{"status":"ok","report":{"price_analysis":{"current":5420.0,"change_1d":-0.2,"change_7d":-6.7,"change_30d":-0.4,"high_30d":6450.0,"low_30d":5260.0,"position_in_range":13.0,"support":5379.0,"resistance":6331.0},"summary":"글로벌텍스프리(204620)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 3809.16억. 현재가 5,420원, 전일 대비 -0.2%, 30일 -0.4%. PER 10.3배 / ROE 7.2%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매수 47.39만, 기관 순매도 10.69만.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 10.3배입니다. ROE 7.2%입니다. 시가총액 3809.16억. 매출 1571.71억, 영업이익 304.96억.","grade":"C","comment":"PER 10.34배, ROE 7.15%","per":10.34,"pbr":2.28,"roe":7.15,"eps":524.1700000000001,"revenue":157170704121.0,"operating_income":30496420860.0,"net_income":36840392155.0,"market_cap":380916082400,"profit_margin":23.44,"roa":5.75,"operating_margin":19.4,"gross_margin":null,"debt_ratio":0.24304449171385112,"total_assets":207570164097.0,"total_equity":166985305418.0,"total_debt":40584858679.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 37.2로 약세 구간입니다. MACD(-5.82)가 시그널선(57.39)을 하회합니다(데드크로스). SMA20 5754, SMA60 5422 — 혼조세입니다. 볼린저밴드 5404~6104 (현재 위치 2%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 37","rsi_14":37.16216216216216,"macd":-5.823079911941022,"macd_signal":57.39388392545265,"sma_20":5754.0,"sma_60":5422.083333333333,"bb_upper":6103.651254824003,"bb_lower":5404.348745175997,"atr_14":328.57142857142856},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 47.39만, 기관 순매수 -10.69만. 30일 누적: 외국인 229.88만, 기관 -49.68만.","foreign_trend":"매수","institution_trend":"매도","comment":"외국인 매수, 기관 매도","foreign_flow":473937.0,"institutional_flow":-106934.0,"data":[{"date":"2026-10-23","foreign_net":170588.0,"institution_net":-9796.0,"retail_net":-160792.0},{"date":"2026-10-22","foreign_net":74867.0,"institution_net":-118231.0,"retail_net":43364.0},{"date":"2026-10-21","foreign_net":184039.0,"institution_net":-50882.0,"retail_net":-133157.0},{"date":"2026-10-20","foreign_net":21281.0,"institution_net":8028.0,"retail_net":-29309.0},{"date":"2026-10-19","foreign_net":23162.0,"institution_net":63947.0,"retail_net":-87109.0},{"date":"2026-10-16","foreign_net":-90667.0,"institution_net":83368.0,"retail_net":7299.0},{"date":"2026-10-15","foreign_net":457017.0,"institution_net":174760.0,"retail_net":-631777.0},{"date":"2026-10-14","foreign_net":-28629.0,"institution_net":265147.0,"retail_net":-236518.0},{"date":"2026-10-13","foreign_net":99148.0,"institution_net":46793.0,"retail_net":-145941.0},{"date":"2026-10-12","foreign_net":65981.0,"institution_net":29624.0,"retail_net":-95605.0},{"date":"2026-10-08","foreign_net":-77397.0,"institution_net":37656.0,"retail_net":39741.0},{"date":"2026-10-07","foreign_net":317619.0,"institution_net":107471.0,"retail_net":-425090.0},{"date":"2026-10-06","foreign_net":377064.0,"institution_net":-363443.0,"retail_net":-13621.0},{"date":"2026-10-02","foreign_net":-13966.0,"institution_net":-287525.0,"retail_net":301491.0},{"date":"2026-10-01","foreign_net":276264.0,"institution_net":-340158.0,"retail_net":63894.0},{"date":"2026-09-30","foreign_net":-60051.0,"institution_net":-21735.0,"retail_net":81786.0},{"date":"2026-09-29","foreign_net":-61901.0,"institution_net":44031.0,"retail_net":17870.0},{"date":"2026-09-28","foreign_net":45526.0,"institution_net":104076.0,"retail_net":-149602.0},{"date":"2026-09-23","foreign_net":-73267.0,"institution_net":564.0,"retail_net":72703.0},{"date":"2026-09-22","foreign_net":251354.0,"institution_net":-213139.0,"retail_net":-38215.0},{"date":"2026-09-21","foreign_net":-48374.0,"institution_net":-16058.0,"retail_net":64432.0},{"date":"2026-09-18","foreign_net":-75977.0,"institution_net":-36010.0,"retail_net":111987.0},{"date":"2026-09-17","foreign_net":-52090.0,"institution_net":47231.0,"retail_net":4859.0},{"date":"2026-09-16","foreign_net":-104858.0,"institution_net":163196.0,"retail_net":-58338.0},{"date":"2026-09-15","foreign_net":-66221.0,"institution_net":-6365.0,"retail_net":72586.0},{"date":"2026-09-14","foreign_net":582422.0,"institution_net":209769.0,"retail_net":-792191.0},{"date":"2026-09-11","foreign_net":19596.0,"institution_net":-62545.0,"retail_net":42949.0},{"date":"2026-09-10","foreign_net":102628.0,"institution_net":-103076.0,"retail_net":448.0},{"date":"2026-09-09","foreign_net":-71913.0,"institution_net":-35317.0,"retail_net":107230.0},{"date":"2026-09-08","foreign_net":55515.0,"institution_net":-218151.0,"retail_net":162636.0}],"periods":{"d1":{"foreign_net":170588.0,"institution_net":-9796.0,"retail_net":-160792.0},"d3":{"foreign_net":429494.0,"institution_net":-178909.0,"retail_net":-250585.0},"d7":{"foreign_net":840287.0,"institution_net":151194.0,"retail_net":-991481.0},"d14":{"foreign_net":1580107.0,"institution_net":-13083.0,"retail_net":-1567024.0},"d30":{"foreign_net":2298760.0,"institution_net":-496770.0,"retail_net":-1801990.0}}},"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":"PER 10.34x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"B","percentile":79,"summary":"매출 +32.2%","metrics":[{"name":"매출 성장률 (QoQ)","value":32.2,"unit":"%","percentile":76,"direction":"higher_better"},{"name":"영업이익 성장률","value":55.3,"unit":"%","percentile":82,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 7.2%","metrics":[{"name":"ROE","value":7.15,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":19.4,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":23.44,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":5.75,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":39,"summary":"RSI 37","metrics":[{"name":"RSI (14)","value":37.2,"unit":"","percentile":37,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-0.4,"unit":"%","percentile":49,"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":"B","percentile":88,"summary":"유동비율 5.6x, 순차입금비율 -0.7x","metrics":[{"name":"유동비율","value":5.57,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":-0.65,"unit":"x","percentile":95,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":244.2,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.24,"unit":"x","percentile":72,"direction":"higher_better","rating":"good","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 10.34x (섹터 중앙 N/Ax)"},"growth":{"grade":"B","reason":"매출 +32.2%"},"profitability":{"grade":"C","reason":"ROE 7.2%"},"momentum":{"grade":"D","reason":"RSI 37"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":5.75,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":7.15,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":14.69,"unit":"%","threshold":"≥ 10%","pass":true,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.24,"unit":"","threshold":"≤ 1.0","pass":true,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":null,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":19.4,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":23.44,"unit":"%","threshold":"≥ 15%","pass":true,"source":"버핏"}],"pass_count":3,"total_count":8,"overall_comment":"8개 지표 중 3개 통과입니다(측정 가능 6개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 32% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 32% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":10.34,"current_pbr":2.28,"per_5y_high":38.28,"per_5y_low":8.88,"per_5y_avg":19.0,"per_percentile":42.9,"pbr_5y_high":3.31,"pbr_5y_low":1.75,"pbr_5y_avg":2.25,"pbr_percentile":66.7,"per_5y_median":17.42,"pbr_5y_median":2.12,"history":[{"quarter":"2024-Q2","per":null,"pbr":1.9},{"quarter":"2024-Q3","per":null,"pbr":1.75},{"quarter":"2024-Q4","per":38.28,"pbr":1.82},{"quarter":"2025-Q1","per":25.99,"pbr":2.46},{"quarter":"2025-Q2","per":23.75,"pbr":3.31},{"quarter":"2025-Q3","per":17.42,"pbr":2.71},{"quarter":"2025-Q4","per":8.88,"pbr":2.2},{"quarter":"2026-Q1","per":9.63,"pbr":2.12},{"quarter":"2026-Q2","per":9.05,"pbr":1.95},{"quarter":"현재","per":10.34,"pbr":2.28}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":3173.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":3265.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":3405.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":4735.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":6920.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":5930.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":4480.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":4770.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":4745.0,"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":"Industrials","industry":"SPECIALTY BUSINESS SERVICES"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-12","per":38.28,"eps":88.94,"close":3405.0,"source":"reported"},{"date":"2025-01","per":44.19,"eps":88.94,"close":3930.0,"source":"reported"},{"date":"2025-02","per":49.13,"eps":88.94,"close":4370.0,"source":"reported"},{"date":"2025-03","per":25.99,"eps":182.17,"close":4735.0,"source":"reported"},{"date":"2025-04","per":30.69,"eps":182.17,"close":5590.0,"source":"reported"},{"date":"2025-05","per":32.55,"eps":182.17,"close":5930.0,"source":"reported"},{"date":"2025-06","per":23.75,"eps":291.36,"close":6920.0,"source":"reported"},{"date":"2025-07","per":24.64,"eps":291.36,"close":7180.0,"source":"reported"},{"date":"2025-08","per":16.99,"eps":291.36,"close":4950.0,"source":"reported"},{"date":"2025-09","per":17.42,"eps":340.49,"close":5930.0,"source":"reported"},{"date":"2025-10","per":16.56,"eps":340.49,"close":5640.0,"source":"reported"},{"date":"2025-11","per":18.33,"eps":340.49,"close":6240.0,"source":"reported"},{"date":"2025-12","per":8.88,"eps":504.39,"close":4480.0,"source":"reported"},{"date":"2026-01","per":9.27,"eps":504.39,"close":4675.0,"source":"reported"},{"date":"2026-02","per":9.73,"eps":504.39,"close":4910.0,"source":"reported"},{"date":"2026-03","per":9.63,"eps":495.26,"close":4770.0,"source":"reported"},{"date":"2026-04","per":12.03,"eps":495.26,"close":5960.0,"source":"reported"},{"date":"2026-05","per":9.32,"eps":495.26,"close":4615.0,"source":"reported"},{"date":"2026-06","per":9.05,"eps":524.17,"close":4745.0,"source":"reported"},{"date":"2026-07","per":9.04,"eps":524.17,"close":4740.0,"source":"reported"},{"date":"2026-08","per":10.95,"eps":524.17,"close":5740.0,"source":"reported"},{"date":"2026-09","per":11.01,"eps":524.17,"close":5770.0,"source":"reported"},{"date":"2026-10","per":10.19,"eps":524.17,"close":5340.0,"source":"reported"}],"trailing_per_history_meta":{"avg":19.46,"std":11.91,"upper_1sd":31.37,"lower_1sd":7.55,"current":10.19,"count":23},"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":"PER","value":"10.3배"},{"label":"PBR","value":"2.3배"},{"label":"5년 PER 밴드","value":"하위 43%"},{"label":"ROE","value":"7.1%"}],"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":"2026-10-24T00:25:30.452008+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"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":0.07147611081180458,"dividend_yield":null,"eps":169.82,"revenue":46904130950.0,"operating_income":9038744528.0,"net_income":11935460194.0,"market_cap":null,"profit_margin":0.25446501091179474,"operating_margin":0.19270679031736757,"roa":0.05750084674222456,"gross_margin":null,"total_equity":166985305418.0,"total_assets":207570164097.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":10.57,"pbr":2.62,"roe":0.03227995418137549,"dividend_yield":null,"eps":71.09,"revenue":35489470932.0,"operating_income":5821967072.0,"net_income":4996625487.0,"market_cap":366900000000.0,"profit_margin":0.14079177163767362,"operating_margin":0.1640477279347231,"roa":0.026114126989496788,"gross_margin":null,"total_equity":154790352518.0,"total_assets":191338025162.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.09883034091759933,"dividend_yield":null,"eps":196.68,"revenue":29725770801.0,"operating_income":7385860331.0,"net_income":13822996375.0,"market_cap":null,"profit_margin":0.4650172561558936,"operating_margin":0.24846657065496627,"roa":0.0750967635548445,"gross_margin":null,"total_equity":139865918165.0,"total_assets":184069135881.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.040542802732916904,"dividend_yield":null,"eps":86.58,"revenue":45051331438.0,"operating_income":8249848929.0,"net_income":6085310099.0,"market_cap":null,"profit_margin":0.13507503340660756,"operating_margin":0.18312109022468087,"roa":0.029857609813870298,"gross_margin":null,"total_equity":150095940310.0,"total_assets":203811026299.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.06888175333748991,"dividend_yield":null,"eps":140.91,"revenue":44993151541.0,"operating_income":8264141445.0,"net_income":9903963851.0,"market_cap":null,"profit_margin":0.22012158543673063,"operating_margin":0.1836755408757998,"roa":0.052028117202970195,"gross_margin":null,"total_equity":143782110227.0,"total_assets":190357913825.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.042641126745487104,"dividend_yield":null,"eps":80.22,"revenue":34286266580.0,"operating_income":5085250689.0,"net_income":5638133818.0,"market_cap":null,"profit_margin":0.16444292074917422,"operating_margin":0.1483174225789386,"roa":0.031989341871696185,"gross_margin":null,"total_equity":132222908922.0,"total_assets":176250384913.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.017946768813241806,"dividend_yield":null,"eps":32.78,"revenue":37681124931.0,"operating_income":6431604225.0,"net_income":2303845878.0,"market_cap":null,"profit_margin":0.06114058118537331,"operating_margin":0.1706850375825368,"roa":0.013199752848647085,"gross_margin":null,"total_equity":128371067905.0,"total_assets":174537046596.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.02058040240635384,"dividend_yield":null,"eps":37.45,"revenue":33221239457.0,"operating_income":5838977239.0,"net_income":2631770496.0,"market_cap":null,"profit_margin":0.07921951555740234,"operating_margin":0.17576036699526806,"roa":0.014744684252429287,"gross_margin":null,"total_equity":127877504241.0,"total_assets":178489444124.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.01943578932628729,"dividend_yield":null,"eps":31.72,"revenue":33900931461.0,"operating_income":6362498089.0,"net_income":2229184908.0,"market_cap":null,"profit_margin":0.06575586014692483,"operating_margin":0.18767915260144066,"roa":0.012412319519836165,"gross_margin":null,"total_equity":114694848281.0,"total_assets":179594547533.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.008159439154121675,"dividend_yield":null,"eps":-13.01,"revenue":31341937714.0,"operating_income":2433986434.0,"net_income":-914457641.0,"market_cap":null,"profit_margin":-0.02917680614850832,"operating_margin":0.07765909230662445,"roa":-0.005418915656285254,"gross_margin":null,"total_equity":112073590320.0,"total_assets":168752883234.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.13685321363541508,"dividend_yield":null,"eps":-211.45,"revenue":26816548162.0,"operating_income":6282321861.0,"net_income":-14861582762.0,"market_cap":null,"profit_margin":-0.5541944724660495,"operating_margin":0.2342703402036759,"roa":-0.08902781049297966,"gross_margin":null,"total_equity":108595058656.0,"total_assets":166931913519.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.004027997693521705,"dividend_yield":null,"eps":6.68,"revenue":26088075737.0,"operating_income":3832831082.0,"net_income":469731590.0,"market_cap":null,"profit_margin":0.018005605117658894,"operating_margin":0.14691888817863255,"roa":0.0027364587690969005,"gross_margin":null,"total_equity":116616648206.0,"total_assets":171656739471.0}],"current_price":5420.0,"change_pct":-0.18,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":4555.0},{"date":"2016-10-25","close":4544.0},{"date":"2016-10-26","close":4510.0},{"date":"2016-10-27","close":4544.0},{"date":"2016-10-28","close":4533.0},{"date":"2016-10-31","close":4533.0},{"date":"2016-11-01","close":4533.0},{"date":"2016-11-02","close":4510.0},{"date":"2016-11-03","close":4510.0},{"date":"2016-11-04","close":4499.0},{"date":"2016-11-07","close":4521.0},{"date":"2016-11-08","close":4544.0},{"date":"2016-11-09","close":4510.0},{"date":"2016-11-10","close":4510.0},{"date":"2016-11-11","close":4533.0},{"date":"2016-11-14","close":4510.0},{"date":"2016-11-15","close":4499.0},{"date":"2016-11-16","close":4510.0},{"date":"2016-11-17","close":4533.0},{"date":"2016-11-18","close":4521.0},{"date":"2016-11-21","close":4510.0},{"date":"2016-11-22","close":4510.0},{"date":"2016-11-23","close":4510.0},{"date":"2016-11-24","close":4521.0},{"date":"2016-11-25","close":4533.0},{"date":"2016-11-28","close":4533.0},{"date":"2016-11-29","close":4533.0},{"date":"2016-11-30","close":4533.0},{"date":"2016-12-01","close":4521.0},{"date":"2016-12-02","close":4521.0},{"date":"2016-12-05","close":4499.0},{"date":"2016-12-06","close":4510.0},{"date":"2016-12-07","close":4510.0},{"date":"2016-12-08","close":4521.0},{"date":"2016-12-09","close":4533.0},{"date":"2016-12-12","close":4510.0},{"date":"2016-12-13","close":4510.0},{"date":"2016-12-14","close":4510.0},{"date":"2016-12-15","close":4499.0},{"date":"2016-12-16","close":4533.0},{"date":"2016-12-19","close":4510.0},{"date":"2016-12-20","close":4510.0},{"date":"2016-12-21","close":4510.0},{"date":"2016-12-22","close":4510.0},{"date":"2016-12-23","close":4533.0},{"date":"2016-12-26","close":4544.0},{"date":"2016-12-27","close":4510.0},{"date":"2016-12-28","close":4510.0},{"date":"2016-12-29","close":4533.0},{"date":"2017-01-02","close":4510.0},{"date":"2017-01-03","close":4533.0},{"date":"2017-01-04","close":4533.0},{"date":"2017-01-05","close":4521.0},{"date":"2017-01-06","close":4533.0},{"date":"2017-01-09","close":4510.0},{"date":"2017-01-10","close":4521.0},{"date":"2017-01-11","close":4533.0},{"date":"2017-01-12","close":4533.0},{"date":"2017-01-13","close":4533.0},{"date":"2017-01-16","close":4533.0},{"date":"2017-01-17","close":4533.0},{"date":"2017-01-18","close":4510.0},{"date":"2017-01-19","close":4521.0},{"date":"2017-01-20","close":4521.0},{"date":"2017-01-23","close":4510.0},{"date":"2017-01-24","close":4521.0},{"date":"2017-01-25","close":4521.0},{"date":"2017-01-26","close":4510.0},{"date":"2017-01-31","close":4521.0},{"date":"2017-02-01","close":4533.0},{"date":"2017-02-02","close":4533.0},{"date":"2017-02-03","close":4533.0},{"date":"2017-02-06","close":4510.0},{"date":"2017-02-07","close":4533.0},{"date":"2017-02-08","close":4521.0},{"date":"2017-02-09","close":4521.0},{"date":"2017-02-10","close":4521.0},{"date":"2017-02-13","close":4533.0},{"date":"2017-02-14","close":4521.0},{"date":"2017-02-15","close":4533.0},{"date":"2017-02-16","close":4533.0},{"date":"2017-02-17","close":4533.0},{"date":"2017-02-20","close":4521.0},{"date":"2017-02-21","close":4521.0},{"date":"2017-02-22","close":4521.0},{"date":"2017-02-23","close":4521.0},{"date":"2017-02-24","close":4533.0},{"date":"2017-02-27","close":4533.0},{"date":"2017-02-28","close":4533.0},{"date":"2017-03-02","close":4544.0},{"date":"2017-03-03","close":4544.0},{"date":"2017-03-06","close":4544.0},{"date":"2017-03-07","close":4544.0},{"date":"2017-03-08","close":4555.0},{"date":"2017-03-09","close":4544.0},{"date":"2017-03-10","close":4555.0},{"date":"2017-03-13","close":4566.0},{"date":"2017-03-14","close":4566.0},{"date":"2017-03-15","close":4578.0},{"date":"2017-03-16","close":4578.0},{"date":"2017-03-17","close":4578.0},{"date":"2017-03-20","close":4578.0},{"date":"2017-03-21","close":4578.0},{"date":"2017-03-22","close":4578.0},{"date":"2017-03-23","close":4578.0},{"date":"2017-03-24","close":4578.0},{"date":"2017-03-27","close":4578.0},{"date":"2017-03-28","close":4578.0},{"date":"2017-03-29","close":4578.0},{"date":"2017-03-30","close":4578.0},{"date":"2017-03-31","close":4578.0},{"date":"2017-04-03","close":4578.0},{"date":"2017-04-04","close":4578.0},{"date":"2017-04-05","close":4578.0},{"date":"2017-04-06","close":4578.0},{"date":"2017-04-07","close":4578.0},{"date":"2017-04-10","close":4578.0},{"date":"2017-04-11","close":4578.0},{"date":"2017-04-12","close":4578.0},{"date":"2017-04-13","close":4578.0},{"date":"2017-04-14","close":4578.0},{"date":"2017-04-17","close":4578.0},{"date":"2017-04-18","close":4578.0},{"date":"2017-04-19","close":4578.0},{"date":"2017-04-20","close":4578.0},{"date":"2017-04-21","close":4578.0},{"date":"2017-04-24","close":4578.0},{"date":"2017-04-25","close":4578.0},{"date":"2017-04-26","close":4578.0},{"date":"2017-04-27","close":4578.0},{"date":"2017-04-28","close":4578.0},{"date":"2017-05-02","close":4578.0},{"date":"2017-05-04","close":4578.0},{"date":"2017-05-08","close":4578.0},{"date":"2017-05-10","close":4578.0},{"date":"2017-05-11","close":4578.0},{"date":"2017-05-12","close":4578.0},{"date":"2017-05-15","close":4578.0},{"date":"2017-05-16","close":4578.0},{"date":"2017-05-17","close":4578.0},{"date":"2017-05-18","close":4578.0},{"date":"2017-05-19","close":4578.0},{"date":"2017-05-22","close":4578.0},{"date":"2017-05-23","close":4578.0},{"date":"2017-05-24","close":4578.0},{"date":"2017-05-25","close":4578.0},{"date":"2017-05-26","close":4578.0},{"date":"2017-05-29","close":4578.0},{"date":"2017-05-30","close":4578.0},{"date":"2017-05-31","close":4578.0},{"date":"2017-06-01","close":4578.0},{"date":"2017-06-02","close":4578.0},{"date":"2017-06-05","close":4578.0},{"date":"2017-06-07","close":4578.0},{"date":"2017-06-08","close":4578.0},{"date":"2017-06-09","close":4624.0},{"date":"2017-06-12","close":4601.0},{"date":"2017-06-13","close":4578.0},{"date":"2017-06-14","close":4555.0},{"date":"2017-06-15","close":4555.0},{"date":"2017-06-16","close":4566.0},{"date":"2017-06-19","close":4566.0},{"date":"2017-06-20","close":4555.0},{"date":"2017-06-21","close":4555.0},{"date":"2017-06-22","close":4555.0},{"date":"2017-06-23","close":4566.0},{"date":"2017-06-26","close":4555.0},{"date":"2017-06-27","close":4566.0},{"date":"2017-06-28","close":4578.0},{"date":"2017-06-29","close":4601.0},{"date":"2017-06-30","close":4703.0},{"date":"2017-07-03","close":6105.0},{"date":"2017-07-04","close":7927.0},{"date":"2017-07-05","close":7939.0},{"date":"2017-07-06","close":7244.0},{"date":"2017-07-07","close":6458.0},{"date":"2017-07-10","close":6423.0},{"date":"2017-07-11","close":6241.0},{"date":"2017-07-12","close":6253.0},{"date":"2017-07-13","close":6400.0},{"date":"2017-07-14","close":6139.0},{"date":"2017-07-17","close":6127.0},{"date":"2017-07-18","close":6082.0},{"date":"2017-07-19","close":5877.0},{"date":"2017-07-20","close":5695.0},{"date":"2017-07-21","close":5672.0},{"date":"2017-07-24","close":5580.0},{"date":"2017-07-25","close":5410.0},{"date":"2017-07-26","close":5375.0},{"date":"2017-07-27","close":5261.0},{"date":"2017-07-28","close":5261.0},{"date":"2017-07-31","close":5330.0},{"date":"2017-08-01","close":5603.0},{"date":"2017-08-02","