505,"volume":39984,"rsi_14":37.5,"sma_20":2531.5,"sma_60":2532.92,"sma_120":2602.08},{"date":"2025-06-09","open":2515,"high":2520,"low":2495,"close":2500,"volume":16118,"rsi_14":45.65,"sma_20":2528.5,"sma_60":2532.17,"sma_120":2601.17},{"date":"2025-06-10","open":2510,"high":2520,"low":2485,"close":2505,"volume":32027,"rsi_14":48.89,"sma_20":2527.25,"sma_60":2531.17,"sma_120":2600.54},{"date":"2025-06-11","open":2500,"high":2525,"low":2480,"close":2510,"volume":38463,"rsi_14":50.0,"sma_20":2523.75,"sma_60":2530.25,"sma_120":2600.5},{"date":"2025-06-12","open":2525,"high":2525,"low":2500,"close":2515,"volume":32722,"rsi_14":50.0,"sma_20":2518.25,"sma_60":2529.0,"sma_120":2601.46},{"date":"2025-06-13","open":2520,"high":2525,"low":2455,"close":2480,"volume":125361,"rsi_14":46.0,"sma_20":2510.25,"sma_60":2526.92,"sma_120":2600.54},{"date":"2025-06-16","open":2480,"high":2520,"low":2465,"close":2485,"volume":12249,"rsi_14":48.0,"sma_20":2505.75,"sma_60":2524.42,"sma_120":2599.25},{"date":"2025-06-17","open":2500,"high":2535,"low":2480,"close":2485,"volume":29511,"rsi_14":53.33,"sma_20":2504.0,"sma_60":2522.0,"sma_120":2597.71},{"date":"2025-06-18","open":2485,"high":2515,"low":2480,"close":2505,"volume":104293,"rsi_14":52.27,"sma_20":2503.75,"sma_60":2520.42,"sma_120":2596.17},{"date":"2025-06-19","open":2505,"high":2530,"low":2490,"close":2530,"volume":10398,"rsi_14":43.24,"sma_20":2504.75,"sma_60":2519.33,"sma_120":2594.75},{"date":"2025-06-20","open":2530,"high":2535,"low":2505,"close":2530,"volume":11847,"rsi_14":47.06,"sma_20":2505.5,"sma_60":2518.17,"sma_120":2593.29},{"date":"2025-06-23","open":2570,"high":2680,"low":2485,"close":2485,"volume":72455,"rsi_14":42.11,"sma_20":2504.75,"sma_60":2516.5,"sma_120":2591.46},{"date":"2025-06-24","open":2505,"high":2535,"low":2495,"close":2510,"volume":65457,"rsi_14":55.26,"sma_20":2505.5,"sma_60":2515.33,"sma_120":2590.29},{"date":"2025-06-25","open":2510,"high":2585,"low":2510,"close":2555,"volume":66202,"rsi_14":62.22,"sma_20":2509.75,"sma_60":2514.92,"sma_120":2590.21},{"date":"2025-06-26","open":2575,"high":2575,"low":2500,"close":2520,"volume":42836,"rsi_14":52.94,"sma_20":2511.0,"sma_60":2513.83,"sma_120":2589.42},{"date":"2025-06-27","open":2520,"high":2545,"low":2490,"close":2490,"volume":41753,"rsi_14":48.21,"sma_20":2507.75,"sma_60":2513.33,"sma_120":2588.42},{"date":"2025-06-30","open":2490,"high":2510,"low":2470,"close":2475,"volume":72249,"rsi_14":44.83,"sma_20":2504.5,"sma_60":2514.0,"sma_120":2587.58},{"date":"2025-07-01","open":2455,"high":2530,"low":2455,"close":2490,"volume":43430,"rsi_14":46.67,"sma_20":2503.25,"sma_60":2514.0,"sma_120":2587.46},{"date":"2025-07-02","open":2490,"high":2490,"low":2450,"close":2485,"volume":63324,"rsi_14":45.0,"sma_20":2503.0,"sma_60":2514.58,"sma_120":2586.88},{"date":"2025-07-03","open":2490,"high":2515,"low":2470,"close":2495,"volume":41111,"rsi_14":52.73,"sma_20":2502.75,"sma_60":2515.58,"sma_120":2586.21},{"date":"2025-07-04","open":2470,"high":2500,"low":2465,"close":2475,"volume":79272,"rsi_14":48.28,"sma_20":2501.25,"sma_60":2516.0,"sma_120":2585.25},{"date":"2025-07-07","open":2460,"high":2505,"low":2460,"close":2490,"volume":16894,"rsi_14":50.82,"sma_20":2500.75,"sma_60":2518.83,"sma_120":2583.62},{"date":"2025-07-08","open":2495,"high":2505,"low":2480,"close":2485,"volume":12066,"rsi_14":46.55,"sma_20":2499.75,"sma_60":2521.58,"sma_120":2582.17},{"date":"2025-07-09","open":2495,"high":2515,"low":2455,"close":2485,"volume":24287,"rsi_14":41.51,"sma_20":2498.5,"sma_60":2524.75,"sma_120":2580.17},{"date":"2025-07-10","open":2490,"high":2505,"low":2470,"close":2480,"volume":28205,"rsi_14":40.74,"sma_20":2496.75,"sma_60":2525.92,"sma_120":2578.46},{"date":"2025-07-11","open":2480,"high":2510,"low":2465,"close":2490,"volume":50766,"rsi_14":51.06,"sma_20":2497.25,"sma_60":2526.0,"sma_120":2576.58},{"date":"2025-07-14","open":2475,"high":2520,"low":2470,"close":2515,"volume":35034,"rsi_14":51.06,"sma_20":2498.75,"sma_60":2525.33,"sma_120":2575.5},{"date":"2025-07-15","open":2495,"high":2520,"low":2475,"close":2520,"volume":31237,"rsi_14":41.03,"sma_20":2500.5,"sma_60":2524.33,"sma_120":2574.29},{"date":"2025-07-16","open":2515,"high":2515,"low":2470,"close":2475,"volume":39842,"rsi_14":39.02,"sma_20":2499.0,"sma_60":2522.67,"sma_120":2573.08},{"date":"2025-07-17","open":2475,"high":2507,"low":2460,"close":2485,"volume":36304,"rsi_14":48.65,"sma_20":2496.75,"sma_60":2520.75,"sma_120":2571.71},{"date":"2025-07-18","open":2485,"high":2505,"low":2465,"close":2480,"volume":36511,"rsi_14":51.43,"sma_20":2494.25,"sma_60":2518.58,"sma_120":2570.0},{"date":"2025-07-21","open":2470,"high":2520,"low":2470,"close":2490,"volume":12998,"rsi_14":50.0,"sma_20":2494.5,"sma_60":2517.33,"sma_120":2568.08},{"date":"2025-07-22","open":2485,"high":2505,"low":2465,"close":2465,"volume":23964,"rsi_14":44.74,"sma_20":2492.25,"sma_60":2516.08,"sma_120":2566.38},{"date":"2025-07-23","open":2465,"high":2480,"low":2455,"close":2480,"volume":20221,"rsi_14":46.15,"sma_20":2488.5,"sma_60":2514.5,"sma_120":2564.5},{"date":"2025-07-24","open":2485,"high":2490,"low":2460,"close":2465,"volume":19450,"rsi_14":47.37,"sma_20":2485.75,"sma_60":2512.5,"sma_120":2562.88},{"date":"2025-07-25","open":2485,"high":2490,"low":2455,"close":2460,"volume":18538,"rsi_14":41.67,"sma_20":2484.25,"sma_60":2510.17,"sma_120":2561.21},{"date":"2025-07-28","open":2480,"high":2480,"low":2450,"close":2460,"volume":12631,"rsi_14":42.86,"sma_20":2483.5,"sma_60":2508.0,"sma_120":2558.54},{"date":"2025-07-29","open":2455,"high":2485,"low":2450,"close":2460,"volume":11169,"rsi_14":42.86,"sma_20":2482.0,"sma_60":2505.92,"sma_120":2557.25},{"date":"2025-07-30","open":2455,"high":2500,"low":2455,"close":2475,"volume":13941,"rsi_14":48.65,"sma_20":2481.5,"sma_60":2505.25,"sma_120":2555.75},{"date":"2025-07-31","open":2490,"high":2505,"low":2460,"close":2475,"volume":25392,"rsi_14":45.71,"sma_20":2480.5,"sma_60":2504.75,"sma_120":2554.08},{"date":"2025-08-01","open":2455,"high":2470,"low":2400,"close":2410,"volume":49570,"rsi_14":25.58,"sma_20":2477.25,"sma_60":2503.33,"sma_120":2551.54},{"date":"2025-08-04","open":2410,"high":2435,"low":2405,"close":2420,"volume":10428,"rsi_14":27.27,"sma_20":2473.75,"sma_60":2501.0,"sma_120":2548.88},{"date":"2025-08-05","open":2435,"high":2440,"low":2405,"close":2410,"volume":8761,"rsi_14":32.43,"sma_20":2470.0,"sma_60":2499.0,"sma_120":2545.92},{"date":"2025-08-06","open":2415,"high":2440,"low":2405,"close":2410,"volume":20817