{"status":"ok","report":{"price_analysis":{"current":6200.0,"change_1d":2.6,"change_7d":-16.1,"change_30d":-7.5,"high_30d":8220.0,"low_30d":5480.0,"position_in_range":26.0,"support":5754.0,"resistance":7946.0},"summary":"아이앤씨(052860)은 Technology 섹터 KR 시장 종목입니다, 시가총액 1108.12억. 현재가 6,200원, 전일 대비 +2.6%, 30일 -7.5%. PER 57.6배 / ROE 1.5%. 기술적 시그널: RSI 30(과매도), MACD 데드크로스. 최근 5일 외국인 순매수 1629.00, 기관 순매도 0.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 57.6배입니다. ROE 1.5%입니다. 시가총액 1108.12억. 매출 310.84억, 영업이익 13.97억.","grade":"C","comment":"PER 57.58배, ROE 1.49%","per":57.58,"pbr":2.97,"roe":1.49,"eps":107.68,"revenue":31084059097.0,"operating_income":1396919406.0,"net_income":1905880702.0,"market_cap":110811930400,"profit_margin":6.13,"roa":1.02,"operating_margin":4.49,"gross_margin":40.62,"debt_ratio":0.45059959847811776,"total_assets":54102162632.0,"total_equity":37296413627.0,"total_debt":16805749005.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 29.6로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(19.49)가 시그널선(242.63)을 하회합니다(데드크로스). SMA20 7325, SMA60 6126 — 혼조세입니다. 볼린저밴드 6325~8325 (현재 위치 -6%).","trend":"하락","grade":"C","comment":"하락 추세, RSI 30","rsi_14":29.640718562874255,"macd":19.49271295438757,"macd_signal":242.62908686481666,"sma_20":7325.0,"sma_60":6126.0,"bb_upper":8325.129991551099,"bb_lower":6324.870008448902,"atr_14":575.7142857142857},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 1629.00, 기관 순매수 0.00. 30일 누적: 외국인 2.89만, 기관 -1.40만.","foreign_trend":"매수","institution_trend":"중립","comment":"외국인 매수, 기관 중립","foreign_flow":1629.0,"institutional_flow":0,"data":[{"date":"2026-10-23","foreign_net":3786.0,"institution_net":0.0,"retail_net":-3786.0},{"date":"2026-10-22","foreign_net":-1632.0,"institution_net":0.0,"retail_net":1632.0},{"date":"2026-10-21","foreign_net":2674.0,"institution_net":0.0,"retail_net":-2674.0},{"date":"2026-10-20","foreign_net":-6086.0,"institution_net":0.0,"retail_net":6086.0},{"date":"2026-10-19","foreign_net":2887.0,"institution_net":0.0,"retail_net":-2887.0},{"date":"2026-10-16","foreign_net":-12058.0,"institution_net":0.0,"retail_net":12058.0},{"date":"2026-10-15","foreign_net":-27360.0,"institution_net":0.0,"retail_net":27360.0},{"date":"2026-10-14","foreign_net":24490.0,"institution_net":0.0,"retail_net":-24490.0},{"date":"2026-10-13","foreign_net":-9567.0,"institution_net":0.0,"retail_net":9567.0},{"date":"2026-10-12","foreign_net":-20260.0,"institution_net":0.0,"retail_net":20260.0},{"date":"2026-10-08","foreign_net":1100.0,"institution_net":0.0,"retail_net":-1100.0},{"date":"2026-10-07","foreign_net":-10309.0,"institution_net":0.0,"retail_net":10309.0},{"date":"2026-10-06","foreign_net":-7872.0,"institution_net":-402.0,"retail_net":8274.0},{"date":"2026-10-02","foreign_net":-5503.0,"institution_net":402.0,"retail_net":5101.0},{"date":"2026-10-01","foreign_net":-5553.0,"institution_net":0.0,"retail_net":5553.0},{"date":"2026-09-30","foreign_net":-39148.0,"institution_net":0.0,"retail_net":39148.0},{"date":"2026-09-29","foreign_net":12725.0,"institution_net":0.0,"retail_net":-12725.0},{"date":"2026-09-28","foreign_net":109574.0,"institution_net":-3900.0,"retail_net":-105674.0},{"date":"2026-09-23","foreign_net":1810.0,"institution_net":0.0,"retail_net":-1810.0},{"date":"2026-09-22","foreign_net":-2151.0,"institution_net":0.0,"retail_net":2151.0},{"date":"2026-09-21","foreign_net":1215.0,"institution_net":0.0,"retail_net":-1215.0},{"date":"2026-09-18","foreign_net":-3324.0,"institution_net":0.0,"retail_net":3324.0},{"date":"2026-09-17","foreign_net":-2933.0,"institution_net":0.0,"retail_net":2933.0},{"date":"2026-09-16","foreign_net":2963.0,"institution_net":-5000.0,"retail_net":2037.0},{"date":"2026-09-15","foreign_net":1636.0,"institution_net":0.0,"retail_net":-1636.0},{"date":"2026-09-14","foreign_net":-3606.0,"institution_net":0.0,"retail_net":3606.0},{"date":"2026-09-11","foreign_net":-1557.0,"institution_net":0.0,"retail_net":1557.0},{"date":"2026-09-10","foreign_net":-12462.0,"institution_net":-149.0,"retail_net":12611.0},{"date":"2026-09-09","foreign_net":52176.0,"institution_net":-5000.0,"retail_net":-47176.0},{"date":"2026-09-08","foreign_net":-16796.0,"institution_net":4.0,"retail_net":16792.0}],"periods":{"d1":{"foreign_net":3786.0,"institution_net":0,"retail_net":-3786.0},"d3":{"foreign_net":4828.0,"institution_net":0,"retail_net":-4828.0},"d7":{"foreign_net":-37789.0,"institution_net":0,"retail_net":37789.0},"d14":{"foreign_net":-65710.0,"institution_net":0.0,"retail_net":65710.0},"d30":{"foreign_net":28859.0,"institution_net":-14045.0,"retail_net":-14814.0}}},"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 57.58x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"D","percentile":33,"summary":"매출 -0.1%","metrics":[{"name":"매출 성장률 (QoQ)","value":-0.1,"unit":"%","percentile":50,"direction":"higher_better"},{"name":"영업이익 성장률","value":-66.0,"unit":"%","percentile":16,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 1.5%","metrics":[{"name":"ROE","value":1.49,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":4.49,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":6.13,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":1.02,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":32,"summary":"RSI 30","metrics":[{"name":"RSI (14)","value":29.6,"unit":"","percentile":30,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-7.5,"unit":"%","percentile":37,"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":"C","percentile":57,"summary":"유동비율 1.7x, 순차입금비율 0.3x","metrics":[{"name":"유동비율","value":1.74,"unit":"x","percentile":78,"direction":"higher_better","rating":"good","note":"≥ 1.5"},{"name":"순차입금비율","value":0.31,"unit":"x","percentile":62,"direction":"lower_better","rating":"good","note":"≤ 0.6"},{"name":"이자보상배율","value":7.4,"unit":"x","percentile":76,"direction":"higher_better","rating":"good","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.03,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 57.58x (섹터 중앙 N/Ax)"},"growth":{"grade":"D","reason":"매출 -0.1%"},"profitability":{"grade":"C","reason":"ROE 1.5%"},"momentum":{"grade":"D","reason":"RSI 30"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":1.02,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":1.49,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":2.58,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.45,"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":40.62,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":4.49,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":6.13,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 30 (30 이하 과매도 구간)"],"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":["RSI 30 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":57.58,"current_pbr":2.97,"per_5y_high":43.23,"per_5y_low":10.61,"per_5y_avg":23.07,"per_percentile":100.0,"pbr_5y_high":2.23,"pbr_5y_low":0.85,"pbr_5y_avg":1.32,"pbr_percentile":100.0,"per_5y_median":15.37,"pbr_5y_median":1.19,"history":[{"quarter":"2024-Q2","per":null,"pbr":1.19},{"quarter":"2024-Q3","per":null,"pbr":0.85},{"quarter":"2024-Q4","per":null,"pbr":1.05},{"quarter":"2025-Q1","per":null,"pbr":1.04},{"quarter":"2025-Q2","per":null,"pbr":0.97},{"quarter":"2025-Q3","per":null,"pbr":1.26},{"quarter":"2025-Q4","per":10.61,"pbr":1.27},{"quarter":"2026-Q1","per":15.37,"pbr":2.02},{"quarter":"2026-Q2","per":43.23,"pbr":2.23},{"quarter":"현재","per":57.58,"pbr":2.97}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":2490.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":1750.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":1799.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":1814.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":1869.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":2590.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":2545.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":4150.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":4655.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Technology","industry":"SEMICONDUCTORS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2025-12","per":10.61,"eps":239.88,"close":2545.0,"source":"reported"},{"date":"2026-01","per":12.01,"eps":239.88,"close":2880.0,"source":"reported"},{"date":"2026-02","per":14.44,"eps":239.88,"close":3465.0,"source":"reported"},{"date":"2026-03","per":15.37,"eps":270.08,"close":4150.0,"source":"reported"},{"date":"2026-04","per":21.44,"eps":270.08,"close":5790.0,"source":"reported"},{"date":"2026-05","per":23.07,"eps":270.08,"close":6230.0,"source":"reported"},{"date":"2026-06","per":43.23,"eps":107.68,"close":4655.0,"source":"reported"},{"date":"2026-07","per":35.38,"eps":107.68,"close":3810.0,"source":"reported"},{"date":"2026-08","per":60.83,"eps":107.68,"close":6550.0,"source":"reported"},{"date":"2026-09","per":68.63,"eps":107.68,"close":7390.0,"source":"reported"},{"date":"2026-10","per":56.56,"eps":107.68,"close":6090.0,"source":"reported"}],"trailing_per_history_meta":{"avg":32.87,"std":20.31,"upper_1sd":53.18,"lower_1sd":12.56,"current":56.56,"count":11},"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":"57.6배"},{"label":"PBR","value":"3.0배"},{"label":"5년 PER 밴드","value":"하위 100%"},{"label":"ROE","value":"1.5%"}],"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":"2026-10-23T22:38:57.208737+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"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":0.014853072189197491,"dividend_yield":null,"eps":32.0,"revenue":8979582929.0,"operating_income":348649687.0,"net_income":553966324.0,"market_cap":null,"profit_margin":0.06169176546172749,"operating_margin":0.03882693547759539,"roa":0.01023926396007585,"gross_margin":0.40622647263710127,"total_equity":37296413627.0,"total_assets":54102162632.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":null,"roe":0.02815035163708998,"dividend_yield":null,"eps":57.89,"revenue":8989681533.0,"operating_income":1024548397.0,"net_income":1034025678.0,"market_cap":null,"profit_margin":0.1150236161541675,"operating_margin":0.11396937624976042,"roa":0.018698584339562733,"gross_margin":0.4366263192518368,"total_equity":36732247303.0,"total_assets":55299677196.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.05386518598279584,"dividend_yield":null,"eps":-107.6,"revenue":4910118136.0,"operating_income":-2256944497.0,"net_income":-1921973960.0,"market_cap":null,"profit_margin":-0.39143130710205787,"operating_margin":-0.45965177099356047,"roa":-0.036316842251058724,"gross_margin":0.1807910079579397,"total_equity":35681190456.0,"total_assets":52922386443.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.0608084938390901,"dividend_yield":null,"eps":125.39,"revenue":8204676499.0,"operating_income":2280665819.0,"net_income":2239862660.0,"market_cap":null,"profit_margin":0.2729982907032347,"operating_margin":0.27797144948712743,"roa":0.04183012833398772,"gross_margin":0.5926214048284075,"total_equity":36834700526.0,"total_assets":53546636102.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.10049131929731622,"dividend_yield":null,"eps":194.4,"revenue":14355043352.0,"operating_income":3462978042.0,"net_income":3472485859.0,"market_cap":null,"profit_margin":0.2419000607557343,"operating_margin":0.24123772789007458,"roa":0.06102229842252859,"gross_margin":0.4526485587446661,"total_equity":34555082800.0,"total_assets":56905196113.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.015932377027919532,"dividend_yield":null,"eps":27.69,"revenue":9408718335.0,"operating_income":563446919.0,"net_income":494581930.0,"market_cap":null,"profit_margin":0.052566344574284676,"operating_margin":0.05988561873555119,"roa":0.009289658318346125,"gross_margin":0.35733822336812465,"total_equity":31042570053.0,"total_assets":53240056098.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.22829408786648334,"dividend_yield":null,"eps":-389.55,"revenue":3240748057.0,"operating_income":-6364556353.0,"net_income":-6958530516.0,"market_cap":null,"profit_margin":-2.1471988545884053,"operating_margin":-1.9639158123546783,"roa":-0.1356732041717531,"gross_margin":-0.6935402624542868,"total_equity":30480555064.0,"total_assets":51288908215.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.017365952565509494,"dividend_yield":null,"eps":-35.58,"revenue":9250253254.0,"operating_income":-587978155.0,"net_income":-635473633.0,"market_cap":null,"profit_margin":-0.0686979713474556,"operating_margin":-0.06356346565384532,"roa":-0.011198685606004089,"gross_margin":0.3044957201341506,"total_equity":36593076631.0,"total_assets":56745376677.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.06159733135309215,"dividend_yield":null,"eps":-128.52,"revenue":6103247393.0,"operating_income":-1656930560.0,"net_income":-2295766981.0,"market_cap":null,"profit_margin":-0.3761549930997529,"operating_margin":-0.27148343386839996,"roa":-0.03967270050412948,"gross_margin":0.36474676523078964,"total_equity":37270559139.0,"total_assets":57867676055.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.049515818923942585,"dividend_yield":null,"eps":-117.64,"revenue":4780032740.0,"operating_income":-2064529810.0,"net_income":-2101422335.0,"market_cap":null,"profit_margin":-0.4396250924005177,"operating_margin":-0.43190704379987155,"roa":-0.033154458828542364,"gross_margin":0.3052231826345189,"total_equity":42439413922.0,"total_assets":63382797043.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.04823234019254209,"dividend_yield":null,"eps":-120.17,"revenue":12251307558.0,"operating_income":-1137127966.0,"net_income":-2146608610.0,"market_cap":null,"profit_margin":-0.17521465360636407,"operating_margin":-0.09281686551550695,"roa":-0.0319183672951466,"gross_margin":0.20917688123228814,"total_equity":44505586945.0,"total_assets":67253083159.