close":5386.0},{"date":"2017-08-03","close":5068.0},{"date":"2017-08-04","close":5011.0},{"date":"2017-08-07","close":4977.0},{"date":"2017-08-08","close":4954.0},{"date":"2017-08-09","close":4932.0},{"date":"2017-08-10","close":4828.0},{"date":"2017-08-11","close":4738.0},{"date":"2017-08-14","close":4714.0},{"date":"2017-08-16","close":6127.0},{"date":"2017-08-17","close":5786.0},{"date":"2017-08-18","close":5558.0},{"date":"2017-08-21","close":5273.0},{"date":"2017-08-22","close":5307.0},{"date":"2017-08-23","close":5125.0},{"date":"2017-08-24","close":4988.0},{"date":"2017-08-25","close":5023.0},{"date":"2017-08-28","close":5000.0},{"date":"2017-08-29","close":4966.0},{"date":"2017-08-30","close":5046.0},{"date":"2017-08-31","close":4966.0},{"date":"2017-09-01","close":5160.0},{"date":"2017-09-04","close":5091.0},{"date":"2017-09-05","close":5205.0},{"date":"2017-09-06","close":5023.0},{"date":"2017-09-07","close":4932.0},{"date":"2017-09-08","close":4874.0},{"date":"2017-09-11","close":4817.0},{"date":"2017-09-12","close":4828.0},{"date":"2017-09-13","close":4897.0},{"date":"2017-09-14","close":4966.0},{"date":"2017-09-15","close":4909.0},{"date":"2017-09-18","close":4840.0},{"date":"2017-09-19","close":3621.0},{"date":"2017-09-20","close":3200.0},{"date":"2017-09-21","close":3154.0},{"date":"2017-09-22","close":2846.0},{"date":"2017-09-25","close":2779.0},{"date":"2017-09-26","close":2869.0},{"date":"2017-09-27","close":2755.0},{"date":"2017-09-28","close":2801.0},{"date":"2017-09-29","close":2813.0},{"date":"2017-10-10","close":2721.0},{"date":"2017-10-11","close":2653.0},{"date":"2017-10-12","close":2733.0},{"date":"2017-10-13","close":3018.0},{"date":"2017-10-16","close":3086.0},{"date":"2017-10-17","close":3074.0},{"date":"2017-10-18","close":3371.0},{"date":"2017-10-19","close":3485.0},{"date":"2017-10-20","close":3348.0},{"date":"2017-10-23","close":3257.0},{"date":"2017-10-24","close":3360.0},{"date":"2017-10-25","close":3291.0},{"date":"2017-10-26","close":3746.0},{"date":"2017-10-27","close":3780.0},{"date":"2017-10-30","close":3815.0},{"date":"2017-10-31","close":3735.0},{"date":"2017-11-01","close":3610.0},{"date":"2017-11-02","close":3666.0},{"date":"2017-11-03","close":3621.0},{"date":"2017-11-06","close":3792.0},{"date":"2017-11-07","close":3758.0},{"date":"2017-11-08","close":3735.0},{"date":"2017-11-09","close":3804.0},{"date":"2017-11-10","close":3860.0},{"date":"2017-11-13","close":3792.0},{"date":"2017-11-14","close":3724.0},{"date":"2017-11-15","close":3519.0},{"date":"2017-11-16","close":3690.0},{"date":"2017-11-17","close":3644.0},{"date":"2017-11-20","close":3633.0},{"date":"2017-11-21","close":3576.0},{"date":"2017-11-22","close":3746.0},{"date":"2017-11-23","close":3815.0},{"date":"2017-11-24","close":3758.0},{"date":"2017-11-27","close":3929.0},{"date":"2017-11-28","close":4123.0},{"date":"2017-11-29","close":4008.0},{"date":"2017-11-30","close":3872.0},{"date":"2017-12-01","close":3826.0},{"date":"2017-12-04","close":4100.0},{"date":"2017-12-05","close":4146.0},{"date":"2017-12-06","close":4077.0},{"date":"2017-12-07","close":3940.0},{"date":"2017-12-08","close":3963.0},{"date":"2017-12-11","close":4213.0},{"date":"2017-12-12","close":4077.0},{"date":"2017-12-13","close":4077.0},{"date":"2017-12-14","close":4123.0},{"date":"2017-12-15","close":4043.0},{"date":"2017-12-18","close":4008.0},{"date":"2017-12-19","close":3872.0},{"date":"2017-12-20","close":3644.0},{"date":"2017-12-21","close":3655.0},{"date":"2017-12-22","close":3565.0},{"date":"2017-12-26","close":3440.0},{"date":"2017-12-27","close":3769.0},{"date":"2017-12-28","close":3804.0},{"date":"2018-01-02","close":4043.0},{"date":"2018-01-03","close":3997.0},{"date":"2018-01-04","close":3997.0},{"date":"2018-01-05","close":3894.0},{"date":"2018-01-08","close":3894.0},{"date":"2018-01-09","close":3929.0},{"date":"2018-01-10","close":4180.0},{"date":"2018-01-11","close":4100.0},{"date":"2018-01-12","close":4020.0},{"date":"2018-01-15","close":4020.0},{"date":"2018-01-16","close":4020.0},{"date":"2018-01-17","close":3952.0},{"date":"2018-01-18","close":3952.0},{"date":"2018-01-19","close":4134.0},{"date":"2018-01-22","close":4077.0},{"date":"2018-01-23","close":4180.0},{"date":"2018-01-24","close":4180.0},{"date":"2018-01-25","close":4180.0},{"date":"2018-01-26","close":4327.0},{"date":"2018-01-29","close":4646.0},{"date":"2018-01-30","close":4544.0},{"date":"2018-01-31","close":4327.0},{"date":"2018-02-01","close":4578.0},{"date":"2018-02-02","close":4407.0},{"date":"2018-02-05","close":4157.0},{"date":"2018-02-06","close":3974.0},{"date":"2018-02-07","close":3815.0},{"date":"2018-02-08","close":3917.0},{"date":"2018-02-09","close":3679.0},{"date":"2018-02-12","close":3690.0},{"date":"2018-02-13","close":3587.0},{"date":"2018-02-14","close":3735.0},{"date":"2018-02-19","close":3872.0},{"date":"2018-02-20","close":3792.0},{"date":"2018-02-21","close":3815.0},{"date":"2018-02-22","close":3804.0},{"date":"2018-02-23","close":3666.0},{"date":"2018-02-26","close":3599.0},{"date":"2018-02-27","close":3451.0},{"date":"2018-02-28","close":3462.0},{"date":"2018-03-02","close":3507.0},{"date":"2018-03-05","close":3485.0},{"date":"2018-03-06","close":3485.0},{"date":"2018-03-07","close":3132.0},{"date":"2018-03-08","close":3177.0},{"date":"2018-03-09","close":3326.0},{"date":"2018-03-12","close":3371.0},{"date":"2018-03-13","close":3360.0},{"date":"2018-03-14","close":3348.0},{"date":"2018-03-15","close":3541.0},{"date":"2018-03-16","close":3553.0},{"date":"2018-03-19","close":3485.0},{"date":"2018-03-20","close":3326.0},{"date":"2018-03-21","close":3222.0},{"date":"2018-03-22","close":3188.0},{"date":"2018-03-23","close":3211.0},{"date":"2018-03-26","close":3188.0},{"date":"2018-03-27","close":3427.0},{"date":"2018-03-28","close":3496.0},{"date":"2018-03-29","close":3485.0},{"date":"2018-03-30","close":3565.0},{"date":"2018-04-02","close":3872.0},{"date":"2018-04-03","close":3826.0},{"date":"2018-04-04","close":3690.0},{"date":"2018-04-05","close":3815.0},{"date":"2018-04-06","close":3872.0},{"date":"2018-04-09","close":3894.0},{"date":"2018-04-10","close":3906.0},{"date":"2018-04-11","close":3906.0},{"date":"2018-04-12","close":3872.0},{"date":"2018-04-13","close":4157.0},{"date":"2018-04-16","close":4054.0},{"date":"2018-04-17","close":4168.0},{"date":"2018-04-18","close":4146.0},{"date":"2018-04-19","close":4237.0},{"date":"2018-04-20","close":4282.0},{"date":"2018-04-23","close":4088.0},{"date":"2018-04-24","close":4271.0},{"date":"2018-04-25","close":4260.0},{"date":"2018-04-26","close":4077.0},{"date":"2018-04-27","close":4043.0},{"date":"2018-04-30","close":4043.0},{"date":"2018-05-02","close":4043.0},{"date":"2018-05-03","close":4043.0},{"date":"2018-05-04","close":4043.0},{"date":"2018-05-08","close":4043.0},{"date":"2018-05-09","close":4043.0},{"date":"2018-05-10","close":4043.0},{"date":"2018-05-11","close":4043.0},{"date":"2018-05-14","close":4043.0},{"date":"2018-05-15","close":4043.0},{"date":"2018-05-16","close":4043.0},{"date":"2018-05-17","close":4043.0},{"date":"2018-05-18","close":4043.0},{"date":"2018-05-21","close":4553.0},{"date":"2018-05-23","close":4526.0},{"date":"2018-05-24","close":4690.0},{"date":"2018-05-25","close":4421.0},{"date":"2018-05-28","close":4289.0},{"date":"2018-05-29","close":4849.0},{"date":"2018-05-30","close":4780.0},{"date":"2018-05-31","close":4986.0},{"date":"2018-06-01","close":5008.0},{"date":"2018-06-04","close":4986.0},{"date":"2018-06-05","close":4986.0},{"date":"2018-06-07","close":4849.0},{"date":"2018-06-08","close":4713.0},{"date":"2018-06-11","close":4548.0},{"date":"2018-06-12","close":4576.0},{"date":"2018-06-14","close":4666.0},{"date":"2018-06-15","close":4530.0},{"date":"2018-06-18","close":4207.0},{"date":"2018-06-19","close":3652.0},{"date":"2018-06-20","close":3833.0},{"date":"2018-06-21","close":3870.0},{"date":"2018-06-22","close":3939.0},{"date":"2018-06-25","close":4025.0},{"date":"2018-06-26","close":3988.0},{"date":"2018-06-27","close":3947.0},{"date":"2018-06-28","close":3833.0},{"date":"2018-06-29","close":3870.0},{"date":"2018-07-02","close":3779.0},{"date":"2018-07-03","close":3711.0},{"date":"2018-07-04","close":3646.0},{"date":"2018-07-05","close":3551.0},{"date":"2018-07-06","close":3414.0},{"date":"2018-07-09","close":3401.0},{"date":"2018-07-10","close":3528.0},{"date":"2018-07-11","close":3587.0},{"date":"2018-07-12","close":3506.0},{"date":"2018-07-13","close":3442.0},{"date":"2018-07-16","close":3528.0},{"date":"2018-07-17","close":3733.0},{"date":"2018-07-18","close":3729.0},{"date":"2018-07-19","close":3414.0},{"date":"2018-07-20","close":3119.0},{"date":"2018-07-23","close":2822.0},{"date":"2018-07-24","close":2859.0},{"date":"2018-07-25","close":2873.0},{"date":"2018-07-26","close":2886.0},{"date":"2018-07-27","close":2941.0},{"date":"2018-07-30","close":3023.0},{"date":"2018-07-31","close":3141.0},{"date":"2018-08-01","close":3342.0},{"date":"2018-08-02","close":3273.0},{"date":"2018-08-03","close":3292.0},{"date":"2018-08-06","close":3278.0},{"date":"2018-08-07","close":3233.0},{"date":"2018-08-08","close":3169.0},{"date":"2018-08-09","close":3073.0},{"date":"2018-08-10","close":3050.0},{"date":"2018-08-13","close":2968.0},{"date":"2018-08-14","close":3068.0},{"date":"2018-08-16","close":3068.0},{"date":"2018-08-17","close":3160.0},{"date":"2018-08-20","close":3186.0},{"date":"2018-08-21","close":3160.0},{"date":"2018-08-22","close":3127.0},{"date":"2018-08-23","close":3210.0},{"date":"2018-08-24","close":3223.0},{"date":"2018-08-27","close":3214.0},{"date":"2018-08-28","close":3210.0},{"date":"2018-08-29","close":3186.0},{"date":"2018-08-30","close":3228.0},{"date":"2018-08-31","close":3210.0},{"date":"2018-09-03","close":3192.0},{"date":"2018-09-04","close":3186.0},{"date":"2018-09-05","close":3186.0},{"date":"2018-09-06","close":3196.0},{"date":"2018-09-07","close":3146.0},{"date":"2018-09-10","close":3100.0},{"date":"2018-09-11","close":3127.0},{"date":"2018-09-12","close":3068.0},{"date":"2018-09-13","close":3073.0},{"date":"2018-09-14","close":3133.0},{"date":"2018-09-17","close":3133.0},{"date":"2018-09-18","close":3127.0},{"date":"2018-09-19","close":3164.0},{"date":"2018-09-20","close":3351.0},{"date":"2018-09-21","close":3392.0},{"date":"2018-09-27","close":3401.0},{"date":"2018-09-28","close":3633.0},{"date":"2018-10-01","close":3638.0},{"date":"2018-10-02","close":3520.0},{"date":"2018-10-04","close":3428.0},{"date":"2018-10-05","close":3300.0},{"date":"2018-10-08","close":3401.0},{"date":"2018-10-10","close":3287.0},{"date":"2018-10-11","close":3178.0},{"date":"2018-10-12","close":3091.0},{"date":"2018-10-15","close":3078.0},{"date":"2018-10-16","close":3078.0},{"date":"2018-10-17","close":3096.0},{"date":"2018-10-18","close":3082.0},{"date":"2018-10-19","close":3210.0},{"date":"2018-10-22","close":3333.0},{"date":"2018-10-23","close":3228.0},{"date":"2018-10-24","close":3210.0},{"date":"2018-10-25","close":3160.0},{"date":"2018-10-26","close":3141.0},{"date":"2018-10-29","close":2982.0},{"date":"2018-10-30","close":2895.0},{"date":"2018-10-31","close":2900.0},{"date":"2018-11-01","close":2909.0},{"date":"2018-11-02","close":3027.0},{"date":"2018-11-05","close":3000.0},{"date":"2018-11-06","close":3019.0},{"date":"2018-11-07","close":2991.0},{"date":"2018-11-08","close":2960.0},{"date":"2018-11-09","close":2986.0},{"date":"2018-11-12","close":2954.0},{"date":"2018-11-13","close":2909.0},{"date":"2018-11-14","close":2905.0},{"date":"2018-11-15","close":2960.0},{"date":"2018-11-16","close":3005.0},{"date":"2018-11-19","close":2913.0},{"date":"2018-11-20","close":2918.0},{"date":"2018-11-21","close":2913.0},{"date":"2018-11-22","close":2941.0},{"date":"2018-11-23","close":2913.0},{"date":"2018-11-26","close":2913.0},{"date":"2018-11-27","close":2927.0},{"date":"2018-11-28","close":2927.0},{"date":"2018-11-29","close":2923.0},{"date":"2018-11-30","close":2982.0},{"date":"2018-12-03","close":3105.0},{"date":"2018-12-04","close":3178.0},{"date":"2018-12-05","close":3210.0},{"date":"2018-12-06","close":3141.0},{"date":"2018-12-07","close":3186.0},{"date":"2018-12-10","close":3192.0},{"date":"2018-12-11","close":3164.0},{"date":"2018-12-12","close":3319.0},{"date":"2018-12-13","close":3278.0},{"date":"2018-12-14","close":3246.0},{"date":"2018-12-17","close":3269.0},{"date":"2018-12-18","close":3260.0},{"date":"2018-12-19","close":3186.0},{"date":"2018-12-20","close":3178.0},{"date":"2018-12-21","close":3119.0},{"date":"2018-12-24","close":2995.0},{"date":"2018-12-26","close":2891.0},{"date":"2018-12-27","close":2973.0},{"date":"2018-12-28","close":3023.0},{"date":"2019-01-02","close":3068.0},{"date":"2019-01-03","close":3050.0},{"date":"2019-01-04","close":3096.0},{"date":"2019-01-07","close":3164.0},{"date":"2019-01-08","close":3169.0},{"date":"2019-01-09","close":3147.0},{"date":"2019-01-10","close":3073.0},{"date":"2019-01-11","close":3004.0},{"date":"2019-01-14","close":3104.0},{"date":"2019-01-15","close":3078.0},{"date":"2019-01-16","close":3073.0},{"date":"2019-01-17","close":2991.0},{"date":"2019-01-18","close":3008.0},{"date":"2019-01-21","close":3013.0},{"date":"2019-01-22","close":3443.0},{"date":"2019-01-23","close":3473.0},{"date":"2019-01-24","close":3430.0},{"date":"2019-01-25","close":3430.0},{"date":"2019-01-28","close":3556.0},{"date":"2019-01-29","close":3656.0},{"date":"2019-01-30","close":3591.0},{"date":"2019-01-31","close":3660.0},{"date":"2019-02-01","close":3652.0},{"date":"2019-02-07","close":3565.0},{"date":"2019-02-08","close":3434.0},{"date":"2019-02-11","close":3447.0},{"date":"2019-02-12","close":3447.0},{"date":"2019-02-13","close":3400.0},{"date":"2019-02-14","close":3504.0},{"date":"2019-02-15","close":3473.0},{"date":"2019-02-18","close":3500.0},{"date":"2019-02-19","close":3660.0},{"date":"2019-02-20","close":3860.0},{"date":"2019-02-21","close":3739.0},{"date":"2019-02-22","close":3808.0},{"date":"2019-02-25","close":3817.0},{"date":"2019-02-26","close":3886.0},{"date":"2019-02-27","close":4026.0},{"date":"2019-02-28","close":3852.0},{"date":"2019-03-04","close":3826.0},{"date":"2019-03-05","close":3704.0},{"date":"2019-03-06","close":3669.0},{"date":"2019-03-07","close":3669.0},{"date":"2019-03-08","close":3791.0},{"date":"2019-03-11","close":3869.0},{"date":"2019-03-12","close":3786.0},{"date":"2019-03-13","close":3734.0},{"date":"2019-03-14","close":3700.0},{"date":"2019-03-15","close":3869.0},{"date":"2019-03-18","close":4043.0},{"date":"2019-03-19","close":3978.0},{"date":"2019-03-20","close":3965.0},{"date":"2019-03-21","close":3943.0},{"date":"2019-03-22","close":4113.0},{"date":"2019-03-25","close":4086.0},{"date":"2019-03-26","close":3995.0},{"date":"2019-03-27","close":3826.0},{"date":"2019-03-28","close":3904.0},{"date":"2019-03-29","close":3921.0},{"date":"2019-04-01","close":3730.0},{"date":"2019-04-02","close":3734.0},{"date":"2019-04-03","close":3908.0},{"date":"2019-04-04","close":4004.0},{"date":"2019-04-05","close":4043.0},{"date":"2019-04-08","close":4008.0},{"date":"2019-04-09","close":4300.0},{"date":"2019-04-10","close":4173.0},{"date":"2019-04-11","close":4191.0},{"date":"2019-04-12","close":4173.0},{"date":"2019-04-15","close":4452.0},{"date":"2019-04-16","close":4608.0},{"date":"2019-04-17","close":4452.0},{"date":"2019-04-18","close":4286.0},{"date":"2019-04-19","close":4278.0},{"date":"2019-04-22","close":4243.0},{"date":"2019-04-23","close":4252.0},{"date":"2019-04-24","close":4252.0},{"date":"2019-04-25","close":4234.0},{"date":"2019-04-26","close":4182.0},{"date":"2019-04-29","close":4243.0},{"date":"2019-04-30","close":4173.0},{"date":"2019-05-02","close":4056.0},{"date":"2019-05-03","close":4286.0},{"date":"2019-05-07","close":4165.0},{"date":"2019-05-08","close":4086.0},{"date":"2019-05-09","close":3956.0},{"date":"2019-05-10","close":3939.0},{"date":"2019-05-13","close":3834.0},{"date":"2019-05-14","close":3895.0},{"date":"2019-05-15","close":3895.0},{"date":"2019-05-16","close":4017.0},{"date":"2019-05-17","close":3908.0},{"date":"2019-05-20","close":3913.0},{"date":"2019-05-21","close":3904.0},{"date":"2019-05-22","close":3886.0},{"date":"2019-05-23","close":3721.0},{"date":"2019-05-24","close":3721.0},{"date":"2019-05-27","close":3682.0},{"date":"2019-05-28","close":3608.0},{"date":"2019-05-29","close":3539.0},{"date":"2019-05-30","close":3656.0},{"date":"2019-05-31","close":3695.0},{"date":"2019-06-03","close":3639.0},{"date":"2019-06-04","close":3656.0},{"date":"2019-06-05","close":3647.0},{"date":"2019-06-07","close":3795.0},{"date":"2019-06-10","close":3717.0},{"date":"2019-06-11","close":3847.0},{"date":"2019-06-12","close":3795.0},{"date":"2019-06-13","close":3756.0},{"date":"2019-06-14","close":3660.0},{"date":"2019-06-17","close":3673.0},{"date":"2019-06-18","close":3630.0},{"date":"2019-06-19","close":3647.0},{"date":"2019-06-20","close":3686.0},{"date":"2019-06-21","close":3656.0},{"date":"2019-06-24","close":3634.0},{"date":"2019-06-25","close":3543.0},{"date":"2019-06-26","close":3565.0},{"date":"2019-06-27","close":3552.0},{"date":"2019-06-28","close":3460.0},{"date":"2019-07-01","close":3486.0},{"date":"2019-07-02","close":3434.0},{"date":"2019-07-03","close":3286.0},{"date":"2019-07-04","close":3360.0},{"date":"2019-07-05","close":3304.0},{"date":"2019-07-08","close":3200.0},{"date":"2019-07-09","close":3200.0},{"date":"2019-07-10","close":3186.0},{"date":"2019-07-11","close":3147.0},{"date":"2019-07-12","close":3286.0},{"date":"2019-07-15","close":3221.0},{"date":"2019-07-16","close":3195.0},{"date":"2019-07-17","close":3160.0},{"date":"2019-07-18","close":3156.0},{"date":"2019-07-19","close":3182.0},{"date":"2019-07-22","close":3147.0},{"date":"2019-07-23","close":3130.0},{"date":"2019-07-24","close":3047.0},{"date":"2019-07-25","close":3056.0},{"date":"2019-07-26","close":3039.0},{"date":"2019-07-29","close":2921.0},{"date":"2019-07-30","close":2930.0},{"date":"2019-07-31","close":2969.0},{"date":"2019-08-01","close":2965.0},{"date":"2019-08-02","close":2965.0},{"date":"2019-08-05","close":2869.0},{"date":"2019-08-06","close":2795.0},{"date":"2019-08-07","close":2826.0},{"date":"2019-08-08","close":2969.0},{"date":"2019-08-09","close":3043.0},{"date":"2019-08-12","close":3043.0},{"date":"2019-08-13","close":3091.0},{"date":"2019-08-14","close":3082.0},{"date":"2019-08-16","close":3113.0},{"date":"2019-08-19","close":3173.0},{"date":"2019-08-20","close":3191.0},{"date":"2019-08-21","close":3152.0},{"date":"2019-08-22","close":3117.0},{"date":"2019-08-23","close":3117.0},{"date":"2019-08-26","close":3130.0},{"date":"2019-08-27","close":3117.0},{"date":"2019-08-28","close":3078.0},{"date":"2019-08-29","close":3069.0},{"date":"2019-08-30","close":3008.0},{"date":"2019-09-02","close":3056.0},{"date":"2019-09-03","close":3165.0},{"date":"2019-09-04","close":3117.0},{"date":"2019-09-05","close":3091.0},{"date":"2019-09-06","close":3052.0},{"date":"2019-09-09","close":2991.0},{"date":"2019-09-10","close":3034.0},{"date":"2019-09-11","close":3039.0},{"date":"2019-09-16","close":3060.0},{"date":"2019-09-17","close":3086.0},{"date":"2019-09-18","close":3056.0},{"date":"2019-09-19","close":3030.0},{"date":"2019-09-20","close":3121.0},{"date":"2019-09-23","close":3082.0},{"date":"2019-09-24","close":3095.0},{"date":"2019-09-25","close":3039.0},{"date":"2019-09-26","close":3039.0},{"date":"2019-09-27","close":3052.0},{"date":"2019-09-30","close":2986.0},{"date":"2019-10-01","close":2991.0},{"date":"2019-10-02","close":2913.0},{"date":"2019-10-04","close":2921.0},{"date":"2019-10-07","close":2860.0},{"date":"2019-10-08","close":2952.0},{"date":"2019-10-10","close":2939.0},{"date":"2019-10-11","close":2921.0},{"date":"2019-10-14","close":2978.0},{"date":"2019-10-15","close":3034.0},{"date":"2019-10-16","close":3030.0},{"date":"2019-10-17","close":3021.0},{"date":"2019-10-18","close":3013.0},{"date":"2019-10-21","close":2947.0},{"date":"2019-10-22","close":2947.0},{"date":"2019-10-23","close":2917.0},{"date":"2019-10-24","close":2847.0},{"date":"2019-10-25","close":2904.0},{"date":"2019-10-28","close":2895.0},{"date":"2019-10-29","close":2891.0},{"date":"2019-10-30","close":2982.0},{"date":"2019-10-31","close":2982.0},{"date":"2019-11-01","close":2939.0},{"date":"2019-11-04","close":2973.0},{"date":"2019-11-05","close":2973.0},{"date":"2019-11-06","close":3073.0},{"date":"2019-11-07","close":3030.0},{"date":"2019-11-08","close":3026.0},{"date":"2019-11-11","close":3069.0},{"date":"2019-11-12","close":3008.0},{"date":"2019-11-13","close":2943.0},{"date":"2019-11-14","close":2965.0},{"date":"2019-11-15","close":2965.0},{"date":"2019-11-18","close":2908.0},{"date":"2019-11-19","close":2839.0},{"date":"2019-11-20","close":2804.0},{"date":"2019-11-21","close":2826.0},{"date":"2019-11-22","close":2800.0},{"date":"2019-11-25","close":2821.0},{"date":"2019-11-26","close":2821.0},{"date":"2019-11-27","close":2808.0},{"date":"2019-11-28","close":2830.0},{"date":"2019-11-29","close":2939.0},{"date":"2019-12-02","close":2930.0},{"date":"2019-12-03","close":2904.0},{"date":"2019-12-04","close":2873.0},{"date":"2019-12-05","close":2886.0},{"date":"2019-12-06","close":2830.0},{"date":"2019-12-09","close":2826.0},{"date":"2019-12-10","close":2791.0},{"date":"2019-12-11","close":2860.0},{"date":"2019-12-12","close":2895.0},{"date":"2019-12-13","close":2978.0},{"date":"2019-12-16","close":2960.0},{"date":"2019-12-17","close":2930.0},{"date":"2019-12-18","close":2891.0},{"date":"2019-12-19","close":2900.0},{"date":"2019-12-20","close":2986.0},{"date":"2019-12-23","close":2982.0},{"date":"2019-12-24","close":2913.0},{"date":"2019-12-26","close":3030.0},{"date":"2019-12-27","close":3021.0},{"date":"2019-12-30","close":3243.0},{"date":"2020-01-02","close":3360.0},{"date":"2020-01-03","close":3317.0},{"date":"2020-01-06","close":3265.0},{"date":"2020-01-07","close":3456.0},{"date":"2020-01-08","close":3382.0},{"date":"2020-01-09","close":3526.0},{"date":"2020-01-10","close":3600.0},{"date":"2020-01-13","close":3813.0},{"date":"2020-01-14","close":3782.0},{"date":"2020-01-15","close":3752.0},{"date":"2020-01-16","close":3665.0},{"date":"2020-01-17","close":3721.0},{"date":"2020-01-20","close":3652.0},{"date":"2020-01-21","close":3560.0},{"date":"2020-01-22","close":3547.0},{"date":"2020-01-23","close":3421.0},{"date":"2020-01-28","close":3043.0},{"date":"2020-01-29","close":3043.0},{"date":"2020-01-30","close":2908.0},{"date":"2020-01-31","close":2826.0},{"date":"2020-02-03","close":2839.0},{"date":"2020-02-04","close":2921.0},{"date":"2020-02-05","close":2878.0},{"date":"2020-02-06","close":2960.0},{"date":"