,"rsi_14":28.57,"sma_20":2466.25,"sma_60":2496.17,"sma_120":2543.0},{"date":"2025-08-07","open":2410,"high":2455,"low":2410,"close":2425,"volume":43324,"rsi_14":35.14,"sma_20":2463.5,"sma_60":2492.83,"sma_120":2540.42},{"date":"2025-08-08","open":2435,"high":2470,"low":2430,"close":2455,"volume":14070,"rsi_14":41.46,"sma_20":2461.75,"sma_60":2489.75,"sma_120":2538.33},{"date":"2025-08-11","open":2455,"high":2480,"low":2450,"close":2460,"volume":6062,"rsi_14":48.65,"sma_20":2459.0,"sma_60":2487.83,"sma_120":2535.88},{"date":"2025-08-12","open":2430,"high":2480,"low":2430,"close":2435,"volume":17637,"rsi_14":38.46,"sma_20":2454.75,"sma_60":2486.42,"sma_120":2532.75},{"date":"2025-08-13","open":2440,"high":2455,"low":2405,"close":2450,"volume":34738,"rsi_14":46.15,"sma_20":2453.5,"sma_60":2485.42,"sma_120":2529.96},{"date":"2025-08-14","open":2450,"high":2455,"low":2415,"close":2420,"volume":15007,"rsi_14":40.91,"sma_20":2450.25,"sma_60":2483.92,"sma_120":2526.54},{"date":"2025-08-18","open":2420,"high":2420,"low":2330,"close":2345,"volume":84646,"rsi_14":30.51,"sma_20":2443.5,"sma_60":2481.08,"sma_120":2522.75},{"date":"2025-08-19","open":2365,"high":2365,"low":2325,"close":2340,"volume":9207,"rsi_14":30.0,"sma_20":2436.0,"sma_60":2478.42,"sma_120":2518.83},{"date":"2025-08-20","open":2340,"high":2340,"low":2300,"close":2300,"volume":40153,"rsi_14":23.08,"sma_20":2427.75,"sma_60":2475.17,"sma_120":2514.62},{"date":"2025-08-21","open":2310,"high":2340,"low":2285,"close":2295,"volume":45950,"rsi_14":22.73,"sma_20":2418.5,"sma_60":2472.25,"sma_120":2510.79},{"date":"2025-08-22","open":2295,"high":2315,"low":2275,"close":2280,"volume":20402,"rsi_14":26.79,"sma_20":2409.25,"sma_60":2468.67,"sma_120":2506.67},{"date":"2025-08-25","open":2290,"high":2355,"low":2277,"close":2355,"volume":41341,"rsi_14":40.58,"sma_20":2404.0,"sma_60":2465.33,"sma_120":2503.5},{"date":"2025-08-26","open":2310,"high":2350,"low":2310,"close":2320,"volume":19857,"rsi_14":37.84,"sma_20":2397.0,"sma_60":2461.67,"sma_120":2500.79},{"date":"2025-08-27","open":2320,"high":2405,"low":2320,"close":2405,"volume":47898,"rsi_14":49.45,"sma_20":2394.25,"sma_60":2459.83,"sma_120":2499.33},{"date":"2025-08-28","open":2410,"high":2795,"low":2390,"close":2475,"volume":7059167,"rsi_14":54.9,"sma_20":2394.25,"sma_60":2459.58,"sma_120":2497.83},{"date":"2025-08-29","open":2510,"high":2520,"low":2410,"close":2415,"volume":325923,"rsi_14":46.3,"sma_20":2391.25,"sma_60":2458.17,"sma_120":2496.08},{"date":"2025-09-01","open":2550,"high":2620,"low":2405,"close":2445,"volume":1055646,"rsi_14":48.67,"sma_20":2393.0,"sma_60":2457.17,"sma_120":2495.04},{"date":"2025-09-02","open":2435,"high":2495,"low":2405,"close":2420,"volume":164541,"rsi_14":48.67,"sma_20":2393.0,"sma_60":2455.83,"sma_120":2494.0},{"date":"2025-09-03","open":2420,"high":2470,"low":2385,"close":2415,"volume":140471,"rsi_14":46.85,"sma_20":2393.25,"sma_60":2454.33,"sma_120":2492.75},{"date":"2025-09-04","open":2400,"high":2460,"low":2400,"close":2435,"volume":69039,"rsi_14":51.38,"sma_20":2394.5,"sma_60":2453.08,"sma_120":2491.67},{"date":"2025-09-05","open":2440,"high":2485,"low":2420,"close":2445,"volume":63670,"rsi_14":60.42,"sma_20":2395.5,"sma_60":2451.92,"sma_120":2490.46},{"date":"2025-09-08","open":2470,"high":2480,"low":2435,"close":2470,"volume":55362,"rsi_14":63.0,"sma_20":2396.25,"sma_60":2451.75,"sma_120":2489.33},{"date":"2025-09-09","open":2470,"high":2530,"low":2450,"close":2510,"volume":162239,"rsi_14":71.0,"sma_20":2398.75,"sma_60":2452.17,"sma_120":2488.29},{"date":"2025-09-10","open":2510,"high":2535,"low":2470,"close":2530,"volume":77160,"rsi_14":72.82,"sma_20":2403.5,"sma_60":2452.92,"sma_120":2487.46},{"date":"2025-09-11","open":2530,"high":2545,"low":2500,"close":2520,"volume":47501,"rsi_14":73.53,"sma_20":2407.0,"sma_60":2453.17,"sma_120":2486.79},{"date":"2025-09-12","open":2520,"high":2550,"low":2480,"close":2525,"volume":103031,"rsi_14":69.32,"sma_20":2412.25,"sma_60":2453.08,"sma_120":2486.21},{"date":"2025-09-15","open":2540,"high":2590,"low":2510,"close":2560,"volume":220938,"rsi_14":77.27,"sma_20":2423.0,"sma_60":2453.58,"sma_120":2485.88},{"date":"2025-09-16","open":2550,"high":2560,"low":2500,"close":2500,"volume":65509,"rsi_14":61.45,"sma_20":2431.0,"sma_60":2453.83,"sma_120":2485.17},{"date":"2025-09-17","open":2500,"high":2570,"low":2470,"close":2505,"volume":199042,"rsi_14":54.29,"sma_20":2441.25,"sma_60":2453.75,"sma_120":2484.54},{"date":"2025-09-18","open":2560,"high":2595,"low":2515,"close":2585,"volume":431097,"rsi_14":73.33,"sma_20":2456.0,"sma_60":2454.33,"sma_120":2484.62},{"date":"2025-09-19","open":2615,"high":2615,"low":2550,"close":2590,"volume":151677,"rsi_14":71.01,"sma_20":2471.5,"sma_60":2455.5,"sma_120":2484.67},{"date":"2025-09-22","open":2570,"high":2635,"low":2560,"close":2600,"volume":215146,"rsi_14":77.27,"sma_20":2483.75,"sma_60":2457.33,"sma_120":2485.33},{"date":"2025-09-23","open":2610,"high":2610,"low":2520,"close":2550,"volume":107328,"rsi_14":68.0,"sma_20":2495.25,"sma_60":2458.58,"sma_120":2486.29},{"date":"2025-09-24","open":2545,"high":2555,"low":2450,"close":2500,"volume":244076,"rsi_14":58.02,"sma_20":2500.0,"sma_60":2458.75,"sma_120":2486.38},{"date":"2025-09-25","open":2505,"high":2520,"low":2460,"close":2520,"volume":51347,"rsi_14":59.04,"sma_20":2502.25,"sma_60":2459.33,"sma_120":2486.96},{"date":"2025-09-26","open":2480,"high":2535,"low":2430,"close":2445,"volume":135467,"rsi_14":47.31,"sma_20":2503.75,"sma_60":2458.5,"sma_120":2487.04},{"date":"2025-09-29","open":2455,"high":2515,"low":2420,"close":2515,"volume":57411,"rsi_14":50.51,"sma_20":2507.25,"sma_60":2459.17,"sma_120":2487.58},{"date":"2025-09-30","open":2515,"high":2520,"low":2460,"close":2470,"volume":38521,"rsi_14":44.23,"sma_20":2509.75,"sma_60":2458.83,"sma_120":2488.83},{"date":"2025-10-01","open":2470,"high":2530,"low":2450,"close":2475,"volume":65284,"rsi_14":45.63,"sma_20":2512.75,"sma_60":2458.67,"sma_120":2490.12},{"date":"2025-10-02","open":2525,"high":2595,"low":2515,"close":2560,"volume":158896,"rsi_14":52.14,"sma_20":2518.5,"sma_60":2459.75,"sma_120":2492.25},{"date":"2025-10-10","open":2590,"high":2625,"low":2545,"close":2595,"volume":154741,"rsi_14":52.94,"sma_20":2526.0,"sma_60":2461.67,"sma_120":2493.79},{"date":"2025-10-13","open":2590,"high":2605,"low":2535,"close":2590,"volume":82572,"rsi_14":58.33,"sma_20":2532.0,"sma_60":2463.33,"sma_120":2494.67},{"date":"2025-10-14","open":2600,"high":2605,"low":2505,"close":2570,"volume":106725,"rsi_14":55.86,"sma_20":2535.0,"sma_60":2464.25,"sma_120":2494.79},{"date":"2025-10-15","open":2570,"high":2620,"low":2545,"close":2615,"volume":63534,"rsi_14":52.43,"sma_20":2539.25,"sma_60":2465.83,"sma_120":2495.08},{"date":"2025-10-16","open":2615,"high":2620,"low":2575,"close":2600,"volume":119408,"rsi_14":50.94,"sma_20":2543.25,"sma_60":2467.92,"sma_120":2495.29},{"date":"2025-10-17","open":2595,"high":2595,"low":2515,"close":2530,"volume":89153,"rsi_14":44.07,"sma_20":2543.5,"sma_60":2468.67,"sma_120":2494.71},{"date":"2025-10-20","open":2545,"high":2560,"low":2485,"close":2560,"volume":59853,"rsi_14":50.88,"sma_20":2543.5,"sma_60":2470.0,"sma_120":2494.29},{"date":"2025-10-21","open":2565,"high":2600,"low":2510,"close":2510,"volume":62550,"rsi_14":50.88,"sma_20":2544.0,"sma_60":2470.33,"sma_120":2493.83},{"date":"2025-10-22","open":2520,"high":2520,"low":2400,"close":2470,"volume":310799,"rsi_14":45.76,"sma_20":2542.25,"sma_60":2470.42,"sma_120":2493.25},{"date":"2025-10-23","open":2455,"high":2465,"low":2420,"close":2425,"volume":76641,"rsi_14":48.21,"sma_20":2534.0,"sma_60":2469.5,"sma_120":2492.0},{"date":"2025-10-24","open":2450,"high":2450,"low":2390,"close":2405,"volume":80317,"rsi_14":39.22,"sma_20":2524.75,"sma_60":2468.5,"sma_120":2490.5},{"date":"2025-10-27","open":2420,"high":2425,"low":2395,"close":2395,"volume":90309,"rsi_14":42.11,"sma_20":2514.5,"sma_60":2467.42,"sma_120":2488.79},{"date":"2025-10-28","open":2395,"high":2420,"low":2370,"close":2415,"volume":57756,"rsi_14":43.88,"sma_20":2507.75,"sma_60":2466.67,"sma_120":2487.33},{"date":"2025-10-29","open":2415,"high":2440,"low":2370,"close":2380,"volume":87772,"rsi_14":31.11,"sma_20":2501.75,"sma_60":2465.33,"sma_120":2485.62},{"date":"2025-10-30","open":2380,"high":2380,"low":2330,"close":2360,"volume":123203,"rsi_14":22.35,"sma_20":2493.75,"sma_60":2463.42,"sma_120":2484.33},{"date":"2025-10-31","open":2365,"high":2365,"low":2300,"close":2325,"volume":137968,"rsi_14":20.88,"sma_20":2487.75,"sma_60":2460.92,"sma_120":2482.83},{"date":"2025-11-03","open":2325,"high":2370,"low":2315,"close":2325,"volume":56237,"rsi_14":21.84,"sma_20":2478.25,"sma_60":2459.5,"sma_120":2481.42},{"date":"2025-11-04","open":2345,"high":2345,"low":2290,"close":2300,"volume":61666,"rsi_14":12.05,"sma_20":2469.75,"sma_60":2457.5,"sma_120":2479.25},{"date":"2025-11-05","open":2300,"high":2300,"low":2210,"close":2250,"volume":121481,"rsi_14":11.11,"sma_20":2458.5,"sma_60":2454.83,"sma_120":2476.92},{"date":"2025-11-06","open":2285,"high":2320,"low":2245,"close":2285,"volume":55384,"rsi_14":20.48,"sma_20":2445.25,"sma_60":2452.75,"sma_120":2474.46},{"date":"2025-11-07","open":2285,"high":2285,"low":2200,"close":2225,"volume":82332,"rsi_14":12.36,"sma_20":2426.75,"sma_60":2449.42,"sma_120":2471.12},{"date":"2025-11-10","open":2230,"high":2315,"low":2225,"close":2310,"volume":58611,"rsi_14":29.17,"sma_20":2412.75,"sma_60":2447.0,"sma_120":2468.38},{"date":"2025-11-11","open":2315,"high":2370,"low":2280,"close":2295,"volume":58401,"rsi_14":30.77,"sma_20":2399.0,"sma_60":2444.25,"sma_120":2466.04},{"date":"2025-11-12","open":2300,"high":2360,"low":2265,"close":2310,"volume":38481,"rsi_14":36.47,"sma_20":2383.75,"sma_60":2442.17,"sma_120":2464.29},{"date":"2025-11-13","open":2310,"high":2330,"low":2270,"close":2325,"volume":30218,"rsi_14":40.48,"sma_20":2370.0,"sma_60":2440.08,"sma_120":2462.75},{"date":"2025-11-14","open":2310,"high":2310,"low":2240,"close":2240,"volume":48893,"rsi_14":34.34,"sma_20":2355.5,"sma_60":2437.08,"sma_120":2460.5},{"date":"2025-11-17","open":2230,"high":2280,"low":2200,"close":2205,"volume":45119,"rsi_14":29.41,"sma_20":2337.75,"sma_60":2434.75,"sma_120":2457.92},{"date":"2025-11-18","open":2210,"high":2225,"low":2120,"close":2125,"volume":120176,"rsi_14":27.03,"sma_20":2318.5,"sma_60":2431.17,"sma_120":2454.79},{"date":"2025-11-19","open":2125,"high":2170,"low":2110,"close":2115,"volume":22765,"rsi_14":27.52,"sma_20":2300.75,"sma_60":2428.08,"sma_120":2451.62},{"date":"2025-11-20","open":2170,"high":2185,"low":2125,"close":2160,"volume":12408,"rsi_14":35.14,"sma_20":2287.5,"sma_60":2425.83,"sma_120":2449.04},{"date":"2025-11-21","open":2160,"high":2170,"low":2100,"close":2100,"volume":38271,"rsi_14":31.71,"sma_20":2272.25,"sma_60":2422.83,"sma_120":2445.75},{"date":"2025-11-24","open":2120,"high":2130,"low":2100,"close":2100,"volume":19646,"rsi_14":33.05,"sma_20":2257.5,"sma_60":2418.58,"sma_120":2441.96},{"date":"2025-11-25","open":2100,"high":2130,"low":2070,"close":2090,"volume":37325,"rsi_14":35.45,"sma_20":2241.25,"sma_60":2414.75,"sma_120":2438.21},{"date":"2025-11-26","open":2075,"high":2155,"low":2075,"close":2145,"volume":31512,"rsi_14":37.72,"sma_20":2229.5,"sma_60":2410.42,"sma_120":2435.12},{"date":"2025-11-27","open":2140,"high":2195,"low":2110,"close":2145,"volume":31880,"rsi_14":42.16,"sma_20":2218.75,"sma_60":2404.92,"sma_120":2432.25},{"date":"2025-11-28","open":2145,"high":2195,"low":2130,"close":2185,"volume":17660,"rsi_14":36.56,"sma_20":2211.75,"sma_60":2401.08,"sma_120":2429.62},{"date":"2025-12-01","open":2185,"high":2260,"low":2165,"close":2195,"volume":26536,"rsi_14":39.13,"sma_20":2205.25,"sma_60":2396.92,"sma_120":2427.04},{"date":"2025-12-02","open":2175,"high":2195,"low":2165,"close":2175,"volume":28863,"rsi_14":35.48,"sma_20":2199.0,"sma_60":2392.83,"sma_120":2424.33},{"date":"2025-12-03","open":2175,"high":2190,"low":2140,"close":2170,"volume":15939,"rsi_14":32.97,"sma_20":2195.0,"sma_60":2388.75,"sma_120":2421.54},{"date":"2025-12-04","open":2170,"high":2185,"low":2125,"close":2170,"volume":17470,"rsi_14":40.54,"sma_20":2189.25,"sma_60":2384.33,"sma_120":2418.71},{"date":"2025-12-05","open":2165,"high":2205,"low":2045,"close":2190,"volume":43159,"rsi_14":47.89,"sma_20":2187.5,"sma_60":2380.08,"sma_120":2416.0},{"date":"2025-12-08","open":2190,"high":2220,"low":2170,"close":2215,"volume":44055,"rsi_14":65.0,"sma_20":2182.75,"sma_60":2375.83,"sma_120":2413.79},{"date":"2025-12-09","open":2185,"high":2210,"low":2180,"close":2180,"volume":21614,"rsi_14":60.0,"sma_20":2177.0,"sma_60":2370.33,"sma_120":2411.25},{"date":"2025-12-10","open":2180,"high":2215,"low":2165,"close":2165,"volume":8566,"rsi_14":50.85,"sma_20":2169.75,"sma_60":2364.25,"sma_120":2408.58},{"date":"2025-12-11","open":2165,"high":2190,"low":2155,"close":2190,"volume":14855,"rsi_14":67.31,"sma_20":2163.0,"sma_60":2358.75,"sma_120":2405.96},{"date":"2025-12-12","open":2195,"high":2195,"low":2160,"close":2170,"volume