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.028411651053968524,"dividend_yield":null,"eps":74.23,"revenue":21174119445.0,"operating_income":1380635309.0,"net_income":1325939331.0,"market_cap":null,"profit_margin":0.06262075428657808,"operating_margin":0.06520390671197519,"roa":0.018694321021130087,"gross_margin":0.25054459302451526,"total_equity":46668858789.0,"total_assets":70927386424.0}],"current_price":6200.0,"change_pct":2.65,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":2955.0},{"date":"2016-10-25","close":2860.0},{"date":"2016-10-26","close":2860.0},{"date":"2016-10-27","close":2890.0},{"date":"2016-10-28","close":2985.0},{"date":"2016-10-31","close":2790.0},{"date":"2016-11-01","close":2790.0},{"date":"2016-11-02","close":2760.0},{"date":"2016-11-03","close":2840.0},{"date":"2016-11-04","close":2750.0},{"date":"2016-11-07","close":2770.0},{"date":"2016-11-08","close":2735.0},{"date":"2016-11-09","close":2635.0},{"date":"2016-11-10","close":2750.0},{"date":"2016-11-11","close":2750.0},{"date":"2016-11-14","close":2740.0},{"date":"2016-11-15","close":2730.0},{"date":"2016-11-16","close":2765.0},{"date":"2016-11-17","close":2755.0},{"date":"2016-11-18","close":2675.0},{"date":"2016-11-21","close":2660.0},{"date":"2016-11-22","close":2645.0},{"date":"2016-11-23","close":2560.0},{"date":"2016-11-24","close":2500.0},{"date":"2016-11-25","close":2745.0},{"date":"2016-11-28","close":2705.0},{"date":"2016-11-29","close":2685.0},{"date":"2016-11-30","close":2620.0},{"date":"2016-12-01","close":2595.0},{"date":"2016-12-02","close":2450.0},{"date":"2016-12-05","close":2515.0},{"date":"2016-12-06","close":2505.0},{"date":"2016-12-07","close":2685.0},{"date":"2016-12-08","close":2650.0},{"date":"2016-12-09","close":2705.0},{"date":"2016-12-12","close":2715.0},{"date":"2016-12-13","close":2730.0},{"date":"2016-12-14","close":2730.0},{"date":"2016-12-15","close":2670.0},{"date":"2016-12-16","close":2670.0},{"date":"2016-12-19","close":2690.0},{"date":"2016-12-20","close":2670.0},{"date":"2016-12-21","close":2695.0},{"date":"2016-12-22","close":2675.0},{"date":"2016-12-23","close":2645.0},{"date":"2016-12-26","close":2665.0},{"date":"2016-12-27","close":2635.0},{"date":"2016-12-28","close":2565.0},{"date":"2016-12-29","close":2575.0},{"date":"2017-01-02","close":2640.0},{"date":"2017-01-03","close":2700.0},{"date":"2017-01-04","close":2690.0},{"date":"2017-01-05","close":2700.0},{"date":"2017-01-06","close":2830.0},{"date":"2017-01-09","close":2820.0},{"date":"2017-01-10","close":3040.0},{"date":"2017-01-11","close":3040.0},{"date":"2017-01-12","close":3065.0},{"date":"2017-01-13","close":3080.0},{"date":"2017-01-16","close":3075.0},{"date":"2017-01-17","close":3070.0},{"date":"2017-01-18","close":3070.0},{"date":"2017-01-19","close":3050.0},{"date":"2017-01-20","close":3045.0},{"date":"2017-01-23","close":2985.0},{"date":"2017-01-24","close":3000.0},{"date":"2017-01-25","close":3000.0},{"date":"2017-01-26","close":3025.0},{"date":"2017-01-31","close":3180.0},{"date":"2017-02-01","close":3210.0},{"date":"2017-02-02","close":3175.0},{"date":"2017-02-03","close":3145.0},{"date":"2017-02-06","close":2930.0},{"date":"2017-02-07","close":3030.0},{"date":"2017-02-08","close":3400.0},{"date":"2017-02-09","close":3395.0},{"date":"2017-02-10","close":3370.0},{"date":"2017-02-13","close":3450.0},{"date":"2017-02-14","close":3400.0},{"date":"2017-02-15","close":3340.0},{"date":"2017-02-16","close":3380.0},{"date":"2017-02-17","close":3330.0},{"date":"2017-02-20","close":3415.0},{"date":"2017-02-21","close":3400.0},{"date":"2017-02-22","close":3400.0},{"date":"2017-02-23","close":3330.0},{"date":"2017-02-24","close":3335.0},{"date":"2017-02-27","close":3290.0},{"date":"2017-02-28","close":3360.0},{"date":"2017-03-02","close":3505.0},{"date":"2017-03-03","close":3590.0},{"date":"2017-03-06","close":3610.0},{"date":"2017-03-07","close":3600.0},{"date":"2017-03-08","close":3635.0},{"date":"2017-03-09","close":3650.0},{"date":"2017-03-10","close":3700.0},{"date":"2017-03-13","close":3845.0},{"date":"2017-03-14","close":3835.0},{"date":"2017-03-15","close":3805.0},{"date":"2017-03-16","close":3930.0},{"date":"2017-03-17","close":3780.0},{"date":"2017-03-20","close":3410.0},{"date":"2017-03-21","close":3275.0},{"date":"2017-03-22","close":3255.0},{"date":"2017-03-23","close":3250.0},{"date":"2017-03-24","close":3285.0},{"date":"2017-03-27","close":3165.0},{"date":"2017-03-28","close":3185.0},{"date":"2017-03-29","close":3110.0},{"date":"2017-03-30","close":3105.0},{"date":"2017-03-31","close":3085.0},{"date":"2017-04-03","close":3060.0},{"date":"2017-04-04","close":3180.0},{"date":"2017-04-05","close":3250.0},{"date":"2017-04-06","close":3230.0},{"date":"2017-04-07","close":3200.0},{"date":"2017-04-10","close":3215.0},{"date":"2017-04-11","close":3145.0},{"date":"2017-04-12","close":3060.0},{"date":"2017-04-13","close":3205.0},{"date":"2017-04-14","close":3345.0},{"date":"2017-04-17","close":3360.0},{"date":"2017-04-18","close":3395.0},{"date":"2017-04-19","close":3350.0},{"date":"2017-04-20","close":3460.0},{"date":"2017-04-21","close":3550.0},{"date":"2017-04-24","close":3610.0},{"date":"2017-04-25","close":3565.0},{"date":"2017-04-26","close":3595.0},{"date":"2017-04-27","close":3605.0},{"date":"2017-04-28","close":3645.0},{"date":"2017-05-02","close":3500.0},{"date":"2017-05-04","close":3480.0},{"date":"2017-05-08","close":3405.0},{"date":"2017-05-10","close":3495.0},{"date":"2017-05-11","close":3510.0},{"date":"2017-05-12","close":3445.0},{"date":"2017-05-15","close":3300.0},{"date":"2017-05-16","close":3195.0},{"date":"2017-05-17","close":3200.0},{"date":"2017-05-18","close":3240.0},{"date":"2017-05-19","close":3230.0},{"date":"2017-05-22","close":3220.0},{"date":"2017-05-23","close":3200.0},{"date":"2017-05-24","close":3185.0},{"date":"2017-05-25","close":3170.0},{"date":"2017-05-26","close":3175.0},{"date":"2017-05-29","close":3135.0},{"date":"2017-05-30","close":3165.0},{"date":"2017-05-31","close":3205.0},{"date":"2017-06-01","close":3225.0},{"date":"2017-06-02","close":3205.0},{"date":"2017-06-05","close":3185.0},{"date":"2017-06-07","close":3220.0},{"date":"2017-06-08","close":3260.0},{"date":"2017-06-09","close":3350.0},{"date":"2017-06-12","close":3370.0},{"date":"2017-06-13","close":3530.0},{"date":"2017-06-14","close":3570.0},{"date":"2017-06-15","close":3515.0},{"date":"2017-06-16","close":3600.0},{"date":"2017-06-19","close":3695.0},{"date":"2017-06-20","close":3650.0},{"date":"2017-06-21","close":3555.0},{"date":"2017-06-22","close":3500.0},{"date":"2017-06-23","close":3580.0},{"date":"2017-06-26","close":3590.0},{"date":"2017-06-27","close":3555.0},{"date":"2017-06-28","close":3540.0},{"date":"2017-06-29","close":3475.0},{"date":"2017-06-30","close":3455.0},{"date":"2017-07-03","close":3450.0},{"date":"2017-07-04","close":3530.0},{"date":"2017-07-05","close":3575.0},{"date":"2017-07-06","close":3590.0},{"date":"2017-07-07","close":3575.0},{"date":"2017-07-10","close":3585.0},{"date":"2017-07-11","close":3610.0},{"date":"2017-07-12","close":3730.0},{"date":"2017-07-13","close":3730.0},{"date":"2017-07-14","close":3695.0},{"date":"2017-07-17","close":3735.0},{"date":"2017-07-18","close":3740.0},{"date":"2017-07-19","close":3730.0},{"date":"2017-07-20","close":3725.0},{"date":"2017-07-21","close":3745.0},{"date":"2017-07-24","close":3760.0},{"date":"2017-07-25","close":3640.0},{"date":"2017-07-26","close":3600.0},{"date":"2017-07-27","close":3740.0},{"date":"2017-07-28","close":3750.0},{"date":"2017-07-31","close":3670.0},{"date":"2017-08-01","close":3680.0},{"date":"2017-08-02","close":3700.0},{"date":"2017-08-03","close":3700.0},{"date":"2017-08-04","close":3655.0},{"date":"2017-08-07","close":3730.0},{"date":"2017-08-08","close":3790.0},{"date":"2017-08-09","close":3735.0},{"date":"2017-08-10","close":3800.0},{"date":"2017-08-11","close":3745.0},{"date":"2017-08-14","close":3755.0},{"date":"2017-08-16","close":3700.0},{"date":"2017-08-17","close":3725.0},{"date":"2017-08-18","close":3665.0},{"date":"2017-08-21","close":3815.0},{"date":"2017-08-22","close":4115.0},{"date":"2017-08-23","close":4280.0},{"date":"2017-08-24","close":4470.0},{"date":"2017-08-25","close":4810.0},{"date":"2017-08-28","close":4680.0},{"date":"2017-08-29","close":4600.0},{"date":"2017-08-30","close":4865.0},{"date":"2017-08-31","close":4880.0},{"date":"2017-09-01","close":4825.0},{"date":"2017-09-04","close":4800.0},{"date":"2017-09-05","close":4780.0},{"date":"2017-09-06","close":4740.0},{"date":"2017-09-07","close":4760.0},{"date":"2017-09-08","close":4795.0},{"date":"2017-09-11","close":4770.0},{"date":"2017-09-12","close":4770.0},{"date":"2017-09-13","close":4830.0},{"date":"2017-09-14","close":5400.0},{"date":"2017-09-15","close":5210.0},{"date":"2017-09-18","close":5310.0},{"date":"2017-09-19","close":5870.0},{"date":"2017-09-20","close":5910.0},{"date":"2017-09-21","close":5970.0},{"date":"2017-09-22","close":5980.0},{"date":"2017-09-25","close":5850.0},{"date":"2017-09-26","close":5770.0},{"date":"2017-09-27","close":6250.0},{"date":"2017-09-28","close":6100.0},{"date":"2017-09-29","close":5970.0},{"date":"2017-10-10","close":5920.0},{"date":"2017-10-11","close":6070.0},{"date":"2017-10-12","close":6030.0},{"date":"2017-10-13","close":5970.0},{"date":"2017-10-16","close":5980.0},{"date":"2017-10-17","close":5900.0},{"date":"2017-10-18","close":5920.0},{"date":"2017-10-19","close":5930.0},{"date":"2017-10-20","close":5980.0},{"date":"2017-10-23","close":6020.0},{"date":"2017-10-24","close":6100.0},{"date":"2017-10-25","close":6160.0},{"date":"2017-10-26","close":6460.0},{"date":"2017-10-27","close":6250.0},{"date":"2017-10-30","close":6110.0},{"date":"2017-10-31","close":5820.0},{"date":"2017-11-01","close":5350.0},{"date":"2017-11-02","close":5500.0},{"date":"2017-11-03","close":5550.0},{"date":"2017-11-06","close":5320.0},{"date":"2017-11-07","close":5480.0},{"date":"2017-11-08","close":5580.0},{"date":"2017-11-09","close":5580.0},{"date":"2017-11-10","close":5480.0},{"date":"2017-11-13","close":5430.0},{"date":"2017-11-14","close":5380.0},{"date":"2017-11-15","close":5260.0},{"date":"2017-11-16","close":5510.0},{"date":"2017-11-17","close":5830.0},{"date":"2017-11-20","close":5800.0},{"date":"2017-11-21","close":6130.0},{"date":"2017-11-22","close":6110.0},{"date":"2017-11-23","close":6200.0},{"date":"2017-11-24","close":6130.0},{"date":"2017-11-27","close":6030.0},{"date":"2017-11-28","close":5880.0},{"date":"2017-11-29","close":5890.0},{"date":"2017-11-30","close":5730.0},{"date":"2017-12-01","close":5790.0},{"date":"2017-12-04","close":5830.0},{"date":"2017-12-05","close":5860.0},{"date":"2017-12-06","close":5870.0},{"date":"2017-12-07","close":5830.0},{"date":"2017-12-08","close":5780.0},{"date":"2017-12-11","close":5820.0},{"date":"2017-12-12","close":5710.0},{"date":"2017-12-13","close":5660.0},{"date":"2017-12-14","close":5390.0},{"date":"2017-12-15","close":5550.0},{"date":"2017-12-18","close":5730.0},{"date":"2017-12-19","close":5720.0},{"date":"2017-12-20","close":5590.0},{"date":"2017-12-21","close":5400.0},{"date":"2017-12-22","close":5370.0},{"date":"2017-12-26","close":5450.0},{"date":"2017-12-27","close":5550.0},{"date":"2017-12-28","close":5590.0},{"date":"2018-01-02","close":5786.1006},{"date":"2018-01-03","close":5962.6255},{"date":"2018-01-04","close":5893.9771},{"date":"2018-01-05","close":5952.8188},{"date":"2018-01-08","close":6227.4131},{"date":"2018-01-09","close":6129.3438},{"date":"2018-01-10","close":6178.3784},{"date":"2018-01-11","close":6237.2202},{"date":"2018-01-12","close":6227.4131},{"date":"2018-01-15","close":6109.73},{"date":"2018-01-16","close":6129.3438},{"date":"2018-01-17","close":6109.73},{"date":"2018-01-18","close":6031.2744},{"date":"2018-01-19","close":6031.2744},{"date":"2018-01-22","close":5972.4326},{"date":"2018-01-23","close":6031.2744},{"date":"2018-01-24","close":6011.6606},{"date":"2018-01-25","close":6070.502},{"date":"2018-01-26","close":6345.0967},{"date":"2018-01-29","close":6305.8691},{"date":"2018-01-30","close":6139.1509},{"date":"2018-01-31","close":6276.4482},{"date":"2018-02-01","close":6011.6606},{"date":"2018-02-02","close":5943.0117},{"date":"2018-02-05","close":5697.8379},{"date":"2018-02-06","close":5354.5947},{"date":"2018-02-07","close":5354.5947},{"date":"2018-02-08","close":5648.8032},{"date":"2018-02-09","close":5472.2783},{"date":"2018-02-12","close":5482.085},{"date":"2018-02-13","close":5344.7876},{"date":"2018-02-14","close":5570.3477},{"date":"2018-02-19","close":5550.7339},{"date":"2018-02-20","close":5433.0503},{"date":"2018-02-21","close":5433.0503},{"date":"2018-02-22","close":5462.4712},{"date":"2018-02-23","close":5521.313},{"date":"2018-02-26","close":5413.4365},{"date":"2018-02-27","close":5433.0503},{"date":"2018-02-28","close":5433.0503},{"date":"2018-03-02","close":5374.2085},{"date":"2018-03-05","close":5158.4556},{"date":"2018-03-06","close":5187.8765},{"date":"2018-03-07","close":5295.7529},{"date":"2018-03-08","close":5501.6992},{"date":"2018-03-09","close":5393.8228},{"date":"2018-03-12","close":5413.4365},{"date":"2018-03-13","close":5354.5947},{"date":"2018-03-14","close":5364.4019},{"date":"2018-03-15","close":5737.0659},{"date":"2018-03-16","close":5903.7842},{"date":"2018-03-19","close":5805.7144},{"date":"2018-03-20","close":5933.2046},{"date":"2018-03-21","close":6060.6953},{"date":"2018-03-22","close":5903.7842},{"date":"2018-03-23","close":5795.9077},{"date":"2018-03-26","close":5648.8032},{"date":"2018-03-27","close":5815.5215},{"date":"2018-03-28","close":5825.3281},{"date":"2018-03-29","close":5943.0117},{"date":"2018-03-30","close":5805.7144},{"date":"2018-04-02","close":5805.7144},{"date":"2018-04-03","close":5648.8032},{"date":"2018-04-04","close":5491.8921},{"date":"2018-04-05","close":5589.9614},{"date":"2018-04-06","close":5570.3477},{"date":"2018-04-09","close":5531.1196},{"date":"2018-04-10","close":5511.5059},{"date":"2018-04-11","close":5521.313},{"date":"2018-04-12","close":5550.7339},{"date":"2018-04-13","close":5678.2241},{"date":"2018-04-16","close":5658.6104},{"date":"2018-04-17","close":5658.6104},{"date":"2018-04-18","close":5570.3477},{"date":"2018-04-19","close":5638.9961},{"date":"2018-04-20","close":5452.6641},{"date":"2018-04-23","close":5285.9463},{"date":"2018-04-24","close":5080.0},{"date":"2018-04-25","close":4893.668},{"date":"2018-04-26","close":5050.5791},{"date":"2018-04-27","close":5070.1934},{"date":"2018-04-30","close":4991.7378},{"date":"2018-05-02","close":4932.896},{"date":"2018