2020-02-07","close":2917.0},{"date":"2020-02-10","close":2904.0},{"date":"2020-02-11","close":2943.0},{"date":"2020-02-12","close":3195.0},{"date":"2020-02-13","close":3130.0},{"date":"2020-02-14","close":3104.0},{"date":"2020-02-17","close":3152.0},{"date":"2020-02-18","close":3213.0},{"date":"2020-02-19","close":3104.0},{"date":"2020-02-20","close":3034.0},{"date":"2020-02-21","close":2947.0},{"date":"2020-02-24","close":2843.0},{"date":"2020-02-25","close":2969.0},{"date":"2020-02-26","close":3013.0},{"date":"2020-02-27","close":2886.0},{"date":"2020-02-28","close":2782.0},{"date":"2020-03-02","close":2786.0},{"date":"2020-03-03","close":2760.0},{"date":"2020-03-04","close":2778.0},{"date":"2020-03-05","close":2813.0},{"date":"2020-03-06","close":2726.0},{"date":"2020-03-09","close":2621.0},{"date":"2020-03-10","close":2621.0},{"date":"2020-03-11","close":2534.0},{"date":"2020-03-12","close":2456.0},{"date":"2020-03-13","close":2339.0},{"date":"2020-03-16","close":2321.0},{"date":"2020-03-17","close":2273.0},{"date":"2020-03-18","close":2282.0},{"date":"2020-03-19","close":2173.0},{"date":"2020-03-20","close":2134.0},{"date":"2020-03-23","close":2100.0},{"date":"2020-03-24","close":2108.0},{"date":"2020-03-25","close":2217.0},{"date":"2020-03-26","close":2347.0},{"date":"2020-03-27","close":2339.0},{"date":"2020-03-30","close":2356.0},{"date":"2020-03-31","close":2378.0},{"date":"2020-04-01","close":2378.0},{"date":"2020-04-02","close":2321.0},{"date":"2020-04-03","close":2313.0},{"date":"2020-04-06","close":2491.0},{"date":"2020-04-07","close":2530.0},{"date":"2020-04-08","close":2604.0},{"date":"2020-04-09","close":2652.0},{"date":"2020-04-10","close":2617.0},{"date":"2020-04-13","close":2552.0},{"date":"2020-04-14","close":2595.0},{"date":"2020-04-16","close":2639.0},{"date":"2020-04-17","close":2713.0},{"date":"2020-04-20","close":2752.0},{"date":"2020-04-21","close":2643.0},{"date":"2020-04-22","close":2656.0},{"date":"2020-04-23","close":2669.0},{"date":"2020-04-24","close":2591.0},{"date":"2020-04-27","close":2595.0},{"date":"2020-04-28","close":2647.0},{"date":"2020-04-29","close":2695.0},{"date":"2020-05-04","close":2813.0},{"date":"2020-05-06","close":2800.0},{"date":"2020-05-07","close":2817.0},{"date":"2020-05-08","close":2813.0},{"date":"2020-05-11","close":2734.0},{"date":"2020-05-12","close":2639.0},{"date":"2020-05-13","close":2591.0},{"date":"2020-05-14","close":2560.0},{"date":"2020-05-15","close":2556.0},{"date":"2020-05-18","close":2608.0},{"date":"2020-05-19","close":2639.0},{"date":"2020-05-20","close":2756.0},{"date":"2020-05-21","close":2747.0},{"date":"2020-05-22","close":2608.0},{"date":"2020-05-25","close":2565.0},{"date":"2020-05-26","close":2586.0},{"date":"2020-05-27","close":2547.0},{"date":"2020-05-28","close":2508.0},{"date":"2020-05-29","close":2469.0},{"date":"2020-06-01","close":2473.0},{"date":"2020-06-02","close":2543.0},{"date":"2020-06-03","close":2478.0},{"date":"2020-06-04","close":2486.0},{"date":"2020-06-05","close":2482.0},{"date":"2020-06-08","close":2478.0},{"date":"2020-06-09","close":2500.0},{"date":"2020-06-10","close":2447.0},{"date":"2020-06-11","close":2426.0},{"date":"2020-06-12","close":2373.0},{"date":"2020-06-15","close":2278.0},{"date":"2020-06-16","close":2313.0},{"date":"2020-06-17","close":2308.0},{"date":"2020-06-18","close":2252.0},{"date":"2020-06-19","close":2217.0},{"date":"2020-06-22","close":2173.0},{"date":"2020-06-23","close":2182.0},{"date":"2020-06-24","close":2234.0},{"date":"2020-06-25","close":2182.0},{"date":"2020-06-26","close":2186.0},{"date":"2020-06-29","close":2113.0},{"date":"2020-06-30","close":2260.0},{"date":"2020-07-01","close":2169.0},{"date":"2020-07-02","close":2208.0},{"date":"2020-07-03","close":2273.0},{"date":"2020-07-06","close":2256.0},{"date":"2020-07-07","close":2269.0},{"date":"2020-07-08","close":2286.0},{"date":"2020-07-09","close":2321.0},{"date":"2020-07-10","close":2300.0},{"date":"2020-07-13","close":2282.0},{"date":"2020-07-14","close":2265.0},{"date":"2020-07-15","close":2356.0},{"date":"2020-07-16","close":2391.0},{"date":"2020-07-17","close":2404.0},{"date":"2020-07-20","close":2439.0},{"date":"2020-07-21","close":2408.0},{"date":"2020-07-22","close":2426.0},{"date":"2020-07-23","close":2365.0},{"date":"2020-07-24","close":2347.0},{"date":"2020-07-27","close":2347.0},{"date":"2020-07-28","close":2365.0},{"date":"2020-07-29","close":2352.0},{"date":"2020-07-30","close":2404.0},{"date":"2020-07-31","close":2343.0},{"date":"2020-08-03","close":2360.0},{"date":"2020-08-04","close":2395.0},{"date":"2020-08-05","close":2360.0},{"date":"2020-08-06","close":2339.0},{"date":"2020-08-07","close":2373.0},{"date":"2020-08-10","close":2334.0},{"date":"2020-08-11","close":2365.0},{"date":"2020-08-12","close":2482.0},{"date":"2020-08-13","close":2504.0},{"date":"2020-08-14","close":2521.0},{"date":"2020-08-18","close":2334.0},{"date":"2020-08-19","close":2430.0},{"date":"2020-08-20","close":2321.0},{"date":"2020-08-21","close":2347.0},{"date":"2020-08-24","close":2334.0},{"date":"2020-08-25","close":2347.0},{"date":"2020-08-26","close":2282.0},{"date":"2020-08-27","close":2269.0},{"date":"2020-08-28","close":2226.0},{"date":"2020-08-31","close":2252.0},{"date":"2020-09-01","close":2286.0},{"date":"2020-09-02","close":2326.0},{"date":"2020-09-03","close":2330.0},{"date":"2020-09-04","close":2286.0},{"date":"2020-09-07","close":2291.0},{"date":"2020-09-08","close":2286.0},{"date":"2020-09-09","close":2291.0},{"date":"2020-09-10","close":2282.0},{"date":"2020-09-11","close":2252.0},{"date":"2020-09-14","close":2313.0},{"date":"2020-09-15","close":2343.0},{"date":"2020-09-16","close":2369.0},{"date":"2020-09-17","close":2339.0},{"date":"2020-09-18","close":2330.0},{"date":"2020-09-21","close":2300.0},{"date":"2020-09-22","close":2278.0},{"date":"2020-09-23","close":2278.0},{"date":"2020-09-24","close":2217.0},{"date":"2020-09-25","close":2195.0},{"date":"2020-09-28","close":2243.0},{"date":"2020-09-29","close":2260.0},{"date":"2020-10-05","close":2282.0},{"date":"2020-10-06","close":2269.0},{"date":"2020-10-07","close":2273.0},{"date":"2020-10-08","close":2269.0},{"date":"2020-10-12","close":2443.0},{"date":"2020-10-13","close":2513.0},{"date":"2020-10-14","close":2530.0},{"date":"2020-10-15","close":2452.0},{"date":"2020-10-16","close":2356.0},{"date":"2020-10-19","close":2373.0},{"date":"2020-10-20","close":2326.0},{"date":"2020-10-21","close":2386.0},{"date":"2020-10-22","close":2378.0},{"date":"2020-10-23","close":2360.0},{"date":"2020-10-26","close":2286.0},{"date":"2020-10-27","close":2269.0},{"date":"2020-10-28","close":2360.0},{"date":"2020-10-29","close":2321.0},{"date":"2020-10-30","close":2304.0},{"date":"2020-11-02","close":2295.0},{"date":"2020-11-03","close":2282.0},{"date":"2020-11-04","close":2286.0},{"date":"2020-11-05","close":2286.0},{"date":"2020-11-06","close":2291.0},{"date":"2020-11-09","close":2317.0},{"date":"2020-11-10","close":2430.0},{"date":"2020-11-11","close":2508.0},{"date":"2020-11-12","close":2565.0},{"date":"2020-11-13","close":2539.0},{"date":"2020-11-16","close":2608.0},{"date":"2020-11-17","close":2608.0},{"date":"2020-11-18","close":2560.0},{"date":"2020-11-19","close":2530.0},{"date":"2020-11-20","close":2626.0},{"date":"2020-11-23","close":2617.0},{"date":"2020-11-24","close":2686.0},{"date":"2020-11-25","close":2752.0},{"date":"2020-11-26","close":2647.0},{"date":"2020-11-27","close":2639.0},{"date":"2020-11-30","close":2621.0},{"date":"2020-12-01","close":2639.0},{"date":"2020-12-02","close":2752.0},{"date":"2020-12-03","close":3013.0},{"date":"2020-12-04","close":2800.0},{"date":"2020-12-07","close":2791.0},{"date":"2020-12-08","close":2843.0},{"date":"2020-12-09","close":2904.0},{"date":"2020-12-10","close":2882.0},{"date":"2020-12-11","close":2847.0},{"date":"2020-12-14","close":2739.0},{"date":"2020-12-15","close":2695.0},{"date":"2020-12-16","close":2678.0},{"date":"2020-12-17","close":2647.0},{"date":"2020-12-18","close":2682.0},{"date":"2020-12-21","close":2678.0},{"date":"2020-12-22","close":2626.0},{"date":"2020-12-23","close":2608.0},{"date":"2020-12-24","close":2608.0},{"date":"2020-12-28","close":2565.0},{"date":"2020-12-29","close":2695.0},{"date":"2020-12-30","close":2726.0},{"date":"2021-01-04","close":2686.0},{"date":"2021-01-05","close":2782.0},{"date":"2021-01-06","close":2747.0},{"date":"2021-01-07","close":2813.0},{"date":"2021-01-08","close":2830.0},{"date":"2021-01-11","close":2839.0},{"date":"2021-01-12","close":2817.0},{"date":"2021-01-13","close":2821.0},{"date":"2021-01-14","close":2882.0},{"date":"2021-01-15","close":2791.0},{"date":"2021-01-18","close":2678.0},{"date":"2021-01-19","close":2765.0},{"date":"2021-01-20","close":2782.0},{"date":"2021-01-21","close":2769.0},{"date":"2021-01-22","close":2852.0},{"date":"2021-01-25","close":2826.0},{"date":"2021-01-26","close":2813.0},{"date":"2021-01-27","close":2786.0},{"date":"2021-01-28","close":2739.0},{"date":"2021-01-29","close":2643.0},{"date":"2021-02-01","close":2665.0},{"date":"2021-02-02","close":2713.0},{"date":"2021-02-03","close":2708.0},{"date":"2021-02-04","close":2678.0},{"date":"2021-02-05","close":2700.0},{"date":"2021-02-08","close":2726.0},{"date":"2021-02-09","close":2691.0},{"date":"2021-02-10","close":2713.0},{"date":"2021-02-15","close":2686.0},{"date":"2021-02-16","close":2813.0},{"date":"2021-02-17","close":2826.0},{"date":"2021-02-18","close":2782.0},{"date":"2021-02-19","close":2726.0},{"date":"2021-02-22","close":2804.0},{"date":"2021-02-23","close":2773.0},{"date":"2021-02-24","close":2613.0},{"date":"2021-02-25","close":2708.0},{"date":"2021-02-26","close":2739.0},{"date":"2021-03-02","close":2682.0},{"date":"2021-03-03","close":2726.0},{"date":"2021-03-04","close":2700.0},{"date":"2021-03-05","close":2704.0},{"date":"2021-03-08","close":2652.0},{"date":"2021-03-09","close":2673.0},{"date":"2021-03-10","close":2643.0},{"date":"2021-03-11","close":2647.0},{"date":"2021-03-12","close":2669.0},{"date":"2021-03-15","close":2695.0},{"date":"2021-03-16","close":2765.0},{"date":"2021-03-17","close":2739.0},{"date":"2021-03-18","close":2813.0},{"date":"2021-03-19","close":2852.0},{"date":"2021-03-22","close":2791.0},{"date":"2021-03-23","close":2800.0},{"date":"2021-03-24","close":2756.0},{"date":"2021-03-25","close":2778.0},{"date":"2021-03-26","close":2739.0},{"date":"2021-03-29","close":2860.0},{"date":"2021-03-30","close":2826.0},{"date":"2021-03-31","close":2817.0},{"date":"2021-04-01","close":2808.0},{"date":"2021-04-02","close":2830.0},{"date":"2021-04-05","close":2847.0},{"date":"2021-04-06","close":2856.0},{"date":"2021-04-07","close":2869.0},{"date":"2021-04-08","close":2886.0},{"date":"2021-04-09","close":2856.0},{"date":"2021-04-12","close":2847.0},{"date":"2021-04-13","close":2830.0},{"date":"2021-04-14","close":2873.0},{"date":"2021-04-15","close":2847.0},{"date":"2021-04-16","close":2860.0},{"date":"2021-04-19","close":2839.0},{"date":"2021-04-20","close":2878.0},{"date":"2021-04-21","close":2804.0},{"date":"2021-04-22","close":2800.0},{"date":"2021-04-23","close":2782.0},{"date":"2021-04-26","close":2800.0},{"date":"2021-04-27","close":2808.0},{"date":"2021-04-28","close":2800.0},{"date":"2021-04-29","close":2873.0},{"date":"2021-04-30","close":3121.0},{"date":"2021-05-03","close":3169.0},{"date":"2021-05-04","close":3156.0},{"date":"2021-05-06","close":3178.0},{"date":"2021-05-07","close":3173.0},{"date":"2021-05-10","close":3160.0},{"date":"2021-05-11","close":3213.0},{"date":"2021-05-12","close":3239.0},{"date":"2021-05-13","close":3200.0},{"date":"2021-05-14","close":3278.0},{"date":"2021-05-17","close":3243.0},{"date":"2021-05-18","close":3256.0},{"date":"2021-05-20","close":3165.0},{"date":"2021-05-21","close":3078.0},{"date":"2021-05-24","close":3073.0},{"date":"2021-05-25","close":3247.0},{"date":"2021-05-26","close":3273.0},{"date":"2021-05-27","close":3317.0},{"date":"2021-05-28","close":3226.0},{"date":"2021-05-31","close":3460.0},{"date":"2021-06-01","close":3426.0},{"date":"2021-06-02","close":3504.0},{"date":"2021-06-03","close":3504.0},{"date":"2021-06-04","close":3343.0},{"date":"2021-06-07","close":3426.0},{"date":"2021-06-08","close":3369.0},{"date":"2021-06-09","close":3739.0},{"date":"2021-06-10","close":3526.0},{"date":"2021-06-11","close":3556.0},{"date":"2021-06-14","close":3486.0},{"date":"2021-06-15","close":3560.0},{"date":"2021-06-16","close":3560.0},{"date":"2021-06-17","close":3534.0},{"date":"2021-06-18","close":3530.0},{"date":"2021-06-21","close":3452.0},{"date":"2021-06-22","close":3465.0},{"date":"2021-06-23","close":3334.0},{"date":"2021-06-24","close":3313.0},{"date":"2021-06-25","close":3304.0},{"date":"2021-06-28","close":3247.0},{"date":"2021-06-29","close":3243.0},{"date":"2021-06-30","close":3239.0},{"date":"2021-07-01","close":3260.0},{"date":"2021-07-02","close":3260.0},{"date":"2021-07-05","close":3330.0},{"date":"2021-07-06","close":3334.0},{"date":"2021-07-07","close":3282.0},{"date":"2021-07-08","close":3186.0},{"date":"2021-07-09","close":3082.0},{"date":"2021-07-12","close":3139.0},{"date":"2021-07-13","close":3182.0},{"date":"2021-07-14","close":3139.0},{"date":"2021-07-15","close":3130.0},{"date":"2021-07-16","close":3143.0},{"date":"2021-07-19","close":3160.0},{"date":"2021-07-20","close":3147.0},{"date":"2021-07-21","close":3113.0},{"date":"2021-07-22","close":3165.0},{"date":"2021-07-23","close":3152.0},{"date":"2021-07-26","close":3113.0},{"date":"2021-07-27","close":3121.0},{"date":"2021-07-28","close":3065.0},{"date":"2021-07-29","close":3073.0},{"date":"2021-07-30","close":3026.0},{"date":"2021-08-02","close":2965.0},{"date":"2021-08-03","close":2934.0},{"date":"2021-08-04","close":2982.0},{"date":"2021-08-05","close":2995.0},{"date":"2021-08-06","close":2986.0},{"date":"2021-08-09","close":3000.0},{"date":"2021-08-10","close":2943.0},{"date":"2021-08-11","close":2913.0},{"date":"2021-08-12","close":2886.0},{"date":"2021-08-13","close":2878.0},{"date":"2021-08-17","close":2739.0},{"date":"2021-08-18","close":2795.0},{"date":"2021-08-19","close":2695.0},{"date":"2021-08-20","close":2652.0},{"date":"2021-08-23","close":2717.0},{"date":"2021-08-24","close":2804.0},{"date":"2021-08-25","close":2804.0},{"date":"2021-08-26","close":2834.0},{"date":"2021-08-27","close":2839.0},{"date":"2021-08-30","close":2860.0},{"date":"2021-08-31","close":2891.0},{"date":"2021-09-01","close":2943.0},{"date":"2021-09-02","close":2947.0},{"date":"2021-09-03","close":2960.0},{"date":"2021-09-06","close":2947.0},{"date":"2021-09-07","close":2934.0},{"date":"2021-09-08","close":2886.0},{"date":"2021-09-09","close":2860.0},{"date":"2021-09-10","close":2878.0},{"date":"2021-09-13","close":2747.0},{"date":"2021-09-14","close":2895.0},{"date":"2021-09-15","close":2921.0},{"date":"2021-09-16","close":2891.0},{"date":"2021-09-17","close":3017.0},{"date":"2021-09-23","close":3039.0},{"date":"2021-09-24","close":3026.0},{"date":"2021-09-27","close":3000.0},{"date":"2021-09-28","close":2956.0},{"date":"2021-09-29","close":3008.0},{"date":"2021-09-30","close":2986.0},{"date":"2021-10-01","close":2939.0},{"date":"2021-10-05","close":3147.0},{"date":"2021-10-06","close":3204.0},{"date":"2021-10-07","close":3165.0},{"date":"2021-10-08","close":3143.0},{"date":"2021-10-12","close":3282.0},{"date":"2021-10-13","close":3269.0},{"date":"2021-10-14","close":3252.0},{"date":"2021-10-15","close":3178.0},{"date":"2021-10-18","close":3173.0},{"date":"2021-10-19","close":3165.0},{"date":"2021-10-20","close":3195.0},{"date":"2021-10-21","close":3313.0},{"date":"2021-10-22","close":3204.0},{"date":"2021-10-25","close":3391.0},{"date":"2021-10-26","close":3426.0},{"date":"2021-10-27","close":3404.0},{"date":"2021-10-28","close":3273.0},{"date":"2021-10-29","close":3278.0},{"date":"2021-11-01","close":3173.0},{"date":"2021-11-02","close":3182.0},{"date":"2021-11-03","close":3082.0},{"date":"2021-11-04","close":3052.0},{"date":"2021-11-05","close":2934.0},{"date":"2021-11-08","close":3069.0},{"date":"2021-11-09","close":3030.0},{"date":"2021-11-10","close":2908.0},{"date":"2021-11-11","close":2852.0},{"date":"2021-11-12","close":2865.0},{"date":"2021-11-15","close":2904.0},{"date":"2021-11-16","close":2834.0},{"date":"2021-11-17","close":2765.0},{"date":"2021-11-18","close":2800.0},{"date":"2021-11-19","close":2795.0},{"date":"2021-11-22","close":2721.0},{"date":"2021-11-23","close":2721.0},{"date":"2021-11-24","close":2678.0},{"date":"2021-11-25","close":2686.0},{"date":"2021-11-26","close":2552.0},{"date":"2021-11-29","close":2473.0},{"date":"2021-11-30","close":2382.0},{"date":"2021-12-01","close":2382.0},{"date":"2021-12-02","close":2447.0},{"date":"2021-12-03","close":2517.0},{"date":"2021-12-06","close":2556.0},{"date":"2021-12-07","close":2565.0},{"date":"2021-12-08","close":2513.0},{"date":"2021-12-09","close":2591.0},{"date":"2021-12-10","close":2591.0},{"date":"2021-12-13","close":2534.0},{"date":"2021-12-14","close":2513.0},{"date":"2021-12-15","close":2530.0},{"date":"2021-12-16","close":2478.0},{"date":"2021-12-17","close":2500.0},{"date":"2021-12-20","close":2452.0},{"date":"2021-12-21","close":2443.0},{"date":"2021-12-22","close":2460.0},{"date":"2021-12-23","close":2500.0},{"date":"2021-12-24","close":2565.0},{"date":"2021-12-27","close":2556.0},{"date":"2021-12-28","close":2530.0},{"date":"2021-12-29","close":2578.0},{"date":"2021-12-30","close":2565.0},{"date":"2022-01-03","close":2573.0},{"date":"2022-01-04","close":2578.0},{"date":"2022-01-05","close":2556.0},{"date":"2022-01-06","close":2539.0},{"date":"2022-01-07","close":2582.0},{"date":"2022-01-10","close":2508.0},{"date":"2022-01-11","close":2517.0},{"date":"2022-01-12","close":2521.0},{"date":"2022-01-13","close":2552.0},{"date":"2022-01-14","close":2556.0},{"date":"2022-01-17","close":2539.0},{"date":"2022-01-18","close":2582.0},{"date":"2022-01-19","close":2552.0},{"date":"2022-01-20","close":2552.0},{"date":"2022-01-21","close":2530.0},{"date":"2022-01-24","close":2443.0},{"date":"2022-01-25","close":2339.0},{"date":"2022-01-26","close":2339.0},{"date":"2022-01-27","close":2273.0},{"date":"2022-01-28","close":2352.0},{"date":"2022-02-03","close":2456.0},{"date":"2022-02-04","close":2630.0},{"date":"2022-02-07","close":2682.0},{"date":"2022-02-08","close":2700.0},{"date":"2022-02-09","close":2800.0},{"date":"2022-02-10","close":2852.0},{"date":"2022-02-11","close":2895.0},{"date":"2022-02-14","close":2869.0},{"date":"2022-02-15","close":2808.0},{"date":"2022-02-16","close":2913.0},{"date":"2022-02-17","close":3008.0},{"date":"2022-02-18","close":3052.0},{"date":"2022-02-21","close":3000.0},{"date":"2022-02-22","close":2921.0},{"date":"2022-02-23","close":2973.0},{"date":"2022-02-24","close":2843.0},{"date":"2022-02-25","close":2913.0},{"date":"2022-02-28","close":2930.0},{"date":"2022-03-02","close":2982.0},{"date":"2022-03-03","close":2991.0},{"date":"2022-03-04","close":2956.0},{"date":"2022-03-07","close":2913.0},{"date":"2022-03-08","close":2886.0},{"date":"2022-03-10","close":3047.0},{"date":"2022-03-11","close":3165.0},{"date":"2022-03-14","close":2895.0},{"date":"2022-03-15","close":2956.0},{"date":"2022-03-16","close":2978.0},{"date":"2022-03-17","close":3008.0},{"date":"2022-03-18","close":2952.0},{"date":"2022-03-21","close":3069.0},{"date":"2022-03-22","close":3060.0},{"date":"2022-03-23","close":2965.0},{"date":"2022-03-24","close":2895.0},{"date":"2022-03-25","close":2882.0},{"date":"2022-03-28","close":3026.0},{"date":"2022-03-29","close":3008.0},{"date":"2022-03-30","close":3021.0},{"date":"2022-03-31","close":2986.0},{"date":"2022-04-01","close":3091.0},{"date":"2022-04-04","close":3078.0},{"date":"2022-04-05","close":3056.0},{"date":"2022-04-06","close":3013.0},{"date":"2022-04-07","close":2921.0},{"date":"2022-04-08","close":2921.0},{"date":"2022-04-11","close":2952.0},{"date":"2022-04-12","close":2921.0},{"date":"2022-04-13","close":2956.0},{"date":"2022-04-14","close":3000.0},{"date":"2022-04-15","close":2982.0},{"date":"2022-04-18","close":2956.0},{"date":"2022-04-19","close":2913.0},{"date":"2022-04-20","close":2982.0},{"date":"2022-04-21","close":2952.0},{"date":"2022-04-22","close":2904.0},{"date":"2022-04-25","close":2773.0},{"date":"2022-04-26","close":2817.0},{"date":"2022-04-27","close":2717.0},{"date":"2022-04-28","close":2721.0},{"date":"2022-04-29","close":2795.0},{"date":"2022-05-02","close":2813.0},{"date":"2022-05-03","close":2800.0},{"date":"2022-05-04","close":2643.0},{"date":"2022-05-06","close":2608.0},{"date":"2022-05-09","close":2482.0},{"date":"2022-05-10","close":2530.0},{"date":"2022-05-11","close":2543.0},{"date":"2022-05-12","close":2400.0},{"date":"2022-05-13","close":2452.0},{"date":"2022-05-16","close":2482.0},{"date":"2022-05-17","close":2473.0},{"date":"2022-05-18","close":2439.0},{"date":"2022-05-19","close":2343.0},{"date":"2022-05-20","close":2400.0},{"date":"2022-05-23","close":2447.0},{"date":"2022-05-24","close":2373.0},{"date":"2022-05-25","close":2356.0},{"date":"2022-05-26","close":2321.0},{"date":"2022-05-27","close":2400.0},{"date":"2022-05-30","close":2486.0},{"date":"2022-05-31","close":2500.0},{"date":"2022-06-02","close":2508.0},{"date":"2022-06-03","close":2621.0},{"date":"2022-06-07","close":2617.0},{"date":"2022-06-08","close":2660.0},{"date":"2022-06-09","close":2643.0},{"date":"2022-06-10","close":2543.0},{"date":"2022-06-13","close":2443.0},{"date":"2022-06-14","close":2408.0},{"date":"2022-06-15","close":2339.0},{"date":"2022-06-16","close":2347.0},{"date":"2022-06-17","close":2321.0},{"date":"2022-06-20","close":2169.0},{"date":"2022-06-21","close":2217.0},{"date":"2022-06-22","close":2100.0},{"date":"2022-06-23","close":2073.0},{"date":"2022-06-24","close":2104.0},{"date":"2022-06-27","close":2186.0},{"date":"2022-06-28","close":2182.0},{"date":"2022-06-29","close":2265.0},{"date":"2022-06-30","close":2186.0},{"date":"2022-07-01","close":2147.0},{"date":"2022-07-04","close":2104.0},{"date":"2022-07-05","close":2147.0},{"date":"2022-07-06","close":2130.0},{"date":"2022-07-07","close":2121.0},{"date":"2022-07-08","close":2152.0},{"date":"2022-07-11","close":2117.0},{"date":"2022-07-12","close":2100.0},{"date":"2022-07-13","close":2060.0},{"date":"2022-07-14","close":2073.0},{"date":"2022-07-15","close":2065.0},{"date":"2022-07-18","close":2252.0},{"date":"2022-07-19","close":2226.0},{"date":"2022-07-20","close":2195.0},{"date":"2022-07-21","close":2191.0},{"date":"2022-07-22","close":2173.0},{"date":"2022-07-25","close":2165.0},{"date":"2022-07-26","close":2139.0},{"date":"2022-07-27","close":2130.0},{"date":"2022-07-28","close":2126.0},{"date":"2022-07-29","close":2160.0},{"date":"2022-08-01","close":2165.0},{"date":"2022-08-02","close":2117.0},{"date":"2022-08-03","close":2143.0},{"date":"2022-08-04","close":2169.0},{"date":"2022-08-05","close":2191.0},{"date":"2022-08-08","close":2165.0},{"date":"2022-08-09","close":2139.0},{"date":"2022-08-10","close":2126.0},{"date":"2022-08-11","close":2139.0},{"date":"2022-08-12","close":2165.0},{"date":"2022-08-16","close":2160.0},{"date":"2022-08-17","close":2160.0},{"date":"2022-08-18","close":2178.0},{"date":"2022-08-19","close":2169.0},{"date":"2022-08-22","close":2113.0},{"date":"2022-08-23","close":2021.0},{"date":"2022-08-24","close":2086.0},{"date":"2022-08-25","close":2139.0},{"date":"2022-08-26","close":2139.0},{"date":"2022-08-29","close":2113.0},{"date":"2022-08-30","close":2243.0},{"date":"2022-08-31","close":2295.0},{"date":"2022-09-01","close":2226.0},{"date":"2022-09-02","close":2213.0},{"date":"2022-09-05","close":2247.0},{"date":"2022-09-06","close":2273.0},{"date":"2022-09-07","close":2200.0},{"date":"2022-09-08","close":2200.0},{"date":"2022-09-13","close":2286.0},{"date":"2022-09-14","close":2447.0},{"date":"2022-09-15","close":2339.0},{"date":"2022-09-16","close":2295.0},{"date":"2022-09-19","close":2413.0},{"date":"2022-09-20","close":2391.0},{"date":"2022-09-21","close":2373.0},{"date":"2022-09-22","close":2386.0},{"date":"2022-09-23","close":2247.0},{"date":"2022-09-26","close":2108.0},{"date":"2022-09-27","close":2269.0},{"date":"2022-09-28","close":2139.0},{"date":"2022-09-29","close":2126.0},{"date":"2022-09-30","close":2121.0},{"date":"2022-10-04","close":2143.0},{"date":"2022-10-05","close":2100.0},{"date":"2022-10-06","close":2191.0},{"date":"2022-10-07","close":2265.0},{"date":"2022-10-11","close":2126.0},{"date":"2022-10-12","close":2100.0},{"date":"2022-10-13","close":2021.0},{"date":"2022-10-14","close":2073.0},{"date":"2022-10-17","close":2100.0},{"date":"2022-10-18","close":2139.0},{"date":"2022-10-19","close":2117.0},{"date":"2022-10-20","close":2113.0},{"date":"2022-10-21","close":2060.0},{"date":"2022-10-24","close":2078.0},{"date":"2022-10-25","close":2047.0},{"date":"2022-10-26","close":2008.0},{"date":"2022-10-27","close":2030.0},{"date":"2022-10-28","close":2043.0},{"date":"2022-10-31","close":2047.0},{"date":"2022-11-01","close":2056.0},{"date":"2022-11-02","close":2073.0},{"date":"2022-11-03","close":2030.0},{"date":"2022-11-04","close":2117.0},{"date":"2022-11-07","close":2082.0},{"date":"2022-11-08","close":2139.0},{"date":"2022-11-09","close":2152.0},{"date":"2022-11-10","close":2160.0},{"date":"2022-11-11","close":2221.0},{"date":"2022-11-14","close":2226.0},{"date":"2022-11-15","close":2226.0},{"date":"2022-11-16","close":2213.0},{"date":"2022-11-17","close":2195.0},{"date":"2022-11-18","close":2160.0},{"date":"2022-11-21","close":2130.0},{"date":"2022-11-22","close":2095.0},{"date":"2022-11-23","close":2139.0},{"date":"2022-11-24","close":2213.0},{"date":"2022-11-25","close":2208.0},{"date":"2022-11-28","close":2226.0},{"date":"2022-11-29","close":2369.0},{"date":"2022-11-30","close":2334.0},{"date":"2022-12-01","close":2339.0},{"date":"2022-12-02","close":2434.0},{"date":"2022-12-05","close":2547.0},{"date":"2022-12-06","close":2530.0},{"date":"2022-12-07","close":2569.0},{"date":"2022-12-08","close":2539.0},{"date":"2022-12-09","close":2539.0},{"date":"2022-12-12","close":2495.0},{"date":"2022-12-13","close":2508.0},{"date":"2022-12-14","close":2613.0},{"date":"2022-12-15","close":2552.0},{"date":"2022-12-16","close":2491.0},{"date":"2022-12-19","close":2565.0},{"date":"2022-12-20","close":2439.0},{"date":"2022-12-21","close":2530.0},{"date":"2022-12-22","close":2573.0},{"date":"2022-12-23","close":2508.0},{"date":"2022-12-26","close":2465.0},{"date":"2022-12-27","close":2604.0},{"date":"2022-12-28","close":2734.0},{"date":"2022-12-29","close":2660.0},{"date":"2023-01-02","close":2547.0},{"date":"2023-01-03","close":2565.0},{"date":"2023-01-04","close":2765.0},{"date":"2023-01-05","close":2865.0},{"date":"2023-01-06","close":2860.0},{"date":"2023-01-09","close":2817.0},{"date":"2023-01-10","close":2734.0},{"date":"2023-01-11","close":2786.0},{"date":"2023-01-12","close":2691.0},{"date":"2023-01-13","close":2695.0},{"date":"2023-01-16","close":2813.0},{"date":"2023-01-17","close":2782.0},{"date":"2023-01-18","close":2782.0},{"date":"2023-01-19","close":2843.0},{"date":"2023-01-20","close":2782.0},{"date":"2023-01-25","close":2856.0},{"date":"2023-01-26","close":2821.0},{"date":"2023-01-27","close":2886.0},{"date":"2023-01-30","close":2930.0},{"date":"2023-01-31","close":2917.0},{"date":"2023-02-01","close":2934.0},{"date":"2023-02-02","close":2952.0},{"date":"2023-02-03","close":2930.0},{"date":"2023-02-06","close":3043.0},{"date":"2023-02-07","close":3156.0},{"date":"2023-02-08","close":3186.0},{"date":"2023-02-09","close":3178.0},{"date":"2023-02-10","close":3026.0},{"date":"2023-02-13","close":2960.0},{"date":"2023-02-14","close":2947.0},{"date":"2023-02-15","close":2878.0},{"date":"2023-02-16","close":2913.0},{"date":"2023-02-17","close":3021.0},{"date":"2023-02-20","close":2960.0},{"date":"2023-02-21","close":2860.0},{"date":"2023-02-22","close":2913.0},{"date":"2023-02-23","close":3017.0},{"date":"2023-02-24","close":2956.0},{"date":"2023-02-27","close":2895.0},{"date":"2023-02-28","close":2973.0},{"date":"2023-03-02","close":2986.0},{"date":"2023-03-03","close":2960.0},{"date":"2023-03-06","close":2908.0},{"date":"2023-03-07","close":2782.0},{"date":"2023-03-08","close":2682.0},{"date":"2023-03-09","close":2691.0},{"date":"2023-03-10","close":2604.0},{"date":"2023-03-13","close":2565.0},{"date":"2023-03-14","close":2426.0},{"date":"2023-03-15","close":2434.0},{"date":"2023-03-16","close":2417.0},{"date":"2023-03-17","close":2578.0},{"date":"2023-03-20","close":2604.0},{"date":"2023-03-21","close":2678.0},{"date":"2023-03-22","close":2595.0},{"date":"2023-03-23","close":2834.0},{"date":"2023-03-24","close":2926.0},{"date":"2023-03-27","close":2913.0},{"date":"2023-03-28","close":3043.0},{"date":"2023-03-29","close":3334.0},{"date":"2023-03-30","close":3382.0},{"date":"2023-03-31","close":3339.0},{"date":"2023-04-03","close":3534.0},{"date":"2023-04-04","close":3373.0},{"date":"2023-04-05","close":3286.0},{"date":"2023-04-06","close":3356.0},{"date":"2023-04-07","close":3304.0},{"date":"2023-04-10","close":3213.0},{"date":"2023-04-11","close":3260.0},{"date":"2023-04-12","close":3273.0},{"date":"2023-04-13","close":3347.0},{"date":"2023-04-14","close":3560.0},{"date":"2023-04-17","close":3795.0},{"date":"2023-04-18","close":3717.0},{"date":"2023-04-19","close":3782.0},{"date":"2023-04-20","close":3582.0},{"date":"2023-04-21","close":3113.0},{"date":"2023-04-24","close":3208.0},{"date":"2023-04-25","close":3069.0},{"date":"2023-04-26","close":3173.0},{"date":"2023-04-27","close":3478.0},{"date":"2023-04-28","close":3439.0},{"date":"2023-05-02","close":3626.0},{"date":"2023-05-03","close":3569.0},{"date":"2023-05-04","close":3608.0},{"date":"2023-05-08","close":3452.0},{"date":"2023-05-09","close":3378.0},{"date":"2023-05-10","close":3556.0},{"date":"2023-05-11","close":3513.0},{"date":"2023-05-12","close":3500.0},{"date":"2023-05-15","close":3521.0},{"date":"2023-05-16","close":3530.0},{"date":"2023-05-17","close":3686.0},{"date":"2023-05-18","close":3643.0},{"date":"2023-05-19","close":3556.0},{"date":"2023-05-22","close":3617.0},{"date":"2023-05-23","close":3613.0},{"date":"2023-05-24","close":3473.0},{"date":"2023-05-25","close":3460.0},{"date":"2023-05-26","close":3434.0},{"date":"2023-05-30","close":3391.0},{"date":"2023-05-31","close":3330.0},{"date":"2023-06-01","close":3291.0},{"date":"2023-06-02","close":3326.0},{"date":"2023-06-05","close":3360.0},{"date":"2023-06-07","close":3447.0},{"date":"2023-06-08","close":3391.0},{"date":"2023-06-09","close":3430.0},{"date":"2023-06-12","close":3360.0},{"date":"2023-06-13","close":3382.0},{"date":"2023-06-14","close":3460.0},{"date":"2023-06-15","close":3521.0},{"date":"2023-06-16","close":3478.0},{"date":"2023-06-19","close":3534.0},{"date":"2023-06-20","close":3569.0},{"date":"2023-06-21","close":3547.0},{"date":"2023-06-22","close":3560.0},{"date":"2023-06-23","close":3517.0},{"date":"2023-06-26","close":3417.0},{"date":"2023-06-27","close":3547.0},{"date":"2023-06-28","close":3504.0},{"date":"2023-06-29","close":3469.0},{"date":"2023-06-30","close":3408.0},{"date":"2023-07-03","close":3391.0},{"date":"2023-07-04","close":3352.0},{"date":"2023-07-05","close":3321.0},{"date":"2023-07-06","close":3200.0},{"date":"2023-07-07","close":3256.0},{"date":"2023-07-10","close":3347.0},{"date":"2023-07-11","close":3308.0},{"date":"2023-07-12","close":3252.0},{"date":"2023-07-13","close":3234.0},{"date":"2023-07-14","close":3069.0},{"date":"2023-07-17","close":3060.0},{"date":"2023-07-18","close":2991.0},{"date":"2023-07-19","close":2956.0},{"date":"2023-07-20","close":2939.0},{"date":"2023-07-21","close":2926.0},{"date":"2023-07-24","close":2886.0},{"date":"2023-07-25","close":2852.0},{"date":"2023-07-26","close":2878.0},{"date":"2023-07-27","close":3056.0},{"date":"2023-07-28","close":3173.0},{"date":"2023-07-31","close":3200.0},{"date":"2023-08-01","close":3191.0},{"date":"2023-08-02","close":3152.0},{"date":"2023-08-03","close":3243.0},{"date":"2023-08-04","close":3421.0},{"date":"2023-08-07","close":3400.0},{"date":"2023-08-08","close":3391.0},{"date":"2023-08-09","close":3513.0},{"date":"2023-08-10","close":4060.0},{"date":"2023-08-11","close":4086.0},{"date":"2023-08-14","close":4695.0},{"date":"2023-08-16","close":4765.0},{"date":"2023-08-17","close":4956.0},{"date":"2023-08-18","close":4930.0},{"date":"2023-08-21","close":4678.0},{"date":"2023-08-22","close":4834.0},{"date":"2023-08-23","close":4791.0},{"date":"2023-08-24","close":4956.0},{"date":"2023-08-25","close":5000.0},{"date":"2023-08-28","close":5095.0},{"date":"2023-08-29","close":5147.0},{"date":"2023-08-30","close":5556.0},{"date":"2023-08-31","close":5817.0},{"date":"2023-09-01","close":5843.0},{"date":"2023-09-04","close":5800.0},{"date":"2023-09-05","close":6017.0},{"date":"2023-09-06","close":5834.0},{"date":"2023-09-07","close":5600.0},{"date":"2023-09-08","close":5669.0},{"date":"2023-09-11","close":6008.0},{"date":"2023-09-12","close":5695.0},{"date":"2023-09-13","close":5747.0},{"date":"2023-09-14","close":5939.0},{"date":"2023-09-15","close":5878.0},{"date":"2023-09-18","close":5982.0},{"date":"2023-09-19","close":5878.0},{"date":"2023-09-20","close":5991.0},{"date":"2023-09-21","close":5965.0},{"date":"2023-09-22","close":5852.0},{"date":"2023-09-25","close":6086.0},{"date":"2023-09-26","close":5895.0},{"date":"2023-09-27","close":5895.0},{"date":"2023-10-04","close":4782.0},{"date":"2023-10-05","close":4852.0},{"date":"2023-10-06","close":4791.0},{"date":"2023-10-10","close":4452.0},{"date":"2023-10-11","close":4434.0},{"date":"2023-10-12","close":4617.0},{"date":"2023-10-13","close":4478.0},{"date":"2023-10-16","close":4469.0},{"date":"2023-10-17","close":4817.0},{"date":"2023-10-18","close":4530.0},{"date":"2023-10-19","close":4400.0},{"date":"2023-10-20","close":4417.0},{"date":"2023-10-23","close":4391.0},{"date":"2023-10-24","close":4600.0},{"date":"2023-10-25","close":4721.0},{"date":"2023-10-26","close":4547.0},{"date":"2023-10-27","close":4365.0},{"date":"2023-10-30","close":4669.0},{"date":"2023-10-31","close":4826.0},{"date":"2023-11-01","close":4852.0},{"date":"2023-11-02","close":4895.0},{"date":"2023-11-03","close":4886.0},{"date":"2023-11-06","close":4800.0},{"date":"2023-11-07","close":4826.0},{"date":"2023-11-08","close":4730.0},{"date":"2023-11-09","close":4591.0},{"date":"2023-11-10","close":4486.0},{"date":"2023-11-13","close":4391.0},{"date":"2023-11-14","close":4295.0},{"date":"2023-11-15","close":4278.0},{"date":"2023-11-16","close":4452.0},{"date":"2023-11-17","close":4486.0},{"date":"2023-11-20","close":4317.0},{"date":"2023-11-21","close":4204.0},{"date":"2023-11-22","close":4108.0},{"date":"2023-11-23","close":4165.0},{"date":"2023-11-24","close":4065.0},{"date":"2023-11-27","close":4113.0},{"date":"2023-11-28","close":4008.0},{"date":"2023-11-29","close":3926.0},{"date":"2023-11-30","close":3852.0},{"date":"2023-12-01","close":3739.0},{"date":"2023-12-04","close":3865.0},{"date":"2023-12-05","close":3808.0},{"date":"2023-12-06","close":3704.0},{"date":"2023-12-07","close":3591.0},{"date":"2023-12-08","close":3569.0},{"date":"2023-12-11","close":3617.0},{"date":"2023-12-12","close":3821.0},{"date":"2023-12-13","close":4060.0},{"date":"2023-12-14","close":4008.0},{"date":"2023-12-15","close":3978.0},{"date":"2023-12-18","close":4069.0},{"date":"2023-12-19","close":4104.0},{"date":"2023-12-20","close":4073.0},{"date":"2023-12-21","close":4217.0},{"date":"2023-12-22","close":4134.0},{"date":"2023-12-26","close":4121.0},{"date":"2023-12-27","close":4247.0},{"date":"2023-12-28","close":4304.0},{"date":"2024-01-02","close":4391.0},{"date":"2024-01-03","close":4408.0},{"date":"2024-01-04","close":4408.0},{"date":"2024-01-05","close":4730.0},{"date":"2024-01-08","close":4643.0},{"date":"2024-01-09","close":4773.0},{"date":"2024-01-10","close":4808.0},{"date":"2024-01-11","close":4817.0},{"date":"2024-01-12","close":4713.0},{"date":"2024-01-15","close":4800.0},{"date":"2024-01-16","close":4660.0},{"date":"2024-01-17","close":4486.0},{"date":"2024-01-18","close":4556.0},{"date":"2024-01-19","close":4191.0},{"date":"2024-01-22","close":4208.0},{"date":"2024-01-23","close":4143.0},{"date":"2024-01-24","close":4217.0},{"date":"2024-01-25","close":4126.0},{"date":"2024-01-26","close":4086.0},{"date":"2024-01-29","close":3900.0},{"date":"2024-01-30","close":3826.0},{"date":"2024-01-31","close":3817.0},{"date":"2024-02-01","close":3652.0},{"date":"2024-02-02","close":3643.0},{"date":"2024-02-05","close":3591.0},{"date":"2024-02-06","close":3773.0},{"date":"2024-02-07","close":3656.0},{"date":"2024-02-08","close":3595.0},{"date":"2024-02-13","close":3695.0},{"date":"2024-02-14","close":3791.0},{"date":"2024-02-15","close":3886.0},{"date":"2024-02-16","close":4043.0},{"date":"2024-02-19","close":4091.0},{"date":"2024-02-20","close":4095.0},{"date":"2024-02-21","close":4086.0},{"date":"2024-02-22","close":4034.0},{"date":"2024-02-23","close":3943.0},{"date":"2024-02-26","close":3921.0},{"date":"2024-02-27","close":3865.0},{"date":"2024-02-28","close":3804.0},{"date":"2024-02-29","close":4147.0},{"date":"2024-03-04","close":4234.0},{"date":"2024-03-05","close":4469.0},{"date":"2024-03-06","close":4426.0},{"date":"2024-03-07","close":4347.0},{"date":"2024-03-08","close":4221.0},{"date":"2024-03-11","close":4265.0},{"date":"2024-03-12","close":4286.0},{"date":"2024-03-13","close":4269.0},{"date":"2024-03-14","close":4217.0},{"date":"2024-03-15","close":4156.0},{"date":"2024-03-18","close":4226.0},{"date":"2024-03-19","close":4130.0},{"date":"2024-03-20","close":4104.0},{"date":"2024-03-21","close":3952.0},{"date":"2024-03-22","close":3830.0},{"date":"2024-03-25","close":4347.0},{"date":"2024-03-26","close":4495.0},{"date":"2024-03-27","close":4600.0},{"date":"2024-03-28","close":4504.0},{"date":"2024-03-29","close":4504.0},{"date":"2024-04-01","close":5295.0},{"date":"2024-04-02","close":5173.0},{"date":"2024-04-03","close":5460.0},{"date":"2024-04-04","close":5565.0},{"date":"2024-04-05","close":5391.0},{"date":"2024-04-08","close":5373.0},{"date":"2024-04-09","close":5573.0},{"date":"2024-04-11","close":5773.0},{"date":"2024-04-12","close":5973.0},{"date":"2024-04-15","close":5808.0},{"date":"2024-04-16","close":5652.0},{"date":"2024-04-17","close":5869.0},{"date":"2024-04-18","close":6078.0},{"date":"2024-04-19","close":5852.0},{"date":"2024-04-22","close":4104.0},{"date":"2024-04-23","close":3886.0},{"date":"2024-04-24","close":4143.0},{"date":"2024-04-25","close":4095.0},{"date":"2024-04-26","close":4247.0},{"date":"2024-04-29","close":3991.0},{"date":"2024-04-30","close":4043.0},{"date":"2024-05-02","close":4095.0},{"date":"2024-05-03","close":4100.0},{"date":"2024-05-07","close":4026.0},{"date":"2024-05-08","close":4000.0},{"date":"2024-05-09","close":4191.0},{"date":"2024-05-10","close":4039.0},{"date":"2024-05-13","close":3673.0},{"date":"2024-05-14","close":3726.0},{"date":"2024-05-16","close":3839.0},{"date":"2024-05-17","close":3700.0},{"date":"2024-05-20","close":3782.0},{"date":"2024-05-21","close":3860.0},{"date":"2024-05-22","close":3647.0},{"date":"2024-05-23","close":3669.0},{"date":"2024-05-24","close":3826.0},{"date":"2024-05-27","close":3573.0},{"date":"2024-05-28","close":3473.0},{"date":"2024-05-29","close":3500.0},{"date":"2024-05-30","close":3404.0},{"date":"2024-05-31","close":3465.0},{"date":"2024-06-03","close":3556.0},{"date":"2024-06-04","close":3578.0},{"date":"2024-06-05","close":3573.0},{"date":"2024-06-07","close":3504.0},{"date":"2024-06-10","close":3465.0},{"date":"2024-06-11","close":3434.0},{"date":"2024-06-12","close":3469.0},{"date":"2024-06-13","close":3595.0},{"date":"2024-06-14","close":3565.0},{"date":"2024-06-17","close":3591.0},{"date":"2024-06-18","close":3530.0},{"date":"2024-06-19","close":3447.0},{"date":"2024-06-20","close":3408.0},{"date":"2024-06-21","close":3369.0},{"date":"2024-06-24","close":3195.0},{"date":"2024-06-25","close":3178.0},{"date":"2024-06-26","close":3130.0},{"date":"2024-06-27","close":3121.0},{"date":"2024-06-28","close":3173.0},{"date":"2024-07-01","close":3091.0},{"date":"2024-07-02","close":3243.0},{"date":"2024-07-03","close":3100.0},{"date":"2024-07-04","close":3104.0},{"date":"2024-07-05","close":3286.0},{"date":"2024-07-08","close":3243.0},{"date":"2024-07-09","close":3239.0},{"date":"2024-07-10","close":3373.0},{"date":"2024-07-11","close":3552.0},{"date":"2024-07-12","close":3530.0},{"date":"2024-07-15","close":3652.0},{"date":"2024-07-16","close":3547.0},{"date":"2024-07-17","close":3508.0},{"date":"2024-07-18","close":3486.0},{"date":"2024-07-19","close":3465.0},{"date":"2024-07-22","close":3500.0},{"date":"2024-07-23","close":3652.0},{"date":"2024-07-24","close":3700.0},{"date":"2024-07-25","close":3569.0},{"date":"2024-07-26","close":3565.0},{"date":"2024-07-29","close":3569.0},{"date":"2024-07-30","close":3569.0},{"date":"2024-07-31","close":3560.0},{"date":"2024-08-01","close":3569.0},{"date":"2024-08-02","close":3321.0},{"date":"2024-08-05","close":2991.0},{"date":"2024-08-06","close":3143.0},{"date":"2024-08-07","close":3243.0},{"date":"2024-08-08","close":3478.0},{"date":"2024-08-09","close":3565.0},{"date":"2024-08-12","close":3478.0},{"date":"2024-08-13","close":3539.0},{"date":"2024-08-14","close":3604.0},{"date":"2024-08-16","close":3430.0},{"date":"2024-08-19","close":3421.0},{"date":"2024-08-20","close":3378.0},{"date":"2024-08-21","close":3313.0},{"date":"2024-08-22","close":3321.0},{"date":"2024-08-23","close":3213.0},{"date":"2024-08-26","close":3069.0},{"date":"2024-08-27","close":3208.0},{"date":"2024-08-28","close":3147.0},{"date":"2024-08-29","close":3143.0},{"date":"2024-08-30","close":3134.0},{"date":"2024-09-02","close":2991.0},{"date":"2024-09-03","close":3021.0},{"date":"2024-09-04","close":2860.0},{"date":"2024-09-05","close":2843.0},{"date":"2024-09-06","close":2834.0},{"date":"2024-09-09","close":2930.0},{"date":"2024-09-10","close":2904.0},{"date":"2024-09-11","close":3113.0},{"date":"2024-09-12","close":3173.0},{"date":"2024-09-13","close":3156.0},{"date":"2024-09-19","close":3113.0},{"date":"2024-09-20","close":3104.0},{"date":"2024-09-23","close":3043.0},{"date":"2024-09-24","close":3069.0},{"date":"2024-09-25","close":3078.0},{"date":"2024-09-26","close":3100.0},{"date":"2024-09-27","close":3195.0},{"date":"2024-09-30","close":3265.0},{"date":"2024-10-02","close":3230.0},{"date":"2024-10-04","close":3173.0},{"date":"2024-10-07","close":3147.0},{"date":"2024-10-08","close":3126.0},{"date":"2024-10-10","close":3086.0},{"date":"2024-10-11","close":3117.0},{"date":"2024-10-14","close":3239.0},{"date":"2024-10-15","close":3330.0},{"date":"2024-10-16","close":3321.0},{"date":"2024-10-17","close":3386.0},{"date":"2024-10-18","close":3304.0},{"date":"2024-10-21","close":3321.0},{"date":"2024-10-22","close":3247.0},{"date":"2024-10-23","close":3478.0},{"date":"2024-10-24","close":3360.0},{"date":"2024-10-25","close":3382.0},{"date":"2024-10-28","close":3434.0},{"date":"2024-10-29","close":3478.0},{"date":"2024-10-30","close":3478.0},{"date":"2024-10-31","close":3478.0},{"date":"2024-11-01","close":3421.0},{"date":"2024-11-04","close":3408.0},{"date":"2024-11-05","close":3360.0},{"date":"2024-11-06","close":3413.0},{"date":"2024-11-07","close":3426.0},{"date":"2024-11-08","close":3491.0},{"date":"2024-11-11","close":3404.0},{"date":"2024-11-12","close":3178.0},{"date":"2024-11-13","close":3134.0},{"date":"2024-11-14","close":3217.0},{"date":"2024-11-15","close":3156.0},{"date":"2024-11-18","close":3139.0},{"date":"2024-11-19","close":3113.0},{"date":"2024-11-20","close":3282.0},{"date":"2024-11-21","close":3239.0},{"date":"2024-11-22","close":3417.0},{"date":"2024-11-25","close":3600.0},{"date":"2024-11-26","close":3560.0},{"date":"2024-11-27","close":3543.0},{"date":"2024-11-28","close":3682.0},{"date":"2024-11-29","close":3504.0},{"date":"2024-12-02","close":3443.0},{"date":"2024-12-03","close":3621.0},{"date":"2024-12-04","close":3482.0},{"date":"2024-12-05","close":3152.0},{"date":"2024-12-06","close":3130.0},{"date":"2024-12-09","close":3047.0},{"date":"2024-12-10","close":3278.0},{"date":"2024-12-11","close":3334.0},{"date":"2024-12-12","close":3417.0},{"date":"2024-12-13","close":3591.0},{"date":"2024-12-16","close":3500.0},{"date":"2024-12-17","close":3486.0},{"date":"2024-12-18","close":3469.0},{"date":"2024-12-19","close":3382.6089},{"date":"2024-12-20","close":3330.4351},{"date":"2024-12-23","close":3343.4785},{"date":"2024-12-24","close":3243.4785},{"date":"2024-12-26","close":3417.3916},{"date":"2024-12-27","close":3500.0002},{"date":"2024-12-30","close":3405.0},{"date":"2025-01-02","close":3440.0},{"date":"2025-01-03","close":3455.0},{"date":"2025-01-06","close":3465.0},{"date":"2025-01-07","close":3435.0},{"date":"2025-01-08","close":3405.0},{"date":"2025-01-09","close":3380.0},{"date":"2025-01-10","close":3445.0},{"date":"2025-01-13","close":3445.0},{"date":"2025-01-14","close":3435.0},{"date":"2025-01-15","close":3475.0},{"date":"2025-01-16","close":3605.0},{"date":"2025-01-17","close":3645.0},{"date":"2025-01-20","close":3530.0},{"date":"2025-01-21","close":3595.0},{"date":"2025-01-22","close":3630.0},{"date":"2025-01-23","close":3890.0},{"date":"2025-01-24","close":3900.0},{"date":"2025-01-31","close":3930.0},{"date