":7291,"rsi_14":62.5,"sma_20":2159.5,"sma_60":2352.83,"sma_120":2402.96},{"date":"2025-12-15","open":2155,"high":2175,"low":2135,"close":2140,"volume":17577,"rsi_14":58.33,"sma_20":2156.25,"sma_60":2345.83,"sma_120":2399.71},{"date":"2025-12-16","open":2145,"high":2145,"low":2110,"close":2115,"volume":25845,"rsi_14":44.44,"sma_20":2155.75,"sma_60":2339.42,"sma_120":2396.62},{"date":"2025-12-17","open":2130,"high":2130,"low":2105,"close":2105,"volume":16038,"rsi_14":42.86,"sma_20":2155.25,"sma_60":2332.75,"sma_120":2393.25},{"date":"2025-12-18","open":2105,"high":2135,"low":2085,"close":2110,"volume":18942,"rsi_14":34.69,"sma_20":2152.75,"sma_60":2324.75,"sma_120":2389.54},{"date":"2025-12-19","open":2105,"high":2115,"low":2070,"close":2090,"volume":35795,"rsi_14":29.41,"sma_20":2152.25,"sma_60":2316.42,"sma_120":2385.96},{"date":"2025-12-22","open":2100,"high":2135,"low":2055,"close":2080,"volume":72632,"rsi_14":30.61,"sma_20":2151.25,"sma_60":2307.75,"sma_120":2382.54},{"date":"2025-12-23","open":2120,"high":2120,"low":2065,"close":2070,"volume":19298,"rsi_14":30.0,"sma_20":2150.25,"sma_60":2299.75,"sma_120":2379.17},{"date":"2025-12-24","open":2110,"high":2110,"low":2040,"close":2045,"volume":49897,"rsi_14":27.27,"sma_20":2145.25,"sma_60":2292.17,"sma_120":2375.46},{"date":"2025-12-26","open":2085,"high":2085,"low":2035,"close":2060,"volume":36811,"rsi_14":25.93,"sma_20":2141.0,"sma_60":2284.5,"sma_120":2371.92},{"date":"2025-12-29","open":2060,"high":2100,"low":2035,"close":2085,"volume":34770,"rsi_14":25.93,"sma_20":2136.0,"sma_60":2278.5,"sma_120":2368.5},{"date":"2025-12-30","open":2085,"high":2180,"low":2085,"close":2160,"volume":143682,"rsi_14":46.77,"sma_20":2134.25,"sma_60":2272.58,"sma_120":2365.88},{"date":"2026-01-02","open":2165,"high":2245,"low":2155,"close":2200,"volume":52650,"rsi_14":55.22,"sma_20":2135.5,"sma_60":2268.08,"sma_120":2363.46},{"date":"2026-01-05","open":2205,"high":2255,"low":2175,"close":2205,"volume":82571,"rsi_14":52.38,"sma_20":2137.25,"sma_60":2263.58,"sma_120":2361.12},{"date":"2026-01-06","open":2190,"high":2205,"low":2160,"close":2185,"volume":34068,"rsi_14":52.38,"sma_20":2138.0,"sma_60":2257.5,"sma_120":2358.62},{"date":"2026-01-07","open":2185,"high":2210,"low":2110,"close":2135,"volume":28951,"rsi_14":49.25,"sma_20":2135.25,"sma_60":2249.83,"sma_120":2355.75},{"date":"2026-01-08","open":2135,"high":2155,"low":2080,"close":2085,"volume":38805,"rsi_14":45.83,"sma_20":2128.75,"sma_60":2241.42,"sma_120":2352.38},{"date":"2026-01-09","open":2130,"high":2130,"low":2060,"close":2080,"volume":51287,"rsi_14":46.48,"sma_20":2123.75,"sma_60":2233.25,"sma_120":2348.75},{"date":"2026-01-12","open":2080,"high":2125,"low":2055,"close":2110,"volume":67478,"rsi_14":50.0,"sma_20":2121.0,"sma_60":2224.83,"sma_120":2345.33},{"date":"2026-01-13","open":2110,"high":2130,"low":2060,"close":2070,"volume":51223,"rsi_14":47.5,"sma_20":2115.0,"sma_60":2216.0,"sma_120":2341.96},{"date":"2026-01-14","open":2070,"high":2100,"low":2050,"close":2070,"volume":20502,"rsi_14":48.72,"sma_20":2110.0,"sma_60":2208.33,"sma_120":2338.5},{"date":"2026-01-15","open":2070,"high":2105,"low":2060,"close":2065,"volume":22875,"rsi_14":49.35,"sma_20":2106.25,"sma_60":2200.08,"sma_120":2335.04},{"date":"2026-01-16","open":2095,"high":2145,"low":2060,"close":2105,"volume":74190,"rsi_14":57.5,"sma_20":2105.75,"sma_60":2193.33,"sma_120":2331.83},{"date":"2026-01-19","open":2085,"high":2125,"low":2060,"close":2060,"volume":32470,"rsi_14":46.91,"sma_20":2103.25,"sma_60":2181.17,"sma_120":2328.46},{"date":"2026-01-20","open":2070,"high":2120,"low":2050,"close":2110,"volume":76996,"rsi_14":43.42,"sma_20":2104.25,"sma_60":2176.25,"sma_120":2325.38},{"date":"2026-01-21","open":2055,"high":2100,"low":2005,"close":2035,"volume":147221,"rsi_14":30.12,"sma_20":2102.0,"sma_60":2170.25,"sma_120":2321.79},{"date":"2026-01-22","open":2050,"high":2065,"low":2025,"close":2045,"volume":41716,"rsi_14":30.95,"sma_20":2100.75,"sma_60":2164.08,"sma_120":2318.33},{"date":"2026-01-23","open":2045,"high":2075,"low":2020,"close":2030,"volume":92153,"rsi_14":31.33,"sma_20":2100.0,"sma_60":2158.25,"sma_120":2314.75},{"date":"2026-01-26","open":2030,"high":2125,"low":2030,"close":2100,"volume":158851,"rsi_14":45.98,"sma_20":2102.0,"sma_60":2153.92,"sma_120":2311.75},{"date":"2026-01-27","open":2100,"high":2100,"low":2060,"close":2085,"volume":67613,"rsi_14":50.0,"sma_20":2102.0,"sma_60":2149.92,"sma_120":2308.5},{"date":"2026-01-28","open":2085,"high":2155,"low":2065,"close":2125,"volume":127094,"rsi_14":55.17,"sma_20":2100.25,"sma_60":2146.58,"sma_120":2305.58},{"date":"2026-01-29","open":2155,"high":2200,"low":2105,"close":2150,"volume":96341,"rsi_14":54.65,"sma_20":2097.75,"sma_60":2144.08,"sma_120":2303.42},{"date":"2026-01-30","open":2155,"high":2180,"low":2095,"close":2120,"volume":105312,"rsi_14":55.95,"sma_20":2093.5,"sma_60":2141.92,"sma_120":2300.92},{"date":"2026-02-02","open":2120,"high":2120,"low":2025,"close":2040,"volume":96547,"rsi_14":47.0,"sma_20":2086.25,"sma_60":2137.83,"sma_120":2297.83},{"date":"2026-02-03","open":2050,"high":2095,"low":2030,"close":2090,"volume":68369,"rsi_14":52.29,"sma_20":2084.0,"sma_60":2135.58,"sma_120":2295.17},{"date":"2026-02-04","open":2085,"high":2100,"low":2060,"close":2085,"volume":47400,"rsi_14":48.04,"sma_20":2084.0,"sma_60":2135.25,"sma_120":2292.33},{"date":"2026-02-05","open":2110,"high":2110,"low":2035,"close":2040,"volume":90434,"rsi_14":44.14,"sma_20":2082.0,"sma_60":2130.75,"sma_120":2288.88},{"date":"2026-02-06","open":2045,"high":2060,"low":1984,"close":2010,"volume":117593,"rsi_14":45.37,"sma_20":2077.0,"sma_60":2126.0,"sma_120":2285.12},{"date":"2026-02-09","open":2020,"high":2080,"low":2020,"close":2075,"volume":61283,"rsi_14":46.85,"sma_20":2077.25,"sma_60":2122.08,"sma_120":2282.12},{"date":"2026-02-10","open":2055,"high":2175,"low":2055,"close":2090,"volume":81968,"rsi_14":55.56,"sma_20":2078.25,"sma_60":2118.17,"sma_120":2279.12},{"date":"2026-02-11","open":2090,"high":2135,"low":2090,"close":2125,"volume":21163,"rsi_14":57.69,"sma_20":2081.25,"sma_60":2116.25,"sma_120":2276.67},{"date":"2026-02-12","open":2125,"high":2145,"low":2105,"close":2120,"volume":32178,"rsi_14":58.82,"sma_20":2082.0,"sma_60":2114.83,"sma_120":2274.79},{"date":"2026-02-13","open":2120,"high":2125,"low":2050,"close":2080,"volume":97755,"rsi_14":47.92,"sma_20":2080.75,"sma_60":2114.08,"sma_120":2272.62},{"date":"2026-02-19","open":2095,"high":2095,"low":2045,"close":2080,"volume":