-05-03","close":4962.3169},{"date":"2018-05-04","close":4829.9229},{"date":"2018-05-08","close":4829.9229},{"date":"2018-05-09","close":4849.5366},{"date":"2018-05-10","close":4829.9229},{"date":"2018-05-11","close":4775.9849},{"date":"2018-05-14","close":4815.2124},{"date":"2018-05-15","close":4825.0195},{"date":"2018-05-16","close":4658.3013},{"date":"2018-05-17","close":4589.6528},{"date":"2018-05-18","close":4702.4326},{"date":"2018-05-21","close":4619.0737},{"date":"2018-05-23","close":4491.583},{"date":"2018-05-24","close":4236.6025},{"date":"2018-05-25","close":4001.2356},{"date":"2018-05-28","close":4084.5947},{"date":"2018-05-29","close":4300.3477},{"date":"2018-05-30","close":4251.313},{"date":"2018-05-31","close":4324.8652},{"date":"2018-06-01","close":4324.8652},{"date":"2018-06-04","close":4344.479},{"date":"2018-06-05","close":4364.0928},{"date":"2018-06-07","close":4368.9961},{"date":"2018-06-08","close":4432.7412},{"date":"2018-06-11","close":4638.6875},{"date":"2018-06-12","close":4633.7837},{"date":"2018-06-14","close":4486.6797},{"date":"2018-06-15","close":4594.5562},{"date":"2018-06-18","close":4481.7764},{"date":"2018-06-19","close":4418.0312},{"date":"2018-06-20","close":4413.1274},{"date":"2018-06-21","close":4329.7686},{"date":"2018-06-22","close":4373.8999},{"date":"2018-06-25","close":4378.8032},{"date":"2018-06-26","close":4359.1895},{"date":"2018-06-27","close":4364.0928},{"date":"2018-06-28","close":4349.3823},{"date":"2018-06-29","close":4280.7339},{"date":"2018-07-02","close":4094.4016},{"date":"2018-07-03","close":4084.5947},{"date":"2018-07-04","close":4084.5947},{"date":"2018-07-05","close":4020.8496},{"date":"2018-07-06","close":4069.8843},{"date":"2018-07-09","close":3962.0078},{"date":"2018-07-10","close":3922.78},{"date":"2018-07-11","close":3795.2898},{"date":"2018-07-12","close":3810.0},{"date":"2018-07-13","close":3898.2627},{"date":"2018-07-16","close":3932.5869},{"date":"2018-07-17","close":3991.4287},{"date":"2018-07-18","close":4035.5601},{"date":"2018-07-19","close":3883.5522},{"date":"2018-07-20","close":3883.5522},{"date":"2018-07-23","close":3775.6758},{"date":"2018-07-24","close":3795.2898},{"date":"2018-07-25","close":3741.3516},{"date":"2018-07-26","close":3780.5793},{"date":"2018-07-27","close":3765.8689},{"date":"2018-07-30","close":3834.5176},{"date":"2018-07-31","close":3957.1042},{"date":"2018-08-01","close":3981.6218},{"date":"2018-08-02","close":3986.5251},{"date":"2018-08-03","close":3981.6218},{"date":"2018-08-06","close":3996.3323},{"date":"2018-08-07","close":4001.2356},{"date":"2018-08-08","close":4069.8843},{"date":"2018-08-09","close":4099.3052},{"date":"2018-08-10","close":4114.0156},{"date":"2018-08-13","close":4040.4634},{"date":"2018-08-14","close":3962.0078},{"date":"2018-08-16","close":3800.1931},{"date":"2018-08-17","close":3805.0967},{"date":"2018-08-20","close":3922.78},{"date":"2018-08-21","close":3996.3323},{"date":"2018-08-22","close":3986.5251},{"date":"2018-08-23","close":3962.0078},{"date":"2018-08-24","close":3966.9114},{"date":"2018-08-27","close":3957.1042},{"date":"2018-08-28","close":3912.9731},{"date":"2018-08-29","close":3922.78},{"date":"2018-08-30","close":3883.5522},{"date":"2018-08-31","close":3932.5869},{"date":"2018-09-03","close":3952.2009},{"date":"2018-09-04","close":3962.0078},{"date":"2018-09-05","close":3932.5869},{"date":"2018-09-06","close":3927.6836},{"date":"2018-09-07","close":3922.78},{"date":"2018-09-10","close":3917.8765},{"date":"2018-09-11","close":3873.7454},{"date":"2018-09-12","close":3888.4558},{"date":"2018-09-13","close":3868.8418},{"date":"2018-09-14","close":3849.228},{"date":"2018-09-17","close":3849.228},{"date":"2018-09-18","close":3844.3245},{"date":"2018-09-19","close":3839.4209},{"date":"2018-09-20","close":3834.5176},{"date":"2018-09-21","close":3824.7104},{"date":"2018-09-27","close":3795.2898},{"date":"2018-09-28","close":3770.7722},{"date":"2018-10-01","close":3707.0271},{"date":"2018-10-02","close":3707.0271},{"date":"2018-10-04","close":3653.0889},{"date":"2018-10-05","close":3648.1855},{"date":"2018-10-08","close":3520.6951},{"date":"2018-10-10","close":3324.5562},{"date":"2018-10-11","close":3314.749},{"date":"2018-10-12","close":3334.363},{"date":"2018-10-15","close":3334.363},{"date":"2018-10-16","close":3334.363},{"date":"2018-10-17","close":3349.0735},{"date":"2018-10-18","close":3334.363},{"date":"2018-10-19","close":3309.8457},{"date":"2018-10-22","close":3309.8457},{"date":"2018-10-23","close":3304.9421},{"date":"2018-10-24","close":3290.2317},{"date":"2018-10-25","close":3211.7761},{"date":"2018-10-26","close":3211.7761},{"date":"2018-10-29","close":2942.085},{"date":"2018-10-30","close":2897.9539},{"date":"2018-10-31","close":2971.5059},{"date":"2018-11-01","close":3045.0581},{"date":"2018-11-02","close":3172.5483},{"date":"2018-11-05","close":3236.2935},{"date":"2018-11-06","close":3280.4248},{"date":"2018-11-07","close":3290.2317},{"date":"2018-11-08","close":3280.4248},{"date":"2018-11-09","close":3295.1353},{"date":"2018-11-12","close":3255.9075},{"date":"2018-11-13","close":3255.9075},{"date":"2018-11-14","close":3275.5212},{"date":"2018-11-15","close":3295.1353},{"date":"2018-11-16","close":3363.7839},{"date":"2018-11-19","close":3383.3977},{"date":"2018-11-20","close":3383.3977},{"date":"2018-11-21","close":3417.7222},{"date":"2018-11-22","close":3486.3708},{"date":"2018-11-23","close":3540.3091},{"date":"2018-11-26","close":3584.4402},{"date":"2018-11-27","close":3569.7297},{"date":"2018-11-28","close":3584.4402},{"date":"2018-11-29","close":3579.5369},{"date":"2018-11-30","close":3559.9229},{"date":"2018-12-03","close":3589.3438},{"date":"2018-12-04","close":3599.1506},{"date":"2018-12-05","close":3569.7297},{"date":"2018-12-06","close":3481.4673},{"date":"2018-12-07","close":3501.0813},{"date":"2018-12-10","close":3349.0735},{"date":"2018-12-11","close":3353.9771},{"date":"2018-12-12","close":3353.9771},{"date":"2018-12-13","close":3378.4944},{"date":"2018-12-14","close":3216.6797},{"date":"2018-12-17","close":3148.031},{"date":"2018-12-18","close":2932.2781},{"date":"2018-12-19","close":2942.085},{"date":"2018-12-20","close":3089.1892},{"date":"2018-12-21","close":3108.8032},{"date":"2018-12-24","close":2996.0232},{"date":"2018-12-26","close":3000.9268},{"date":"2018-12-27","close":3015.6372},{"date":"2018-12-28","close":3015.6372},{"date":"2019-01-02","close":3025.4441},{"date":"2019-01-03","close":3020.5405},{"date":"2019-01-04","close":2981.3127},{"date":"2019-01-07","close":2961.699},{"date":"2019-01-08","close":3040.1545},{"date":"2019-01-09","close":3113.7065},{"date":"2019-01-10","close":3133.3206},{"date":"2019-01-11","close":3251.0039},{"date":"2019-01-14","close":3349.0735},{"date":"2019-01-15","close":3373.5908},{"date":"2019-01-16","close":3437.3359},{"date":"2019-01-17","close":3437.3359},{"date":"2019-01-18","close":3427.5291},{"date":"2019-01-21","close":3373.5908},{"date":"2019-01-22","close":3368.6873},{"date":"2019-01-23","close":3319.6526},{"date":"2019-01-24","close":3329.4595},{"date":"2019-01-25","close":3510.8882},{"date":"2019-01-28","close":3555.0193},{"date":"2019-01-29","close":3540.3091},{"date":"2019-01-30","close":3555.0193},{"date":"2019-01-31","close":3657.9924},{"date":"2019-02-01","close":3770.7722},{"date":"2019-02-07","close":3702.1238},{"date":"2019-02-08","close":3667.7993},{"date":"2019-02-11","close":3711.9307},{"date":"2019-02-12","close":3682.5098},{"date":"2019-02-13","close":3716.834},{"date":"2019-02-14","close":3760.9653},{"date":"2019-02-15","close":3800.1931},{"date":"2019-02-18","close":3844.3245},{"date":"2019-02-19","close":3863.9382},{"date":"2019-02-20","close":3912.9731},{"date":"2019-02-21","close":4020.8496},{"date":"2019-02-22","close":4030.6565},{"date":"2019-02-25","close":4030.6565},{"date":"2019-02-26","close":4020.8496},{"date":"2019-02-27","close":4020.8496},{"date":"2019-02-28","close":3863.9382},{"date":"2019-03-04","close":4030.6565},{"date":"2019-03-05","close":3986.5251},{"date":"2019-03-06","close":3996.3323},{"date":"2019-03-07","close":3908.0696},{"date":"2019-03-08","close":3971.8147},{"date":"2019-03-11","close":3962.0078},{"date":"2019-03-12","close":4011.0425},{"date":"2019-03-13","close":4020.8496},{"date":"2019-03-14","close":3981.6218},{"date":"2019-03-15","close":3971.8147},{"date":"2019-03-18","close":3859.0349},{"date":"2019-03-19","close":3888.4558},{"date":"2019-03-20","close":3903.166},{"date":"2019-03-21","close":4030.6565},{"date":"2019-03-22","close":4109.1123},{"date":"2019-03-25","close":4104.2085},{"date":"2019-03-26","close":4128.7261},{"date":"2019-03-27","close":4128.7261},{"date":"2019-03-28","close":4123.8228},{"date":"2019-03-29","close":4167.9536},{"date":"2019-04-01","close":4197.3745},{"date":"2019-04-02","close":4138.5327},{"date":"2019-04-03","close":4216.9888},{"date":"2019-04-04","close":4266.0234},{"date":"2019-04-05","close":4570.0386},{"date":"2019-04-08","close":5011.3516},{"date":"2019-04-09","close":4981.9307},{"date":"2019-04-10","close":4810.3091},{"date":"2019-04-11","close":4785.7915},{"date":"2019-04-12","close":4785.7915},{"date":"2019-04-15","close":4874.0542},{"date":"2019-04-16","close":4942.7026},{"date":"2019-04-17","close":4874.0542},{"date":"2019-04-18","close":4677.915},{"date":"2019-04-19","close":4609.2666},{"date":"2019-04-22","close":4471.9692},{"date":"2019-04-23","close":4521.0039},{"date":"2019-04-24","close":4403.3208},{"date":"2019-04-25","close":4413.1274},{"date":"2019-04-26","close":4256.2163},{"date":"2019-04-29","close":4437.645},{"date":"2019-04-30","close":5325.1738},{"date":"2019-05-02","close":5697.8379},{"date":"2019-05-03","close":5521.313},{"date":"2019-05-07","close":5266.332},{"date":"2019-05-08","close":5040.7725},{"date":"2019-05-09","close":5050.5791},{"date":"2019-05-10","close":4844.6333},{"date":"2019-05-13","close":4898.5718},{"date":"2019-05-14","close":4834.8262},{"date":"2019-05-15","close":5158.4556},{"date":"2019-05-16","close":5227.1045},{"date":"2019-05-17","close":4942.7026},{"date":"2019-05-20","close":4849.5366},{"date":"2019-05-21","close":4923.0889},{"date":"2019-05-22","close":5227.1045},{"date":"2019-05-23","close":5187.8765},{"date":"2019-05-24","close":5168.2627},{"date":"2019-05-27","close":5099.6143},{"date":"2019-05-28","close":5384.0156},{"date":"2019-05-29","close":5491.8921},{"date":"2019-05-30","close":5589.9614},{"date":"2019-05-31","close":5560.5405},{"date":"2019-06-03","close":5364.4019},{"date":"2019-06-04","close":5540.9268},{"date":"2019-06-05","close":5531.1196},{"date":"2019-06-07","close":5815.5215},{"date":"2019-06-10","close":5688.0312},{"date":"2019-06-11","close":5825.3281},{"date":"2019-06-12","close":5874.3633},{"date":"2019-06-13","close":5844.9424},{"date":"2019-06-14","close":5805.7144},{"date":"2019-06-17","close":5619.3823},{"date":"2019-06-18","close":5668.417},{"date":"2019-06-19","close":5717.4517},{"date":"2019-06-20","close":6217.6064},{"date":"2019-06-21","close":6472.5869},{"date":"2019-06-24","close":6619.6914},{"date":"2019-06-25","close":6129.3438},{"date":"2019-06-26","close":6354.9038},{"date":"2019-06-27","close":6207.7993},{"date":"2019-06-28","close":6148.9575},{"date":"2019-07-01","close":6060.6953},{"date":"2019-07-02","close":6158.7646},{"date":"2019-07-03","close":5893.9771},{"date":"2019-07-04","close":6374.5176},{"date":"2019-07-05","close":6423.5522},{"date":"2019-07-08","close":5825.3281},{"date":"2019-07-09","close":5737.0659},{"date":"2019-07-10","close":5884.1699},{"date":"2019-07-11","close":6050.8882},{"date":"2019-07-12","close":6227.4131},{"date":"2019-07-15","close":5972.4326},{"date":"2019-07-16","close":5835.1353},{"date":"2019-07-17","close":5697.8379},{"date":"2019-07-18","close":5697.8379},{"date":"2019-07-19","close":5697.8379},{"date":"2019-07-22","close":5825.3281},{"date":"2019-07-23","close":5737.0659},{"date":"2019-07-24","close":5413.4365},{"date":"2019-07-25","close":5168.2627},{"date":"2019-07-26","close":5158.4556},{"date":"2019-07-29","close":4707.3359},{"date":"2019-07-30","close":4923.0889},{"date":"2019-07-31","close":4751.4673},{"date":"2019-08-01","close":4663.2046},{"date":"2019-08-02","close":4589.6528},{"date":"2019-08-05","close":4138.5327},{"date":"2019-08-06","close":3996.3323},{"date":"2019-08-07","close":4084.5947},{"date":"2019-08-08","close":4364.0928},{"date":"2019-08-09","close":4383.7065},{"date":"2019-08-12","close":4427.8379},{"date":"2019-08-13","close":4315.0581},{"date":"2019-08-14","close":4471.9692},{"date":"2019-08-16","close":4540.6177},{"date":"2019-08-19","close":4584.749},{"date":"2019-08-20","close":4903.4751},{"date":"2019-08-21","close":4903.4751},{"date":"2019-08-22","close":4829.9229},{"date":"2019-08-23","close":4609.2666},{"date":"2019-08-26","close":4334.6719},{"date":"2019-08-27","close":4300.3477},{"date":"2019-08-28","close":4418.0312},{"date":"2019-08-29","close":4305.251},{"date":"2019-08-30","close":4432.7412},{"date":"2019-09-02","close":4731.8535},{"date":"2019-09-03","close":4682.8188},{"date":"2019-09-04","close":4839.73},{"date":"2019-09-05","close":4859.3438},{"date":"2019-09-06","close":4756.3706},{"date":"2019-09-09","close":4726.9497},{"date":"2019-09-10","close":4653.3979},{"date":"2019-09-11","close":4741.6602},{"date":"2019-09-16","close":4741.6602},{"date":"2019-09-17","close":4643.5908},{"date":"2019-09-18","close":4746.564},{"date":"2019-09-19","close":4741.6602},{"date":"2019-09-20","close":4741.6602},{"date":"2019-09-23","close":4550.4248},{"date":"2019-09-24","close":4638.6875},{"date":"2019-09-25","close":4452.3555},{"date":"2019-09-26","close":4422.9346},{"date":"2019-09-27","close":4653.3979},{"date":"2019-09-30","close":4663.2046},{"date":"2019-10-01","close":4658.3013},{"date":"2019-10-02","close":4511.1973},{"date":"2019-10-04","close":4574.9424},{"date":"2019-10-07","close":4555.3281},{"date":"2019-10-08","close":4952.5098},{"date":"2019-10-10","close":4898.5718},{"date":"2019-10-11","close":4883.8613},{"date":"2019-10-14","close":4991.7378},{"date":"2019-10-15","close":4962.3169},{"date":"2019-10-16","close":5001.5444},{"date":"2019-10-17","close":4903.4751},{"date":"2019-10-18","