":"2025-02-03","close":3885.0},{"date":"2025-02-04","close":3895.0},{"date":"2025-02-05","close":3860.0},{"date":"2025-02-06","close":3850.0},{"date":"2025-02-07","close":3980.0},{"date":"2025-02-10","close":4310.0},{"date":"2025-02-11","close":4390.0},{"date":"2025-02-12","close":4250.0},{"date":"2025-02-13","close":4210.0},{"date":"2025-02-14","close":4135.0},{"date":"2025-02-17","close":4130.0},{"date":"2025-02-18","close":4080.0},{"date":"2025-02-19","close":4120.0},{"date":"2025-02-20","close":4105.0},{"date":"2025-02-21","close":4155.0},{"date":"2025-02-24","close":4115.0},{"date":"2025-02-25","close":4155.0},{"date":"2025-02-26","close":4385.0},{"date":"2025-02-27","close":4400.0},{"date":"2025-02-28","close":4370.0},{"date":"2025-03-04","close":4365.0},{"date":"2025-03-05","close":4510.0},{"date":"2025-03-06","close":4465.0},{"date":"2025-03-07","close":4450.0},{"date":"2025-03-10","close":4580.0},{"date":"2025-03-11","close":4560.0},{"date":"2025-03-12","close":4245.0},{"date":"2025-03-13","close":4355.0},{"date":"2025-03-14","close":4355.0},{"date":"2025-03-17","close":4275.0},{"date":"2025-03-18","close":4220.0},{"date":"2025-03-19","close":4300.0},{"date":"2025-03-20","close":4355.0},{"date":"2025-03-21","close":4600.0},{"date":"2025-03-24","close":4900.0},{"date":"2025-03-25","close":5030.0},{"date":"2025-03-26","close":4995.0},{"date":"2025-03-27","close":4885.0},{"date":"2025-03-28","close":4810.0},{"date":"2025-03-31","close":4735.0},{"date":"2025-04-01","close":4930.0},{"date":"2025-04-02","close":4930.0},{"date":"2025-04-03","close":5000.0},{"date":"2025-04-04","close":5070.0},{"date":"2025-04-07","close":4835.0},{"date":"2025-04-08","close":5050.0},{"date":"2025-04-09","close":4900.0},{"date":"2025-04-10","close":5200.0},{"date":"2025-04-11","close":5390.0},{"date":"2025-04-14","close":5470.0},{"date":"2025-04-15","close":5440.0},{"date":"2025-04-16","close":5300.0},{"date":"2025-04-17","close":5500.0},{"date":"2025-04-18","close":5490.0},{"date":"2025-04-21","close":5580.0},{"date":"2025-04-22","close":5320.0},{"date":"2025-04-23","close":5250.0},{"date":"2025-04-24","close":5390.0},{"date":"2025-04-25","close":5400.0},{"date":"2025-04-28","close":5440.0},{"date":"2025-04-29","close":5510.0},{"date":"2025-04-30","close":5590.0},{"date":"2025-05-02","close":5560.0},{"date":"2025-05-07","close":5740.0},{"date":"2025-05-08","close":5700.0},{"date":"2025-05-09","close":5750.0},{"date":"2025-05-12","close":5610.0},{"date":"2025-05-13","close":5500.0},{"date":"2025-05-14","close":5700.0},{"date":"2025-05-15","close":5230.0},{"date":"2025-05-16","close":5280.0},{"date":"2025-05-19","close":5360.0},{"date":"2025-05-20","close":5590.0},{"date":"2025-05-21","close":5540.0},{"date":"2025-05-22","close":5310.0},{"date":"2025-05-23","close":5400.0},{"date":"2025-05-26","close":6080.0},{"date":"2025-05-27","close":5940.0},{"date":"2025-05-28","close":5970.0},{"date":"2025-05-29","close":6050.0},{"date":"2025-05-30","close":5930.0},{"date":"2025-06-02","close":6080.0},{"date":"2025-06-04","close":6080.0},{"date":"2025-06-05","close":5970.0},{"date":"2025-06-09","close":5920.0},{"date":"2025-06-10","close":6110.0},{"date":"2025-06-11","close":6140.0},{"date":"2025-06-12","close":6020.0},{"date":"2025-06-13","close":5930.0},{"date":"2025-06-16","close":6510.0},{"date":"2025-06-17","close":6350.0},{"date":"2025-06-18","close":6980.0},{"date":"2025-06-19","close":6940.0},{"date":"2025-06-20","close":6860.0},{"date":"2025-06-23","close":6760.0},{"date":"2025-06-24","close":6770.0},{"date":"2025-06-25","close":6850.0},{"date":"2025-06-26","close":6940.0},{"date":"2025-06-27","close":6760.0},{"date":"2025-06-30","close":6920.0},{"date":"2025-07-01","close":6830.0},{"date":"2025-07-02","close":6840.0},{"date":"2025-07-03","close":6750.0},{"date":"2025-07-04","close":6680.0},{"date":"2025-07-07","close":6890.0},{"date":"2025-07-08","close":7140.0},{"date":"2025-07-09","close":7080.0},{"date":"2025-07-10","close":6980.0},{"date":"2025-07-11","close":7000.0},{"date":"2025-07-14","close":7000.0},{"date":"2025-07-15","close":7200.0},{"date":"2025-07-16","close":7070.0},{"date":"2025-07-17","close":7030.0},{"date":"2025-07-18","close":7090.0},{"date":"2025-07-21","close":7090.0},{"date":"2025-07-22","close":7670.0},{"date":"2025-07-23","close":7560.0},{"date":"2025-07-24","close":7400.0},{"date":"2025-07-25","close":7260.0},{"date":"2025-07-28","close":6930.0},{"date":"2025-07-29","close":6820.0},{"date":"2025-07-30","close":6880.0},{"date":"2025-07-31","close":7180.0},{"date":"2025-08-01","close":5030.0},{"date":"2025-08-04","close":4355.0},{"date":"2025-08-05","close":4650.0},{"date":"2025-08-06","close":4865.0},{"date":"2025-08-07","close":4780.0},{"date":"2025-08-08","close":4675.0},{"date":"2025-08-11","close":4675.0},{"date":"2025-08-12","close":4560.0},{"date":"2025-08-13","close":4530.0},{"date":"2025-08-14","close":4680.0},{"date":"2025-08-18","close":4555.0},{"date":"2025-08-19","close":4445.0},{"date":"2025-08-20","close":4365.0},{"date":"2025-08-21","close":4360.0},{"date":"2025-08-22","close":4390.0},{"date":"2025-08-25","close":4580.0},{"date":"2025-08-26","close":4735.0},{"date":"2025-08-27","close":4950.0},{"date":"2025-08-28","close":4880.0},{"date":"2025-08-29","close":4950.0},{"date":"2025-09-01","close":4835.0},{"date":"2025-09-02","close":4795.0},{"date":"2025-09-03","close":5090.0},{"date":"2025-09-04","close":4980.0},{"date":"2025-09-05","close":4975.0},{"date":"2025-09-08","close":5330.0},{"date":"2025-09-09","close":5180.0},{"date":"2025-09-10","close":5160.0},{"date":"2025-09-11","close":5830.0},{"date":"2025-09-12","close":5800.0},{"date":"2025-09-15","close":5620.0},{"date":"2025-09-16","close":5840.0},{"date":"2025-09-17","close":5750.0},{"date":"2025-09-18","close":5760.0},{"date":"2025-09-19","close":5990.0},{"date":"2025-09-22","close":5860.0},{"date":"2025-09-23","close":5890.0},{"date":"2025-09-24","close":6320.0},{"date":"2025-09-25","close":6450.0},{"date":"2025-09-26","close":6030.0},{"date":"2025-09-29","close":5880.0},{"date":"2025-09-30","close":5930.0},{"date":"2025-10-01","close":5910.0},{"date":"2025-10-02","close":6500.0},{"date":"2025-10-10","close":5950.0},{"date":"2025-10-13","close":5620.0},{"date":"2025-10-14","close":5500.0},{"date":"2025-10-15","close":5490.0},{"date":"2025-10-16","close":5510.0},{"date":"2025-10-17","close":5360.0},{"date":"2025-10-20","close":5550.0},{"date":"2025-10-21","close":5520.0},{"date":"2025-10-22","close":5650.0},{"date":"2025-10-23","close":5690.0},{"date":"2025-10-24","close":5710.0},{"date":"2025-10-27","close":5800.0},{"date":"2025-10-28","close":5860.0},{"date":"2025-10-29","close":5710.0},{"date":"2025-10-30","close":5620.0},{"date":"2025-10-31","close":5640.0},{"date":"2025-11-03","close":5550.0},{"date":"2025-11-04","close":5450.0},{"date":"2025-11-05","close":5270.0},{"date":"2025-11-06","close":5410.0},{"date":"2025-11-07","close":5390.0},{"date":"2025-11-10","close":5660.0},{"date":"2025-11-11","close":5550.0},{"date":"2025-11-12","close":5770.0},{"date":"2025-11-13","close":5740.0},{"date":"2025-11-14","close":5670.0},{"date":"2025-11-17","close":5840.0},{"date":"2025-11-18","close":5950.0},{"date":"2025-11-19","close":5950.0},{"date":"2025-11-20","close":6830.0},{"date":"2025-11-21","close":6770.0},{"date":"2025-11-24","close":6780.0},{"date":"2025-11-25","close":6540.0},{"date":"2025-11-26","close":6410.0},{"date":"2025-11-27","close":6220.0},{"date":"2025-11-28","close":6240.0},{"date":"2025-12-01","close":5890.0},{"date":"2025-12-02","close":5220.0},{"date":"2025-12-03","close":4830.0},{"date":"2025-12-04","close":4860.0},{"date":"2025-12-05","close":4755.0},{"date":"2025-12-08","close":4895.0},{"date":"2025-12-09","close":4820.0},{"date":"2025-12-10","close":4740.0},{"date":"2025-12-11","close":4740.0},{"date":"2025-12-12","close":4680.0},{"date":"2025-12-15","close":4685.0},{"date":"2025-12-16","close":4800.0},{"date":"2025-12-17","close":4805.0},{"date":"2025-12-18","close":4850.0},{"date":"2025-12-19","close":5100.0},{"date":"2025-12-22","close":5410.0},{"date":"2025-12-23","close":4700.0},{"date":"2025-12-24","close":4650.0},{"date":"2025-12-26","close":4400.0},{"date":"2025-12-29","close":4460.0},{"date":"2025-12-30","close":4480.0},{"date":"2026-01-02","close":4595.0},{"date":"2026-01-05","close":4450.0},{"date":"2026-01-06","close":4310.0},{"date":"2026-01-07","close":4240.0},{"date":"2026-01-08","close":4320.0},{"date":"2026-01-09","close":4335.0},{"date":"2026-01-12","close":4290.0},{"date":"2026-01-13","close":4170.0},{"date":"2026-01-14","close":4170.0},{"date":"2026-01-15","close":4130.0},{"date":"2026-01-16","close":4000.0},{"date":"2026-01-19","close":4240.0},{"date":"2026-01-20","close":4260.0},{"date":"2026-01-21","close":4185.0},{"date":"2026-01-22","close":4280.0},{"date":"2026-01-23","close":4445.0},{"date":"2026-01-26","close":4420.0},{"date":"2026-01-27","close":4435.0},{"date":"2026-01-28","close":4475.0},{"date":"2026-01-29","close":4555.0},{"date":"2026-01-30","close":4675.0},{"date":"2026-02-02","close":4655.0},{"date":"2026-02-03","close":4930.0},{"date":"2026-02-04","close":5180.0},{"date":"2026-02-05","close":5160.0},{"date":"2026-02-06","close":5060.0},{"date":"2026-02-09","close":5300.0},{"date":"2026-02-10","close":5260.0},{"date":"2026-02-11","close":5330.0},{"date":"2026-02-12","close":5500.0},{"date":"2026-02-13","close":5450.0},{"date":"2026-02-19","close":5150.0},{"date":"2026-02-20","close":5280.0},{"date":"2026-02-23","close":5290.0},{"date":"2026-02-24","close":5250.0},{"date":"2026-02-25","close":5170.0},{"date":"2026-02-26","close":5180.0},{"date":"2026-02-27","close":4910.0},{"date":"2026-03-03","close":4625.0},{"date":"2026-03-04","close":4095.0},{"date":"2026-03-05","close":4355.0},{"date":"2026-03-06","close":4450.0},{"date":"2026-03-09","close":4160.0},{"date":"2026-03-10","close":4420.0},{"date":"2026-03-11","close":4350.0},{"date":"2026-03-12","close":4290.0},{"date":"2026-03-13","close":4250.0},{"date":"2026-03-16","close":4280.0},{"date":"2026-03-17","close":4385.0},{"date":"2026-03-18","close":4400.0},{"date":"2026-03-19","close":4460.0},{"date":"2026-03-20","close":4830.0},{"date":"2026-03-23","close":4540.0},{"date":"2026-03-24","close":4625.0},{"date":"2026-03-25","close":4700.0},{"date":"2026-03-26","close":4810.0},{"date":"2026-03-27","close":5060.0},{"date":"2026-03-30","close":4900.0},{"date":"2026-03-31","close":4770.0},{"date":"2026-04-01","close":4935.0},{"date":"2026-04-02","close":4775.0},{"date":"2026-04-03","close":4795.0},{"date":"2026-04-06","close":4825.0},{"date":"2026-04-07","close":4865.0},{"date":"2026-04-08","close":4985.0},{"date":"2026-04-09","close":5010.0},{"date":"2026-04-10","close":4945.0},{"date":"2026-04-13","close":5270.0},{"date":"2026-04-14","close":5200.0},{"date":"2026-04-15","close":5150.0},{"date":"2026-04-16","close":5310.0},{"date":"2026-04-17","close":5190.0},{"date":"2026-04-20","close":5120.0},{"date":"2026-04-21","close":5160.0},{"date":"2026-04-22","close":5220.0},{"date":"2026-04-23","close":5190.0},{"date":"2026-04-24","close":5210.0},{"date":"2026-04-27","close":5460.0},{"date":"2026-04-28","close":5820.0},{"date":"2026-04-29","close":6000.0},{"date":"2026-04-30","close":5960.0},{"date":"2026-05-04","close":5940.0},{"date":"2026-05-06","close":5650.0},{"date":"2026-05-07","close":5890.0},{"date":"2026-05-08","close":6000.0},{"date":"2026-05-11","close":5730.0},{"date":"2026-05-12","close":5700.0},{"date":"2026-05-13","close":5760.0},{"date":"2026-05-14","close":6200.0},{"date":"2026-05-15","close":6240.0},{"date":"2026-05-18","close":5780.0},{"date":"2026-05-19","close":5440.0},{"date":"2026-05-20","close":5180.0},{"date":"2026-05-21","close":5220.0},{"date":"2026-05-22","close":4810.0},{"date":"2026-05-26","close":4600.0},{"date":"2026-05-27","close":4660.0},{"date":"2026-05-28","close":4810.0},{"date":"2026-05-29","close":4615.0},{"date":"2026-06-01","close":4380.0},{"date":"2026-06-02","close":4460.0},{"date":"2026-06-04","close":4590.0},{"date":"2026-06-05","close":4780.0},{"date":"2026-06-08","close":4530.0},{"date":"2026-06-09","close":4810.0},{"date":"2026-06-10","close":4655.0},{"date":"2026-06-11","close":4745.0},{"date":"2026-06-12","close":4625.0},{"date":"2026-06-15","close":5070.0},{"date":"2026-06-16","close":5070.0},{"date":"2026-06-17","close":5150.0},{"date":"2026-06-18","close":5290.0},{"date":"2026-06-19","close":5310.0},{"date":"2026-06-22","close":5020.0},{"date":"2026-06-23","close":4790.0},{"date":"2026-06-24","close":4730.0},{"date":"2026-06-25","close":4695.0},{"date":"2026-06-26","close":4590.0},{"date":"2026-06-29","close":4905.0},{"date":"2026-06-30","close":4745.0},{"date":"2026-07-01","close":5090.0},{"date":"2026-07-02","close":5010.0},{"date":"2026-07-03","close":4965.0},{"date":"2026-07-06","close":4810.0},{"date":"2026-07-07","close":4945.0},{"date":"2026-07-08","close":5130.0},{"date":"2026-07-09","close":5140.0},{"date":"2026-07-10","close":5090.0},{"date":"2026-07-13","close":4855.0},{"date":"2026-07-14","close":4780.0},{"date":"2026-07-15","close":4810.0},{"date":"2026-07-16","close":4685.0},{"date":"2026-07-20","close":4505.0},{"date":"2026-07-21","close":4490.0},{"date":"2026-07-22","close":4420.0},{"date":"2026-07-23","close":4570.0},{"date":"2026-07-24","close":4450.0},{"date":"2026-07-27","close":4415.0},{"date":"2026-07-28","close":4230.0},{"date":"2026-07-29","close":4085.0},{"date":"2026-07-30","close":4190.0},{"date":"2026-07-31","close":4740.0},{"date":"2026-08-03","close":4880.0},{"date":"2026-08-04","close":5070.0},{"date":"2026-08-05","close":5070.0},{"date":"2026-08-06","close":5090.0},{"date":"2026-08-07","close":5260.0},{"date":"2026-08-10","close":5270.0},{"date":"2026-08-11","close":5630.0},{"date":"2026-08-12","close":5430.0},{"date":"2026-08-13","close":5330.0},{"date":"2026-08-14","close":5250.0},{"date":"2026-08-18","close":5030.0},{"date":"2026-08-19","close":4900.0},{"date":"2026-08-20","close":4915.0},{"date":"2026-08-21","close":4790.0},{"date":"2026-08-24","close":5020.0},{"date":"2026-08-25","close":5150.0},{"date":"2026-08-26","close":5220.0},{"date":"2026-08-27","close":5170.0},{"date":"2026-08-28","close":5960.0},{"date":"2026-08-31","close":5740.0},{"date":"2026-09-01","close":5860.0},{"date":"2026-09-02","close":5800.0},{"date":"2026-09-03","close":5370.0},{"date":"2026-09-04","close":5390.0},{"date":"2026-09-07","close":5300.0},{"date":"2026-09-08","close":5440.0},{"date":"2026-09-09","close":5440.0},{"date":"2026-09-10","close":5460.0},{"date":"2026-09-11","close":5390.0},{"date":"2026-09-14","close":5770.0},{"date":"2026-09-15","close":5760.0},{"date":"2026-09-16","close":5880.0},{"date":"2026-09-17","close":5870.0},{"date":"2026-09-18","close":5850.0},{"date":"2026-09-21","close":5830.0},{"date":"2026-09-22","close":5850.0},{"date":"2026-09-23","close":5840.0},{"date":"2026-09-28","close":6010.0},{"date":"2026-09-29","close":6040.0},{"date":"2026-09-30","close":5770.0},{"date":"2026-10-01","close":5800.0},{"date":"2026-10-02","close":5660.0},{"date":"2026-10-06","close":5490.0},{"date":"2026-10-07","close":5740.0},{"date":"2026-10-08","close":5720.0},{"date":"2026-10-12","close":5720.0},{"date":"2026-10-13","close":5880.0},{"date":"2026-10-14","close":5950.0},{"date":"2026-10-15","close":5880.0},{"date":"2026-10-16","close":5890.0},{"date":"2026-10-19","close":5810.0},{"date":"2026-10-20","close":5560.0},{"date":"2026-10-21","close":5620.0},{"date":"2026-10-22","close":5430.0},{"date":"2026-10-23","close":5340.0}],"chart_data":[{"date":"2024-10-24","open":3420,"high":3455,"low":3329,"close":3360,"volume":290578,"rsi_14":56.61,"sma_20":3228.6,"sma_60":3248.28,"sma_120":3410.94},{"date":"2024-10-25","open":3312,"high":3442,"low":3312,"close":3382,"volume":397924,"rsi_14":61.01,"sma_20":3244.25,"sma_60":3242.98,"sma_120":3405.0},{"date":"2024-10-28","open":3368,"high":3477,"low":3368,"close":3434,"volume":527775,"rsi_14":64.72,"sma_20":3262.05,"sma_60":3240.73,"sma_120":3398.22},{"date":"2024-10-29","open":3430,"high":3538,"low":3408,"close":3478,"volume":387460,"rsi_14":67.64,"sma_20":3280.95,"sma_60":3239.28,"sma_120":3393.95},{"date":"2024-10-30","open":3486,"high":3551,"low":3447,"close":3478,"volume":333531,"rsi_14":70.46,"sma_20":3295.1,"sma_60":3237.77,"sma_120":3389.24},{"date":"2024-10-31","open":3478,"high":3491,"low":3447,"close":3478,"volume":155386,"rsi_14":69.47,"sma_20":3305.75,"sma_60":3236.25,"sma_120":3384.1},{"date":"2024-11-01","open":3451,"high":3520,"low":3399,"close":3421,"volume":349089,"rsi_14":60.56,"sma_20":3315.3,"sma_60":3233.93,"sma_120":3378.44},{"date":"2024-11-04","open":3538,"high":3764,"low":3399,"close":3408,"volume":3847158,"rsi_14":54.97,"sma_20":3327.05,"sma_60":3231.25,"sma_120":3373.29},{"date":"2024-11-05","open":3412,"high":3486,"low":3355,"close":3360,"volume":729665,"rsi_14":52.37,"sma_20":3337.7,"sma_60":3231.9,"sma_120":3367.96},{"date":"2024-11-06","open":3365,"high":3460,"low":3360,"close":3413,"volume":642191,"rsi_14":51.66,"sma_20":3352.05,"sma_60":3238.93,"sma_120":3361.47},{"date":"2024-11-07","open":3378,"high":3486,"low":3352,"close":3426,"volume":453864,"rsi_14":58.22,"sma_20":3369.05,"sma_60":3243.65,"sma_120":3356.37},{"date":"2024-11-08","open":3417,"high":3525,"low":3417,"close":3491,"volume":394279,"rsi_14":60.76,"sma_20":3387.75,"sma_60":3247.78,"sma_120":3354.85},{"date":"2024-11-11","open":3490,"high":3543,"low":3373,"close":3404,"volume":685335,"rsi_14":59.78,"sma_20":3396.0,"sma_60":3246.55,"sma_120":3352.17},{"date":"2024-11-12","open":3404,"high":3430,"low":3173,"close":3178,"volume":964652,"rsi_14":31.2,"sma_20":3388.4,"sma_60":3240.1,"sma_120":3346.66},{"date":"2024-11-13","open":3129,"high":3225,"low":3068,"close":3134,"volume":578113,"rsi_14":34.39,"sma_20":3379.05,"sma_60":3234.37,"sma_120":3341.94},{"date":"2024-11-14","open":3195,"high":3277,"low":3173,"close":3217,"volume":325753,"rsi_14":39.49,"sma_20":3370.6,"sma_60":3229.0,"sma_120":3337.23},{"date":"2024-11-15","open":3325,"high":3325,"low":2956,"close":3156,"volume":1284487,"rsi_14":32.49,"sma_20":3363.2,"sma_60":3221.53,"sma_120":3331.37},{"date":"2024-11-18","open":3130,"high":3156,"low":3047,"close":3139,"volume":474753,"rsi_14":27.9,"sma_20":3354.1,"sma_60":3216.68,"sma_120":3327.13},{"date":"2024-11-19","open":3182,"high":3182,"low":3108,"close":3113,"volume":453232,"rsi_14":26.99,"sma_20":3347.4,"sma_60":3211.55,"sma_120":3322.5},{"date":"2024-11-20","open":3095,"high":3308,"low":3095,"close":3282,"volume":497993,"rsi_14":39.81,"sma_20":3337.6,"sma_60":3209.95,"sma_120":3317.97},{"date":"2024-11-21","open":3304,"high":3312,"low":3204,"close":3239,"volume":380091,"rsi_14":40.4,"sma_20":3331.55,"sma_60":3208.72,"sma_120":3315.18},{"date":"2024-11-22","open":3360,"high":3673,"low":3347,"close":3417,"volume":4682150,"rsi_14":50.4,"sma_20":3333.3,"sma_60":3210.32,"sma_120":3314.72},{"date":"2024-11-25","open":3430,"high":3600,"low":3430,"close":3600,"volume":1208268,"rsi_14":59.62,"sma_20":3341.6,"sma_60":3216.77,"sma_120":3315.55},{"date":"2024-11-26","open":3599,"high":3612,"low":3525,"close":3560,"volume":527640,"rsi_14":55.95,"sma_20":3345.7,"sma_60":3224.95,"sma_120":3316.85},{"date":"2024-11-27","open":3599,"high":3599,"low":3473,"close":3543,"volume":549042,"rsi_14":54.72,"sma_20":3348.95,"sma_60":3230.53,"sma_120":3317.5},{"date":"2024-11-28","open":3542,"high":3781,"low":3390,"close":3682,"volume":2893126,"rsi_14":57.27,"sma_20":3359.15,"sma_60":3239.45,"sma_120":3318.55},{"date":"2024-11-29","open":3682,"high":3764,"low":3473,"close":3504,"volume":1305658,"rsi_14":53.56,"sma_20":3363.3,"sma_60":3245.47,"sma_120":3317.93},{"date":"2024-12-02","open":3499,"high":3534,"low":3443,"close":3443,"volume":490233,"rsi_14":60.69,"sma_20":3365.05,"sma_60":3250.62,"sma_120":3316.85},{"date":"2024-12-03","open":3390,"high":3638,"low":3390,"close":3621,"volume":828058,"rsi_14":67.73,"sma_20":3378.1,"sma_60":3261.12,"sma_120":3317.82},{"date":"2024-12-04","open":3468,"high":3564,"low":3390,"close":3482,"volume":1774574,"rsi_14":59.27,"sma_20":3381.55,"sma_60":3268.8,"sma_120":3317.97},{"date":"2024-12-05","open":3478,"high":3530,"low":3117,"close":3152,"volume":2004087,"rsi_14":49.88,"sma_20":3367.85,"sma_60":3273.67,"sma_120":3315.62},{"date":"2024-12-06","open":3130,"high":3169,"low":2882,"close":3130,"volume":1893900,"rsi_14":49.74,"sma_20":3349.8,"sma_60":3278.45,"sma_120":3312.79},{"date":"2024-12-09","open":2973,"high":3112,"low":2877,"close":3047,"volume":1344838,"rsi_14":48.12,"sma_20":3331.95,"sma_60":3282.0,"sma_120":3308.22},{"date":"2024-12-10","open":3060,"high":3286,"low":3060,"close":3278,"volume":853809,"rsi_14":49.89,"sma_20":3336.95,"sma_60":3287.8,"sma_120":3305.83},{"date":"2024-12-11","open":3290,"high":3368,"low":3238,"close":3334,"volume":551811,"rsi_14":52.59,"sma_20":3346.95,"sma_60":3294.97,"sma_120":3303.69},{"date":"2024-12-12","open":3356,"high":3451,"low":3334,"close":3417,"volume":519609,"rsi_14":50.0,"sma_20":3356.95,"sma_60":3300.03,"sma_120":3302.75},{"date":"2024-12-13","open":3417,"high":3621,"low":3373,"close":3591,"volume":915357,"rsi_14":49.74,"sma_20":3378.7,"sma_60":3307.0,"sma_120":3303.95},{"date":"2024-12-16","open":3647,"high":3647,"low":3473,"close":3500,"volume":457228,"rsi_14":48.32,"sma_20":3396.75,"sma_60":3312.73,"sma_120":3304.72},{"date":"2024-12-17","open":3564,"high":3564,"low":3446,"close":3486,"volume":409299,"rsi_14":48.4,"sma_20":3415.4,"sma_60":3318.95,"sma_120":3305.69},{"date":"2024-12-18","open":3486,"high":3495,"low":3412,"close":3469,"volume":330300,"rsi_14":43.57,"sma_20":3424.75,"sma_60":3325.03,"sma_120":3307.97},{"date":"2024-12-19","open":3374,"high":3426,"low":3313,"close":3383,"volume":377510,"rsi_14":46.1,"sma_20":3431.9,"sma_60":3330.68,"sma_120":3309.68},{"date":"2024-12-20","open":3395,"high":3412,"low":3286,"close":3330,"volume":379052,"rsi_14":46.37,"sma_20":3427.55,"sma_60":3335.03,"sma_120":3311.34},{"date":"2024-12-23","open":3329,"high":3386,"low":3243,"close":3343,"volume":510965,"rsi_14":40.01,"sma_20":3414.7,"sma_60":3339.45,"sma_120":3313.19},{"date":"2024-12-24","open":3342,"high":3369,"low":3221,"close":3243,"volume":541096,"rsi_14":41.17,"sma_20":3398.85,"sma_60":3341.83,"sma_120":3313.78},{"date":"2024-12-26","open":3277,"high":3417,"low":3199,"close":3417,"volume":944406,"rsi_14":61.07,"sma_20":3392.55,"sma_60":3345.53,"sma_120":3316.49},{"date":"2024-12-27","open":3386,"high":3565,"low":3360,"close":3500,"volume":900742,"rsi_14":64.71,"sma_20":3383.45,"sma_60":3349.45,"sma_120":3318.63},{"date":"2024-12-30","open":3395,"high":3530,"low":3290,"close":3405,"volume