39931,"rsi_14":49.46,"sma_20":2081.75,"sma_60":2113.5,"sma_120":2270.79},{"date":"2026-02-20","open":2080,"high":2120,"low":2040,"close":2120,"volume":95657,"rsi_14":49.46,"sma_20":2082.25,"sma_60":2112.83,"sma_120":2269.33},{"date":"2026-02-23","open":2120,"high":2125,"low":2080,"close":2125,"volume":103039,"rsi_14":47.19,"sma_20":2086.75,"sma_60":2113.25,"sma_120":2268.04},{"date":"2026-02-24","open":2105,"high":2230,"low":2090,"close":2180,"volume":142921,"rsi_14":56.38,"sma_20":2093.5,"sma_60":2114.58,"sma_120":2266.58},{"date":"2026-02-25","open":2195,"high":2215,"low":2135,"close":2165,"volume":133888,"rsi_14":65.43,"sma_20":2100.25,"sma_60":2115.83,"sma_120":2265.29},{"date":"2026-02-26","open":2165,"high":2175,"low":2090,"close":2095,"volume":68398,"rsi_14":50.59,"sma_20":2102.0,"sma_60":2101.67,"sma_120":2120.29},{"date":"2026-02-27","open":2075,"high":2095,"low":2040,"close":2050,"volume":101524,"rsi_14":46.24,"sma_20":2098.25,"sma_60":2113.42,"sma_120":2259.17},{"date":"2026-03-03","open":2045,"high":2045,"low":1973,"close":1996,"volume":164810,"rsi_14":45.36,"sma_20":2091.8,"sma_60":2110.27,"sma_120":2255.68},{"date":"2026-03-04","open":1994,"high":1994,"low":1741,"close":1809,"volume":202063,"rsi_14":34.07,"sma_20":2074.75,"sma_60":2103.83,"sma_120":2250.38},{"date":"2026-03-05","open":1859,"high":1888,"low":1841,"close":1884,"volume":67331,"rsi_14":35.1,"sma_20":2062.95,"sma_60":2098.98,"sma_120":2245.91},{"date":"2026-03-06","open":1884,"high":2055,"low":1870,"close":1940,"volume":128694,"rsi_14":39.0,"sma_20":2057.95,"sma_60":2095.15,"sma_120":2241.95},{"date":"2026-03-09","open":1940,"high":1940,"low":1821,"close":1859,"volume":42880,"rsi_14":31.73,"sma_20":2046.4,"sma_60":2089.97,"sma_120":2237.15},{"date":"2026-03-10","open":1888,"high":1979,"low":1888,"close":1935,"volume":22136,"rsi_14":38.42,"sma_20":2038.9,"sma_60":2085.72,"sma_120":2232.9},{"date":"2026-03-11","open":1937,"high":2030,"low":1930,"close":1988,"volume":88606,"rsi_14":44.33,"sma_20":2036.3,"sma_60":2081.93,"sma_120":2228.88},{"date":"2026-03-12","open":1988,"high":1988,"low":1972,"close":1983,"volume":12379,"rsi_14":44.06,"sma_20":2034.95,"sma_60":2078.65,"sma_120":2224.49},{"date":"2026-03-13","open":1999,"high":2005,"low":1944,"close":1998,"volume":85423,"rsi_14":42.3,"sma_20":2031.1,"sma_60":2075.87,"sma_120":2220.06},{"date":"2026-03-16","open":2000,"high":2000,"low":1941,"close":1944,"volume":36606,"rsi_14":39.24,"sma_20":2023.8,"sma_60":2060.52,"sma_120":2101.43},{"date":"2026-03-17","open":1940,"high":1979,"low":1938,"close":1960,"volume":33371,"rsi_14":36.28,"sma_20":2015.55,"sma_60":2068.27,"sma_120":2210.55},{"date":"2026-03-18","open":1969,"high":2005,"low":1872,"close":1984,"volume":86388,"rsi_14":38.84,"sma_20":2008.75,"sma_60":2065.67,"sma_120":2205.75},{"date":"2026-03-19","open":1968,"high":1975,"low":1940,"close":1959,"volume":39008,"rsi_14":41.12,"sma_20":2002.7,"sma_60":2063.07,"sma_120":2201.24},{"date":"2026-03-20","open":1980,"high":1999,"low":1952,"close":1985,"volume":39305,"rsi_14":45.65,"sma_20":1997.95,"sma_60":2061.07,"sma_120":2196.91},{"date":"2026-03-23","open":1984,"high":1984,"low":1896,"close":1920,"volume":44465,"rsi_14":44.99,"sma_20":1987.95,"sma_60":2057.9,"sma_120":2191.32},{"date":"2026-03-24","open":1925,"high":1953,"low":1904,"close":1923,"volume":57083,"rsi_14":59.93,"sma_20":1977.85,"sma_60":2055.12,"sma_120":2185.77},{"date":"2026-03-25","open":1925,"high":1995,"low":1919,"close":1966,"volume":70457,"rsi_14":57.56,"sma_20":1967.15,"sma_60":2053.22,"sma_120":2180.48},{"date":"2026-03-26","open":1975,"high":1975,"low":1908,"close":1918,"volume":34045,"rsi_14":47.94,"sma_20":1954.8,"sma_60":2050.68,"sma_120":2175.22},{"date":"2026-03-27","open":1900,"high":1929,"low":1872,"close":1922,"volume":43347,"rsi_14":56.89,"sma_20":1946.15,"sma_60":2048.63,"sma_120":2170.4},{"date":"2026-03-30","open":1922,"high":1935,"low":1880,"close":1925,"volume":38236,"rsi_14":48.7,"sma_20":1939.9,"sma_60":2046.38,"sma_120":2165.44},{"date":"2026-03-31","open":1925,"high":1925,"low":1869,"close":1890,"volume":48210,"rsi_14":36.61,"sma_20":1934.6,"sma_60":2043.13,"sma_120":2160.82},{"date":"2026-04-01","open":1915,"high":1948,"low":1897,"close":1940,"volume":43039,"rsi_14":44.77,"sma_20":1941.15,"sma_60":2039.47,"sma_120":2156.03},{"date":"2026-04-02","open":1935,"high":1936,"low":1866,"close":1900,"volume":30737,"rsi_14":38.76,"sma_20":1941.95,"sma_60":2034.47,"sma_120":2151.28},{"date":"2026-04-03","open":1900,"high":1912,"low":1866,"close":1879,"volume":52562,"rsi_14":41.94,"sma_20":1938.9,"sma_60":2029.03,"sma_120":2146.31},{"date":"2026-04-06","open":1897,"high":1897,"low":1855,"close":1866,"volume":29627,"rsi_14":38.25,"sma_20":1939.25,"sma_60":2023.72,"sma_120":2140.61},{"date":"2026-04-07","open":1893,"high":1898,"low":1826,"close":1839,"volume":24813,"rsi_14":32.01,"sma_20":1934.45,"sma_60":2018.78,"sma_120":2134.31},{"date":"2026-04-08","open":1848,"high":1898,"low":1848,"close":1898,"volume":46325,"rsi_14":43.02,"sma_20":1929.95,"sma_60":2015.67,"sma_120":2128.54},{"date":"2026-04-09","open":1898,"high":1900,"low":1859,"close":1893,"volume":18737,"rsi_14":38.94,"sma_20":1925.45,"sma_60":2012.55,"sma_120":2122.9},{"date":"2026-04-10","open":1897,"high":1929,"low":1887,"close":1920,"volume":61140,"rsi_14":50.0,"sma_20":1921.55,"sma_60":2009.38,"sma_120":2117.11},{"date":"2026-04-13","open":1920,"high":2110,"low":1896,"close":2030,"volume":362927,"rsi_14":61.03,"sma_20":1925.85,"sma_60":2008.72,"sma_120":2112.36},{"date":"2026-04-14","open":2010,"high":2125,"low":2010,"close":2120,"volume":181110,"rsi_14":64.47,"sma_20":1933.85,"sma_60":2009.55,"sma_120":2108.94},{"date":"2026-04-15","open":2120,"high":2200,"low":2110,"close":2140,"volume":185193,"rsi_14":72.02,"sma_20":1941.65,"sma_60":2010.8,"sma_120":2105.44},{"date":"2026-04-16","open":2150,"high":2280,"low":2120,"close":2230,"volume":241415,"rsi_14":76.1,"sma_20":1955.2,"sma_60":2012.88,"sma_120":2103.11},{"date":"2026-04-17","open":2230,"high":2270,"low":2200,"close":2250,"volume":131123,"rsi_14":76.77,"sma_20":1968.45,"sma_60":2016.05,"sma_120":2101.28},{"date":"2026-04-20","open":2255,"high":2410,"low":2200,"close":2350,"volume":415964,"rsi_14":84.23,"sma_20":1989.95,"sma_60":2020.05,"sma_120":2100.65},{"date":"2026-04-21","open":2355,"high":2415,"low":2320,"close":2405,"volume":206368,"rsi_14":84.34,"sma_20":2014.05,"sma_60":2026.22,"sma_120":2100.65},{"date":"2026-04-22","open":2400,"high":2450,"low":2305,"close":2400