close":5168.2627},{"date":"2019-10-21","close":5060.3862},{"date":"2019-10-22","close":5433.0503},{"date":"2019-10-23","close":5344.7876},{"date":"2019-10-24","close":5452.6641},{"date":"2019-10-25","close":5433.0503},{"date":"2019-10-28","close":5442.8574},{"date":"2019-10-29","close":5403.6294},{"date":"2019-10-30","close":5236.9111},{"date":"2019-10-31","close":5295.7529},{"date":"2019-11-01","close":5354.5947},{"date":"2019-11-04","close":5246.7183},{"date":"2019-11-05","close":5178.0698},{"date":"2019-11-06","close":5334.981},{"date":"2019-11-07","close":4854.4404},{"date":"2019-11-08","close":4854.4404},{"date":"2019-11-11","close":4849.5366},{"date":"2019-11-12","close":4834.8262},{"date":"2019-11-13","close":4702.4326},{"date":"2019-11-14","close":4766.1777},{"date":"2019-11-15","close":4800.502},{"date":"2019-11-18","close":5080.0},{"date":"2019-11-19","close":5011.3516},{"date":"2019-11-20","close":4844.6333},{"date":"2019-11-21","close":4775.9849},{"date":"2019-11-22","close":4756.3706},{"date":"2019-11-25","close":4771.0811},{"date":"2019-11-26","close":4849.5366},{"date":"2019-11-27","close":4952.5098},{"date":"2019-11-28","close":4903.4751},{"date":"2019-11-29","close":4932.896},{"date":"2019-12-02","close":5011.3516},{"date":"2019-12-03","close":5001.5444},{"date":"2019-12-04","close":4849.5366},{"date":"2019-12-05","close":4849.5366},{"date":"2019-12-06","close":4805.4058},{"date":"2019-12-09","close":4731.8535},{"date":"2019-12-10","close":4638.6875},{"date":"2019-12-11","close":4599.4595},{"date":"2019-12-12","close":4609.2666},{"date":"2019-12-13","close":4785.7915},{"date":"2019-12-16","close":4942.7026},{"date":"2019-12-17","close":4952.5098},{"date":"2019-12-18","close":5001.5444},{"date":"2019-12-19","close":4942.7026},{"date":"2019-12-20","close":4883.8613},{"date":"2019-12-23","close":5148.6489},{"date":"2019-12-24","close":5030.9653},{"date":"2019-12-26","close":5080.0},{"date":"2019-12-27","close":5270.0},{"date":"2019-12-30","close":5270.0},{"date":"2020-01-02","close":5290.0},{"date":"2020-01-03","close":5210.0},{"date":"2020-01-06","close":5180.0},{"date":"2020-01-07","close":5000.0},{"date":"2020-01-08","close":4660.0},{"date":"2020-01-09","close":4865.0},{"date":"2020-01-10","close":4830.0},{"date":"2020-01-13","close":4965.0},{"date":"2020-01-14","close":5040.0},{"date":"2020-01-15","close":5150.0},{"date":"2020-01-16","close":5190.0},{"date":"2020-01-17","close":5230.0},{"date":"2020-01-20","close":5240.0},{"date":"2020-01-21","close":5270.0},{"date":"2020-01-22","close":5690.0},{"date":"2020-01-23","close":5770.0},{"date":"2020-01-28","close":5620.0},{"date":"2020-01-29","close":5620.0},{"date":"2020-01-30","close":5370.0},{"date":"2020-01-31","close":5180.0},{"date":"2020-02-03","close":5230.0},{"date":"2020-02-04","close":5390.0},{"date":"2020-02-05","close":5210.0},{"date":"2020-02-06","close":5230.0},{"date":"2020-02-07","close":5150.0},{"date":"2020-02-10","close":5130.0},{"date":"2020-02-11","close":5350.0},{"date":"2020-02-12","close":5240.0},{"date":"2020-02-13","close":5190.0},{"date":"2020-02-14","close":5280.0},{"date":"2020-02-17","close":5230.0},{"date":"2020-02-18","close":4960.0},{"date":"2020-02-19","close":4965.0},{"date":"2020-02-20","close":4800.0},{"date":"2020-02-21","close":4685.0},{"date":"2020-02-24","close":4380.0},{"date":"2020-02-25","close":4445.0},{"date":"2020-02-26","close":4325.0},{"date":"2020-02-27","close":4200.0},{"date":"2020-02-28","close":3915.0},{"date":"2020-03-02","close":4110.0},{"date":"2020-03-03","close":4160.0},{"date":"2020-03-04","close":4145.0},{"date":"2020-03-05","close":4150.0},{"date":"2020-03-06","close":4030.0},{"date":"2020-03-09","close":3770.0},{"date":"2020-03-10","close":3885.0},{"date":"2020-03-11","close":3725.0},{"date":"2020-03-12","close":3500.0},{"date":"2020-03-13","close":3085.0},{"date":"2020-03-16","close":2905.0},{"date":"2020-03-17","close":2995.0},{"date":"2020-03-18","close":2800.0},{"date":"2020-03-19","close":2360.0},{"date":"2020-03-20","close":2450.0},{"date":"2020-03-23","close":2275.0},{"date":"2020-03-24","close":2430.0},{"date":"2020-03-25","close":2710.0},{"date":"2020-03-26","close":2785.0},{"date":"2020-03-27","close":2810.0},{"date":"2020-03-30","close":2790.0},{"date":"2020-03-31","close":2935.0},{"date":"2020-04-01","close":3095.0},{"date":"2020-04-02","close":3230.0},{"date":"2020-04-03","close":3220.0},{"date":"2020-04-06","close":3360.0},{"date":"2020-04-07","close":3475.0},{"date":"2020-04-08","close":3665.0},{"date":"2020-04-09","close":3750.0},{"date":"2020-04-10","close":3765.0},{"date":"2020-04-13","close":3615.0},{"date":"2020-04-14","close":3705.0},{"date":"2020-04-16","close":3870.0},{"date":"2020-04-17","close":3970.0},{"date":"2020-04-20","close":3970.0},{"date":"2020-04-21","close":3840.0},{"date":"2020-04-22","close":3815.0},{"date":"2020-04-23","close":3850.0},{"date":"2020-04-24","close":3775.0},{"date":"2020-04-27","close":3820.0},{"date":"2020-04-28","close":3800.0},{"date":"2020-04-29","close":3845.0},{"date":"2020-05-04","close":3760.0},{"date":"2020-05-06","close":3920.0},{"date":"2020-05-07","close":4030.0},{"date":"2020-05-08","close":4045.0},{"date":"2020-05-11","close":4015.0},{"date":"2020-05-12","close":3960.0},{"date":"2020-05-13","close":3910.0},{"date":"2020-05-14","close":3800.0},{"date":"2020-05-15","close":3820.0},{"date":"2020-05-18","close":3730.0},{"date":"2020-05-19","close":3795.0},{"date":"2020-05-20","close":3920.0},{"date":"2020-05-21","close":4030.0},{"date":"2020-05-22","close":4050.0},{"date":"2020-05-25","close":4000.0},{"date":"2020-05-26","close":4030.0},{"date":"2020-05-27","close":4100.0},{"date":"2020-05-28","close":4010.0},{"date":"2020-05-29","close":3975.0},{"date":"2020-06-01","close":4175.0},{"date":"2020-06-02","close":4740.0},{"date":"2020-06-03","close":4945.0},{"date":"2020-06-04","close":5080.0},{"date":"2020-06-05","close":5100.0},{"date":"2020-06-08","close":5270.0},{"date":"2020-06-09","close":5290.0},{"date":"2020-06-10","close":5120.0},{"date":"2020-06-11","close":5060.0},{"date":"2020-06-12","close":5200.0},{"date":"2020-06-15","close":4760.0},{"date":"2020-06-16","close":4960.0},{"date":"2020-06-17","close":4895.0},{"date":"2020-06-18","close":4930.0},{"date":"2020-06-19","close":4960.0},{"date":"2020-06-22","close":4900.0},{"date":"2020-06-23","close":4735.0},{"date":"2020-06-24","close":5090.0},{"date":"2020-06-25","close":4850.0},{"date":"2020-06-26","close":4880.0},{"date":"2020-06-29","close":4615.0},{"date":"2020-06-30","close":4665.0},{"date":"2020-07-01","close":4490.0},{"date":"2020-07-02","close":4505.0},{"date":"2020-07-03","close":4435.0},{"date":"2020-07-06","close":4560.0},{"date":"2020-07-07","close":4440.0},{"date":"2020-07-08","close":4360.0},{"date":"2020-07-09","close":4430.0},{"date":"2020-07-10","close":4400.0},{"date":"2020-07-13","close":4320.0},{"date":"2020-07-14","close":4195.0},{"date":"2020-07-15","close":4320.0},{"date":"2020-07-16","close":4185.0},{"date":"2020-07-17","close":4335.0},{"date":"2020-07-20","close":4725.0},{"date":"2020-07-21","close":4795.0},{"date":"2020-07-22","close":4855.0},{"date":"2020-07-23","close":4745.0},{"date":"2020-07-24","close":4710.0},{"date":"2020-07-27","close":4700.0},{"date":"2020-07-28","close":4615.0},{"date":"2020-07-29","close":4570.0},{"date":"2020-07-30","close":4650.0},{"date":"2020-07-31","close":4530.0},{"date":"2020-08-03","close":4360.0},{"date":"2020-08-04","close":4360.0},{"date":"2020-08-05","close":4595.0},{"date":"2020-08-06","close":4535.0},{"date":"2020-08-07","close":4625.0},{"date":"2020-08-10","close":4590.0},{"date":"2020-08-11","close":4565.0},{"date":"2020-08-12","close":4485.0},{"date":"2020-08-13","close":4805.0},{"date":"2020-08-14","close":5030.0},{"date":"2020-08-18","close":4940.0},{"date":"2020-08-19","close":5340.0},{"date":"2020-08-20","close":5410.0},{"date":"2020-08-21","close":5560.0},{"date":"2020-08-24","close":5120.0},{"date":"2020-08-25","close":5160.0},{"date":"2020-08-26","close":5170.0},{"date":"2020-08-27","close":4950.0},{"date":"2020-08-28","close":5030.0},{"date":"2020-08-31","close":4890.0},{"date":"2020-09-01","close":5090.0},{"date":"2020-09-02","close":5120.0},{"date":"2020-09-03","close":5030.0},{"date":"2020-09-04","close":5000.0},{"date":"2020-09-07","close":5250.0},{"date":"2020-09-08","close":5130.0},{"date":"2020-09-09","close":5360.0},{"date":"2020-09-10","close":5800.0},{"date":"2020-09-11","close":5630.0},{"date":"2020-09-14","close":5620.0},{"date":"2020-09-15","close":5480.0},{"date":"2020-09-16","close":5420.0},{"date":"2020-09-17","close":5070.0},{"date":"2020-09-18","close":5070.0},{"date":"2020-09-21","close":4965.0},{"date":"2020-09-22","close":4620.0},{"date":"2020-09-23","close":4710.0},{"date":"2020-09-24","close":4465.0},{"date":"2020-09-25","close":4535.0},{"date":"2020-09-28","close":4690.0},{"date":"2020-09-29","close":4775.0},{"date":"2020-10-05","close":4765.0},{"date":"2020-10-06","close":4690.0},{"date":"2020-10-07","close":4695.0},{"date":"2020-10-08","close":4840.0},{"date":"2020-10-12","close":4780.0},{"date":"2020-10-13","close":4720.0},{"date":"2020-10-14","close":4615.0},{"date":"2020-10-15","close":4450.0},{"date":"2020-10-16","close":4365.0},{"date":"2020-10-19","close":4240.0},{"date":"2020-10-20","close":4130.0},{"date":"2020-10-21","close":4290.0},{"date":"2020-10-22","close":4130.0},{"date":"2020-10-23","close":4130.0},{"date":"2020-10-26","close":3885.0},{"date":"2020-10-27","close":3795.0},{"date":"2020-10-28","close":3935.0},{"date":"2020-10-29","close":3985.0},{"date":"2020-10-30","close":3910.0},{"date":"2020-11-02","close":4000.0},{"date":"2020-11-03","close":4140.0},{"date":"2020-11-04","close":4180.0},{"date":"2020-11-05","close":4190.0},{"date":"2020-11-06","close":4125.0},{"date":"2020-11-09","close":4160.0},{"date":"2020-11-10","close":4065.0},{"date":"2020-11-11","close":4005.0},{"date":"2020-11-12","close":4060.0},{"date":"2020-11-13","close":3985.0},{"date":"2020-11-16","close":4210.0},{"date":"2020-11-17","close":4110.0},{"date":"2020-11-18","close":4095.0},{"date":"2020-11-19","close":4055.0},{"date":"2020-11-20","close":4190.0},{"date":"2020-11-23","close":4170.0},{"date":"2020-11-24","close":4185.0},{"date":"2020-11-25","close":4100.0},{"date":"2020-11-26","close":4035.0},{"date":"2020-11-27","close":4050.0},{"date":"2020-11-30","close":3945.0},{"date":"2020-12-01","close":3950.0},{"date":"2020-12-02","close":3930.0},{"date":"2020-12-03","close":3885.0},{"date":"2020-12-04","close":3905.0},{"date":"2020-12-07","close":3810.0},{"date":"2020-12-08","close":3765.0},{"date":"2020-12-09","close":3815.0},{"date":"2020-12-10","close":3860.0},{"date":"2020-12-11","close":3900.0},{"date":"2020-12-14","close":3850.0},{"date":"2020-12-15","close":3850.0},{"date":"2020-12-16","close":3875.0},{"date":"2020-12-17","close":4000.0},{"date":"2020-12-18","close":4220.0},{"date":"2020-12-21","close":4340.0},{"date":"2020-12-22","close":4115.0},{"date":"2020-12-23","close":4140.0},{"date":"2020-12-24","close":4170.0},{"date":"2020-12-28","close":4280.0},{"date":"2020-12-29","close":4315.0},{"date":"2020-12-30","close":4300.0},{"date":"2021-01-04","close":4430.0},{"date":"2021-01-05","close":4360.0},{"date":"2021-01-06","close":4360.0},{"date":"2021-01-07","close":4580.0},{"date":"2021-01-08","close":4590.0},{"date":"2021-01-11","close":4405.0},{"date":"2021-01-12","close":4285.0},{"date":"2021-01-13","close":4710.0},{"date":"2021-01-14","close":4595.0},{"date":"2021-01-15","close":4865.0},{"date":"2021-01-18","close":5210.0},{"date":"2021-01-19","close":5050.0},{"date":"2021-01-20","close":4990.0},{"date":"2021-01-21","close":5100.0},{"date":"2021-01-22","close":4835.0},{"date":"2021-01-25","close":4895.0},{"date":"2021-01-26","close":4750.0},{"date":"2021-01-27","close":4815.0},{"date":"2021-01-28","close":4695.0},{"date":"2021-01-29","close":4435.0},{"date":"2021-02-01","close":4530.0},{"date":"2021-02-02","close":4720.0},{"date":"2021-02-03","close":4675.0},{"date":"2021-02-04","close":4525.0},{"date":"2021-02-05","close":4650.0},{"date":"2021-02-08","close":4535.0},{"date":"2021-02-09","close":4535.0},{"date":"2021-02-10","close":4560.0},{"date":"2021-02-15","close":4680.0},{"date":"2021-02-16","close":4610.0},{"date":"2021-02-17","close":4640.0},{"date":"2021-02-18","close":4680.0},{"date":"2021-02-19","close":4640.0},{"date":"2021-02-22","close":4585.0},{"date":"2021-02-23","close":4545.0},{"date":"2021-02-24","close":4125.0},{"date":"2021-02-25","close":4260.0},{"date":"2021-02-26","close":4010.0},{"date":"2021-03-02","close":4145.0},{"date":"2021-03-03","close":4260.0},{"date":"2021-03-04","close":4250.0},{"date":"2021-03-05","close":4125.0},{"date":"2021-03-08","close":4085.0},{"date":"2021-03-09","close":4090.0},{"date":"2021-03-10","close":4140.0},{"date":"2021-03-11","close":4265.0},{"date":"2021-03-12","close":4400.0},{"date":"2021-03-15","close":4480.0},{"date":"2021-03-16","close":4450.0},{"date":"2021-03-17","close":4385.0},{"date":"2021-03-18","close":4420.0},{"date":"2021-03-19","close":4360.0},{"date":"2021-03-22","close":4345.0},{"date":"2021-03-23","close":4185.0},{"date":"2021-03-24","close":4110.0},{"date":"2021-03-25","close":4090.0},{"date":"2021-03-26","close":4070.0},{"date":"2021-03-29","close":4130.0},{"date":"2021-03-30","close":4140.0},{"date":"2021-03-31","close":4400.0},{"date":"2021-04-01","close":4430.0},{"date":"2021-04-02","close":4475.0},{"date":"2021-04-05","close":4505.0},{"date":"2021-04-06","close":4510.0},{"date":"2021-04-07","close":4500.0},{"date":"2021-04-08","close":4655.0},{"date":"2021-04-09","close":4520.0},{"date":"2021-04-12","close":4800.0},{"date":"2021-04-13","close":4765.0},{"date":"2021-04-14","close":4785.0},{"date":"2021-04-15","close":4575.0},{"date":"2021-04-16","close":4600.0},{"date":"2021-04-19","close":4715.0},{"date":"2021-04-20","close":4670.0},{"date":"2021-04-21","close":4625.0},{"date":"2021-04-22","close":4755.0},{"date":"2021-04-23","close":4780.0},{"date":"2021-04-26","close":4795.0},{"date":"2021-04-27","close":4825.0},{"date":"2021-04-28","close":4510.0},{"date":"2021-04-29","close":4485.0},{"date":"2021-04-30","close":4495