":532180,"rsi_14":64.09,"sma_20":3378.5,"sma_60":3352.37,"sma_120":3321.18},{"date":"2025-01-02","open":3405,"high":3525,"low":3390,"close":3440,"volume":275927,"rsi_14":57.54,"sma_20":3378.35,"sma_60":3356.82,"sma_120":3323.97},{"date":"2025-01-03","open":3460,"high":3490,"low":3410,"close":3455,"volume":242331,"rsi_14":55.86,"sma_20":3370.05,"sma_60":3361.95,"sma_120":3325.38},{"date":"2025-01-06","open":3460,"high":3570,"low":3450,"close":3465,"volume":297795,"rsi_14":52.5,"sma_20":3369.2,"sma_60":3367.6,"sma_120":3327.23},{"date":"2025-01-07","open":3465,"high":3490,"low":3425,"close":3435,"volume":160761,"rsi_14":40.44,"sma_20":3383.35,"sma_60":3373.42,"sma_120":3328.87},{"date":"2025-01-08","open":3435,"high":3435,"low":3390,"close":3405,"volume":152076,"rsi_14":43.71,"sma_20":3397.1,"sma_60":3378.22,"sma_120":3329.13},{"date":"2025-01-09","open":3425,"high":3425,"low":3350,"close":3380,"volume":158117,"rsi_14":43.08,"sma_20":3413.75,"sma_60":3380.57,"sma_120":3327.7},{"date":"2025-01-10","open":3390,"high":3510,"low":3350,"close":3445,"volume":223286,"rsi_14":48.53,"sma_20":3422.1,"sma_60":3382.48,"sma_120":3326.99},{"date":"2025-01-13","open":3435,"high":3500,"low":3410,"close":3445,"volume":198483,"rsi_14":54.33,"sma_20":3427.65,"sma_60":3384.55,"sma_120":3325.27},{"date":"2025-01-14","open":3445,"high":3460,"low":3400,"close":3435,"volume":132177,"rsi_14":57.66,"sma_20":3428.55,"sma_60":3385.37,"sma_120":3324.33},{"date":"2025-01-15","open":3455,"high":3565,"low":3420,"close":3475,"volume":294308,"rsi_14":59.27,"sma_20":3422.75,"sma_60":3388.22,"sma_120":3324.06},{"date":"2025-01-16","open":3490,"high":3670,"low":3455,"close":3605,"volume":595830,"rsi_14":74.39,"sma_20":3428.0,"sma_60":3392.95,"sma_120":3325.05},{"date":"2025-01-17","open":3645,"high":3660,"low":3545,"close":3645,"volume":343783,"rsi_14":68.75,"sma_20":3435.95,"sma_60":3399.58,"sma_120":3326.55},{"date":"2025-01-20","open":3675,"high":3680,"low":3510,"close":3530,"volume":600327,"rsi_14":52.34,"sma_20":3439.0,"sma_60":3400.45,"sma_120":3326.8},{"date":"2025-01-21","open":3495,"high":3680,"low":3495,"close":3595,"volume":1265712,"rsi_14":65.57,"sma_20":3449.65,"sma_60":3404.37,"sma_120":3326.32},{"date":"2025-01-22","open":3600,"high":3730,"low":3555,"close":3630,"volume":657089,"rsi_14":65.57,"sma_20":3464.65,"sma_60":3408.5,"sma_120":3325.74},{"date":"2025-01-23","open":3635,"high":3900,"low":3630,"close":3890,"volume":2116647,"rsi_14":75.44,"sma_20":3492.0,"sma_60":3416.1,"sma_120":3328.42},{"date":"2025-01-24","open":3820,"high":3915,"low":3765,"close":3900,"volume":1014214,"rsi_14":75.44,"sma_20":3524.85,"sma_60":3423.13,"sma_120":3331.21},{"date":"2025-01-31","open":3885,"high":3935,"low":3820,"close":3930,"volume":971772,"rsi_14":78.95,"sma_20":3550.5,"sma_60":3430.67,"sma_120":3334.22},{"date":"2025-02-03","open":3840,"high":4080,"low":3800,"close":3885,"volume":1724755,"rsi_14":77.59,"sma_20":3569.75,"sma_60":3437.45,"sma_120":3336.85},{"date":"2025-02-04","open":3980,"high":3980,"low":3820,"close":3895,"volume":1034965,"rsi_14":80.12,"sma_20":3594.25,"sma_60":3445.35,"sma_120":3339.64},{"date":"2025-02-05","open":3925,"high":3925,"low":3820,"close":3860,"volume":737750,"rsi_14":75.15,"sma_20":3615.25,"sma_60":3452.88,"sma_120":3342.07},{"date":"2025-02-06","open":3865,"high":3910,"low":3785,"close":3850,"volume":603762,"rsi_14":74.25,"sma_20":3635.0,"sma_60":3461.05,"sma_120":3346.47},{"date":"2025-02-07","open":3900,"high":4100,"low":3860,"close":3980,"volume":1960359,"rsi_14":78.53,"sma_20":3660.75,"sma_60":3470.5,"sma_120":3354.72},{"date":"2025-02-10","open":4100,"high":4440,"low":4060,"close":4310,"volume":4207178,"rsi_14":83.53,"sma_20":3704.5,"sma_60":3485.23,"sma_120":3364.44},{"date":"2025-02-11","open":4325,"high":4540,"low":4270,"close":4390,"volume":2457452,"rsi_14":82.85,"sma_20":3753.75,"sma_60":3500.22,"sma_120":3374.0},{"date":"2025-02-12","open":4420,"high":4420,"low":4210,"close":4250,"volume":873609,"rsi_14":73.36,"sma_20":3797.25,"sma_60":3514.32,"sma_120":3380.43},{"date":"2025-02-13","open":4250,"high":4300,"low":4145,"close":4210,"volume":595784,"rsi_14":77.87,"sma_20":3835.5,"sma_60":3531.52,"sma_120":3385.81},{"date":"2025-02-14","open":4195,"high":4235,"low":4125,"close":4135,"volume":583646,"rsi_14":71.95,"sma_20":3870.0,"sma_60":3548.2,"sma_120":3391.28},{"date":"2025-02-17","open":4135,"high":4185,"low":3985,"close":4130,"volume":1111337,"rsi_14":70.83,"sma_20":3904.75,"sma_60":3563.42,"sma_120":3396.21},{"date":"2025-02-18","open":4130,"high":4250,"low":4035,"close":4080,"volume":548741,"rsi_14":59.6,"sma_20":3935.0,"sma_60":3578.82,"sma_120":3400.18},{"date":"2025-02-19","open":4070,"high":4175,"low":4040,"close":4120,"volume":512456,"rsi_14":60.78,"sma_20":3960.75,"sma_60":3595.17,"sma_120":3405.93},{"date":"2025-02-20","open":4310,"high":4410,"low":4070,"close":4105,"volume":1458503,"rsi_14":58.71,"sma_20":3983.75,"sma_60":3611.7,"sma_120":3411.62},{"date":"2025-02-21","open":4130,"high":4180,"low":4070,"close":4155,"volume":476427,"rsi_14":63.37,"sma_20":4015.0,"sma_60":3626.25,"sma_120":3418.1},{"date":"2025-02-24","open":4100,"high":4140,"low":4020,"close":4115,"volume":551119,"rsi_14":60.58,"sma_20":4041.0,"sma_60":3640.85,"sma_120":3424.78},{"date":"2025-02-25","open":4100,"high":4295,"low":4055,"close":4155,"volume":1002392,"rsi_14":64.11,"sma_20":4067.25,"sma_60":3653.15,"sma_120":3431.73},{"date":"2025-02-26","open":4155,"high":4415,"low":4140,"close":4385,"volume":1986110,"rsi_14":71.15,"sma_20":4092.0,"sma_60":3666.23,"sma_120":3441.5},{"date":"2025-02-27","open":4475,"high":4645,"low":4360,"close":4400,"volume":1480238,"rsi_14":68.26,"sma_20":4117.0,"sma_60":3680.23,"sma_120":3452.59},{"date":"2025-02-28","open":4350,"high":4455,"low":4295,"close":4370,"volume":935485,"rsi_14":53.53,"sma_20":4139.0,"sma_60":3694.02,"sma_120":3462.28},{"date":"2025-03-04","open":4500,"high":4515,"low":4240,"close":4365,"volume":1651558,"rsi_14":48.39,"sma_20":4163.0,"sma_60":3705.4,"sma_120":3472.43},{"date":"2025-03-05","open":4495,"high":4840,"low":4405,"close":4510,"volume":6668863,"rsi_14":66.67,"sma_20":4193.75,"sma_60":3722.17,"sma_120":3483.82},{"date":"2025-03-06","open":4580,"high":4620,"low":4450,"close":4465,"volume":1214228,"rsi_14":66.24,"sma_20":4224.0,"sma_60":3739.2,"sma_120":3494.91},{"date":"2025-03-07","open":4395,"high":4555,"low":4305,"close":4450,"volume":994517,"rsi_14":71.72,"sma_20":4254.0,"sma_60":3753.02,"sma_120":3507.07},{"date":"2025-03-10","open":4455,"high":4630,"low":4335,"close":4580,"volume":1070570,"rsi_14":76.47,"sma_20":4284.0,"sma_60":3771.32,"sma_120":3520.06},{"date":"2025-03-11","open":4390,"high":4620,"low":4380,"close":4560,"volume":1073215,"rsi_14":79.27,"sma_20":4296.5,"sma_60":3794.78,"sma_120":3534.22},{"date":"2025-03-12","open":4560,"high":4590,"low":4105,"close":4245,"volume":2356319,"rsi_14":55.71,"sma_20":4289.25,"sma_60":3813.37,"sma_120":3545.91},{"date":"2025-03-13","open":4255,"high":4410,"low":4235,"close":4355,"volume":903765,"rsi_14":60.5,"sma_20":4294.5,"sma_60":3835.17,"sma_120":3558.58},{"date":"2025-03-14","open":4355,"high":4530,"low":4355,"close":4355,"volume":810882,"rsi_14":58.77,"sma_20":4301.75,"sma_60":3853.12,"sma_120":3570.46},{"date":"2025-03-17","open":4405,"high":4475,"low":4250,"close":4275,"volume":1333135,"rsi_14":56.78,"sma_20":4308.75,"sma_60":3868.8,"sma_120":3581.88},{"date":"2025-03-18","open":4260,"high":4265,"low":4125,"close":4220,"volume":1636366,"rsi_14":52.72,"sma_20":4313.25,"sma_60":3882.18,"sma_120":3591.11},{"date":"2025-03-19","open":4200,"high":4310,"low":4180,"close":4300,"volume":591612,"rsi_14":45.93,"sma_20":4324.25,"sma_60":3894.0,"sma_120":3600.5},{"date":"2025-03-20","open":4290,"high":4425,"low":4260,"close":4355,"volume":731483,"rsi_14":47.93,"sma_20":4336.0,"sma_60":3908.25,"sma_120":3610.49},{"date":"2025-03-21","open":4505,"high":4665,"low":4290,"close":4600,"volume":3034301,"rsi_14":58.85,"sma_20":4360.75,"sma_60":3926.82,"sma_120":3622.88},{"date":"2025-03-24","open":4785,"high":4970,"low":4705,"close":4900,"volume":5145698,"rsi_14":66.77,"sma_20":4398.0,"sma_60":3950.67,"sma_120":3637.85},{"date":"2025-03-25","open":4955,"high":5150,"low":4855,"close":5030,"volume":3904363,"rsi_14":66.46,"sma_20":4443.75,"sma_60":3978.13,"sma_120":3654.41},{"date":"2025-03-26","open":4985,"high":5080,"low":4855,"close":4995,"volume":1257230,"rsi_14":66.88,"sma_20":4485.75,"sma_60":4005.88,"sma_120":3670.46},{"date":"2025-03-27","open":4960,"high":5030,"low":4855,"close":4885,"volume":1090606,"rsi_14":63.06,"sma_20":4510.75,"sma_60":4031.58,"sma_120":3685.52},{"date":"2025-03-28","open":4910,"high":4965,"low":4775,"close":4810,"volume":1338860,"rsi_14":57.14,"sma_20":4531.25,"sma_60":4057.7,"sma_120":3699.77},{"date":"2025-03-31","open":4765,"high":4815,"low":4660,"close":4735,"volume":1113898,"rsi_14":55.26,"sma_20":4549.5,"sma_60":4079.67,"sma_120":3712.6},{"date":"2025-04-01","open":4835,"high":4985,"low":4785,"close":4930,"volume":1384954,"rsi_14":72.17,"sma_20":4577.75,"sma_60":4103.5,"sma_120":3726.47},{"date":"2025-04-02","open":4875,"high":5060,"low":4830,"close":4930,"volume":1043969,"rsi_14":70.03,"sma_20":4598.75,"sma_60":4128.92,"sma_120":3740.64},{"date":"2025-04-03","open":4815,"high":5140,"low":4775,"close":5000,"volume":890407,"rsi_14":71.43,"sma_20":4625.5,"sma_60":4154.92,"sma_120":3755.87},{"date":"2025-04-04","open":4995,"high":5120,"low":4900,"close":5070,"volume":1178475,"rsi_14":76.59,"sma_20":4656.5,"sma_60":4181.83,"sma_120":3771.89},{"date":"2025-04-07","open":4870,"high":4945,"low":4775,"close":4835,"volume":1105997,"rsi_14":68.36,"sma_20":4669.25,"sma_60":4204.67,"sma_120":3786.13},{"date":"2025-04-08","open":5000,"high":5120,"low":4865,"close":5050,"volume":1128368,"rsi_14":70.72,"sma_20":4693.75,"sma_60":4231.58,"sma_120":3802.5},{"date":"2025-04-09","open":4975,"high":5170,"low":4810,"close":4900,"volume":928167,"rsi_14":64.3,"sma_20":4726.5,"sma_60":4256.5,"sma_120":3817.36},{"date":"2025-04-10","open":5100,"high":5270,"low":4945,"close":5200,"volume":1872938,"rsi_14":65.31,"sma_20":4768.75,"sma_60":4286.83,"sma_120":3833.7},{"date":"2025-04-11","open":5170,"high":5420,"low":5130,"close":5390,"volume":1419491,"rsi_14":63.24,"sma_20":4820.5,"sma_60":4319.25,"sma_120":3850.87},{"date":"2025-04-14","open":5450,"high":5610,"low":5380,"close":5470,"volume":1526300,"rsi_14":62.22,"sma_20":4880.25,"sma_60":4353.0,"sma_120":3868.78},{"date":"2025-04-15","open":5460,"high":5540,"low":5300,"close":5440,"volume":954483,"rsi_14":62.4,"sma_20":4941.25,"sma_60":4386.42,"sma_120":3885.89},{"date":"2025-04-16","open":5490,"high":5590,"low":5250,"close":5300,"volume":884353,"rsi_14":61.37,"sma_20":4991.25,"sma_60":4416.83,"sma_120":3902.53},{"date":"2025-04-17","open":5320,"high":5500,"low":5260,"close":5500,"volume":695882,"rsi_14":67.69,"sma_20":5048.5,"sma_60":4448.42,"sma_120":3920.68},{"date":"2025-04-18","open":5520,"high":5530,"low":5410,"close":5490,"volume":274585,"rsi_14":70.03,"sma_20":5093.0,"sma_60":4479.17,"sma_120":3939.38},{"date":"2025-04-21","open":5470,"high":5650,"low":5450,"close":5580,"volume":499737,"rsi_14":68.26,"sma_20":5127.0,"sma_60":4513.33,"sma_120":3956.89},{"date":"2025-04-22","open":5550,"high":5560,"low":5290,"close":5320,"volume":940702,"rsi_14":59.56,"sma_20":5141.5,"sma_60":4542.08,"sma_120":3973.22},{"date":"2025-04-23","open":5400,"high":5410,"low":5180,"close":5250,"volume":834756,"rsi_14":56.13,"sma_20":5154.25,"sma_60":4569.08,"sma_120":3988.79},{"date":"2025-04-24","open":5300,"high":5390,"low":5200,"close":5390,"volume":524176,"rsi_14":57.58,"sma_20":5179.5,"sma_60":4594.08,"sma_120":4005.09},{"date":"2025-04-25","open":5360,"high":5440,"low":5170,"close":5400,"volume":753172,"rsi_14":64.99,"sma_20":5209.0,"sma_60":4619.08,"sma_120":4021.11},{"date":"2025-04-28","open":5400,"high":5500,"low":5240,"close":5440,"volume":588676,"rsi_14":61.4,"sma_20":5244.25,"sma_60":4644.25,"sma_120":4037.46},{"date":"2025-04-29","open":5440,"high":5550,"low":5430,"close":5510,"volume":518728,"rsi_14":68.71,"sma_20":5273.25,"sma_60":4671.33,"sma_120":4054.39},{"date":"2025-04-30","open":5520,"high":5620,"low":5430,"close":5590,"volume":532507,"rsi_14":63.83,"sma_20":5306.25,"sma_60":4699.58,"sma_120":4072.47},{"date":"2025-05-02","open":5650,"high":5700,"low":5500,"close":5560,"volume":750215,"rsi_14":56.8,"sma_20":5334.25,"sma_60":4727.92,"sma_120":4090.4},{"date":"2025-05-07","open":5720,"high":5920,"low":5650,"close":5740,"volume":1274007,"rsi_14":60.0,"sma_20":5367.75,"sma_60":4759.42,"sma_120":4110.23},{"date":"2025-05-08","open":5770,"high":5830,"low":5600,"close":5700,"volume":699430,"rsi_14":59.56,"sma_20":5411.0,"sma_60":4788.08,"sma_120":4129.29},{"date":"2025-05-09","open":5730,"high":5880,"low":5580,"close":5750,"volume":791089,"rsi_14":67.72,"sma_20":5446.0,"sma_60":4812.08,"sma_120":4148.66},{"date":"2025-05-12","open":5750,"high":5770,"low":5490,"close":5610,"volume":986707,"rsi_14":54.55,"sma_20":5481.5,"sma_60":4832.42,"sma_120":4166.32},{"date":"2025-05-13","open":5570,"high":5600,"low":5360,"close":5500,"volume":1308895,"rsi_14":50.38,"sma_20":5496.5,"sma_60":4853.25,"sma_120":4183.78},{"date":"2025-05-14","open":5500,"high":5730,"low":5470,"close":5700,"volume":852765,"rsi_14":54.23,"sma_20":5512.0,"sma_60":4878.08,"sma_120":4204.8},{"date":"2025-05-15","open":5670,"high":5680,"low":5010,"close":5230,"volume":5198985,"rsi_14":47.24,"sma_20":5500.0,"sma_60":4896.33,"sma_120":4222.27},{"date":"2025-05-16","open":5210,"high":5380,"low":5120,"close":5280,"volume":1854386,"rsi_14":50.93,"sma_20":5492.0,"sma_60":4915.5,"sma_120":4239.46},{"date":"2025-05-19","open":5240,"high":5360,"low":5060,"close":5360,"volume":1423039,"rsi_14":49.03,"sma_20":5495.0,"sma_60":4936.83,"sma_120":4257.82},{"date":"2025-05-20","open":5450,"high":5590,"low":5380,"close":5590,"volume":1260511,"rsi_14":55.37,"sma_20":5499.5,"sma_60":4961.33,"sma_120":4278.25},{"date":"2025-05-21","open":5630,"high":5820,"low":5500,"close":5540,"volume":1703744,"rsi_14":52.81,"sma_20":5502.0,"sma_60":4985.25,"sma_120":4298.48},{"date":"2025-05-22","open":5480,"high":5600,"low":5290,"close":5310,"volume":771153,"rsi_14":44.85,"sma_20":5488.5,"sma_60":5004.5,"sma_120":4315.38},{"date":"2025-05-23","open":5320,"high":5460,"low":5250,"close":5400,"volume":653393,"rsi_14":45.13,"sma_20":5492.5,"sma_60":5025.92,"sma_120":4333.38},{"date":"2025-05-26","open":5390,"high":6110,"low":5390,"close":6080,"volume":3230827,"rsi_14":60.0,"sma_20":5534.0,"sma_60":5058.0,"sma_120":4355.57},{"date":"2025-05-27","open":5970,"high":6150,"low":5940,"close":5940,"volume":1234386,"rsi_14":53.91,"sma_20":5561.5,"sma_60":5083.92,"sma_120":4375.07},{"date":"2025-05-28","open":6090,"high":6130,"low":5830,"close":5970,"volume":956018,"rsi_14":55.29,"sma_20":5590.0,"sma_60":5110.08,"sma_120":4395.16},{"date":"2025-05-29","open":5950,"high":6070,"low":5920,"close":6050,"volume":838054,"rsi_14":55.81,"sma_20":5620.5,"sma_60":5138.08,"sma_120":4416.05},{"date":"2025-05-30","open":6170,"high":6300,"low":5800,"close":5930,"volume":1443594,"rsi_14":56.25,"sma_20":5641.5,"sma_60":5164.17,"sma_120":4434.78},{"date":"2025-06-02","open":5940,"high":6110,"low":5830,"close":6080,"volume":848519,"rsi_14":61.15,"sma_20":5666.0,"sma_60":5190.33,"sma_120":4456.25},{"date":"2025-06-04","open":6150,"high":6210,"low":5960,"close":6080,"volume":736437,"rsi_14":57.92,"sma_20":5692.0,"sma_60":5217.25,"sma_120":4478.23},{"date":"2025-06-05","open":6080,"high":6140,"low":5935,"close":5970,"volume":932208,"rsi_14":68.14,"sma_20":5703.5,"sma_60":5242.58,"sma_120":4497.8},{"date":"2025-06-09","open":5950,"high":6010,"low":5850,"close":5920,"volume":997633,"rsi_14":65.69,"sma_20":5714.5,"sma_60":5264.92,"sma_120":4518.12},{"date":"2025-06-10","open":5930,"high":6170,"low":5870,"close":6110,"volume":1050301,"rsi_14":67.44,"sma_20":5732.5,"sma_60":5290.75,"sma_120":4542.77},{"date":"2025-06-11","open":6150,"high":6380,"low":6080,"close":6140,"volume":1137947,"rsi_14":64.1,"sma_20":5759.0,"sma_60":5322.33,"sma_120":4567.85},{"date":"2025-06-12","open":6140,"high":6170,"low":6000,"close":6020,"volume":670376,"rsi_14":61.88,"sma_20":5785.0,"sma_60":5350.08,"sma_120":4592.62},{"date":"2025-06-13","open":6020,"high":6060,"low":5870,"close":5930,"volume":957052,"rsi_14":66.49,"sma_20":5796.5,"sma_60":5376.33,"sma_120":4614.73},{"date":"2025-06-16","open":5910,"high":6600,"low":5870,"close":6510,"volume":2159169,"rsi_14":73.42,"sma_20":5860.5,"sma_60":5413.58,"sma_120":4641.19},{"date":"2025-06-17","open":6530,"high":6560,"low":6220,"close":6350,"volume":865961,"rsi_14":57.3,"sma_20":5914.0,"sma_60":5449.08,"sma_120":4665.63},{"date":"2025-06-18","open":6480,"high":7120,"low":6470,"close":6980,"volume":2488615,"rsi_14":72.22,"sma_20":5995.0,"sma_60":5493.75,"sma_120":4693.88},{"date":"2025-06-19","open":6890,"high":6990,"low":6810,"close":6940,"volume":728288,"rsi_14":70.64,"sma_20":6062.5,"sma_60":5536.83,"sma_120":4722.54},{"date":"2025-06-20","open":7100,"high":7100,"low":6730,"close":6860,"volume":781876,"rsi_14":67.23,"sma_20":6128.5,"sma_60":5574.5,"sma_120":4750.66},{"date":"2025-06-23","open":6750,"high":6840,"low":6620,"close":6760,"volume":975151,"rsi_14":67.81,"sma_20":6201.0,"sma_60":5605.5,"sma_120":4778.08},{"date":"2025-06-24","open":7000,"high":7000,"low":6660,"close":6770,"volume":910978,"rsi_14":65.75,"sma_20":6269.5,"sma_60":5634.5,"sma_120":4806.32},{"date":"2025-06-25","open":6810,"high":6900,"low":6710,"close":6850,"volume":401779,"rsi_14":66.96,"sma_20":6308.0,"sma_60":5665.42,"sma_120":4835.65},{"date":"2025-06-26","open":6850,"high":7100,"low":6650,"close":6940,"volume":800323,"rsi_14":71.56,"sma_20":6358.0,"sma_60":5699.67,"sma_120":4865.62},{"date":"2025-06-27","open":6990,"high":6990,"low":6730,"close":6760,"volume":527284,"rsi_14":67.65,"sma_20":6397.5,"sma_60":5732.17,"sma_120":4894.93},{"date":"2025-06-30","open":6710,"high":6980,"low":6710,"close":6920,"volume":512468,"rsi_14":67.23,"sma_20":6441.0,"sma_60":5768.58,"sma_120":4924.12},{"date":"2025-07-01","open":6930,"high":6930,"low":6780,"close":6830,"volume":594188,"rsi_14":64.32,"sma_20":6486.0,"sma_60":5800.25,"sma_120":4951.88},{"date":"2025-07-02","open":6760,"high":6990,"low":6750,"close":6840,"volume":534052,"rsi_14":67.83,"sma_20":6524.0,"sma_60":5832.08,"sma_120":4980.5},{"date":"2025-07-03","open":7060,"high":7130,"low":6620,"close":6750,"volume":1008153,"rsi_14":67.83,"sma_20":6557.5,"sma_60":5861.25,"sma_120":5008.08},{"date":"2025-07-04","open":6760,"high":6920,"low":6500,"close":6680,"volume":694012,"rsi_14":54.75,"sma_20":6593.0,"sma_60":5888.08,"sma_120":5034.96},{"date":"2025-07-07","open":6590,"high":6950,"low":6590,"close":6890,"volume":432143,"rsi_14":64.67,"sma_20":6641.5,"sma_60":5922.33,"sma_120":5063.5},{"date":"2025-07-08","open":6890,"high":7230,"low":6850,"close":7140,"volume":1019562,"rsi_14":55.48,"sma_20":6693.0,"sma_60":5957.17,"sma_120":5094.38},{"date":"2025-07-09","open":7100,"high":7130,"low":6950,"close":7080,"volume":503968,"rsi_14":54.73,"sma_20":6740.0,"sma_60":5993.5,"sma_120":5125.0},{"date":"2025-07-10","open":7080,"high":7120,"low":6830,"close":6980,"volume":583504,"rsi_14":54.0,"sma_20":6788.0,"sma_60":6023.17,"sma_120":5155.0},{"date":"2025-07-11","open":7080,"high":7130,"low":6920,"close":7000,"volume":473244,"rsi_14":58.45,"sma_20":6841.5,"sma_60":6050.0,"sma_120":5184.62},{"date":"2025-07-14","open":7000,"high":7130,"low":6900,"close":7000,"volume":508480,"rsi_14":58.16,"sma_20":6866.0,"sma_60":6075.5,"sma_120":5214.25},{"date":"2025-07-15","open":7010,"high":7210,"low":6940,"close":7200,"volume":484512,"rsi_14":61.44,"sma_20":6908.5,"sma_60":6104.83,"sma_120":5245.62},{"date":"2025-07-16","open":7170,"high":7200,"low":7030,"close":7070,"volume":326261,"rsi_14":54.14,"sma_20":6913.0,"sma_60":6134.33,"sma_120":5275.58},{"date":"2025-07-17","open":7110,"high":7130,"low":6940,"close":7030,"volume":385144,"rsi_14":59.44,"sma_20":6917.5,"sma_60":6159.83,"sma_120":5304.12},{"date":"2025-07-18","open":7090,"high":7090,"low":6600,"close":7090,"volume":795089,"rsi_14":56.39,"sma_20":6929.0,"sma_60":6186.5,"sma_120":5332.83},{"date":"2025-07-21","open":7060,"high":7190,"low":7020,"close":7090,"volume":433198,"rsi_14":60.48,"sma_20":6945.5,"sma_60":6211.67,"sma_120":5362.5},{"date":"2025-07-22","open":7150,"high":7830,"low":7000,"close":7670,"volume":2742036,"rsi_14":72.93,"sma_20":6990.5,"sma_60":6250.83,"sma_120":5396.46},{"date":"2025-07-23","open":7600,"high":7690,"low":7420,"close":7560,"volume":912582,"rsi_14":72.13,"sma_20":7026.0,"sma_60":6289.33,"sma_120":5429.21},{"date":"2025-07-24","open":7560,"high":7590,"low":7340,"close":7400,"volume":627935,"rsi_14":68.75,"sma_20":7049.0,"sma_60":6322.83,"sma_120":5458.46},{"date":"2025-07-25","open":7380,"high":7420,"low":7160,"close":7260,"volume":501054,"rsi_14":60.0,"sma_20":7074.0,"sma_60":6353.83,"sma_120":5486.46},{"date":"2025-07-28","open":7190,"high":7200,"low":6800,"close":6930,"volume":1047105,"rsi_14":44.56,"sma_20":7074.5,"sma_60":6378.67,"sma_120":5511.46},{"date":"2025-07-29","open":6900,"high":6970,"low":6700,"close":6820,"volume":751926,"rsi_14":43.43,"sma_20":7074.0,"sma_60":6400.5,"sma_120":5535.92},{"date":"2025-07-30","open":6830,"high":7040,"low":6830,"close":6880,"volume":541340,"rsi_14":47.42,"sma_20":7076.0,"sma_60":6422.0,"sma_120":5560.79},{"date":"2025-07-31","open":6930,"high":7270,"low":6850,"close":7180,"volume":768608,"rsi_14":54.05,"sma_20":7097.5,"sma_60":6449.0,"sma_120":5588.46},{"date":"2025-08-01","open":5030,"high":5220,"low":5030,"close":5030,"volume":8525938,"rsi_14":27.46,"sma_20":7015.0,"sma_60":6437.17,"sma_120":5598.29},{"date":"2025-08-04","open":4715,"high":4745,"low":4205,"close":4355,"volume":7628663,"rsi_14":20.64,"sma_20":6888.25,"sma_60":6414.75,"sma_120":5601.42},{"date":"2025-08-05","open":4405,"high":4775,"low":4245,"close":4650,"volume":7224063,"rsi_14":25.85,"sma_20":6763.75,"sma_60":6396.42,"sma_120":5604.25},{"date":"2025-08-06","open":4585,"high":4920,"low":4435,"close":4865,"volume":6418742,"rsi_14":29.12,"sma_20":6653.0,"sma_60":6384.0,"sma_120":5608.21},{"date":"2025-08-07","open":5020,"high":5020,"low":4715,"close":4780,"volume":2806933,"rsi_14":27.83,"sma_20":6543.0,"sma_60":6372.0,"sma_120":5612.62},{"date":"2025-08-08","open":4770,"high":4795,"low":4595,"close":4675,"volume":2052651,"rsi_14":27.28,"sma_20":6426.75,"sma_60":6354.92,"sma_120":5616.5},{"date":"2025-08-11","open":4690,"high":4695,"low":4560,"close":4675,"volume":959762,"rsi_14":18.37,"sma_20":6310.5,"sma_60":6345.67,"sma_120":5621.0},{"date":"2025-08-12","open":4675,"high":4725,"low