,"volume":200657,"rsi_14":88.94,"sma_20":2035.75,"sma_60":2032.13,"sma_120":2100.69},{"date":"2026-04-23","open":2395,"high":2425,"low":2365,"close":2380,"volume":75659,"rsi_14":89.08,"sma_20":2058.85,"sma_60":2037.97,"sma_120":2100.4},{"date":"2026-04-24","open":2400,"high":2535,"low":2360,"close":2490,"volume":216988,"rsi_14":92.28,"sma_20":2087.25,"sma_60":2044.47,"sma_120":2101.32},{"date":"2026-04-27","open":2475,"high":2590,"low":2465,"close":2535,"volume":189316,"rsi_14":96.03,"sma_20":2117.75,"sma_60":2051.97,"sma_120":2102.78},{"date":"2026-04-28","open":2590,"high":2590,"low":2430,"close":2485,"volume":106517,"rsi_14":89.29,"sma_20":2147.5,"sma_60":2057.97,"sma_120":2104.11},{"date":"2026-04-29","open":2480,"high":2550,"low":2310,"close":2540,"volume":226954,"rsi_14":90.59,"sma_20":2177.5,"sma_60":2064.47,"sma_120":2081.36},{"date":"2026-04-30","open":2540,"high":2720,"low":2535,"close":2610,"volume":508000,"rsi_14":88.28,"sma_20":2249.4,"sma_60":2034.93,"sma_120":2042.59},{"date":"2026-05-04","open":2615,"high":2730,"low":2575,"close":2600,"volume":210220,"rsi_14":88.51,"sma_20":2249.05,"sma_60":2081.97,"sma_120":2111.4},{"date":"2026-05-06","open":2600,"high":2665,"low":2485,"close":2625,"volume":348170,"rsi_14":87.41,"sma_20":2287.0,"sma_60":2090.88,"sma_120":2114.23},{"date":"2026-05-07","open":2625,"high":2625,"low":2525,"close":2590,"volume":130058,"rsi_14":82.61,"sma_20":2324.55,"sma_60":2099.3,"sma_120":2117.28},{"date":"2026-05-08","open":2600,"high":2710,"low":2525,"close":2665,"volume":253380,"rsi_14":82.22,"sma_20":2362.9,"sma_60":2109.72,"sma_120":2120.23},{"date":"2026-05-11","open":2670,"high":2715,"low":2590,"close":2680,"volume":163839,"rsi_14":82.09,"sma_20":2402.25,"sma_60":2120.88,"sma_120":2123.44},{"date":"2026-05-12","open":2660,"high":2725,"low":2435,"close":2550,"volume":386467,"rsi_14":64.29,"sma_20":2433.75,"sma_60":2128.8,"sma_120":2125.44},{"date":"2026-05-13","open":2540,"high":2615,"low":2445,"close":2615,"volume":105355,"rsi_14":64.79,"sma_20":2463.0,"sma_60":2137.55,"sma_120":2127.86},{"date":"2026-05-14","open":2615,"high":2615,"low":2490,"close":2530,"volume":169001,"rsi_14":58.23,"sma_20":2483.5,"sma_60":2144.3,"sma_120":2130.28},{"date":"2026-05-15","open":2530,"high":2555,"low":2390,"close":2485,"volume":343625,"rsi_14":56.44,"sma_20":2500.75,"sma_60":2150.38,"sma_120":2132.61},{"date":"2026-05-18","open":2475,"high":2475,"low":2235,"close":2315,"volume":251247,"rsi_14":40.0,"sma_20":2505.0,"sma_60":2154.3,"sma_120":2134.19},{"date":"2026-05-19","open":2345,"high":2345,"low":2185,"close":2270,"volume":110222,"rsi_14":34.86,"sma_20":2506.0,"sma_60":2157.47,"sma_120":2135.48},{"date":"2026-05-20","open":2240,"high":2270,"low":2135,"close":2200,"volume":134338,"rsi_14":34.08,"sma_20":2498.5,"sma_60":2158.8,"sma_120":2135.82},{"date":"2026-05-21","open":2200,"high":2305,"low":2200,"close":2275,"volume":229825,"rsi_14":35.52,"sma_20":2492.0,"sma_60":2161.3,"sma_120":2137.28},{"date":"2026-05-22","open":2290,"high":2550,"low":2245,"close":2475,"volume":298116,"rsi_14":43.54,"sma_20":2495.75,"sma_60":2166.22,"sma_120":2140.4},{"date":"2026-05-26","open":2500,"high":2530,"low":2375,"close":2415,"volume":145454,"rsi_14":41.55,"sma_20":2497.5,"sma_60":2170.38,"sma_120":2143.11},{"date":"2026-05-27","open":2425,"high":2425,"low":2245,"close":2325,"volume":273440,"rsi_14":37.07,"sma_20":2489.25,"sma_60":2174.22,"sma_120":2144.61},{"date":"2026-05-28","open":2325,"high":2325,"low":2100,"close":2160,"volume":138631,"rsi_14":33.33,"sma_20":2470.5,"sma_60":2176.05,"sma_120":2144.73},{"date":"2026-05-29","open":2170,"high":2180,"low":1993,"close":2010,"volume":152557,"rsi_14":26.01,"sma_20":2446.75,"sma_60":2176.28,"sma_120":2143.28},{"date":"2026-06-01","open":2010,"high":2050,"low":1909,"close":1955,"volume":109387,"rsi_14":24.2,"sma_20":2417.5,"sma_60":2178.72,"sma_120":2141.28},{"date":"2026-06-02","open":1955,"high":1955,"low":1857,"close":1900,"volume":203848,"rsi_14":25.56,"sma_20":2382.0,"sma_60":2178.98,"sma_120":2138.98},{"date":"2026-06-04","open":1801,"high":2050,"low":1801,"close":1985,"volume":119662,"rsi_14":26.67,"sma_20":2351.25,"sma_60":2179.73,"sma_120":2137.44},{"date":"2026-06-05","open":1969,"high":1970,"low":1850,"close":1896,"volume":79033,"rsi_14":26.59,"sma_20":2314.8,"sma_60":2180.35,"sma_120":2135.16},{"date":"2026-06-08","open":1896,"high":1896,"low":1744,"close":1765,"volume":74460,"rsi_14":25.0,"sma_20":2273.55,"sma_60":2177.52,"sma_120":2131.62},{"date":"2026-06-09","open":1766,"high":1840,"low":1766,"close":1836,"volume":26693,"rsi_14":32.14,"sma_20":2232.1,"sma_60":2174.98,"sma_120":2128.46},{"date":"2026-06-10","open":1850,"high":1888,"low":1719,"close":1800,"volume":147049,"rsi_14":32.36,"sma_20":2188.1,"sma_60":2171.93,"sma_120":2125.29},{"date":"2026-06-11","open":1786,"high":1848,"low":1704,"close":1767,"volume":107315,"rsi_14":33.28,"sma_20":2148.95,"sma_60":2168.08,"sma_120":2121.97},{"date":"2026-06-12","open":1790,"high":1830,"low":1751,"close":1801,"volume":250475,"rsi_14":31.1,"sma_20":2108.25,"sma_60":2165.7,"sma_120":2118.73},{"date":"2026-06-15","open":1802,"high":2315,"low":1802,"close":1937,"volume":1008835,"rsi_14":27.39,"sma_20":2078.6,"sma_60":2165.32,"sma_120":2116.79},{"date":"2026-06-16","open":1937,"high":1979,"low":1862,"close":1864,"volume":260784,"rsi_14":27.1,"sma_20":2047.55,"sma_60":2163.32,"sma_120":2114.49},{"date":"2026-06-17","open":1852,"high":1893,"low":1831,"close":1893,"volume":81652,"rsi_14":49.72,"sma_20":1887.65,"sma_60":2154.72,"sma_120":2101.68},{"date":"2026-06-18","open":1892,"high":1892,"low":1725,"close":1787,"volume":127538,"rsi_14":32.78,"sma_20":2002.3,"sma_60":2158.92,"sma_120":2109.99},{"date":"2026-06-19","open":1788,"high":1812,"low":1691,"close":1728,"volume":196212,"rsi_14":35.79,"sma_20":1978.7,"sma_60":2155.72,"sma_120":2106.81},{"date":"2026-06-22","open":1745,"high":1770,"low":1649,"close":1675,"volume":158216,"rsi_14":35.86,"sma_20":1948.7,"sma_60":2151.58,"sma_120":2103.35},{"date":"2026-06-23","open":1675,"high":1694,"low":1524,"close":1571,"volume":204843,"rsi_14":34.17,"sma_20":1903.5,"sma_60":2145.0,"sma_120":2099.11},{"date":"2026-06-24","open":1569,"high":1580,"low":1481,"close":1580,"volume":96635,"rsi_14":28.97,"sma_20":1861.75,"sma_60":2139.37,"sma_120":2095.03},{"date":"2026-06-25","open":1581,"high":1636,"low":1540,"close":1571,"volume":42794,"rsi_14":31.6,"sma_20":1824.05,"sma_60":2133.52,"sma_120":2091.07},{"date":"2026-06-26","open":1575,"high":1639,