.0},{"date":"2021-05-03","close":4675.0},{"date":"2021-05-04","close":4600.0},{"date":"2021-05-06","close":4885.0},{"date":"2021-05-07","close":4950.0},{"date":"2021-05-10","close":4900.0},{"date":"2021-05-11","close":4770.0},{"date":"2021-05-12","close":4700.0},{"date":"2021-05-13","close":4575.0},{"date":"2021-05-14","close":4800.0},{"date":"2021-05-17","close":4690.0},{"date":"2021-05-18","close":4755.0},{"date":"2021-05-20","close":4825.0},{"date":"2021-05-21","close":4735.0},{"date":"2021-05-24","close":4550.0},{"date":"2021-05-25","close":4690.0},{"date":"2021-05-26","close":4735.0},{"date":"2021-05-27","close":4850.0},{"date":"2021-05-28","close":4870.0},{"date":"2021-05-31","close":4855.0},{"date":"2021-06-01","close":5080.0},{"date":"2021-06-02","close":5020.0},{"date":"2021-06-03","close":5030.0},{"date":"2021-06-04","close":5110.0},{"date":"2021-06-07","close":5070.0},{"date":"2021-06-08","close":5060.0},{"date":"2021-06-09","close":5060.0},{"date":"2021-06-10","close":5200.0},{"date":"2021-06-11","close":5180.0},{"date":"2021-06-14","close":5120.0},{"date":"2021-06-15","close":5080.0},{"date":"2021-06-16","close":5030.0},{"date":"2021-06-17","close":5080.0},{"date":"2021-06-18","close":5090.0},{"date":"2021-06-21","close":5050.0},{"date":"2021-06-22","close":5080.0},{"date":"2021-06-23","close":5090.0},{"date":"2021-06-24","close":4870.0},{"date":"2021-06-25","close":4940.0},{"date":"2021-06-28","close":4935.0},{"date":"2021-06-29","close":4870.0},{"date":"2021-06-30","close":4840.0},{"date":"2021-07-01","close":4775.0},{"date":"2021-07-02","close":4710.0},{"date":"2021-07-05","close":4750.0},{"date":"2021-07-06","close":4865.0},{"date":"2021-07-07","close":4835.0},{"date":"2021-07-08","close":4610.0},{"date":"2021-07-09","close":4620.0},{"date":"2021-07-12","close":4665.0},{"date":"2021-07-13","close":4680.0},{"date":"2021-07-14","close":4890.0},{"date":"2021-07-15","close":4940.0},{"date":"2021-07-16","close":5120.0},{"date":"2021-07-19","close":5230.0},{"date":"2021-07-20","close":5020.0},{"date":"2021-07-21","close":4760.0},{"date":"2021-07-22","close":4750.0},{"date":"2021-07-23","close":4795.0},{"date":"2021-07-26","close":4730.0},{"date":"2021-07-27","close":4820.0},{"date":"2021-07-28","close":4720.0},{"date":"2021-07-29","close":4705.0},{"date":"2021-07-30","close":4600.0},{"date":"2021-08-02","close":4505.0},{"date":"2021-08-03","close":4530.0},{"date":"2021-08-04","close":4710.0},{"date":"2021-08-05","close":4720.0},{"date":"2021-08-06","close":4640.0},{"date":"2021-08-09","close":4675.0},{"date":"2021-08-10","close":4595.0},{"date":"2021-08-11","close":4650.0},{"date":"2021-08-12","close":4940.0},{"date":"2021-08-13","close":4790.0},{"date":"2021-08-17","close":4615.0},{"date":"2021-08-18","close":4595.0},{"date":"2021-08-19","close":4490.0},{"date":"2021-08-20","close":4355.0},{"date":"2021-08-23","close":4480.0},{"date":"2021-08-24","close":4715.0},{"date":"2021-08-25","close":4735.0},{"date":"2021-08-26","close":4795.0},{"date":"2021-08-27","close":4880.0},{"date":"2021-08-30","close":4830.0},{"date":"2021-08-31","close":4580.0},{"date":"2021-09-01","close":4555.0},{"date":"2021-09-02","close":4540.0},{"date":"2021-09-03","close":4650.0},{"date":"2021-09-06","close":4810.0},{"date":"2021-09-07","close":4750.0},{"date":"2021-09-08","close":4730.0},{"date":"2021-09-09","close":4625.0},{"date":"2021-09-10","close":4775.0},{"date":"2021-09-13","close":4730.0},{"date":"2021-09-14","close":4730.0},{"date":"2021-09-15","close":4790.0},{"date":"2021-09-16","close":4750.0},{"date":"2021-09-17","close":4700.0},{"date":"2021-09-23","close":4555.0},{"date":"2021-09-24","close":4515.0},{"date":"2021-09-27","close":4495.0},{"date":"2021-09-28","close":4410.0},{"date":"2021-09-29","close":4270.0},{"date":"2021-09-30","close":4400.0},{"date":"2021-10-01","close":4215.0},{"date":"2021-10-05","close":4010.0},{"date":"2021-10-06","close":3880.0},{"date":"2021-10-07","close":4050.0},{"date":"2021-10-08","close":4070.0},{"date":"2021-10-12","close":4280.0},{"date":"2021-10-13","close":4190.0},{"date":"2021-10-14","close":4185.0},{"date":"2021-10-15","close":4220.0},{"date":"2021-10-18","close":4225.0},{"date":"2021-10-19","close":4200.0},{"date":"2021-10-20","close":4185.0},{"date":"2021-10-21","close":4075.0},{"date":"2021-10-22","close":4095.0},{"date":"2021-10-25","close":4090.0},{"date":"2021-10-26","close":4090.0},{"date":"2021-10-27","close":4095.0},{"date":"2021-10-28","close":4135.0},{"date":"2021-10-29","close":4090.0},{"date":"2021-11-01","close":3975.0},{"date":"2021-11-02","close":3970.0},{"date":"2021-11-03","close":3965.0},{"date":"2021-11-04","close":3930.0},{"date":"2021-11-05","close":3930.0},{"date":"2021-11-08","close":3905.0},{"date":"2021-11-09","close":3820.0},{"date":"2021-11-10","close":3905.0},{"date":"2021-11-11","close":3905.0},{"date":"2021-11-12","close":3865.0},{"date":"2021-11-15","close":3900.0},{"date":"2021-11-16","close":3870.0},{"date":"2021-11-17","close":3840.0},{"date":"2021-11-18","close":3770.0},{"date":"2021-11-19","close":3875.0},{"date":"2021-11-22","close":3905.0},{"date":"2021-11-23","close":3970.0},{"date":"2021-11-24","close":3920.0},{"date":"2021-11-25","close":3830.0},{"date":"2021-11-26","close":3825.0},{"date":"2021-11-29","close":3635.0},{"date":"2021-11-30","close":3300.0},{"date":"2021-12-01","close":3415.0},{"date":"2021-12-02","close":3545.0},{"date":"2021-12-03","close":3535.0},{"date":"2021-12-06","close":3500.0},{"date":"2021-12-07","close":3585.0},{"date":"2021-12-08","close":3590.0},{"date":"2021-12-09","close":3645.0},{"date":"2021-12-10","close":3660.0},{"date":"2021-12-13","close":3725.0},{"date":"2021-12-14","close":3720.0},{"date":"2021-12-15","close":3730.0},{"date":"2021-12-16","close":3725.0},{"date":"2021-12-17","close":3770.0},{"date":"2021-12-20","close":3690.0},{"date":"2021-12-21","close":3710.0},{"date":"2021-12-22","close":3730.0},{"date":"2021-12-23","close":3790.0},{"date":"2021-12-24","close":3755.0},{"date":"2021-12-27","close":3865.0},{"date":"2021-12-28","close":3845.0},{"date":"2021-12-29","close":3885.0},{"date":"2021-12-30","close":3970.0},{"date":"2022-01-03","close":4060.0},{"date":"2022-01-04","close":4020.0},{"date":"2022-01-05","close":4005.0},{"date":"2022-01-06","close":4025.0},{"date":"2022-01-07","close":4120.0},{"date":"2022-01-10","close":4040.0},{"date":"2022-01-11","close":4020.0},{"date":"2022-01-12","close":4010.0},{"date":"2022-01-13","close":3970.0},{"date":"2022-01-14","close":3940.0},{"date":"2022-01-17","close":3850.0},{"date":"2022-01-18","close":3775.0},{"date":"2022-01-19","close":3775.0},{"date":"2022-01-20","close":3800.0},{"date":"2022-01-21","close":3690.0},{"date":"2022-01-24","close":3535.0},{"date":"2022-01-25","close":3430.0},{"date":"2022-01-26","close":3430.0},{"date":"2022-01-27","close":3250.0},{"date":"2022-01-28","close":3395.0},{"date":"2022-02-03","close":3490.0},{"date":"2022-02-04","close":3510.0},{"date":"2022-02-07","close":3590.0},{"date":"2022-02-08","close":3590.0},{"date":"2022-02-09","close":3590.0},{"date":"2022-02-10","close":3725.0},{"date":"2022-02-11","close":3680.0},{"date":"2022-02-14","close":3630.0},{"date":"2022-02-15","close":3540.0},{"date":"2022-02-16","close":3650.0},{"date":"2022-02-17","close":3565.0},{"date":"2022-02-18","close":3550.0},{"date":"2022-02-21","close":3475.0},{"date":"2022-02-22","close":3330.0},{"date":"2022-02-23","close":3365.0},{"date":"2022-02-24","close":3275.0},{"date":"2022-02-25","close":3380.0},{"date":"2022-02-28","close":3380.0},{"date":"2022-03-02","close":3440.0},{"date":"2022-03-03","close":3490.0},{"date":"2022-03-04","close":3490.0},{"date":"2022-03-07","close":3370.0},{"date":"2022-03-08","close":3325.0},{"date":"2022-03-10","close":3325.0},{"date":"2022-03-11","close":3325.0},{"date":"2022-03-14","close":3385.0},{"date":"2022-03-15","close":3385.0},{"date":"2022-03-16","close":3385.0},{"date":"2022-03-17","close":3385.0},{"date":"2022-03-18","close":3445.0},{"date":"2022-03-21","close":3445.0},{"date":"2022-03-22","close":3465.0},{"date":"2022-03-23","close":3525.0},{"date":"2022-03-24","close":3485.0},{"date":"2022-03-25","close":3490.0},{"date":"2022-03-28","close":3480.0},{"date":"2022-03-29","close":3500.0},{"date":"2022-03-30","close":3505.0},{"date":"2022-03-31","close":3525.0},{"date":"2022-04-01","close":3690.0},{"date":"2022-04-04","close":3755.0},{"date":"2022-04-05","close":3785.0},{"date":"2022-04-06","close":3800.0},{"date":"2022-04-07","close":3815.0},{"date":"2022-04-08","close":3785.0},{"date":"2022-04-11","close":3715.0},{"date":"2022-04-12","close":3670.0},{"date":"2022-04-13","close":3685.0},{"date":"2022-04-14","close":3685.0},{"date":"2022-04-15","close":3690.0},{"date":"2022-04-18","close":3685.0},{"date":"2022-04-19","close":3760.0},{"date":"2022-04-20","close":3880.0},{"date":"2022-04-21","close":3780.0},{"date":"2022-04-22","close":3805.0},{"date":"2022-04-25","close":3745.0},{"date":"2022-04-26","close":3660.0},{"date":"2022-04-27","close":3580.0},{"date":"2022-04-28","close":3515.0},{"date":"2022-04-29","close":3625.0},{"date":"2022-05-02","close":3610.0},{"date":"2022-05-03","close":3665.0},{"date":"2022-05-04","close":3660.0},{"date":"2022-05-06","close":3735.0},{"date":"2022-05-09","close":3715.0},{"date":"2022-05-10","close":3645.0},{"date":"2022-05-11","close":3580.0},{"date":"2022-05-12","close":3650.0},{"date":"2022-05-13","close":3700.0},{"date":"2022-05-16","close":3685.0},{"date":"2022-05-17","close":3650.0},{"date":"2022-05-18","close":3560.0},{"date":"2022-05-19","close":3520.0},{"date":"2022-05-20","close":3565.0},{"date":"2022-05-23","close":3665.0},{"date":"2022-05-24","close":3615.0},{"date":"2022-05-25","close":3580.0},{"date":"2022-05-26","close":3580.0},{"date":"2022-05-27","close":3575.0},{"date":"2022-05-30","close":3615.0},{"date":"2022-05-31","close":3625.0},{"date":"2022-06-02","close":3565.0},{"date":"2022-06-03","close":3650.0},{"date":"2022-06-07","close":3685.0},{"date":"2022-06-08","close":3750.0},{"date":"2022-06-09","close":3705.0},{"date":"2022-06-10","close":3635.0},{"date":"2022-06-13","close":3495.0},{"date":"2022-06-14","close":3345.0},{"date":"2022-06-15","close":3170.0},{"date":"2022-06-16","close":3270.0},{"date":"2022-06-17","close":3140.0},{"date":"2022-06-20","close":2935.0},{"date":"2022-06-21","close":2955.0},{"date":"2022-06-22","close":2675.0},{"date":"2022-06-23","close":2405.0},{"date":"2022-06-24","close":2430.0},{"date":"2022-06-27","close":2790.0},{"date":"2022-06-28","close":2830.0},{"date":"2022-06-29","close":2790.0},{"date":"2022-06-30","close":2715.0},{"date":"2022-07-01","close":2830.0},{"date":"2022-07-04","close":2850.0},{"date":"2022-07-05","close":2920.0},{"date":"2022-07-06","close":2910.0},{"date":"2022-07-07","close":2875.0},{"date":"2022-07-08","close":2950.0},{"date":"2022-07-11","close":2890.0},{"date":"2022-07-12","close":2900.0},{"date":"2022-07-13","close":2850.0},{"date":"2022-07-14","close":2915.0},{"date":"2022-07-15","close":2880.0},{"date":"2022-07-18","close":2920.0},{"date":"2022-07-19","close":2880.0},{"date":"2022-07-20","close":2895.0},{"date":"2022-07-21","close":2845.0},{"date":"2022-07-22","close":2860.0},{"date":"2022-07-25","close":2880.0},{"date":"2022-07-26","close":2900.0},{"date":"2022-07-27","close":2995.0},{"date":"2022-07-28","close":2970.0},{"date":"2022-07-29","close":2945.0},{"date":"2022-08-01","close":2980.0},{"date":"2022-08-02","close":2980.0},{"date":"2022-08-03","close":2970.0},{"date":"2022-08-04","close":3015.0},{"date":"2022-08-05","close":3040.0},{"date":"2022-08-08","close":3040.0},{"date":"2022-08-09","close":3065.0},{"date":"2022-08-10","close":2955.0},{"date":"2022-08-11","close":2950.0},{"date":"2022-08-12","close":2955.0},{"date":"2022-08-16","close":3040.0},{"date":"2022-08-17","close":3135.0},{"date":"2022-08-18","close":3180.0},{"date":"2022-08-19","close":3195.0},{"date":"2022-08-22","close":3060.0},{"date":"2022-08-23","close":3025.0},{"date":"2022-08-24","close":3005.0},{"date":"2022-08-25","close":3085.0},{"date":"2022-08-26","close":3015.0},{"date":"2022-08-29","close":2900.0},{"date":"2022-08-30","close":3055.0},{"date":"2022-08-31","close":3030.0},{"date":"2022-09-01","close":2995.0},{"date":"2022-09-02","close":3025.0},{"date":"2022-09-05","close":3010.0},{"date":"2022-09-06","close":2995.0},{"date":"2022-09-07","close":2930.0},{"date":"2022-09-08","close":2960.0},{"date":"2022-09-13","close":2995.0},{"date":"2022-09-14","close":2970.0},{"date":"2022-09-15","close":2940.0},{"date":"2022-09-16","close":2800.0},{"date":"2022-09-19","close":2620.0},{"date":"2022-09-20","close":2675.0},{"date":"2022-09-21","close":2675.0},{"date":"2022-09-22","close":2730.0},{"date":"2022-09-23","close":2710.0},{"date":"2022-09-26","close":2605.0},{"date":"2022-09-27","close":2510.0},{"date":"2022-09-28","close":2505.0},{"date":"2022-09-29","close":2500.0},{"date":"2022-09-30","close":2505.0},{"date":"2022-10-04","close":2510.0},{"date":"2022-10-05","close":2515.0},{"date":"2022-10-06","close":2530.0},{"date":"2022-10-07","close":2535.0},{"date":"2022-10-11","close":2445.0},{"date":"2022-10-12","close":2445.0},{"date":"2022-10-13","close":2380.0},{"date":"2022-10-14","close":2440.0},{"date":"2022-10-17","close":2485.0},{"date":"2022-10-18","close":2480.0},{"date":"2022-10-19","close":2490.0},{"date":"2022-10-20","close":2455.0},{"date":"2022-10-21","close":2440.0},{"date":"2022-10-24","close":2445.0},{"date":"2022-10-25","close":2465.0},{"date":"2022-10-26","close":2500.0},{"date":"2022-10-27","close":2495.0},{"date":"2022-10-28","close":2485.0},{"date":"2022-10-31","close":2615.0},{"date":"2022-11-01","close":2640.0},{"date":"2022-11-02","close":2620.0},{"date":"2022-11-03","close":2540.0},{"date":"2022-11-04","close":2535.0},{"date":"2022-11-07","close":2540.0},{"date":"2022-11-08","close":2535.0},{"date":"2022-11-09","close":2620.0},{"date":"2022-11-10","close":2620.0},{"date":"2022-11-11","close":2700.0},{"date":"2022-11-14","close":2630.0},{"date":"2022-11-15","close":2625.0},{"date":"2022-11-16","close":2750.0},{"date":"2022-11-17","close":2680.0},{"date":"2022-11-18","close":2675.0},{"date":"2022-11-21","close":2590.0},