":4555,"close":4560,"volume":865781,"rsi_14":18.35,"sma_20":6178.5,"sma_60":6333.67,"sma_120":5624.58},{"date":"2025-08-13","open":4590,"high":4600,"low":4465,"close":4530,"volume":880988,"rsi_14":18.87,"sma_20":6051.5,"sma_60":6319.83,"sma_120":5628.33},{"date":"2025-08-14","open":4515,"high":4730,"low":4505,"close":4680,"volume":1564059,"rsi_14":22.08,"sma_20":5934.0,"sma_60":6304.67,"sma_120":5633.0},{"date":"2025-08-18","open":4665,"high":4665,"low":4490,"close":4555,"volume":743451,"rsi_14":23.1,"sma_20":5807.25,"sma_60":6288.25,"sma_120":5636.75},{"date":"2025-08-19","open":4560,"high":4565,"low":4425,"close":4445,"volume":667703,"rsi_14":23.1,"sma_20":5675.0,"sma_60":6273.83,"sma_120":5639.17},{"date":"2025-08-20","open":4325,"high":4400,"low":4245,"close":4365,"volume":1132325,"rsi_14":21.65,"sma_20":5509.75,"sma_60":6256.58,"sma_120":5641.25},{"date":"2025-08-21","open":4375,"high":4465,"low":4335,"close":4360,"volume":542558,"rsi_14":15.94,"sma_20":5349.75,"sma_60":6227.92,"sma_120":5642.96},{"date":"2025-08-22","open":4325,"high":4415,"low":4310,"close":4390,"volume":483528,"rsi_14":34.16,"sma_20":5199.25,"sma_60":6202.08,"sma_120":5643.0},{"date":"2025-08-25","open":4450,"high":4660,"low":4355,"close":4580,"volume":1103941,"rsi_14":57.33,"sma_20":5065.25,"sma_60":6178.92,"sma_120":5644.5},{"date":"2025-08-26","open":4600,"high":4780,"low":4550,"close":4735,"volume":1440447,"rsi_14":53.05,"sma_20":4955.5,"sma_60":6157.0,"sma_120":5647.54},{"date":"2025-08-27","open":4805,"high":5030,"low":4705,"close":4950,"volume":2156031,"rsi_14":53.05,"sma_20":4862.0,"sma_60":6140.67,"sma_120":5652.42},{"date":"2025-08-28","open":5000,"high":5020,"low":4805,"close":4880,"volume":1161814,"rsi_14":53.62,"sma_20":4762.0,"sma_60":6120.67,"sma_120":5655.5},{"date":"2025-08-29","open":4995,"high":5080,"low":4870,"close":4950,"volume":1222236,"rsi_14":60.22,"sma_20":4650.5,"sma_60":6101.83,"sma_120":5659.54},{"date":"2025-09-01","open":4935,"high":4935,"low":4790,"close":4835,"volume":1104169,"rsi_14":55.48,"sma_20":4640.75,"sma_60":6082.92,"sma_120":5662.75},{"date":"2025-09-02","open":4845,"high":4980,"low":4670,"close":4795,"volume":1448334,"rsi_14":58.48,"sma_20":4662.75,"sma_60":6064.17,"sma_120":5664.54},{"date":"2025-09-03","open":4805,"high":5190,"low":4760,"close":5090,"volume":3462167,"rsi_14":66.97,"sma_20":4684.75,"sma_60":6047.17,"sma_120":5668.96},{"date":"2025-09-04","open":5110,"high":5120,"low":4930,"close":4980,"volume":1583640,"rsi_14":59.32,"sma_20":4690.5,"sma_60":6027.83,"sma_120":5675.08},{"date":"2025-09-05","open":4980,"high":5060,"low":4935,"close":4975,"volume":1128268,"rsi_14":64.09,"sma_20":4700.25,"sma_60":6010.42,"sma_120":5680.25},{"date":"2025-09-08","open":4975,"high":5380,"low":4935,"close":5330,"volume":3319789,"rsi_14":75.5,"sma_20":4733.0,"sma_60":6000.42,"sma_120":5688.38},{"date":"2025-09-09","open":5330,"high":5380,"low":5120,"close":5180,"volume":2071757,"rsi_14":72.58,"sma_20":4758.25,"sma_60":5978.25,"sma_120":5695.92},{"date":"2025-09-10","open":5200,"high":5330,"low":5110,"close":5160,"volume":1484330,"rsi_14":71.98,"sma_20":4788.25,"sma_60":5958.42,"sma_120":5703.75},{"date":"2025-09-11","open":5500,"high":5960,"low":5370,"close":5830,"volume":15608523,"rsi_14":79.27,"sma_20":4853.25,"sma_60":5939.25,"sma_120":5716.5},{"date":"2025-09-12","open":5840,"high":5880,"low":5600,"close":5800,"volume":2659373,"rsi_14":76.52,"sma_20":4909.25,"sma_60":5920.25,"sma_120":5728.54},{"date":"2025-09-15","open":5750,"high":5780,"low":5560,"close":5620,"volume":1839357,"rsi_14":69.03,"sma_20":4962.5,"sma_60":5899.58,"sma_120":5737.04},{"date":"2025-09-16","open":5650,"high":5960,"low":5560,"close":5840,"volume":2495084,"rsi_14":69.1,"sma_20":5032.25,"sma_60":5884.25,"sma_120":5744.88},{"date":"2025-09-17","open":5790,"high":6030,"low":5720,"close":5750,"volume":2310163,"rsi_14":68.51,"sma_20":5101.5,"sma_60":5867.25,"sma_120":5750.88},{"date":"2025-09-18","open":5859,"high":5889,"low":5700,"close":5760,"volume":1261562,"rsi_14":68.1,"sma_20":5173.0,"sma_60":5849.58,"sma_120":5757.5},{"date":"2025-09-19","open":5820,"high":6090,"low":5750,"close":5990,"volume":2710690,"rsi_14":74.01,"sma_20":5253.0,"sma_60":5833.75,"sma_120":5766.71},{"date":"2025-09-22","open":6000,"high":6020,"low":5810,"close":5860,"volume":1567184,"rsi_14":71.34,"sma_20":5317.0,"sma_60":5818.75,"sma_120":5775.46},{"date":"2025-09-23","open":5850,"high":5930,"low":5780,"close":5890,"volume":1091163,"rsi_14":67.94,"sma_20":5374.75,"sma_60":5801.58,"sma_120":5785.08},{"date":"2025-09-24","open":5890,"high":6360,"low":5820,"close":6320,"volume":4225429,"rsi_14":76.27,"sma_20":5443.25,"sma_60":5793.08,"sma_120":5796.67},{"date":"2025-09-25","open":6260,"high":6555,"low":6130,"close":6450,"volume":2556371,"rsi_14":77.57,"sma_20":5521.75,"sma_60":5786.58,"sma_120":5809.33},{"date":"2025-09-26","open":6410,"high":6440,"low":5870,"close":6030,"volume":2244055,"rsi_14":62.77,"sma_20":5575.75,"sma_60":5774.58,"sma_120":5817.92},{"date":"2025-09-29","open":6180,"high":6190,"low":5810,"close":5880,"volume":1615765,"rsi_14":62.77,"sma_20":5628.0,"sma_60":5761.25,"sma_120":5824.67},{"date":"2025-09-30","open":5950,"high":6100,"low":5710,"close":5930,"volume":1590447,"rsi_14":63.9,"sma_20":5684.75,"sma_60":5745.25,"sma_120":5833.79},{"date":"2025-10-01","open":6000,"high":6020,"low":5720,"close":5910,"volume":1096599,"rsi_14":51.89,"sma_20":5725.75,"sma_60":5724.75,"sma_120":5840.96},{"date":"2025-10-02","open":5910,"high":6950,"low":5580,"close":6500,"volume":9542482,"rsi_14":63.06,"sma_20":5801.75,"sma_60":5715.08,"sma_120":5854.29},{"date":"2025-10-10","open":6420,"high":6430,"low":5910,"close":5950,"volume":3835553,"rsi_14":55.41,"sma_20":5850.5,"sma_60":5697.92,"sma_120":5860.54},{"date":"2025-10-13","open":5740,"high":5890,"low":5480,"close":5620,"volume":2894593,"rsi_14":46.52,"sma_20":5865.0,"sma_60":5674.92,"sma_120":5862.46},{"date":"2025-10-14","open":5590,"high":5680,"low":5390,"close":5500,"volume":2088474,"rsi_14":46.08,"sma_20":5881.0,"sma_60":5649.92,"sma_120":5862.71},{"date":"2025-10-15","open":5530,"high":5610,"low":5330,"close":5490,"volume":1135755,"rsi_14":45.25,"sma_20":5897.5,"sma_60":5621.42,"sma_120":5863.12},{"date":"2025-10-16","open":5550,"high":5870,"low":5490,"close":5510,"volume":1736734,"rsi_14":41.95,"sma_20":5881.5,"sma_60":5595.42,"sma_120":5864.88},{"date":"2025-10-17","open":5520,"high":5580,"low":5330,"close":5360,"volume":1250483,"rsi_14":41.67,"sma_20":5859.5,"sma_60":5567.58,"sma_120":5863.71},{"date":"2025-10-20","open":5380,"high":5650,"low":5360,"close":5550,"volume":866417,"rsi_14":44.62,"sma_20":5856.0,"sma_60":5541.92,"sma_120":5864.21},{"date":"2025-10-21","open":5550,"high":5600,"low":5470,"close":5520,"volume":773426,"rsi_14":35.51,"sma_20":5840.0,"sma_60":5515.75,"sma_120":5863.71},{"date":"2025-10-22","open":5580,"high":5710,"low":5500,"close":5650,"volume":707721,"rsi_14":35.51,"sma_20":5835.0,"sma_60":5482.08,"sma_120":5866.46},{"date":"2025-10-23","open":5650,"high":5780,"low":5620,"close":5690,"volume":736659,"rsi_14":42.86,"sma_20":5830.0,"sma_60":5450.92,"sma_120":5870.12},{"date":"2025-10-24","open":5710,"high":5820,"low":5620,"close":5710,"volume":752838,"rsi_14":46.22,"sma_20":5816.0,"sma_60":5422.75,"sma_120":5872.79},{"date":"2025-10-27","open":5750,"high":5930,"low":5730,"close":5800,"volume":1643624,"rsi_14":47.16,"sma_20":5813.0,"sma_60":5398.42,"sma_120":5876.12},{"date":"2025-10-28","open":5800,"high":5950,"low":5710,"close":5860,"volume":646683,"rsi_14":48.93,"sma_20":5811.5,"sma_60":5380.58,"sma_120":5879.62},{"date":"2025-10-29","open":5900,"high":5900,"low":5660,"close":5710,"volume":1009144,"rsi_14":29.1,"sma_20":5781.0,"sma_60":5362.08,"sma_120":5881.29},{"date":"2025-10-30","open":5710,"high":5830,"low":5580,"close":5620,"volume":1409710,"rsi_14":38.46,"sma_20":5739.5,"sma_60":5341.08,"sma_120":5881.54},{"date":"2025-10-31","open":5620,"high":5820,"low":5580,"close":5640,"volume":765457,"rsi_14":50.89,"sma_20":5720.0,"sma_60":5315.42,"sma_120":5882.21},{"date":"2025-11-03","open":5650,"high":5810,"low":5540,"close":5550,"volume":1026178,"rsi_14":52.29,"sma_20":5703.5,"sma_60":5324.08,"sma_120":5880.62},{"date":"2025-11-04","open":5520,"high":5600,"low":5380,"close":5450,"volume":838416,"rsi_14":48.31,"sma_20":5679.5,"sma_60":5342.33,"sma_120":5878.54},{"date":"2025-11-05","open":5440,"high":5440,"low":5190,"close":5270,"volume":1223411,"rsi_14":41.04,"sma_20":5647.5,"sma_60":5352.67,"sma_120":5874.54},{"date":"2025-11-06","open":5310,"high":5500,"low":5090,"close":5410,"volume":1014462,"rsi_14":51.88,"sma_20":5593.0,"sma_60":5361.75,"sma_120":5872.88},{"date":"2025-11-07","open":5300,"high":5710,"low":5280,"close":5390,"volume":865147,"rsi_14":43.1,"sma_20":5565.0,"sma_60":5371.92,"sma_120":5871.96},{"date":"2025-11-10","open":5430,"high":5720,"low":5380,"close":5660,"volume":770346,"rsi_14":55.0,"sma_20":5567.0,"sma_60":5388.33,"sma_120":5871.62},{"date":"2025-11-11","open":5670,"high":5730,"low":5470,"close":5550,"volume":580439,"rsi_14":46.38,"sma_20":5569.5,"sma_60":5402.92,"sma_120":5874.29},{"date":"2025-11-12","open":5560,"high":5790,"low":5550,"close":5770,"volume":819797,"rsi_14":52.56,"sma_20":5583.5,"sma_60":5423.08,"sma_120":5878.38},{"date":"2025-11-13","open":5780,"high":5840,"low":5700,"close":5740,"volume":445520,"rsi_14":50.96,"sma_20":5595.0,"sma_60":5443.25,"sma_120":5881.54},{"date":"2025-11-14","open":5650,"high":5860,"low":5600,"close":5670,"volume":723772,"rsi_14":45.81,"sma_20":5610.5,"sma_60":5459.75,"sma_120":5882.21},{"date":"2025-11-17","open":5930,"high":6220,"low":5730,"close":5840,"volume":2634151,"rsi_14":49.4,"sma_20":5625.0,"sma_60":5481.17,"sma_120":5884.71},{"date":"2025-11-18","open":5910,"high":6380,"low":5770,"close":5950,"volume":6149798,"rsi_14":57.41,"sma_20":5646.5,"sma_60":5506.25,"sma_120":5890.04},{"date":"2025-11-19","open":6000,"high":6320,"low":5860,"close":5950,"volume":4068761,"rsi_14":60.78,"sma_20":5661.5,"sma_60":5532.67,"sma_120":5894.62},{"date":"2025-11-20","open":6030,"high":6940,"low":5960,"close":6830,"volume":10195615,"rsi_14":74.9,"sma_20":5718.5,"sma_60":5573.83,"sma_120":5900.88},{"date":"2025-11-21","open":6820,"high":7230,"low":6600,"close":6770,"volume":5339021,"rsi_14":75.85,"sma_20":5771.5,"sma_60":5613.5,"sma_120":5907.79},{"date":"2025-11-24","open":6870,"high":6920,"low":6590,"close":6780,"volume":2428275,"rsi_14":79.3,"sma_20":5820.5,"sma_60":5650.17,"sma_120":5914.54},{"date":"2025-11-25","open":6830,"high":6960,"low":6410,"close":6540,"volume":2756413,"rsi_14":77.25,"sma_20":5854.5,"sma_60":5680.25,"sma_120":5918.62},{"date":"2025-11-26","open":6550,"high":6620,"low":6340,"close":6410,"volume":2030635,"rsi_14":71.55,"sma_20":5889.5,"sma_60":5704.58,"sma_120":5922.62},{"date":"2025-11-27","open":6400,"high":6400,"low":6090,"close":6220,"volume":1575432,"rsi_14":66.67,"sma_20":5919.5,"sma_60":5726.92,"sma_120":5923.79},{"date":"2025-11-28","open":6100,"high":6370,"low":6080,"close":6240,"volume":1289003,"rsi_14":62.95,"sma_20":5949.5,"sma_60":5748.42,"sma_120":5925.12},{"date":"2025-12-01","open":6060,"high":6150,"low":5710,"close":5890,"volume":3537594,"rsi_14":56.85,"sma_20":5966.5,"sma_60":5766.0,"sma_120":5924.46},{"date":"2025-12-02","open":5990,"high":6340,"low":5060,"close":5220,"volume":12391129,"rsi_14":40.61,"sma_20":5955.0,"sma_60":5773.08,"sma_120":5918.62},{"date":"2025-12-03","open":5160,"high":5160,"low":4720,"close":4830,"volume":8219945,"rsi_14":36.17,"sma_20":5933.0,"sma_60":5768.75,"sma_120":5907.96},{"date":"2025-12-04","open":4800,"high":4900,"low":4710,"close":4860,"volume":2852093,"rsi_14":37.54,"sma_20":5905.5,"sma_60":5766.75,"sma_120":5897.29},{"date":"2025-12-05","open":4840,"high":4860,"low":4700,"close":4755,"volume":2424596,"rsi_14":32.97,"sma_20":5873.75,"sma_60":5763.08,"sma_120":5886.75},{"date":"2025-12-08","open":4755,"high":4940,"low":4690,"close":4895,"volume":2061176,"rsi_14":33.59,"sma_20":5835.5,"sma_60":5755.83,"sma_120":5878.12},{"date":"2025-12-09","open":4895,"high":4920,"low":4805,"close":4820,"volume":920225,"rsi_14":32.83,"sma_20":5799.0,"sma_60":5749.83,"sma_120":5864.04},{"date":"2025-12-10","open":4830,"high":4845,"low":4740,"close":4740,"volume":1129852,"rsi_14":8.03,"sma_20":5747.5,"sma_60":5742.83,"sma_120":5850.62},{"date":"2025-12-11","open":4750,"high":4845,"low":4740,"close":4740,"volume":1319020,"rsi_14":8.23,"sma_20":5697.5,"sma_60":5724.67,"sma_120":5831.96},{"date":"2025-12-12","open":4770,"high":4785,"low":4655,"close":4680,"volume":1253832,"rsi_14":7.66,"sma_20":5648.0,"sma_60":5706.0,"sma_120":5813.12},{"date":"2025-12-15","open":4665,"high":4770,"low":4595,"close":4685,"volume":1032962,"rsi_14":8.69,"sma_20":5590.25,"sma_60":5690.42,"sma_120":5795.0},{"date":"2025-12-16","open":4710,"high":4860,"low":4650,"close":4800,"volume":1529207,"rsi_14":13.9,"sma_20":5532.75,"sma_60":5673.08,"sma_120":5778.67},{"date":"2025-12-17","open":4805,"high":4930,"low":4760,"close":4805,"volume":894270,"rsi_14":15.4,"sma_20":5475.5,"sma_60":5657.33,"sma_120":5762.29},{"date":"2025-12-18","open":4760,"high":4920,"low":4725,"close":4850,"volume":698905,"rsi_14":16.43,"sma_20":5376.5,"sma_60":5641.67,"sma_120":5745.62},{"date":"2025-12-19","open":4870,"high":5120,"low":4870,"close":5100,"volume":2013939,"rsi_14":29.95,"sma_20":5293.0,"sma_60":5626.83,"sma_120":5730.29},{"date":"2025-12-22","open":5130,"high":5450,"low":5130,"close":5410,"volume":3056806,"rsi_14":55.9,"sma_20":5224.5,"sma_60":5619.33,"sma_120":5719.04},{"date":"2025-12-23","open":4865,"high":4870,"low":4410,"close":4700,"volume":9901416,"rsi_14":46.63,"sma_20":5132.5,"sma_60":5599.5,"sma_120":5700.54},{"date":"2025-12-24","open":4900,"high":4905,"low":4560,"close":4650,"volume":3727761,"rsi_14":44.62,"sma_20":5044.5,"sma_60":5571.67,"sma_120":5682.38},{"date":"2025-12-26","open":4640,"high":4645,"low":4370,"close":4400,"volume":2639499,"rsi_14":41.53,"sma_20":4953.5,"sma_60":5537.5,"sma_120":5662.04},{"date":"2025-12-29","open":4360,"high":4470,"low":4320,"close":4460,"volume":893363,"rsi_14":39.21,"sma_20":4864.5,"sma_60":5511.33,"sma_120":5642.96},{"date":"2025-12-30","open":4465,"high":4545,"low":4440,"close":4480,"volume":614256,"rsi_14":41.33,"sma_20":4794.0,"sma_60":5488.0,"sma_120":5624.62},{"date":"2026-01-02","open":4480,"high":4690,"low":4480,"close":4595,"volume":1109266,"rsi_14":46.37,"sma_20":4762.75,"sma_60":5465.75,"sma_120":5605.5},{"date":"2026-01-05","open":4630,"high":4630,"low":4440,"close":4450,"volume":1431311,"rsi_14":43.22,"sma_20":4743.75,"sma_60":5441.42,"sma_120":5583.08},{"date":"2026-01-06","open":4470,"high":4490,"low":4285,"close":4310,"volume":1177413,"rsi_14":41.67,"sma_20":4716.25,"sma_60":5404.92,"sma_120":5560.0},{"date":"2026-01-07","open":4315,"high":4320,"low":4170,"close":4240,"volume":1406012,"rsi_14":40.26,"sma_20":4690.5,"sma_60":5376.42,"sma_120":5537.17},{"date":"2026-01-08","open":4240,"high":4350,"low":4190,"close":4320,"volume":717685,"rsi_14":39.33,"sma_20":4661.75,"sma_60":5354.75,"sma_120":5514.83},{"date":"2026-01-09","open":4320,"high":4380,"low":4245,"close":4335,"volume":809409,"rsi_14":39.6,"sma_20":4637.5,"sma_60":5335.33,"sma_120":5492.62},{"date":"2026-01-12","open":4335,"high":4380,"low":4245,"close":4290,"volume":751782,"rsi_14":37.61,"sma_20":4615.0,"sma_60":5315.33,"sma_120":5468.38},{"date":"2026-01-13","open":4265,"high":4295,"low":4150,"close":4170,"volume":1300320,"rsi_14":28.17,"sma_20":4586.5,"sma_60":5293.0,"sma_120":5444.21},{"date":"2026-01-14","open":4175,"high":4260,"low":4150,"close":4170,"volume":819900,"rsi_14":15.93,"sma_20":4561.0,"sma_60":5273.17,"sma_120":5420.38},{"date":"2026-01-15","open":4170,"high":4185,"low":4045,"close":4130,"volume":1640724,"rsi_14":25.22,"sma_20":4533.25,"sma_60":5249.5,"sma_120":5395.71},{"date":"2026-01-16","open":4130,"high":4140,"low":3990,"close":4000,"volume":2482858,"rsi_14":23.58,"sma_20":4493.25,"sma_60":5224.17,"sma_120":5369.96},{"date":"2026-01-19","open":4030,"high":4400,"low":4020,"close":4240,"volume":2524135,"rsi_14":40.52,"sma_20":4422.5,"sma_60":5172.5,"sma_120":5341.38},{"date":"2026-01-20","open":4290,"high":4340,"low":4195,"close":4260,"volume":1029504,"rsi_14":40.52,"sma_20":4380.5,"sma_60":5148.33,"sma_120":5313.88},{"date":"2026-01-21","open":4205,"high":4225,"low":4085,"close":4185,"volume":829382,"rsi_14":31.7,"sma_20":4319.25,"sma_60":5121.42,"sma_120":5287.08},{"date":"2026-01-22","open":4210,"high":4315,"low":4140,"close":4280,"volume":1153359,"rsi_14":42.06,"sma_20":4298.25,"sma_60":5095.08,"sma_120":5262.25},{"date":"2026-01-23","open":4300,"high":4485,"low":4250,"close":4445,"volume":1965139,"rsi_14":56.16,"sma_20":4288.0,"sma_60":5074.0,"sma_120":5241.54},{"date":"2026-01-26","open":4440,"high":4520,"low":4335,"close":4420,"volume":1454772,"rsi_14":58.57,"sma_20":4289.0,"sma_60":5054.0,"sma_120":5221.54},{"date":"2026-01-27","open":4420,"high":4455,"low":4335,"close":4435,"volume":1103150,"rsi_14":55.84,"sma_20":4287.75,"sma_60":5033.92,"sma_120":5201.17},{"date":"2026-01-28","open":4455,"high":4640,"low":4370,"close":4475,"volume":2054194,"rsi_14":56.93,"sma_20":4287.5,"sma_60":5016.0,"sma_120":5178.62},{"date":"2026-01-29","open":4480,"high":4685,"low":4355,"close":4555,"volume":2191074,"rsi_14":62.68,"sma_20":4285.5,"sma_60":5001.08,"sma_120":5174.67},{"date":"2026-01-30","open":4505,"high":4740,"low":4505,"close":4675,"volume":3256477,"rsi_14":74.16,"sma_20":4296.75,"sma_60":4991.17,"sma_120":5177.33},{"date":"2026-02-02","open":4690,"high":4935,"low":4610,"close":4655,"volume":3365303,"rsi_14":72.77,"sma_20":4314.0,"sma_60":4978.58,"sma_120":5177.38},{"date":"2026-02-03","open":4790,"high":4940,"low":4725,"close":4930,"volume":1996963,"rsi_14":80.77,"sma_20":4348.5,"sma_60":4970.92,"sma_120":5177.92},{"date":"2026-02-04","open":5000,"high":5360,"low":5000,"close":5180,"volume":5664913,"rsi_14":91.55,"sma_20":4391.5,"sma_60":4990.58,"sma_120":5181.25},{"date":"2026-02-05","open":5250,"high":5300,"low":5060,"close":5160,"volume":2819695,"rsi_14":90.28,"sma_20":4432.75,"sma_60":4982.25,"sma_120":5185.29},{"date":"2026-02-06","open":5140,"high":5190,"low":4880,"close":5060,"volume":1780225,"rsi_14":81.54,"sma_20":4471.25,"sma_60":4974.08,"sma_120":5188.5},{"date":"2026-02-09","open":5100,"high":5320,"low":4950,"close":5300,"volume":2671861,"rsi_14":84.21,"sma_20":4527.75,"sma_60":4966.25,"sma_120":5194.67},{"date":"2026-02-10","open":5300,"high":5400,"low":5040,"close":5260,"volume":1796517,"rsi_14":86.2,"sma_20":4582.25,"sma_60":4958.25,"sma_120":5200.75},{"date":"2026-02-11","open":5310,"high":5340,"low":5240,"close":5330,"volume":878170,"rsi_14":85.96,"sma_20":4642.25,"sma_60":4952.58,"sma_120":5206.17},{"date":"2026-02-12","open":5380,"high":5540,"low":5280,"close":5500,"volume":1946668,"rsi_14":86.01,"sma_20":4717.25,"sma_60":4946.92,"sma_120":5214.04},{"date":"2026-02-13","open":5420,"high":5660,"low":5370,"close":5450,"volume":1534512,"rsi_14":84.56,"sma_20":4789.75,"sma_60":4938.58,"sma_120":5222.42},{"date":"2026-02-19","open":5490,"high":5540,"low":5110,"close":5150,"volume":2376834,"rsi_14":70.14,"sma_20":4835.25,"sma_60":4925.25,"sma_120":5228.96},{"date":"2026-02-20","open":5160,"high":5390,"low":5060,"close":5280,"volume":2276176,"rsi_14":71.58,"sma_20":4886.25,"sma_60":4899.42,"sma_120":5236.62},{"date":"2026-02-23","open":5410,"high":5500,"low":5220,"close":5290,"volume":2560646,"rsi_14":70.47,"sma_20":4941.5,"sma_60":4874.75,"sma_120":5244.12},{"date":"2026-02-24","open":5290,"high":5400,"low":5150,"close":5250,"volume":1362632,"rsi_14":66.76,"sma_20":4990.0,"sma_60":4849.25,"sma_120":5249.71},{"date":"2026-02-25","open":5250,"high":5280,"low":5100,"close":5170,"volume":1041095,"rsi_14":64.51,"sma_20":5026.25,"sma_60":4826.42,"sma_120":5253.33},{"date":"2026-02-26","open":5190,"high":5210,"low":5090,"close":5180,"volume":1037160,"rsi_14":58.28,"sma_20":5066.25,"sma_60":4554.92,"sma_120":4967.88},{"date":"2026-02-27","open":5220,"high":5260,"low":4910,"close":4910,"volume":1589347,"rsi_14":41.18,"sma_20":5088.0,"sma_60":4784.08,"sma_120":5255.5},{"date":"2026-03-03","open":4750,"high":4830,"low":4620,"close":4625,"volume":1877411,"rsi_14":35.1,"sma_20":5095.5,"sma_60":4757.17,"sma_120":5252.79},{"date":"2026-03-04","open":4600,"high":4600,"low":4050,"close":4095,"volume":2716719,"rsi_14":28.31,"sma_20":5072.5,"sma_60":4727.25,"sma_120":5246.62},{"date":"2026-03-05","open":4350,"high":4435,"low":4250,"close":4355,"volume":1174343,"rsi_14":28.95,"sma_20":5056.5,"sma_60":4712.83,"sma_120":5242.96},{"date":"2026-03-06","open":4355,"high":4505,"low":4305,"close":4450,"volume":708194,"rsi_14":32.39,"sma_20":5046.25,"sma_60":4706.5,"sma_120":5237.62},{"date":"2026-03-09","open":4250,"high":4250,"low":4015,"close":4160,"volume":1351322,"rsi_14":26.79,"sma_20":5007.75,"sma_60":4694.83,"sma_120":5230.79},{"date":"2026-03-10","open":4325,"high":4440,"low":4220,"close":4420,"volume":639269,"rsi_14":29.31,"sma_20":4969.75,"sma_60":4689.25,"sma_120":5226.17},{"date":"2026-03-11","open":4490,"high":4540,"low":4305,"close":4350,"volume":755052,"rsi_14":29.09,"sma_20":4929.25,"sma_60":4680.17,"sma_120":5218.0},{"date":"2026-03-12","open":4380,"high":4385,"low":4275,"close":4290,"volume":450186,"rsi_14":32.01,"sma_20":4890.75,"sma_60":4671.33,"sma_120":5210.58},{"date":"2026-03-13","open":4250,"high":4350,"low":4170,"close":4250,"volume":369270,"rsi_14":27.61,"sma_20":4838.25,"sma_60":4663.17,"sma_120":5203.0},{"date":"2026-03-16","open":4240,"high":4355,"low":4205,"close":4280,"volume":397709,"rsi_14":28.23,"sma_20":4789.25,"sma_60":4547.83,"sma_120":4799.83},{"date":"2026-03-17","open":4460,"high":4460,"low":4285,"close":4385,"volume":655089,"rsi_14":31.87,"sma_20":4742.0,"sma_60":4650.58,"sma_120":5178.29},{"date":"2026-03-18","open":4450,"high":4500,"low":4295,"close":4400,"volume":511400,"rsi_14":33.41,"sma_20":4687.0,"sma_60":4645.83,"sma_120":5168.12},{"date":"2026-03-19","open":4340,"high":4555,"low":4255,"close":4460,"volume":598639,"rsi_14":34.81,"sma_20":4637.5,"sma_60":4640.17,"sma_120":5156.62},{"date":"2026-03-20","open":4535,"high":4910,"low":4505,"close":4830,"volume":2262936,"rsi_14":48.38,"sma_20":4621.5,"sma_60":4640.58,"sma_120":5148.96},{"date":"2026-03-23","open":4665,"high":4800,"low":4540,"close":4540,"volume":1648988,"rsi_14":48.28,"sma_20":4584.5,"sma_60":4635.42,"sma_120":5138.54},{"date":"2026-03-24","open":4640,"high":4725,"low":4500,"close":4625,"volume":924149,"rsi_14":63.05,"sma_20":4551.25,"sma_60":4627.5,"sma_120":5127.17},{"date":"2026-03-25","open":4700,"high":4745,"low":4540,"close":4700,"volume":599013,"rsi_14":59.35,"sma_20":