"low":1491,"close":1532,"volume":70330,"rsi_14":35.27,"sma_20":1792.65,"sma_60":2126.97,"sma_120":2086.68},{"date":"2026-06-29","open":1517,"high":1686,"low":1513,"close":1664,"volume":49097,"rsi_14":39.91,"sma_20":1775.35,"sma_60":2123.2,"sma_120":2083.17},{"date":"2026-06-30","open":1664,"high":1677,"low":1632,"close":1676,"volume":15435,"rsi_14":42.51,"sma_20":1761.4,"sma_60":2118.8,"sma_120":2079.13},{"date":"2026-07-01","open":1671,"high":1747,"low":1625,"close":1726,"volume":51027,"rsi_14":47.57,"sma_20":1752.7,"sma_60":2115.9,"sma_120":2075.18},{"date":"2026-07-02","open":1712,"high":1712,"low":1550,"close":1645,"volume":51400,"rsi_14":41.26,"sma_20":1735.7,"sma_60":2112.0,"sma_120":2070.52},{"date":"2026-07-03","open":1645,"high":1645,"low":1578,"close":1641,"volume":37623,"rsi_14":30.53,"sma_20":1722.95,"sma_60":2108.25,"sma_120":2065.98},{"date":"2026-07-06","open":1645,"high":1684,"low":1610,"close":1674,"volume":39051,"rsi_14":36.81,"sma_20":1718.4,"sma_60":2105.5,"sma_120":2062.14},{"date":"2026-07-07","open":1674,"high":1674,"low":1600,"close":1620,"volume":40072,"rsi_14":31.68,"sma_20":1707.6,"sma_60":2100.87,"sma_120":2058.27},{"date":"2026-07-08","open":1640,"high":1640,"low":1560,"close":1605,"volume":112621,"rsi_14":36.09,"sma_20":1697.85,"sma_60":2096.07,"sma_120":2054.31},{"date":"2026-07-09","open":1605,"high":1618,"low":1486,"close":1500,"volume":170053,"rsi_14":33.71,"sma_20":1684.5,"sma_60":2089.07,"sma_120":2049.22},{"date":"2026-07-10","open":1503,"high":1676,"low":1503,"close":1645,"volume":169228,"rsi_14":48.11,"sma_20":1676.7,"sma_60":2082.65,"sma_120":2045.68},{"date":"2026-07-13","open":1660,"high":1702,"low":1558,"close":1589,"volume":95737,"rsi_14":51.21,"sma_20":1659.3,"sma_60":2073.8,"sma_120":2041.67},{"date":"2026-07-14","open":1589,"high":1636,"low":1494,"close":1600,"volume":117169,"rsi_14":51.34,"sma_20":1646.1,"sma_60":2064.8,"sma_120":2037.8},{"date":"2026-07-15","open":1606,"high":1646,"low":1574,"close":1624,"volume":94949,"rsi_14":53.48,"sma_20":1632.65,"sma_60":2054.7,"sma_120":2033.79},{"date":"2026-07-16","open":1624,"high":1666,"low":1610,"close":1666,"volume":53725,"rsi_14":58.77,"sma_20":1626.6,"sma_60":2044.97,"sma_120":2030.51},{"date":"2026-07-20","open":1652,"high":1660,"low":1535,"close":1585,"volume":90880,"rsi_14":44.46,"sma_20":1619.45,"sma_60":2032.22,"sma_120":2026.13},{"date":"2026-07-21","open":1572,"high":1586,"low":1508,"close":1564,"volume":176650,"rsi_14":42.24,"sma_20":1613.9,"sma_60":2018.2,"sma_120":2022.21},{"date":"2026-07-22","open":1567,"high":1605,"low":1564,"close":1601,"volume":102598,"rsi_14":41.18,"sma_20":1615.4,"sma_60":2004.88,"sma_120":2018.51},{"date":"2026-07-23","open":1606,"high":1660,"low":1578,"close":1624,"volume":148729,"rsi_14":48.39,"sma_20":1617.6,"sma_60":1992.28,"sma_120":2015.12},{"date":"2026-07-24","open":1624,"high":1626,"low":1559,"close":1624,"volume":156613,"rsi_14":48.69,"sma_20":1620.25,"sma_60":1977.85,"sma_120":2011.16},{"date":"2026-07-27","open":1611,"high":1626,"low":1575,"close":1625,"volume":140714,"rsi_14":46.02,"sma_20":1624.9,"sma_60":1962.68,"sma_120":2007.33},{"date":"2026-07-28","open":1612,"high":1612,"low":1495,"close":1516,"volume":49330,"rsi_14":42.24,"sma_20":1617.5,"sma_60":1946.53,"sma_120":2002.25},{"date":"2026-07-29","open":1541,"high":1541,"low":1296,"close":1351,"volume":262199,"rsi_14":34.51,"sma_20":1601.25,"sma_60":1926.72,"sma_120":1995.59},{"date":"2026-07-30","open":1213,"high":1448,"low":1213,"close":1371,"volume":529115,"rsi_14":41.22,"sma_20":1583.5,"sma_60":1906.07,"sma_120":1989.35},{"date":"2026-07-31","open":1386,"high":1495,"low":1386,"close":1495,"volume":232161,"rsi_14":39.5,"sma_20":1576.0,"sma_60":1887.65,"sma_120":1984.81},{"date":"2026-08-03","open":1494,"high":1580,"low":1451,"close":1495,"volume":379188,"rsi_14":42.86,"sma_20":1568.7,"sma_60":1868.82,"sma_120":1979.85},{"date":"2026-08-04","open":1483,"high":1594,"low":1483,"close":1594,"volume":288260,"rsi_14":49.6,"sma_20":1564.7,"sma_60":1852.22,"sma_120":1975.76},{"date":"2026-08-05","open":1606,"high":1687,"low":1604,"close":1683,"volume":71165,"rsi_14":53.64,"sma_20":1567.85,"sma_60":1835.85,"sma_120":1972.78},{"date":"2026-08-06","open":1667,"high":1710,"low":1648,"close":1706,"volume":118127,"rsi_14":52.53,"sma_20":1572.9,"sma_60":1819.62,"sma_120":1970.25},{"date":"2026-08-07","open":1706,"high":1778,"low":1655,"close":1766,"volume":269245,"rsi_14":61.74,"sma_20":1586.2,"sma_60":1806.55,"sma_120":1967.67},{"date":"2026-08-10","open":1770,"high":1930,"low":1722,"close":1867,"volume":289875,"rsi_14":67.8,"sma_20":1597.3,"sma_60":1794.08,"sma_120":1965.82},{"date":"2026-08-11","open":1847,"high":1941,"low":1817,"close":1933,"volume":167652,"rsi_14":68.86,"sma_20":1614.5,"sma_60":1784.13,"sma_120":1964.22},{"date":"2026-08-12","open":1917,"high":1947,"low":1835,"close":1890,"volume":208677,"rsi_14":64.78,"sma_20":1629.0,"sma_60":1774.22,"sma_120":1962.3},{"date":"2026-08-13","open":1890,"high":1890,"low":1801,"close":1845,"volume":139149,"rsi_14":61.69,"sma_20":1640.05,"sma_60":1766.38,"sma_120":1960.34},{"date":"2026-08-14","open":1844,"high":1848,"low":1771,"close":1834,"volume":213971,"rsi_14":60.94,"sma_20":1648.45,"sma_60":1759.12,"sma_120":1958.29},{"date":"2026-08-18","open":1834,"high":2130,"low":1834,"close":1915,"volume":561851,"rsi_14":71.52,"sma_20":1664.95,"sma_60":1754.37,"sma_120":1956.58},{"date":"2026-08-19","open":1877,"high":1879,"low":1750,"close":1813,"volume":295175,"rsi_14":76.74,"sma_20":1677.4,"sma_60":1746.67,"sma_120":1953.98},{"date":"2026-08-20","open":1830,"high":1870,"low":1786,"close":1831,"volume":124267,"rsi_14":76.68,"sma_20":1688.9,"sma_60":1735.93,"sma_120":1951.08},{"date":"2026-08-21","open":1831,"high":1858,"low":1778,"close":1825,"volume":124165,"rsi_14":72.18,"sma_20":1698.95,"sma_60":1726.1,"sma_120":1948.24},{"date":"2026-08-24","open":1825,"high":1838,"low":1786,"close":1829,"volume":74262,"rsi_14":72.33,"sma_20":1709.2,"sma_60":1717.83,"sma_120":1946.03},{"date":"2026-08-25","open":1829,"high":1830,"low":1772,"close":1830,"volume":80848,"rsi_14":68.15,"sma_20":1719.45,"sma_60":1712.33,"sma_120":1944.19},{"date":"2026-08-26","open":1830,"high":1848,"low":1789,"close":1848,"volume":104440,"rsi_14":64.25,"sma_20":1736.05,"sma_60":1709.63,"sma_120":1942.96},{"date":"2026-08-27","open":1850,"high":1873,"low":1825,"close":1852,"volume":77541,"rsi_14":63.04,"sma_20":1761.1,"sma_60":1707.92,"sma_120":1943.32},{"date":"2026-08-28","open":1852,"high