{"date":"2022-11-22","close":2585.0},{"date":"2022-11-23","close":2550.0},{"date":"2022-11-24","close":2705.0},{"date":"2022-11-25","close":2710.0},{"date":"2022-11-28","close":2615.0},{"date":"2022-11-29","close":2620.0},{"date":"2022-11-30","close":2680.0},{"date":"2022-12-01","close":2730.0},{"date":"2022-12-02","close":2700.0},{"date":"2022-12-05","close":2695.0},{"date":"2022-12-06","close":2770.0},{"date":"2022-12-07","close":2815.0},{"date":"2022-12-08","close":2845.0},{"date":"2022-12-09","close":2790.0},{"date":"2022-12-12","close":2755.0},{"date":"2022-12-13","close":2720.0},{"date":"2022-12-14","close":2780.0},{"date":"2022-12-15","close":2780.0},{"date":"2022-12-16","close":2740.0},{"date":"2022-12-19","close":2670.0},{"date":"2022-12-20","close":2560.0},{"date":"2022-12-21","close":2550.0},{"date":"2022-12-22","close":2600.0},{"date":"2022-12-23","close":2555.0},{"date":"2022-12-26","close":2515.0},{"date":"2022-12-27","close":2510.0},{"date":"2022-12-28","close":2555.0},{"date":"2022-12-29","close":2495.0},{"date":"2023-01-02","close":2430.0},{"date":"2023-01-03","close":2375.0},{"date":"2023-01-04","close":2365.0},{"date":"2023-01-05","close":2370.0},{"date":"2023-01-06","close":2480.0},{"date":"2023-01-09","close":2550.0},{"date":"2023-01-10","close":2555.0},{"date":"2023-01-11","close":2600.0},{"date":"2023-01-12","close":2540.0},{"date":"2023-01-13","close":2585.0},{"date":"2023-01-16","close":2550.0},{"date":"2023-01-17","close":2500.0},{"date":"2023-01-18","close":2565.0},{"date":"2023-01-19","close":2570.0},{"date":"2023-01-20","close":2595.0},{"date":"2023-01-25","close":2585.0},{"date":"2023-01-26","close":2630.0},{"date":"2023-01-27","close":2615.0},{"date":"2023-01-30","close":2650.0},{"date":"2023-01-31","close":2700.0},{"date":"2023-02-01","close":2725.0},{"date":"2023-02-02","close":2715.0},{"date":"2023-02-03","close":2665.0},{"date":"2023-02-06","close":2705.0},{"date":"2023-02-07","close":2665.0},{"date":"2023-02-08","close":2705.0},{"date":"2023-02-09","close":2685.0},{"date":"2023-02-10","close":2710.0},{"date":"2023-02-13","close":2795.0},{"date":"2023-02-14","close":2845.0},{"date":"2023-02-15","close":2815.0},{"date":"2023-02-16","close":2845.0},{"date":"2023-02-17","close":2840.0},{"date":"2023-02-20","close":2855.0},{"date":"2023-02-21","close":2840.0},{"date":"2023-02-22","close":2785.0},{"date":"2023-02-23","close":2800.0},{"date":"2023-02-24","close":2795.0},{"date":"2023-02-27","close":2780.0},{"date":"2023-02-28","close":2780.0},{"date":"2023-03-02","close":2780.0},{"date":"2023-03-03","close":2740.0},{"date":"2023-03-06","close":2775.0},{"date":"2023-03-07","close":2750.0},{"date":"2023-03-08","close":2720.0},{"date":"2023-03-09","close":2690.0},{"date":"2023-03-10","close":2670.0},{"date":"2023-03-13","close":2550.0},{"date":"2023-03-14","close":2455.0},{"date":"2023-03-15","close":2455.0},{"date":"2023-03-16","close":2480.0},{"date":"2023-03-17","close":2505.0},{"date":"2023-03-20","close":2495.0},{"date":"2023-03-21","close":2510.0},{"date":"2023-03-22","close":2475.0},{"date":"2023-03-23","close":2450.0},{"date":"2023-03-24","close":2485.0},{"date":"2023-03-27","close":2435.0},{"date":"2023-03-28","close":2500.0},{"date":"2023-03-29","close":2555.0},{"date":"2023-03-30","close":2600.0},{"date":"2023-03-31","close":2610.0},{"date":"2023-04-03","close":2675.0},{"date":"2023-04-04","close":2650.0},{"date":"2023-04-05","close":2615.0},{"date":"2023-04-06","close":2595.0},{"date":"2023-04-07","close":2575.0},{"date":"2023-04-10","close":2535.0},{"date":"2023-04-11","close":2585.0},{"date":"2023-04-12","close":2575.0},{"date":"2023-04-13","close":2615.0},{"date":"2023-04-14","close":2600.0},{"date":"2023-04-17","close":2730.0},{"date":"2023-04-18","close":2680.0},{"date":"2023-04-19","close":2675.0},{"date":"2023-04-20","close":2585.0},{"date":"2023-04-21","close":2500.0},{"date":"2023-04-24","close":2485.0},{"date":"2023-04-25","close":2460.0},{"date":"2023-04-26","close":2465.0},{"date":"2023-04-27","close":2485.0},{"date":"2023-04-28","close":2450.0},{"date":"2023-05-02","close":2445.0},{"date":"2023-05-03","close":2460.0},{"date":"2023-05-04","close":2460.0},{"date":"2023-05-08","close":2525.0},{"date":"2023-05-09","close":2515.0},{"date":"2023-05-10","close":2550.0},{"date":"2023-05-11","close":2540.0},{"date":"2023-05-12","close":2535.0},{"date":"2023-05-15","close":2575.0},{"date":"2023-05-16","close":2555.0},{"date":"2023-05-17","close":2635.0},{"date":"2023-05-18","close":2615.0},{"date":"2023-05-19","close":2675.0},{"date":"2023-05-22","close":2635.0},{"date":"2023-05-23","close":2635.0},{"date":"2023-05-24","close":2550.0},{"date":"2023-05-25","close":2570.0},{"date":"2023-05-26","close":2590.0},{"date":"2023-05-30","close":2670.0},{"date":"2023-05-31","close":2790.0},{"date":"2023-06-01","close":2860.0},{"date":"2023-06-02","close":2790.0},{"date":"2023-06-05","close":2835.0},{"date":"2023-06-07","close":2830.0},{"date":"2023-06-08","close":2800.0},{"date":"2023-06-09","close":2830.0},{"date":"2023-06-12","close":2920.0},{"date":"2023-06-13","close":3015.0},{"date":"2023-06-14","close":2940.0},{"date":"2023-06-15","close":2940.0},{"date":"2023-06-16","close":2950.0},{"date":"2023-06-19","close":2930.0},{"date":"2023-06-20","close":2890.0},{"date":"2023-06-21","close":2865.0},{"date":"2023-06-22","close":2900.0},{"date":"2023-06-23","close":2765.0},{"date":"2023-06-26","close":2880.0},{"date":"2023-06-27","close":2875.0},{"date":"2023-06-28","close":2895.0},{"date":"2023-06-29","close":2835.0},{"date":"2023-06-30","close":2875.0},{"date":"2023-07-03","close":2960.0},{"date":"2023-07-04","close":2910.0},{"date":"2023-07-05","close":2870.0},{"date":"2023-07-06","close":2795.0},{"date":"2023-07-07","close":2745.0},{"date":"2023-07-10","close":2785.0},{"date":"2023-07-11","close":2790.0},{"date":"2023-07-12","close":2845.0},{"date":"2023-07-13","close":2790.0},{"date":"2023-07-14","close":3190.0},{"date":"2023-07-17","close":3145.0},{"date":"2023-07-18","close":3080.0},{"date":"2023-07-19","close":3055.0},{"date":"2023-07-20","close":2960.0},{"date":"2023-07-21","close":3015.0},{"date":"2023-07-24","close":3100.0},{"date":"2023-07-25","close":3025.0},{"date":"2023-07-26","close":2775.0},{"date":"2023-07-27","close":2890.0},{"date":"2023-07-28","close":2865.0},{"date":"2023-07-31","close":2905.0},{"date":"2023-08-01","close":2955.0},{"date":"2023-08-02","close":2910.0},{"date":"2023-08-03","close":2940.0},{"date":"2023-08-04","close":2920.0},{"date":"2023-08-07","close":2785.0},{"date":"2023-08-08","close":2755.0},{"date":"2023-08-09","close":2770.0},{"date":"2023-08-10","close":2725.0},{"date":"2023-08-11","close":2715.0},{"date":"2023-08-14","close":2400.0},{"date":"2023-08-16","close":2345.0},{"date":"2023-08-17","close":2280.0},{"date":"2023-08-18","close":2265.0},{"date":"2023-08-21","close":2295.0},{"date":"2023-08-22","close":2260.0},{"date":"2023-08-23","close":2250.0},{"date":"2023-08-24","close":2390.0},{"date":"2023-08-25","close":2380.0},{"date":"2023-08-28","close":2370.0},{"date":"2023-08-29","close":2345.0},{"date":"2023-08-30","close":2310.0},{"date":"2023-08-31","close":2315.0},{"date":"2023-09-01","close":2375.0},{"date":"2023-09-04","close":2355.0},{"date":"2023-09-05","close":2355.0},{"date":"2023-09-06","close":2330.0},{"date":"2023-09-07","close":2375.0},{"date":"2023-09-08","close":2375.0},{"date":"2023-09-11","close":2355.0},{"date":"2023-09-12","close":2355.0},{"date":"2023-09-13","close":2270.0},{"date":"2023-09-14","close":2290.0},{"date":"2023-09-15","close":2335.0},{"date":"2023-09-18","close":2275.0},{"date":"2023-09-19","close":2235.0},{"date":"2023-09-20","close":2270.0},{"date":"2023-09-21","close":2230.0},{"date":"2023-09-22","close":2205.0},{"date":"2023-09-25","close":2230.0},{"date":"2023-09-26","close":2235.0},{"date":"2023-09-27","close":2240.0},{"date":"2023-10-04","close":2225.0},{"date":"2023-10-05","close":2175.0},{"date":"2023-10-06","close":2225.0},{"date":"2023-10-10","close":2200.0},{"date":"2023-10-11","close":2240.0},{"date":"2023-10-12","close":2245.0},{"date":"2023-10-13","close":2225.0},{"date":"2023-10-16","close":2235.0},{"date":"2023-10-17","close":2255.0},{"date":"2023-10-18","close":2260.0},{"date":"2023-10-19","close":2255.0},{"date":"2023-10-20","close":2190.0},{"date":"2023-10-23","close":2155.0},{"date":"2023-10-24","close":2210.0},{"date":"2023-10-25","close":2210.0},{"date":"2023-10-26","close":2215.0},{"date":"2023-10-27","close":2180.0},{"date":"2023-10-30","close":2240.0},{"date":"2023-10-31","close":2255.0},{"date":"2023-11-01","close":2245.0},{"date":"2023-11-02","close":2275.0},{"date":"2023-11-03","close":2380.0},{"date":"2023-11-06","close":2440.0},{"date":"2023-11-07","close":2390.0},{"date":"2023-11-08","close":2425.0},{"date":"2023-11-09","close":2435.0},{"date":"2023-11-10","close":2400.0},{"date":"2023-11-13","close":2400.0},{"date":"2023-11-14","close":2375.0},{"date":"2023-11-15","close":2440.0},{"date":"2023-11-16","close":2570.0},{"date":"2023-11-17","close":2575.0},{"date":"2023-11-20","close":2695.0},{"date":"2023-11-21","close":2775.0},{"date":"2023-11-22","close":2800.0},{"date":"2023-11-23","close":2745.0},{"date":"2023-11-24","close":2835.0},{"date":"2023-11-27","close":2810.0},{"date":"2023-11-28","close":2760.0},{"date":"2023-11-29","close":2770.0},{"date":"2023-11-30","close":2870.0},{"date":"2023-12-01","close":2850.0},{"date":"2023-12-04","close":2785.0},{"date":"2023-12-05","close":2770.0},{"date":"2023-12-06","close":2705.0},{"date":"2023-12-07","close":2710.0},{"date":"2023-12-08","close":2730.0},{"date":"2023-12-11","close":2740.0},{"date":"2023-12-12","close":2810.0},{"date":"2023-12-13","close":2825.0},{"date":"2023-12-14","close":2790.0},{"date":"2023-12-15","close":2810.0},{"date":"2023-12-18","close":2720.0},{"date":"2023-12-19","close":2830.0},{"date":"2023-12-20","close":2915.0},{"date":"2023-12-21","close":2810.0},{"date":"2023-12-22","close":2810.0},{"date":"2023-12-26","close":2770.0},{"date":"2023-12-27","close":2780.0},{"date":"2023-12-28","close":2745.0},{"date":"2024-01-02","close":2785.0},{"date":"2024-01-03","close":2845.0},{"date":"2024-01-04","close":2850.0},{"date":"2024-01-05","close":2825.0},{"date":"2024-01-08","close":2900.0},{"date":"2024-01-09","close":2895.0},{"date":"2024-01-10","close":2875.0},{"date":"2024-01-11","close":2890.0},{"date":"2024-01-12","close":2880.0},{"date":"2024-01-15","close":3015.0},{"date":"2024-01-16","close":2980.0},{"date":"2024-01-17","close":2960.0},{"date":"2024-01-18","close":3265.0},{"date":"2024-01-19","close":3355.0},{"date":"2024-01-22","close":3380.0},{"date":"2024-01-23","close":3605.0},{"date":"2024-01-24","close":3575.0},{"date":"2024-01-25","close":3305.0},{"date":"2024-01-26","close":3310.0},{"date":"2024-01-29","close":3160.0},{"date":"2024-01-30","close":3165.0},{"date":"2024-01-31","close":3060.0},{"date":"2024-02-01","close":2970.0},{"date":"2024-02-02","close":2945.0},{"date":"2024-02-05","close":2890.0},{"date":"2024-02-06","close":3000.0},{"date":"2024-02-07","close":2990.0},{"date":"2024-02-08","close":3010.0},{"date":"2024-02-13","close":3070.0},{"date":"2024-02-14","close":3000.0},{"date":"2024-02-15","close":2930.0},{"date":"2024-02-16","close":2805.0},{"date":"2024-02-19","close":2870.0},{"date":"2024-02-20","close":2810.0},{"date":"2024-02-21","close":2865.0},{"date":"2024-02-22","close":2890.0},{"date":"2024-02-23","close":2865.0},{"date":"2024-02-26","close":2815.0},{"date":"2024-02-27","close":2825.0},{"date":"2024-02-28","close":2665.0},{"date":"2024-02-29","close":2800.0},{"date":"2024-03-04","close":2845.0},{"date":"2024-03-05","close":2755.0},{"date":"2024-03-06","close":2800.0},{"date":"2024-03-07","close":2750.0},{"date":"2024-03-08","close":2795.0},{"date":"2024-03-11","close":2705.0},{"date":"2024-03-12","close":2705.0},{"date":"2024-03-13","close":2785.0},{"date":"2024-03-14","close":2700.0},{"date":"2024-03-15","close":2745.0},{"date":"2024-03-18","close":2835.0},{"date":"2024-03-19","close":2745.0},{"date":"2024-03-20","close":2710.0},{"date":"2024-03-21","close":2880.0},{"date":"2024-03-22","close":2880.0},{"date":"2024-03-25","close":2945.0},{"date":"2024-03-26","close":2860.0},{"date":"2024-03-27","close":2810.0},{"date":"2024-03-28","close":2735.0},{"date":"2024-03-29","close":2705.0},{"date":"2024-04-01","close":2675.0},{"date":"2024-04-02","close":2645.0},{"date":"2024-04-03","close":2530.0},{"date":"2024-04-04","close":2580.0},{"date":"2024-04-05","close":2495.0},{"date":"2024-04-08","close":2640.0},{"date":"2024-04-09","close":2570.0},{"date":"2024-04-11","close":2685.0},{"date":"2024-04-12","close":2745.0},{"date":"2024-04-15","close":2740.0},{"date":"2024-04-16","close":2710.0},{"date":"2024-04-17","close":2680.0},{"date":"2024-04-18","close":2720.0},{"date":"2024-04-19","close":2680.0},{"date":"2024-04-22","close":2695.0},{"date":"2024-04-23","close":2735.0},{"date":"2024-04-24","close":2800.0},{"date":"2024-04-25","close":2870.0},{"date":"2024-04-26","close":2870.0},{"date":"2024-04-29","close":3055.0},{"date":"2024-04-30","close":3025.0},{"date":"2024-05-02","close":3055.0},{"date":"2024-05-03","close":3150.0},{"date":"2024-05-07","close":3125.0},{"date":"2024-05-08","close":3155.0},{"date":"2024-05-09","close":3200.0},{"date":"2024-05-10","close":3105.0},{"date":"2024-05-13","close":3020.0},{"date":"2024-05-14","close":3005.0},{"date":"2024-05-16","close":3115.0},{"date":"2024-05-17","close":3110.0},{"date":"2024-05-20","close":2920.0},{"date":"2024-05-21","close":3015.0},{"date":"2024-05-22","close":3020.0},{"date":"2024-05-23","close":2965.0},{"date":"2024-05-24","close":2600.0},{"date":"2024-05-27","close":2645.0},{"date":"2024-05-28","close":2450.0},{"date":"2024-05-29","close":2475.0},{"date":"2024-05-30","close":2475.0},{"date":"2024-05-31","close":2395.0},{"date":"2024-06-03","close":2455.0},{"date":"2024-06-04","close":2470.0},{"date":"2024-06-05","close":2515.0},{"date":"2024-06-07","close":2535.0},{"date":"2024-06-10","close":2565.0},{"date":"2024-06-11","close":2550.0},{"date":"2024-06-12","close":2580.0},{"date":"2024-06-13","close":2515.0},{"date":"2024-06-14","close":2510.0},{"date