4523.75,"sma_60":4615.67,"sma_120":5117.5},{"date":"2026-03-26","open":4705,"high":4965,"low":4620,"close":4810,"volume":1330671,"rsi_14":59.68,"sma_20":4505.75,"sma_60":4617.5,"sma_120":5108.5},{"date":"2026-03-27","open":4650,"high":5140,"low":4645,"close":5060,"volume":1877810,"rsi_14":74.73,"sma_20":4499.75,"sma_60":4624.33,"sma_120":5098.0},{"date":"2026-03-30","open":4910,"high":5100,"low":4795,"close":4900,"volume":1322834,"rsi_14":63.95,"sma_20":4499.25,"sma_60":4632.67,"sma_120":5085.08},{"date":"2026-03-31","open":4845,"high":4955,"low":4720,"close":4770,"volume":803600,"rsi_14":61.8,"sma_20":4506.5,"sma_60":4637.83,"sma_120":5074.58},{"date":"2026-04-01","open":4885,"high":4960,"low":4740,"close":4935,"volume":957572,"rsi_14":67.2,"sma_20":4548.75,"sma_60":4645.5,"sma_120":5066.75},{"date":"2026-04-02","open":4895,"high":5020,"low":4700,"close":4775,"volume":1274178,"rsi_14":63.03,"sma_20":4569.75,"sma_60":4648.5,"sma_120":5057.12},{"date":"2026-04-03","open":4820,"high":4950,"low":4645,"close":4795,"volume":737644,"rsi_14":62.84,"sma_20":4587.0,"sma_60":4654.25,"sma_120":5047.83},{"date":"2026-04-06","open":4770,"high":4850,"low":4635,"close":4825,"volume":614200,"rsi_14":61.4,"sma_20":4620.25,"sma_60":4662.83,"sma_120":5033.88},{"date":"2026-04-07","open":4915,"high":5060,"low":4805,"close":4865,"volume":715405,"rsi_14":61.89,"sma_20":4642.5,"sma_60":4673.25,"sma_120":5024.83},{"date":"2026-04-08","open":4965,"high":5010,"low":4850,"close":4985,"volume":679224,"rsi_14":63.03,"sma_20":4674.25,"sma_60":4684.33,"sma_120":5019.54},{"date":"2026-04-09","open":4995,"high":5090,"low":4900,"close":5010,"volume":773200,"rsi_14":55.39,"sma_20":4710.25,"sma_60":4695.58,"sma_120":5015.46},{"date":"2026-04-10","open":5090,"high":5090,"low":4925,"close":4945,"volume":703766,"rsi_14":64.01,"sma_20":4745.0,"sma_60":4706.5,"sma_120":5010.92},{"date":"2026-04-13","open":4890,"high":5280,"low":4850,"close":5270,"volume":1510955,"rsi_14":69.14,"sma_20":4794.5,"sma_60":4724.83,"sma_120":5008.92},{"date":"2026-04-14","open":5300,"high":5300,"low":5140,"close":5200,"volume":704194,"rsi_14":64.88,"sma_20":4835.25,"sma_60":4742.0,"sma_120":5007.58},{"date":"2026-04-15","open":5260,"high":5260,"low":5100,"close":5150,"volume":695061,"rsi_14":60.49,"sma_20":4872.75,"sma_60":4759.0,"sma_120":5004.25},{"date":"2026-04-16","open":5160,"high":5350,"low":5060,"close":5310,"volume":1121772,"rsi_14":58.17,"sma_20":4915.25,"sma_60":4780.83,"sma_120":5002.5},{"date":"2026-04-17","open":5320,"high":5320,"low":5140,"close":5190,"volume":589191,"rsi_14":59.73,"sma_20":4933.25,"sma_60":4796.67,"sma_120":4998.67},{"date":"2026-04-20","open":5190,"high":5510,"low":5100,"close":5120,"volume":1338608,"rsi_14":62.24,"sma_20":4962.25,"sma_60":4811.0,"sma_120":4993.92},{"date":"2026-04-21","open":5200,"high":5230,"low":5080,"close":5160,"volume":589399,"rsi_14":58.46,"sma_20":4989.0,"sma_60":4827.25,"sma_120":4989.33},{"date":"2026-04-22","open":5170,"high":5310,"low":5110,"close":5220,"volume":566453,"rsi_14":68.62,"sma_20":5015.0,"sma_60":4842.92,"sma_120":4984.5},{"date":"2026-04-23","open":5190,"high":5280,"low":5110,"close":5190,"volume":537956,"rsi_14":66.39,"sma_20":5034.0,"sma_60":4855.33,"sma_120":4978.92},{"date":"2026-04-24","open":5200,"high":5220,"low":5040,"close":5210,"volume":1244336,"rsi_14":66.11,"sma_20":5041.5,"sma_60":4868.5,"sma_120":4974.75},{"date":"2026-04-27","open":5250,"high":5600,"low":5160,"close":5460,"volume":2813944,"rsi_14":71.17,"sma_20":5069.5,"sma_60":4885.58,"sma_120":4973.42},{"date":"2026-04-28","open":5470,"high":5960,"low":5420,"close":5820,"volume":3929993,"rsi_14":75.38,"sma_20":5122.0,"sma_60":4908.0,"sma_120":4974.92},{"date":"2026-04-29","open":5850,"high":6100,"low":5770,"close":6000,"volume":2057689,"rsi_14":77.5,"sma_20":5175.0,"sma_60":4932.08,"sma_120":4694.08},{"date":"2026-04-30","open":5990,"high":6320,"low":5900,"close":5960,"volume":2560233,"rsi_14":77.54,"sma_20":5289.0,"sma_60":4891.17,"sma_120":4868.62},{"date":"2026-05-04","open":6140,"high":6200,"low":5920,"close":5940,"volume":1373124,"rsi_14":72.79,"sma_20":5291.5,"sma_60":4974.92,"sma_120":4988.5},{"date":"2026-05-06","open":5940,"high":5950,"low":5440,"close":5650,"volume":2859562,"rsi_14":63.31,"sma_20":5332.75,"sma_60":4986.92,"sma_120":4990.5},{"date":"2026-05-07","open":5650,"high":5990,"low":5520,"close":5890,"volume":1802306,"rsi_14":69.68,"sma_20":5384.0,"sma_60":4998.75,"sma_120":4994.67},{"date":"2026-05-08","open":5830,"high":6050,"low":5700,"close":6000,"volume":1337616,"rsi_14":68.85,"sma_20":5434.75,"sma_60":5012.75,"sma_120":4997.5},{"date":"2026-05-11","open":6020,"high":6160,"low":5700,"close":5730,"volume":1499345,"rsi_14":63.64,"sma_20":5470.75,"sma_60":5023.92,"sma_120":4999.0},{"date":"2026-05-12","open":5730,"high":5770,"low":5300,"close":5700,"volume":1645225,"rsi_14":64.95,"sma_20":5508.5,"sma_60":5030.58,"sma_120":4998.42},{"date":"2026-05-13","open":5690,"high":5910,"low":5560,"close":5760,"volume":1240746,"rsi_14":65.31,"sma_20":5533.0,"sma_60":5038.92,"sma_120":4998.58},{"date":"2026-05-14","open":5720,"high":6310,"low":5710,"close":6200,"volume":2594704,"rsi_14":70.94,"sma_20":5583.0,"sma_60":5053.42,"sma_120":5003.0},{"date":"2026-05-15","open":6170,"high":6540,"low":6100,"close":6240,"volume":3253154,"rsi_14":72.34,"sma_20":5637.5,"sma_60":5065.75,"sma_120":5006.33},{"date":"2026-05-18","open":6000,"high":6040,"low":5390,"close":5780,"volume":3001515,"rsi_14":60.22,"sma_20":5661.0,"sma_60":5071.25,"sma_120":5004.92},{"date":"2026-05-19","open":5760,"high":5770,"low":5365,"close":5440,"volume":1223361,"rsi_14":49.65,"sma_20":5673.5,"sma_60":5076.08,"sma_120":5000.67},{"date":"2026-05-20","open":5440,"high":5490,"low":5010,"close":5180,"volume":1096860,"rsi_14":38.49,"sma_20":5676.5,"sma_60":5074.42,"sma_120":4986.92},{"date":"2026-05-21","open":5230,"high":5400,"low":5050,"close":5220,"volume":764278,"rsi_14":35.23,"sma_20":5679.5,"sma_60":5073.25,"sma_120":4974.0},{"date":"2026-05-22","open":5220,"high":5330,"low":4780,"close":4810,"volume":2776744,"rsi_14":30.9,"sma_20":5659.0,"sma_60":5065.92,"sma_120":4957.58},{"date":"2026-05-26","open":4860,"high":4885,"low":4505,"close":4600,"volume":2939576,"rsi_14":29.06,"sma_20":5629.5,"sma_60":5056.42,"sma_120":4941.42},{"date":"2026-05-27","open":4560,"high":4750,"low":4375,"close":4660,"volume":2167360,"rsi_14":33.33,"sma_20":5602.0,"sma_60":5047.75,"sma_120":4926.83},{"date":"2026-05-28","open":4605,"high":4865,"low":4570,"close":4810,"volume":1394943,"rsi_14":31.25,"sma_20":5569.5,"sma_60":5046.08,"sma_120":4915.08},{"date":"2026-05-29","open":4785,"high":4920,"low":4615,"close":4615,"volume":667560,"rsi_14":26.64,"sma_20":5509.25,"sma_60":5045.92,"sma_120":4901.54},{"date":"2026-06-01","open":4525,"high":4615,"low":4215,"close":4380,"volume":902759,"rsi_14":26.96,"sma_20":5428.25,"sma_60":5050.67,"sma_120":4888.96},{"date":"2026-06-02","open":4340,"high":4600,"low":4220,"close":4460,"volume":948635,"rsi_14":29.19,"sma_20":5353.25,"sma_60":5052.42,"sma_120":4882.62},{"date":"2026-06-04","open":4320,"high":4615,"low":4320,"close":4590,"volume":461006,"rsi_14":30.82,"sma_20":5285.75,"sma_60":5054.75,"sma_120":4880.62},{"date":"2026-06-05","open":4590,"high":4960,"low":4500,"close":4780,"volume":1330774,"rsi_14":24.64,"sma_20":5242.25,"sma_60":5065.08,"sma_120":4879.96},{"date":"2026-06-08","open":4650,"high":4895,"low":4500,"close":4530,"volume":854844,"rsi_14":21.59,"sma_20":5174.25,"sma_60":5066.92,"sma_120":4878.08},{"date":"2026-06-09","open":4530,"high":4960,"low":4520,"close":4810,"volume":778185,"rsi_14":32.86,"sma_20":5114.75,"sma_60":5074.58,"sma_120":4877.38},{"date":"2026-06-10","open":4810,"high":4890,"low":4530,"close":4655,"volume":420786,"rsi_14":35.16,"sma_20":5061.0,"sma_60":5080.67,"sma_120":4876.0},{"date":"2026-06-11","open":4655,"high":4765,"low":4570,"close":4745,"volume":305608,"rsi_14":41.21,"sma_20":5013.25,"sma_60":5088.92,"sma_120":4876.04},{"date":"2026-06-12","open":4790,"high":4880,"low":4605,"close":4625,"volume":466495,"rsi_14":38.36,"sma_20":4956.5,"sma_60":5094.67,"sma_120":4875.08},{"date":"2026-06-15","open":4640,"high":5100,"low":4625,"close":5070,"volume":1142176,"rsi_14":55.02,"sma_20":4900.0,"sma_60":5106.08,"sma_120":4878.33},{"date":"2026-06-16","open":5080,"high":5200,"low":4905,"close":5070,"volume":764993,"rsi_14":59.87,"sma_20":4841.5,"sma_60":5117.25,"sma_120":4881.54},{"date":"2026-06-17","open":5070,"high":5250,"low":4945,"close":5150,"volume":1078844,"rsi_14":63.03,"sma_20":4835.5,"sma_60":5159.67,"sma_120":4892.0},{"date":"2026-06-18","open":5250,"high":5770,"low":5140,"close":5290,"volume":3134654,"rsi_14":60.04,"sma_20":4802.5,"sma_60":5136.42,"sma_120":4888.5},{"date":"2026-06-19","open":5290,"high":5540,"low":5140,"close":5310,"volume":1430033,"rsi_14":65.69,"sma_20":4809.0,"sma_60":5149.25,"sma_120":4892.33},{"date":"2026-06-22","open":5200,"high":5380,"low":4985,"close":5020,"volume":683787,"rsi_14":64.1,"sma_20":4799.0,"sma_60":5155.83,"sma_120":4891.67},{"date":"2026-06-23","open":5000,"high":5180,"low":4780,"close":4790,"volume":821575,"rsi_14":56.82,"sma_20":4798.0,"sma_60":5157.33,"sma_120":4886.5},{"date":"2026-06-24","open":4710,"high":4935,"low":4650,"close":4730,"volume":637471,"rsi_14":52.98,"sma_20":4804.5,"sma_60":5156.0,"sma_120":4886.75},{"date":"2026-06-25","open":4720,"high":4960,"low":4670,"close":4695,"volume":507297,"rsi_14":48.06,"sma_20":4806.25,"sma_60":5149.92,"sma_120":4887.12},{"date":"2026-06-26","open":4675,"high":4875,"low":4475,"close":4590,"volume":744178,"rsi_14":51.46,"sma_20":4795.25,"sma_60":5144.75,"sma_120":4888.71},{"date":"2026-06-29","open":4590,"high":4910,"low":4560,"close":4905,"volume":546035,"rsi_14":52.28,"sma_20":4809.75,"sma_60":5147.0,"sma_120":4892.42},{"date":"2026-06-30","open":4910,"high":4950,"low":4625,"close":4745,"volume":405813,"rsi_14":52.15,"sma_20":4828.0,"sma_60":5143.75,"sma_120":4894.62},{"date":"2026-07-01","open":4850,"high":5200,"low":4725,"close":5090,"volume":1261780,"rsi_14":57.36,"sma_20":4859.5,"sma_60":5149.0,"sma_120":4898.75},{"date":"2026-07-02","open":5060,"high":5310,"low":4880,"close":5010,"volume":1674009,"rsi_14":58.35,"sma_20":4880.5,"sma_60":5152.58,"sma_120":4903.42},{"date":"2026-07-03","open":5000,"high":5080,"low":4760,"close":4965,"volume":886922,"rsi_14":47.24,"sma_20":4889.75,"sma_60":5154.92,"sma_120":4908.88},{"date":"2026-07-06","open":4965,"high":5020,"low":4720,"close":4810,"volume":491775,"rsi_14":43.69,"sma_20":4903.75,"sma_60":5154.0,"sma_120":4913.62},{"date":"2026-07-07","open":4805,"high":5230,"low":4745,"close":4945,"volume":1775031,"rsi_14":45.15,"sma_20":4910.5,"sma_60":5153.33,"sma_120":4918.83},{"date":"2026-07-08","open":4970,"high":5390,"low":4940,"close":5130,"volume":2924100,"rsi_14":46.3,"sma_20":4934.25,"sma_60":5155.33,"sma_120":4925.46},{"date":"2026-07-09","open":5050,"high":5510,"low":4980,"close":5140,"volume":1340225,"rsi_14":46.05,"sma_20":4954.0,"sma_60":5158.58,"sma_120":4932.54},{"date":"2026-07-10","open":5130,"high":5260,"low":5060,"close":5090,"volume":671606,"rsi_14":51.83,"sma_20":4977.25,"sma_60":5155.58,"sma_120":4940.21},{"date":"2026-07-13","open":4950,"high":5100,"low":4800,"close":4855,"volume":610825,"rsi_14":51.7,"sma_20":4966.5,"sma_60":5149.83,"sma_120":4945.92},{"date":"2026-07-14","open":4820,"high":5040,"low":4690,"close":4780,"volume":990194,"rsi_14":51.3,"sma_20":4952.0,"sma_60":5143.67,"sma_120":4951.33},{"date":"2026-07-15","open":4790,"high":4970,"low":4710,"close":4810,"volume":760899,"rsi_14":52.99,"sma_20":4935.0,"sma_60":5135.33,"sma_120":4958.08},{"date":"2026-07-16","open":4810,"high":4945,"low":4640,"close":4685,"volume":517649,"rsi_14":52.44,"sma_20":4904.75,"sma_60":5126.92,"sma_120":4961.79},{"date":"2026-07-20","open":4685,"high":4730,"low":4500,"close":4505,"volume":465573,"rsi_14":38.95,"sma_20":4864.5,"sma_60":5116.67,"sma_120":4963.83},{"date":"2026-07-21","open":4525,"high":4540,"low":4405,"close":4490,"volume":363431,"rsi_14":42.34,"sma_20":4838.0,"sma_60":5105.5,"sma_120":4966.38},{"date":"2026-07-22","open":4520,"high":4617,"low":4400,"close":4420,"volume":588106,"rsi_14":25.9,"sma_20":4819.5,"sma_60":5092.17,"sma_120":4967.54},{"date":"2026-07-23","open":4425,"high":4590,"low":4375,"close":4570,"volume":777065,"rsi_14":34.93,"sma_20":4811.5,"sma_60":5081.83,"sma_120":4968.58},{"date":"2026-07-24","open":4525,"high":4625,"low":4375,"close":4450,"volume":532061,"rsi_14":33.22,"sma_20":4799.25,"sma_60":5069.17,"sma_120":4968.83},{"date":"2026-07-27","open":4470,"high":4580,"low":4405,"close":4415,"volume":273704,"rsi_14":36.04,"sma_20":4790.5,"sma_60":5051.75,"sma_120":4968.67},{"date":"2026-07-28","open":4375,"high":4415,"low":4115,"close":4230,"volume":654640,"rsi_14":25.6,"sma_20":4756.75,"sma_60":5025.25,"sma_120":4966.62},{"date":"2026-07-29","open":4230,"high":4295,"low":3955,"close":4085,"volume":1038731,"rsi_14":13.33,"sma_20":4723.75,"sma_60":4993.33,"sma_120":4962.71},{"date":"2026-07-30","open":4085,"high":4350,"low":4085,"close":4190,"volume":482941,"rsi_14":18.75,"sma_20":4678.75,"sma_60":4963.83,"sma_120":4958.67},{"date":"2026-07-31","open":4250,"high":4790,"low":4245,"close":4740,"volume":992027,"rsi_14":41.34,"sma_20":4665.25,"sma_60":4943.83,"sma_120":4959.38},{"date":"2026-08-03","open":4805,"high":5070,"low":4550,"close":4880,"volume":1171435,"rsi_14":50.65,"sma_20":4661.0,"sma_60":4931.0,"sma_120":4958.96},{"date":"2026-08-04","open":4880,"high":5090,"low":4880,"close":5070,"volume":562712,"rsi_14":57.11,"sma_20":4674.0,"sma_60":4917.33,"sma_120":4958.04},{"date":"2026-08-05","open":5080,"high":5110,"low":4995,"close":5070,"volume":455321,"rsi_14":56.47,"sma_20":4680.25,"sma_60":4901.83,"sma_120":4957.29},{"date":"2026-08-06","open":5070,"high":5280,"low":5040,"close":5090,"volume":598858,"rsi_14":60.63,"sma_20":4678.25,"sma_60":4891.17,"sma_120":4957.54},{"date":"2026-08-07","open":5090,"high":5330,"low":5070,"close":5260,"volume":845959,"rsi_14":69.92,"sma_20":4684.25,"sma_60":4883.83,"sma_120":4957.21},{"date":"2026-08-10","open":5270,"high":5530,"low":5230,"close":5270,"volume":1192400,"rsi_14":70.63,"sma_20":4693.25,"sma_60":4875.67,"sma_120":4957.29},{"date":"2026-08-11","open":5270,"high":5700,"low":5270,"close":5630,"volume":1535955,"rsi_14":77.75,"sma_20":4732.0,"sma_60":4866.17,"sma_120":4959.79},{"date":"2026-08-12","open":5610,"high":5630,"low":5260,"close":5430,"volume":862356,"rsi_14":69.28,"sma_20":4764.5,"sma_60":4852.67,"sma_120":4959.21},{"date":"2026-08-13","open":5430,"high":5450,"low":5230,"close":5330,"volume":634074,"rsi_14":69.91,"sma_20":4790.5,"sma_60":4845.17,"sma_120":4958.21},{"date":"2026-08-14","open":5280,"high":5360,"low":5220,"close":5250,"volume":594440,"rsi_14":68.51,"sma_20":4818.75,"sma_60":4842.0,"sma_120":4959.04},{"date":"2026-08-18","open":5310,"high":5360,"low":5000,"close":5030,"volume":1072957,"rsi_14":67.47,"sma_20":4845.0,"sma_60":4839.5,"sma_120":4956.96},{"date":"2026-08-19","open":4915,"high":5100,"low":4815,"close":4900,"volume":801462,"rsi_14":67.91,"sma_20":4865.5,"sma_60":4834.17,"sma_120":4953.71},{"date":"2026-08-20","open":5000,"high":5050,"low":4770,"close":4915,"volume":719428,"rsi_14":66.59,"sma_20":4890.25,"sma_60":4835.92,"sma_120":4950.92},{"date":"2026-08-21","open":4905,"high":4920,"low":4760,"close":4790,"volume":414708,"rsi_14":51.42,"sma_20":4901.25,"sma_60":4839.08,"sma_120":4947.75},{"date":"2026-08-24","open":4845,"high":5080,"low":4760,"close":5020,"volume":420012,"rsi_14":53.78,"sma_20":4929.75,"sma_60":4845.08,"sma_120":4946.42},{"date":"2026-08-25","open":4970,"high":5210,"low":4960,"close":5150,"volume":596165,"rsi_14":52.23,"sma_20":4966.5,"sma_60":4850.75,"sma_120":4948.42},{"date":"2026-08-26","open":5150,"high":5360,"low":5110,"close":5220,"volume":523876,"rsi_14":54.03,"sma_20":5016.0,"sma_60":4860.83,"sma_120":4953.38},{"date":"2026-08-27","open":5220,"high":5300,"low":5100,"close":5170,"volume":385830,"rsi_14":52.12,"sma_20":5070.25,"sma_60":4874.0,"sma_120":4962.33},{"date":"2026-08-28","open":5170,"high":6140,"low":5160,"close":5960,"volume":4469089,"rsi_14":63.94,"sma_20":5158.75,"sma_60":4899.0,"sma_120":4975.71},{"date":"2026-08-31","open":5790,"high":5990,"low":5590,"close":5740,"volume":1217552,"rsi_14":58.64,"sma_20":5208.75,"sma_60":4918.17,"sma_120":4986.46},{"date":"2026-09-01","open":5810,"high":5890,"low":5480,"close":5860,"volume":1097651,"rsi_14":54.64,"sma_20":5257.75,"sma_60":4936.17,"sma_120":5000.62},{"date":"2026-09-02","open":5700,"high":6190,"low":5650,"close":5800,"volume":1485560,"rsi_14":57.91,"sma_20":5294.25,"sma_60":4957.33,"sma_120":5012.12},{"date":"2026-09-03","open":5800,"high":5820,"low":5290,"close":5370,"volume":770243,"rsi_14":50.75,"sma_20":5309.25,"sma_60":4966.67,"sma_120":5020.62},{"date":"2026-09-04","open":5500,"high":5500,"low":5290,"close":5390,"volume":475990,"rsi_14":52.68,"sma_20":5324.25,"sma_60":4978.92,"sma_120":5029.79},{"date":"2026-09-07","open":5430,"high":5570,"low":5280,"close":5300,"volume":360463,"rsi_14":55.44,"sma_20":5326.25,"sma_60":4988.17,"sma_120":5038.54},{"date":"2026-09-08","open":5390,"high":5650,"low":5260,"close":5440,"volume":804614,"rsi_14":60.84,"sma_20":5334.75,"sma_60":5001.75,"sma_120":5048.21},{"date":"2026-09-09","open":5490,"high":5590,"low":5300,"close":5440,"volume":658077,"rsi_14":60.61,"sma_20":5325.25,"sma_60":5007.92,"sma_120":5057.0},{"date":"2026-09-10","open":5430,"high":5470,"low":5280,"close":5460,"volume":485426,"rsi_14":64.14,"sma_20":5326.75,"sma_60":5014.42,"sma_120":5065.83},{"date":"2026-09-11","open":5400,"high":5480,"low":5340,"close":5390,"volume":290676,"rsi_14":58.37,"sma_20":5329.75,"sma_60":5018.42,"sma_120":5073.58},{"date":"2026-09-14","open":5380,"high":5850,"low":5330,"close":5770,"volume":2019625,"rsi_14":62.6,"sma_20":5355.75,"sma_60":5026.42,"sma_120":5081.42},{"date":"2026-09-15","open":5660,"high":5850,"low":5530,"close":5760,"volume":584513,"rsi_14":61.25,"sma_20":5392.25,"sma_60":5033.92,"sma_120":5091.58},{"date":"2026-09-16","open":5710,"high":6090,"low":5640,"close":5880,"volume":906680,"rsi_14":64.37,"sma_20":5441.25,"sma_60":5048.25,"sma_120":5102.04},{"date":"2026-09-17","open":5850,"high":5990,"low":5820,"close":5870,"volume":435230,"rsi_14":47.34,"sma_20":5489.0,"sma_60":5066.25,"sma_120":5111.79},{"date":"2026-09-18","open":5870,"high":6140,"low":5820,"close":5850,"volume":561332,"rsi_14":53.69,"sma_20":5542.0,"sma_60":5084.92,"sma_120":5120.46},{"date":"2026-09-21","open":5900,"high":6020,"low":5770,"close":5830,"volume":582328,"rsi_14":48.92,"sma_20":5582.5,"sma_60":5103.83,"sma_120":5126.88},{"date":"2026-09-22","open":5830,"high":5890,"low":5670,"close":5850,"volume":706909,"rsi_14":51.85,"sma_20":5617.5,"sma_60":5124.83,"sma_120":5134.79},{"date":"2026-09-23","open":5920,"high":5930,"low":5740,"close":5840,"volume":329998,"rsi_14":75.27,"sma_20":5648.5,"sma_60":5140.42,"sma_120":5143.71},{"date":"2026-09-28","open":5810,"high":6200,"low":5700,"close":6010,"volume":621528,"rsi_14":78.7,"sma_20":5690.5,"sma_60":5161.5,"sma_120":5152.62},{"date":"2026-09-29","open":6080,"high":6140,"low":5930,"close":6040,"volume":242631,"rsi_14":86.27,"sma_20":5694.5,"sma_60":5177.33,"sma_120":5163.17},{"date":"2026-09-30","open":6040,"high":6040,"low":5740,"close":5770,"volume":385083,"rsi_14":64.35,"sma_20":5696.0,"sma_60":5190.0,"sma_120":5171.29},{"date":"2026-10-01","open":5730,"high":5950,"low":5720,"close":5800,"volume":619765,"rsi_14":65.25,"sma_20":5693.0,"sma_60":5203.92,"sma_120":5179.42},{"date":"2026-10-02","open":5880,"high":5900,"low":5620,"close":5660,"volume":806608,"rsi_14":57.69,"sma_20":5686.0,"sma_60":5218.08,"sma_120":5186.04},{"date":"2026-10-06","open":5680,"high":5720,"low":5360,"close":5490,"volume":1391374,"rsi_14":53.57,"sma_20":5692.0,"sma_60":5227.17,"sma_120":5190.25},{"date":"2026-10-07","open":5420,"high":5850,"low":5410,"close":5740,"volume":896232,"rsi_14":48.82,"sma_20":5709.5,"sma_60":5237.33,"sma_120":5196.33},{"date":"2026-10-08","open":5800,"high":5890,"low":5690,"close":5720,"volume":388050,"rsi_14":48.44,"sma_20":5730.5,"sma_60":5247.0,"sma_120":5202.79},{"date":"2026-10-12","open":5730,"high":5860,"low":5680,"close":5720,"volume":387194,"rsi_14":43.1,"sma_20":5744.5,"sma_60":5257.5,"sma_120":5206.54},{"date":"2026-10-13","open":5700,"high":5920,"low":5620,"close":5880,"volume":950387,"rsi_14":50.38,"sma_20":5766.5,"sma_60":5274.58,"sma_120":5212.21},{"date":"2026-10-14","open":5880,"high":6140,"low":5750,"close":5950,"volume":815754,"rsi_14":53.68,"sma_20":5791.0,"sma_60":5294.08,"sma_120":5218.88},{"date":"2026-10-15","open":5800,"high":6090,"low":5770,"close":5880,"volume":1799979,"rsi_14":51.77,"sma_20":5815.5,"sma_60":5311.92,"sma_120":5223.62},{"date":"2026-10-16","open":5880,"high":6450,"low":5880,"close":5890,"volume":2224592,"rsi_14":51.43,"sma_20":5821.5,"sma_60":5332.0,"sma_120":5229.46},{"date":"2026-10-19","open":5800,"high":5880,"low":5410,"close":5810,"volume":1149332,"rsi_14":48.98,"sma_20":5824.0,"sma_60":5353.75,"sma_120":5235.21},{"date":"2026-10-20","open":5780,"high":5890,"low":5540,"close":5560,"volume":490187,"rsi_14":35.48,"sma_20":5808.0,"sma_60":5371.58,"sma_120":5238.54},{"date":"2026-10-21","open":5650,"high":5720,"low":5450,"close":5620,"volume":752711,"rsi_14":36.71,"sma_20":5795.5,"sma_60":5391.58,"sma_120":5241.88},{"date":"2026-10-22","open":5580,"high":5610,"low":5410,"close":5430,"volume":435891,"rsi_14":38.67,"sma_20":5774.5,"sma_60":5405.92,"sma_120":5243.88},{"date":"2026-10-23","open":5399,"high":5429,"low":5182,"close":5420,"volume":601079,"rsi_14":37.16,"sma_20":5754.0,"sma_60":5422.08,"sma_120":5245.62}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":1.9,"ttm_eps":null,"close":3173.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":1.75,"ttm_eps":null,"close":3265.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":38.28,"pbr":1.82,"ttm_eps":null,"close":3405.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":25.99,"pbr":2.46,"ttm_eps":null,"close":4735.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":23.75,"pbr":3.31,"ttm_eps":null,"close":6920.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":17.42,"pbr":2.71,"ttm_eps":null,"close":5930.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":8.88,"pbr":2.2,"ttm_eps":null,"close":4480.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":9.63,"pbr":2.12,"ttm_eps":null,"close":4770.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":9.05,"pbr":1.95,"ttm_eps":null,"close":4745.0}],"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":"글로벌텍스프리","phase":"above-fold","symbol_resolved":true}