":1915,"low":1820,"close":1915,"volume":166299,"rsi_14":63.23,"sma_20":1788.3,"sma_60":1708.17,"sma_120":1943.58},{"date":"2026-08-31","open":1915,"high":2040,"low":1886,"close":2035,"volume":163851,"rsi_14":64.43,"sma_20":1815.3,"sma_60":1709.0,"sma_120":1944.37},{"date":"2026-09-01","open":2035,"high":2080,"low":1991,"close":2030,"volume":61824,"rsi_14":59.31,"sma_20":1842.05,"sma_60":1711.23,"sma_120":1945.79},{"date":"2026-09-02","open":2000,"high":2075,"low":1974,"close":2020,"volume":51935,"rsi_14":63.32,"sma_20":1863.35,"sma_60":1715.48,"sma_120":1946.5},{"date":"2026-09-03","open":2020,"high":2040,"low":1950,"close":1998,"volume":74552,"rsi_14":66.45,"sma_20":1879.1,"sma_60":1718.18,"sma_120":1946.58},{"date":"2026-09-04","open":2010,"high":2040,"low":1957,"close":2020,"volume":52321,"rsi_14":69.54,"sma_20":1894.8,"sma_60":1721.85,"sma_120":1946.89},{"date":"2026-09-07","open":2005,"high":2085,"low":2005,"close":2050,"volume":67650,"rsi_14":65.88,"sma_20":1909.0,"sma_60":1726.57,"sma_120":1947.33},{"date":"2026-09-08","open":2050,"high":2065,"low":1950,"close":1988,"volume":90779,"rsi_14":72.73,"sma_20":1915.05,"sma_60":1729.68,"sma_120":1947.69},{"date":"2026-09-09","open":1995,"high":2020,"low":1967,"close":2020,"volume":42269,"rsi_14":73.68,"sma_20":1919.4,"sma_60":1731.07,"sma_120":1948.19},{"date":"2026-09-10","open":2020,"high":2065,"low":1993,"close":2010,"volume":23045,"rsi_14":72.95,"sma_20":1925.4,"sma_60":1733.5,"sma_120":1948.41},{"date":"2026-09-11","open":2010,"high":2075,"low":1996,"close":2075,"volume":37432,"rsi_14":76.51,"sma_20":1936.9,"sma_60":1736.53,"sma_120":1949.38},{"date":"2026-09-14","open":2055,"high":2455,"low":1946,"close":2025,"volume":39753,"rsi_14":69.01,"sma_20":1946.45,"sma_60":1740.5,"sma_120":1949.71},{"date":"2026-09-15","open":2030,"high":2035,"low":1980,"close":2005,"volume":40830,"rsi_14":65.24,"sma_20":1950.95,"sma_60":1745.12,"sma_120":1950.42},{"date":"2026-09-16","open":2010,"high":2070,"low":1927,"close":2025,"volume":56765,"rsi_14":66.29,"sma_20":1961.55,"sma_60":1750.95,"sma_120":1951.27},{"date":"2026-09-17","open":1999,"high":2110,"low":1990,"close":2080,"volume":77159,"rsi_14":65.77,"sma_20":1974.0,"sma_60":1759.43,"sma_120":1952.22},{"date":"2026-09-18","open":2080,"high":2250,"low":2065,"close":2175,"volume":175184,"rsi_14":64.06,"sma_20":1991.5,"sma_60":1769.35,"sma_120":1954.36},{"date":"2026-09-21","open":2150,"high":2215,"low":2090,"close":2195,"volume":70516,"rsi_14":66.08,"sma_20":2009.8,"sma_60":1779.75,"sma_120":1956.63},{"date":"2026-09-22","open":2165,"high":2170,"low":2060,"close":2095,"volume":53127,"rsi_14":56.22,"sma_20":2023.05,"sma_60":1789.13,"sma_120":1958.05},{"date":"2026-09-23","open":2145,"high":2270,"low":2125,"close":2185,"volume":138740,"rsi_14":63.93,"sma_20":2039.9,"sma_60":1797.82,"sma_120":1960.51},{"date":"2026-09-28","open":2185,"high":2210,"low":2155,"close":2195,"volume":56949,"rsi_14":63.28,"sma_20":2057.05,"sma_60":1806.47,"sma_120":1962.63},{"date":"2026-09-29","open":2210,"high":2300,"low":2150,"close":2265,"volume":74086,"rsi_14":65.38,"sma_20":2074.55,"sma_60":1815.45,"sma_120":1965.67},{"date":"2026-09-30","open":2270,"high":2315,"low":2250,"close":2260,"volume":60132,"rsi_14":71.18,"sma_20":2085.8,"sma_60":1825.7,"sma_120":1968.85},{"date":"2026-10-01","open":2260,"high":2370,"low":2260,"close":2335,"volume":103414,"rsi_14":72.99,"sma_20":2101.05,"sma_60":1837.27,"sma_120":1972.76},{"date":"2026-10-02","open":2330,"high":2375,"low":2310,"close":2375,"volume":37283,"rsi_14":75.52,"sma_20":2118.8,"sma_60":1848.95,"sma_120":1977.22},{"date":"2026-10-06","open":2375,"high":2375,"low":2290,"close":2320,"volume":41870,"rsi_14":67.38,"sma_20":2134.9,"sma_60":1860.62,"sma_120":1980.74},{"date":"2026-10-07","open":2300,"high":2300,"low":2150,"close":2225,"volume":62780,"rsi_14":63.33,"sma_20":2145.15,"sma_60":1870.95,"sma_120":1983.51},{"date":"2026-10-08","open":2225,"high":2305,"low":2165,"close":2245,"volume":21683,"rsi_14":66.0,"sma_20":2154.9,"sma_60":1883.37,"sma_120":1986.22},{"date":"2026-10-12","open":2220,"high":2305,"low":2150,"close":2200,"volume":51910,"rsi_14":61.29,"sma_20":2165.5,"sma_60":1892.62,"sma_120":1987.63},{"date":"2026-10-13","open":2185,"high":2345,"low":2070,"close":2280,"volume":136746,"rsi_14":62.5,"sma_20":2178.5,"sma_60":1904.13,"sma_120":1988.97},{"date":"2026-10-14","open":2300,"high":2300,"low":2180,"close":2220,"volume":25700,"rsi_14":52.94,"sma_20":2189.0,"sma_60":1914.47,"sma_120":1989.63},{"date":"2026-10-15","open":2215,"high":2215,"low":1997,"close":2015,"volume":99994,"rsi_14":40.53,"sma_20":2186.0,"sma_60":1920.98,"sma_120":1987.84},{"date":"2026-10-16","open":2090,"high":2145,"low":2055,"close":2100,"volume":60257,"rsi_14":50.27,"sma_20":2189.75,"sma_60":1928.22,"sma_120":1986.59},{"date":"2026-10-19","open":2085,"high":2405,"low":2075,"close":2195,"volume":80907,"rsi_14":50.53,"sma_20":2199.25,"sma_60":1938.38,"sma_120":1985.3},{"date":"2026-10-20","open":2230,"high":2280,"low":2135,"close":2195,"volume":42708,"rsi_14":50.0,"sma_20":2207.75,"sma_60":1948.9,"sma_120":1983.55},{"date":"2026-10-21","open":2190,"high":2300,"low":2070,"close":2255,"volume":133311,"rsi_14":49.46,"sma_20":2216.5,"sma_60":1959.8,"sma_120":1982.34},{"date":"2026-10-22","open":2225,"high":2285,"low":2155,"close":2250,"volume":24389,"rsi_14":49.46,"sma_20":2220.25,"sma_60":1970.23,"sma_120":1981.26},{"date":"2026-10-23","open":2135,"high":2232,"low":2043,"close":2215,"volume":165156,"rsi_14":43.18,"sma_20":2221.25,"sma_60":1980.08,"sma_120":1978.97}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":20.5,"pbr":0.79,"ttm_eps":null,"close":3365.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":31.61,"pbr":0.7,"ttm_eps":null,"close":2955.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":19.47,"pbr":0.59,"ttm_eps":null,"close":2555.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":31.1,"pbr":0.57,"ttm_eps":null,"close":2435.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":0.58,"ttm_eps":null,"close":2475.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":0.61,"ttm_eps":null,"close":2470.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":0.54,"ttm_eps":null,"close":2160.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":0.49,"ttm_eps":null,"close":1890.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":0.43,"ttm_eps":null,"close":1676.0}],"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":"서플러스글로벌","phase":"above-fold","symbol_resolved":true}