":"2024-06-17","close":2560.0},{"date":"2024-06-18","close":2545.0},{"date":"2024-06-19","close":2590.0},{"date":"2024-06-20","close":2560.0},{"date":"2024-06-21","close":2510.0},{"date":"2024-06-24","close":2530.0},{"date":"2024-06-25","close":2560.0},{"date":"2024-06-26","close":2565.0},{"date":"2024-06-27","close":2520.0},{"date":"2024-06-28","close":2490.0},{"date":"2024-07-01","close":2505.0},{"date":"2024-07-02","close":2475.0},{"date":"2024-07-03","close":2415.0},{"date":"2024-07-04","close":2400.0},{"date":"2024-07-05","close":2260.0},{"date":"2024-07-08","close":2255.0},{"date":"2024-07-09","close":2270.0},{"date":"2024-07-10","close":2240.0},{"date":"2024-07-11","close":2230.0},{"date":"2024-07-12","close":2250.0},{"date":"2024-07-15","close":2205.0},{"date":"2024-07-16","close":2165.0},{"date":"2024-07-17","close":2190.0},{"date":"2024-07-18","close":2185.0},{"date":"2024-07-19","close":2185.0},{"date":"2024-07-22","close":2135.0},{"date":"2024-07-23","close":2090.0},{"date":"2024-07-24","close":2115.0},{"date":"2024-07-25","close":2100.0},{"date":"2024-07-26","close":2105.0},{"date":"2024-07-29","close":2025.0},{"date":"2024-07-30","close":1980.0},{"date":"2024-07-31","close":2010.0},{"date":"2024-08-01","close":1992.0},{"date":"2024-08-02","close":1925.0},{"date":"2024-08-05","close":1531.0},{"date":"2024-08-06","close":1595.0},{"date":"2024-08-07","close":1734.0},{"date":"2024-08-08","close":1707.0},{"date":"2024-08-09","close":1707.0},{"date":"2024-08-12","close":2100.0},{"date":"2024-08-13","close":2545.0},{"date":"2024-08-14","close":2510.0},{"date":"2024-08-16","close":2335.0},{"date":"2024-08-19","close":2285.0},{"date":"2024-08-20","close":2260.0},{"date":"2024-08-21","close":2145.0},{"date":"2024-08-22","close":1994.0},{"date":"2024-08-23","close":1918.0},{"date":"2024-08-26","close":1864.0},{"date":"2024-08-27","close":1864.0},{"date":"2024-08-28","close":1790.0},{"date":"2024-08-29","close":1762.0},{"date":"2024-08-30","close":1722.0},{"date":"2024-09-02","close":1726.0},{"date":"2024-09-03","close":1724.0},{"date":"2024-09-04","close":1659.0},{"date":"2024-09-05","close":1634.0},{"date":"2024-09-06","close":1592.0},{"date":"2024-09-09","close":1624.0},{"date":"2024-09-10","close":1622.0},{"date":"2024-09-11","close":1610.0},{"date":"2024-09-12","close":1710.0},{"date":"2024-09-13","close":1676.0},{"date":"2024-09-19","close":1688.0},{"date":"2024-09-20","close":1687.0},{"date":"2024-09-23","close":1658.0},{"date":"2024-09-24","close":1688.0},{"date":"2024-09-25","close":1712.0},{"date":"2024-09-26","close":1768.0},{"date":"2024-09-27","close":1757.0},{"date":"2024-09-30","close":1750.0},{"date":"2024-10-02","close":1711.0},{"date":"2024-10-04","close":1700.0},{"date":"2024-10-07","close":1703.0},{"date":"2024-10-08","close":1705.0},{"date":"2024-10-10","close":1700.0},{"date":"2024-10-11","close":1705.0},{"date":"2024-10-14","close":1700.0},{"date":"2024-10-15","close":1700.0},{"date":"2024-10-16","close":1700.0},{"date":"2024-10-17","close":1699.0},{"date":"2024-10-18","close":1644.0},{"date":"2024-10-21","close":1656.0},{"date":"2024-10-22","close":1641.0},{"date":"2024-10-23","close":1633.0},{"date":"2024-10-24","close":1578.0},{"date":"2024-10-25","close":1603.0},{"date":"2024-10-28","close":1620.0},{"date":"2024-10-29","close":1617.0},{"date":"2024-10-30","close":1600.0},{"date":"2024-10-31","close":1601.0},{"date":"2024-11-01","close":1601.0},{"date":"2024-11-04","close":1586.0},{"date":"2024-11-05","close":1586.0},{"date":"2024-11-06","close":1594.0},{"date":"2024-11-07","close":1578.0},{"date":"2024-11-08","close":1589.0},{"date":"2024-11-11","close":1575.0},{"date":"2024-11-12","close":1511.0},{"date":"2024-11-13","close":1479.0},{"date":"2024-11-14","close":1500.0},{"date":"2024-11-15","close":1552.0},{"date":"2024-11-18","close":1558.0},{"date":"2024-11-19","close":1560.0},{"date":"2024-11-20","close":1554.0},{"date":"2024-11-21","close":1556.0},{"date":"2024-11-22","close":1580.0},{"date":"2024-11-25","close":1582.0},{"date":"2024-11-26","close":1597.0},{"date":"2024-11-27","close":1619.0},{"date":"2024-11-28","close":1621.0},{"date":"2024-11-29","close":1612.0},{"date":"2024-12-02","close":1519.0},{"date":"2024-12-03","close":1529.0},{"date":"2024-12-04","close":1542.0},{"date":"2024-12-05","close":1571.0},{"date":"2024-12-06","close":1662.0},{"date":"2024-12-09","close":1738.0},{"date":"2024-12-10","close":2255.0},{"date":"2024-12-11","close":2425.0},{"date":"2024-12-12","close":2135.0},{"date":"2024-12-13","close":2210.0},{"date":"2024-12-16","close":1964.0},{"date":"2024-12-17","close":1915.0},{"date":"2024-12-18","close":1850.0},{"date":"2024-12-19","close":1782.0},{"date":"2024-12-20","close":1784.0},{"date":"2024-12-23","close":1885.0},{"date":"2024-12-24","close":1810.0},{"date":"2024-12-26","close":1747.0},{"date":"2024-12-27","close":1738.0},{"date":"2024-12-30","close":1799.0},{"date":"2025-01-02","close":1905.0},{"date":"2025-01-03","close":1831.0},{"date":"2025-01-06","close":1818.0},{"date":"2025-01-07","close":1814.0},{"date":"2025-01-08","close":1800.0},{"date":"2025-01-09","close":1874.0},{"date":"2025-01-10","close":1859.0},{"date":"2025-01-13","close":1805.0},{"date":"2025-01-14","close":1792.0},{"date":"2025-01-15","close":1812.0},{"date":"2025-01-16","close":1796.0},{"date":"2025-01-17","close":1756.0},{"date":"2025-01-20","close":1740.0},{"date":"2025-01-21","close":1718.0},{"date":"2025-01-22","close":1698.0},{"date":"2025-01-23","close":1697.0},{"date":"2025-01-24","close":1682.0},{"date":"2025-01-31","close":1681.0},{"date":"2025-02-03","close":1665.0},{"date":"2025-02-04","close":1722.0},{"date":"2025-02-05","close":1770.0},{"date":"2025-02-06","close":1807.0},{"date":"2025-02-07","close":1861.0},{"date":"2025-02-10","close":1910.0},{"date":"2025-02-11","close":2010.0},{"date":"2025-02-12","close":2050.0},{"date":"2025-02-13","close":2065.0},{"date":"2025-02-14","close":2070.0},{"date":"2025-02-17","close":1987.0},{"date":"2025-02-18","close":2125.0},{"date":"2025-02-19","close":2165.0},{"date":"2025-02-20","close":2195.0},{"date":"2025-02-21","close":2260.0},{"date":"2025-02-24","close":2330.0},{"date":"2025-02-25","close":2325.0},{"date":"2025-02-26","close":2305.0},{"date":"2025-02-27","close":2195.0},{"date":"2025-02-28","close":2330.0},{"date":"2025-03-04","close":2280.0},{"date":"2025-03-05","close":2330.0},{"date":"2025-03-06","close":2380.0},{"date":"2025-03-07","close":2200.0},{"date":"2025-03-10","close":2210.0},{"date":"2025-03-11","close":2140.0},{"date":"2025-03-12","close":2200.0},{"date":"2025-03-13","close":2150.0},{"date":"2025-03-14","close":2150.0},{"date":"2025-03-17","close":2100.0},{"date":"2025-03-18","close":2035.0},{"date":"2025-03-19","close":2005.0},{"date":"2025-03-20","close":1920.0},{"date":"2025-03-21","close":1905.0},{"date":"2025-03-24","close":1800.0},{"date":"2025-03-25","close":1749.0},{"date":"2025-03-26","close":2020.0},{"date":"2025-03-27","close":1908.0},{"date":"2025-03-28","close":1845.0},{"date":"2025-03-31","close":1814.0},{"date":"2025-04-01","close":1972.0},{"date":"2025-04-02","close":1856.0},{"date":"2025-04-03","close":1919.0},{"date":"2025-04-04","close":2120.0},{"date":"2025-04-07","close":2095.0},{"date":"2025-04-08","close":1992.0},{"date":"2025-04-09","close":1883.0},{"date":"2025-04-10","close":1930.0},{"date":"2025-04-11","close":1960.0},{"date":"2025-04-14","close":1989.0},{"date":"2025-04-15","close":1989.0},{"date":"2025-04-16","close":1955.0},{"date":"2025-04-17","close":2060.0},{"date":"2025-04-18","close":1983.0},{"date":"2025-04-21","close":1968.0},{"date":"2025-04-22","close":1907.0},{"date":"2025-04-23","close":1867.0},{"date":"2025-04-24","close":1850.0},{"date":"2025-04-25","close":1859.0},{"date":"2025-04-28","close":1833.0},{"date":"2025-04-29","close":1856.0},{"date":"2025-04-30","close":1891.0},{"date":"2025-05-02","close":1849.0},{"date":"2025-05-07","close":1889.0},{"date":"2025-05-08","close":1901.0},{"date":"2025-05-09","close":1862.0},{"date":"2025-05-12","close":1827.0},{"date":"2025-05-13","close":1858.0},{"date":"2025-05-14","close":1902.0},{"date":"2025-05-15","close":1864.0},{"date":"2025-05-16","close":1909.0},{"date":"2025-05-19","close":1912.0},{"date":"2025-05-20","close":1916.0},{"date":"2025-05-21","close":1952.0},{"date":"2025-05-22","close":1958.0},{"date":"2025-05-23","close":1888.0},{"date":"2025-05-26","close":1865.0},{"date":"2025-05-27","close":1914.0},{"date":"2025-05-28","close":1835.0},{"date":"2025-05-29","close":1836.0},{"date":"2025-05-30","close":1885.0},{"date":"2025-06-02","close":1860.0},{"date":"2025-06-04","close":1860.0},{"date":"2025-06-05","close":1862.0},{"date":"2025-06-09","close":1868.0},{"date":"2025-06-10","close":1880.0},{"date":"2025-06-11","close":1860.0},{"date":"2025-06-12","close":1874.0},{"date":"2025-06-13","close":1869.0},{"date":"2025-06-16","close":1882.0},{"date":"2025-06-17","close":1860.0},{"date":"2025-06-18","close":1850.0},{"date":"2025-06-19","close":1876.0},{"date":"2025-06-20","close":1876.0},{"date":"2025-06-23","close":1865.0},{"date":"2025-06-24","close":1859.0},{"date":"2025-06-25","close":1869.0},{"date":"2025-06-26","close":1868.0},{"date":"2025-06-27","close":1864.0},{"date":"2025-06-30","close":1869.0},{"date":"2025-07-01","close":1870.0},{"date":"2025-07-02","close":1855.0},{"date":"2025-07-03","close":1850.0},{"date":"2025-07-04","close":1870.0},{"date":"2025-07-07","close":1899.0},{"date":"2025-07-08","close":1885.0},{"date":"2025-07-09","close":1890.0},{"date":"2025-07-10","close":1900.0},{"date":"2025-07-11","close":1916.0},{"date":"2025-07-14","close":1920.0},{"date":"2025-07-15","close":1921.0},{"date":"2025-07-16","close":1919.0},{"date":"2025-07-17","close":1915.0},{"date":"2025-07-18","close":1889.0},{"date":"2025-07-21","close":1903.0},{"date":"2025-07-22","close":1925.0},{"date":"2025-07-23","close":1921.0},{"date":"2025-07-24","close":1916.0},{"date":"2025-07-25","close":1911.0},{"date":"2025-07-28","close":1889.0},{"date":"2025-07-29","close":1886.0},{"date":"2025-07-30","close":1903.0},{"date":"2025-07-31","close":1907.0},{"date":"2025-08-01","close":1924.0},{"date":"2025-08-04","close":1928.0},{"date":"2025-08-05","close":1957.0},{"date":"2025-08-06","close":2040.0},{"date":"2025-08-07","close":2095.0},{"date":"2025-08-08","close":2085.0},{"date":"2025-08-11","close":2080.0},{"date":"2025-08-12","close":2075.0},{"date":"2025-08-13","close":2095.0},{"date":"2025-08-14","close":2075.0},{"date":"2025-08-18","close":2125.0},{"date":"2025-08-19","close":2070.0},{"date":"2025-08-20","close":2100.0},{"date":"2025-08-21","close":2095.0},{"date":"2025-08-22","close":2220.0},{"date":"2025-08-25","close":2300.0},{"date":"2025-08-26","close":2170.0},{"date":"2025-08-27","close":2140.0},{"date":"2025-08-28","close":2200.0},{"date":"2025-08-29","close":2200.0},{"date":"2025-09-01","close":2295.0},{"date":"2025-09-02","close":2250.0},{"date":"2025-09-03","close":2250.0},{"date":"2025-09-04","close":2205.0},{"date":"2025-09-05","close":2160.0},{"date":"2025-09-08","close":2330.0},{"date":"2025-09-09","close":2270.0},{"date":"2025-09-10","close":2450.0},{"date":"2025-09-11","close":2365.0},{"date":"2025-09-12","close":2350.0},{"date":"2025-09-15","close":2395.0},{"date":"2025-09-16","close":2385.0},{"date":"2025-09-17","close":2350.0},{"date":"2025-09-18","close":2360.0},{"date":"2025-09-19","close":2565.0},{"date":"2025-09-22","close":2630.0},{"date":"2025-09-23","close":2890.0},{"date":"2025-09-24","close":2895.0},{"date":"2025-09-25","close":2720.0},{"date":"2025-09-26","close":2695.0},{"date":"2025-09-29","close":2625.0},{"date":"2025-09-30","close":2590.0},{"date":"2025-10-01","close":2600.0},{"date":"2025-10-02","close":2655.0},{"date":"2025-10-10","close":2665.0},{"date":"2025-10-13","close":2740.0},{"date":"2025-10-14","close":2975.0},{"date":"2025-10-15","close":2860.0},{"date":"2025-10-16","close":2715.0},{"date":"2025-10-17","close":2580.0},{"date":"2025-10-20","close":2500.0},{"date":"2025-10-21","close":2560.0},{"date":"2025-10-22","close":2570.0},{"date":"2025-10-23","close":2530.0},{"date":"2025-10-24","close":2635.0},{"date":"2025-10-27","close":2625.0},{"date":"2025-10-28","close":2600.0},{"date":"2025-10-29","close":2590.0},{"date":"2025-10-30","close":2495.0},{"date":"2025-10-31","close":2490.0},{"date":"2025-11-03","close":2480.0},{"date":"2025-11-04","close":2480.0},{"date":"2025-11-05","close":2440.0},{"date":"2025-11-06","close":2400.0},{"date":"2025-11-07","close":2485.0},{"date":"2025-11-10","close":2515.0},{"date":"2025-11-11","close":2535.0},{"date":"2025-11-12","close":2535.0},{"date":"2025-11-13","close":2485.0},{"date":"2025-11-14","close":2385.0},{"date":"2025-11-17","close":2355.0},{"date":"2025-11-18","close":2245.0},{"date":"2025-11-19","close":2270.0},{"date":"2025-11-20","close":2290.0},{"date":"2025-11-21","close":2200.0},{"date":"2025-11-24","close":2240.0},{"date":"2025-11-25","close":2185.0},{"date":"2025-11-26","close":2180.0},{"date":"2025-11-27","close":2150.0},{"date":"2025-11-28","close":2240.0},{"date":"2025-12-01","close":2240.0},{"date":"2025-12-02","close":2260.0},{"date":"2025-12-03","close":2365.0},{"date":"2025-12-04","close":2370.0},{"date":"2025-12-05","close":2410.0},{"date":"2025-12-08","close":2385.0},{"date":"2025-12-09","close":2330.0},{"date":"2025-12-10","close":2385.0},{"date":"2025-12-11","close":2360.0},{"date":"2025-12-12","close":2300.0},{"date":"2025-12-15","close":2280.0},{"date":"2025-12-16","close":2255.0},{"date":"2025-12-17","close":2300.0},{"date":"2025-12-18","close":2270.0},{"date":"2025-12-19","close":2290.0},{"date":"2025-12-22","close":2305.0},{"date":"2025-12-23","close":2340.0},{"date":"2025-12-24","close":2295.0},{"date":"2025-12-26","close":2405.0},{"date":"2025-12-29","close":2630.0},{"date":"2025-12-30","close":2545.0},{"date":"2026-01-02","close":2655.0},{"date":"2026-01-05","close":2775.0},{"date":"2026-01-06","close":2755.0},{"date":"2026-01-07","close":2675.0},{"date":"2026-01-08","close":2630.0},{"date":"2026-01-09","close":2545.0},{"date":"2026-01-12","close":2630.0},{"date":"2026-01-13","close":2510.0},{"date":"2026-01-14","close":2520.0},{"date":"2026-01-15","close":2575.0},{"date":"2026-01-16","close":2730.0},{"date":"2026-01-19","close":3050.0},{"date":"2026-01-20","close":2900.0},{"date":"2026-01-21","close":2845.0},{"date":"2026-01-22","close":2775.0},{"date":"2026-01-23","close":2755.0},{"date":"2026-01-26","close":2775.0},{"date":"2026-01-27","close":2810.0},{"date":"2026-01-28","close":2980.0},{"date":"2026-01-29","close":2945.0},{"date":"2026-01-30","close":2880.0},{"date":"2026-02-02","close":2940.0},{"date":"2026-02-03","close":3050.0},{"date":"2026-02-04","close":3365.0},{"date":"2026-02-05","close":3150.0},{"date":"2026-02-06","close":3110.0},{"date":"2026-02-09","close":3140.0},{"date":"2026-02-10","close":3125.0},{"date":"2026-02-11","close":3165.0},{"date":"2026-02-12","close":3010.0},{"date":"2026-02-13","close":3035.0},{"date":"2026-02-19","close":3200.0},{"date":"2026-02-20","close":3170.0},{"date":"2026-02-23","close":3255.0},{"date":"2026-02-24","close":3370.0},{"date":"2026-02-25","close":3450.0},{"date":"2026-02-26","close":3460.0},{"date":"2026-02-27","close":3465.0},{"date":"2026-03-03","close":3350.0},{"date":"2026-03-04","close":3000.0},{"date":"2026-03-05","close":3400.0},{"date":"2026-03-06","close":3550.0},{"date":"2026-03-09","close":3295.0},{"date":"2026-03-10","close":3385.0},{"date":"2026-03-11","close":3450.0},{"date":"2026-03-12","close":3380.0},{"date":"2026-03-13","close":3430.0},{"date":"2026-03-16","close":3845.0},{"date":"2026-03-17","close":3810.0},{"date":"2026-03-18","close":3820.0},{"date":"2026-03-19","close":3880.0},{"date":"2026-03-20","close":3880.0},{"date":"2026-03-23","close":3755.0},{"date":"2026-03-24","close":3965.0},{"date":"2026-03-25","close":4090.0},{"date":"2026-03-26","close":4170.0},{"date":"2026-03-27","close":4370.0},{"date":"2026-03-30","close":4465.0},{"date":"2026-03-31","close":4150.0},{"date":"2026-04-01","close":4600.0},{"date":"2026-04-02","close":4590.0},{"date":"2026-04-03","close":4990.0},{"date":"2026-04-06","close":4955.0},{"date":"2026-04-07","close":4550.0},{"date":"2026-04-08","close":4775.0},{"date":"2026-04-09","close":4415.0},{"date":"2026-04-10","close":4500.0},{"date":"2026-04-13","close":4590.0},{"date":"2026-04-14","close":4660.0},{"date":"2026-04-15","close":4665.0},{"date":"2026-04-16","close":5090.0},{"date":"2026-04-17","close":5970.0},{"date":"2026-04-20","close":5630.0},{"date":"2026-04-21","close":5610.0},{"date":"2026-04-22","close":5400.0},{"date":"2026-04-23","close":5810.0},{"date":"2026-04-24","close":6550.0},{"date":"2026-04-27","close":6180.0},{"date":"2026-04-28","close":6150.0},{"date":"2026-04-29","close":6020.0},{"date":"2026-04-30","close":5790.0},{"date":"2026-05-04","close":5910.0},{"date":"2026-05-06","close":6020.0},{"date":"2026-05-07","close":6470.0},{"date":"2026-05-08","close":7150.0},{"date":"2026-05-11","close":6990.0},{"date":"2026-05-12","close":6900.0},{"date":"2026-05-13","close":7070.0},{"date":"2026-05-14","close":7010.0},{"date":"2026-05-15","close":6600.0},{"date":"2026-05-18","close":6380.0},{"date":"2026-05-19","close":5910.0},{"date":"2026-05-20","close":6090.0},{"date":"2026-05-21","close":6100.0},{"date":"2026-05-22","close":6370.0},{"date":"2026-05-26","close":6370.0},{"date":"2026-05-27","close":6380.0},{"date":"2026-05-28","close":6180.0},{"date":"2026-05-29","close":6230.0},{"date":"2026-06-01","close":6090.0},{"date":"2026-06-02","close":5950.0},{"date":"2026-06-04","close":5800.0},{"date":"2026-06-05","close":5720.0},{"date":"2026-06-08","close":5160.0},{"date":"2026-06-09","close":5160.0},{"date":"2026-06-10","close":5000.0},{"date":"2026-06-11","close":5030.0},{"date":"2026-06-12","close":5010.0},{"date":"2026-06-15","close":5120.0},{"date":"2026-06-16","close":5250.0},{"date":"2026-06-17","close":5030.0},{"date":"2026-06-18","close":4965.0},{"date":"2026-06-19","close":4830.0},{"date":"2026-06-22","close":4955.0},{"date":"2026-06-23","close":4015.0},{"date":"2026-06-24","close":4050.0},{"date":"2026-06-25","close":3915.0},{"date":"2026-06-26","close":3930.0},{"date":"2026-06-29","close":4275.0},{"date":"2026-06-30","close":4655.0},{"date":"2026-07-01","close":4800.0},{"date":"2026-07-02","close":4435.0},{"date":"2026-07-03","close":4450.0},{"date":"2026-07-06","close":4385.0},{"date":"2026-07-07","close":4290.0},{"date":"2026-07-08","close":4050.0},{"date":"2026-07-09","close":3970.0},{"date":"2026-07-10","close":4540.0},{"date":"2026-07-13","close":4240.0},{"date":"2026-07-14","close":4375.0},{"date":"2026-07-15","close":4605.0},{"date":"2026-07-16","close":4270.0},{"date":"2026-07-20","close":4040.0},{"date":"2026-07-21","close":4090.0},{"date":"2026-07-22","close":4210.0},{"date":"2026-07-23","close":4215.0},{"date":"2026-07-24","close":4115.0},{"date":"2026-07-27","close":4140.0},{"date":"2026-07-28","close":3810.0},{"date":"2026-07-29","close":3625.0},{"date":"2026-07-30","close":3575.0},{"date":"2026-07-31","close":3810.0},{"date":"2026-08-03","close":3875.0},{"date":"2026-08-04","close":3985.0},{"date":"2026-08-05","close":4225.0},{"date":"2026-08-06","close":4500.0},{"date":"2026-08-07","close":4550.0},{"date":"2026-08-10","close":4640.0},{"date":"2026-08-11","close":4715.0},{"date":"2026-08-12","close":4730.0},{"date":"2026-08-13","close":4825.0},{"date":"2026-08-14","close":4825.0},{"date":"2026-08-18","close":4760.0},{"date":"2026-08-19","close":4800.0},{"date":"2026-08-20","close":5280.0},{"date":"2026-08-21","close":5370.0},{"date":"2026-08-24","close":5480.0},{"date":"2026-08-25","close":5860.0},{"date":"2026-08-26","close":6050.0},{"date":"2026-08-27","close":6160.0},{"date":"2026-08-28","close":5980.0},{"date":"2026-08-31","close":6550.0},{"date":"2026-09-01","close":6300.0},{"date":"2026-09-02","close":6120.0},{"date":"2026-09-03","close":6170.0},{"date":"2026-09-04","close":6290.0},{"date":"2026-09-07","close":6970.0},{"date":"2026-09-08","close":6700.0},{"date":"2026-09-09","close":7210.0},{"date":"2026-09-10","close":7160.0},{"date":"2026-09-11","close":7010.0},{"date":"2026-09-14","close":6600.0},{"date":"2026-09-15","close":6690.0},{"date":"2026-09-16","close":6950.0},{"date":"2026-09-17","close":6880.0},{"date":"2026-09-18","close":6900.0},{"date":"2026-09-21","close":6990.0},{"date":"2026-09-22","close":6840.0},{"date":"2026-09-23","close":6790.0},{"date":"2026-09-28","close":7490.0},{"date":"2026-09-29","close":8050.0},{"date":"2026-09-30","close":7390.0},{"date":"2026-10-01","close":7560.0},{"date":"2026-10-02","close":7630.0},{"date":"2026-10-06","close":7680.0},{"date":"2026-10-07","close":7440.0},{"date":"2026-10-08","close":7710.0},{"date":"2026-10-12","close":7790.0},{"date":"2026-10-13","close":7540.0},{"date":"2026-10-14","close":7840.0},{"date":"2026-10-15","close":7390.0},{"date":"2026-10-16","close":7340.0},{"date":"2026-10-19","close":7390.0},{"date":"2026-10-20","close":7190.0},{"date":"2026-10-21","close":7200.0},{"date":"2026-10-22","close":6040.0},{"date":"2026-10-23","close":6090.0}],"chart_data":[{"date":"2024-10-23","open":1640,"high":1641,"low":1608,"close":1633,"volume":22641,"rsi_14":13.66,"sma_20":1696.5,"sma_60":1826.53,"sma_120":2222.52},{"date":"2024-10-24","open":1592,"high":1610,"low":1576,"close":1578,"volume":17494,"rsi_14":12.43,"sma_20":1692.5,"sma_60":1818.0,"sma_120":2212.33},{"date":"2024-10-25","open":1578,"high":1609,"low":1562,"close":1603,"volume":20888,"rsi_14":24.61,"sma_20":1688.25,"sma_60":1809.47,"sma_120":2201.78},{"date":"2024-10-28","open":1603,"high":1656,"low":1565,"close":1620,"volume":16222,"rsi_14":29.76,"sma_20":1683.65,"sma_60":1801.47,"sma_120":2191.36},{"date":"2024-10-29","open":1620,"high":1653,"low":1550,"close":1617,"volume":11916,"rsi_14":28.64,"sma_20":1676.1,"sma_60":1793.33,"sma_120":2179.38},{"date":"2024-10-30","open":1617,"high":1629,"low":1600,"close":1600,"volume":4833,"rsi_14":27.06,"sma_20":1668.25,"sma_60":1786.25,"sma_120":2167.5},{"date":"2024-10-31","open":1600,"high":1618,"low":1556,"close":1601,"volume":13079,"rsi_14":25.7,"sma_20":1660.8,"sma_60":1779.93,"sma_120":2155.38},{"date":"2024-11-01","open":1619,"high":1619,"low":1569,"close":1601,"volume":26970,"rsi_14":26.32,"sma_20":1655.3,"sma_60":1773.12,"sma_120":2142.47},{"date":"2024-11-04","open":1580,"high":1609,"low":1550,"close":1586,"volume":19946,"rsi_14":24.55,"sma_20":1649.6,"sma_60":1766.35,"sma_120":2129.65},{"date":"2024-11-05","open":1586,"high":1642,"low":1572,"close":1586,"volume":13624,"rsi_14":24.55,"sma_20":1643.75,"sma_60":1760.7,"sma_120":2116.57},{"date":"2024-11-06","open":1586,"high":1650,"low":1562,"close":1594,"volume":25123,"rsi_14":27.27,"sma_20":1638.2,"sma_60":1761.75,"sma_120":2103.19},{"date":"2024-11-07","open":1578,"high":1594,"low":1567,"close":1578,"volume":10719,"rsi_14":32.81,"sma_20":1632.1,"sma_60":1761.47,"sma_120":2090.47},{"date":"2024-11-08","open":1578,"high":1635,"low":1570,"close":1589,"volume":18805,"rsi_14":32.46,"sma_20":1626.3,"sma_60":1759.05,"sma_120":2078.54},{"date":"2024-11-11","open":1645,"high":1645,"low":1532,"close":1575,"volume":30098,"rsi_14":32.63,"sma_20":1620.05,"sma_60":1756.85,"sma_120":2066.62},{"date":"2024-11-12","open":1575,"high":1575,"low":1483,"close":1511,"volume":43070,"rsi_14":25.2,"sma_20":1610.6,"sma_60":1753.58,"sma_120":2053.26},{"date":"2024-11-13","open":1511,"high":1557,"low":1400,"close":1479,"volume":51376,"rsi_14":27.8,"sma_20":1599.55,"sma_60":1743.23,"sma_120":2039.67},{"date":"2024-11-14","open":1450,"high":1533,"low":1443,"close":1500,"volume":25847,"rsi_14":26.48,"sma_20":1589.6,"sma_60":1725.82,"sma_120":2027.83},{"date":"2024-11-15","open":1433,"high":1552,"low":1424,"close":1552,"volume":113671,"rsi_14":36.61,"sma_20":1585.0,"sma_60":1709.85,"sma_120":2015.64},{"date":"2024-11-18","open":1576,"high":1576,"low":1537,"close":1558,"volume":18078,"rsi_14":38.52,"sma_20":1580.1,"sma_60":1696.9,"sma_120":2003.46},{"date":"2024-11-19","open":1504,"high":1578,"low":1460,"close":1560,"volume":72779,"rsi_14":41.74,"sma_20":1576.05,"sma_60":1684.82,"sma_120":1991.75},{"date":"2024-11-20","open":1548,"high":1574,"low":1530,"close":1554,"volume":13949,"rsi_14":40.49,"sma_20":1572.1,"sma_60":1673.05,"sma_120":1983.03},{"date":"2024-11-21","open":1534,"high":1569,"low":1505,"close":1556,"volume":19606,"rsi_14":40.96,"sma_20":1571.0,"sma_60":1663.23,"sma_120":1973.96},{"date":"2024-11-22","open":1536,"high":1589,"low":1536,"close":1580,"volume":11203,"rsi_14":48.84,"sma_20":1569.85,"sma_60":1656.33,"sma_120":1966.71},{"date":"2024-11-25","open":1569,"high":1638,"low":1496,"close":1582,"volume":11985,"rsi_14":49.23,"sma_20":1567.95,"sma_60":1650.73,"sma_120":1959.27},{"date":"2024-11-26","open":1562,"high":1608,"low":1562,"close":1597,"volume":4846,"rsi_14":50.56,"sma_20":1566.95,"sma_60":1646.28,"sma_120":1951.95},{"date":"2024-11-27","open":1582,"high":1619,"low":1571,"close":1619,"volume":31263,"rsi_14":57.51,"sma_20":1567.9,"sma_60":1642.2,"sma_120":1945.48},{"date":"2024-11-28","open":1619,"high":1639,"low":1609,"close":1621,"volume":15335,"rsi_14":56.06,"sma_20":1568.9,"sma_60":1639.38,"sma_120":1938.53},{"date":"2024-11-29","open":1645,"high":1645,"low":1604,"close":1612,"volume":17247,"rsi_14":57.14,"sma_20":1569.45,"sma_60":1636.88,"sma_120":1931.38},{"date":"2024-12-02","open":1612,"high":1615,"low":1519,"close":1519,"volume":32690,"rsi_14":51.39,"sma_20":1566.1,"sma_60":1633.5,"sma_120":1923.08},{"date":"2024-12-03","open":1519,"high":1568,"low":1519,"close":1529,"volume":30936,"rsi_14":59.4,"sma_20":1563.25,"sma_60":1630.22,"sma_120":1914.7},{"date":"2024-12-04","open":1503,"high":1557,"low":1485,"close":1542,"volume":31504,"rsi_14":58.14,"sma_20":1560.65,"sma_60":1627.18,"sma_120":1906.17},{"date":"2024-12-05","open":1528,"high":1637,"low":1506,"close":1571,"volume":64372,"rsi_14":54.04,"sma_20":1560.3,"sma_60":1625.72,"sma_120":1898.02},{"date":"2024-12-06","open":1544,"high":1680,"low":1544,"close":1662,"volume":124148,"rsi_14":66.25,"sma_20":1563.95,"sma_60":1626.18,"sma_120":1890.37},{"date":"2024-12-09","open":1650,"high":1790,"low":1610,"close":1738,"volume":271623,"rsi_14":72.59,"sma_20":1572.1,"sma_60":1628.62,"sma_120":1883.89},{"date":"2024-12-10","open":1742,"high":2255,"low":1742,"close":2255,"volume":1773669,"rsi_14":88.73,"sma_20":1609.3,"sma_60":1639.13,"sma_120":1881.77},{"date":"2024-12-11","open":2580,"high":2655,"low":2175,"close":2425,"volume":2308159,"rsi_14":90.49,"sma_20":1656.6,"sma_60":1652.52,"sma_120":1880.64},{"date":"2024-12-12","open":2365,"high":2425,"low":2120,"close":2135,"volume":775922,"rsi_14":70.72,"sma_20":1688.35,"sma_60":1661.27,"sma_120":1877.22},{"date":"2024-12-13","open":2115,"high":2225,"low":1954,"close":2210,"volume":728316,"rsi_14":72.24,"sma_20":1721.25,"sma_60":1669.6,"sma_120":1874.06},{"date":"2024-12-16","open":2150,"high":2210,"low":1945,"close":1964,"volume":535075,"rsi_14":61.17,"sma_20":1741.55,"sma_60":1674.4,"sma_120":1869.09},{"date":"2024-12-17","open":1970,"high":1983,"low":1821,"close":1915,"volume":310488,"rsi_14":58.86,"sma_20":1759.3,"sma_60":1678.18,"sma_120":1864.13},{"date":"2024-12-18","open":1884,"high":1894,"low":1808,"close":1850,"volume":245683,"rsi_14":56.61,"sma_20":1774.1,"sma_60":1680.9,"sma_120":1858.47},{"date":"2024-12-19","open":1848,"high":1848,"low":1745,"close":1782,"volume":188525,"rsi_14":54.74,"sma_20":1785.4,"sma_60":1682.97,"sma_120":1851.98},{"date":"2024-12-20","open":1770,"high":1836,"low":1735,"close":1784,"volume":223181,"rsi_14":57.79,"sma_20":1795.6,"sma_60":1684.57,"sma_120":1845.47},{"date":"2024-12-23","open":1784,"high":1899,"low":1767,"close":1885,"volume":185355,"rsi_14":59.93,"sma_20":1810.75,"sma_60":1687.45,"sma_120":1840.18},{"date":"2024-12-24","open":1900,"high":1909,"low":1810,"close":1810,"volume":133407,"rsi_14":57.23,"sma_20":1821.4,"sma_60":1688.15,"sma_120":1834.52},{"date":"2024-12-26","open":1829,"high":1857,"low":1710,"close":1747,"volume":122731,"rsi_14":54.66,"sma_20":1827.8,"sma_60":1687.98,"sma_120":1828.2},{"date":"2024-12-27","open":1714,"high":1739,"low":1641,"close":1738,"volume":88039,"rsi_14":52.1,"sma_20":1833.65,"sma_60":1687.78,"sma_120":1822.06},{"date":"2024-12-30","open":1729,"high":1809,"low":1725,"close":1799,"volume":108523,"rsi_14":51.7,"sma_20":1843.0,"sma_60":1689.25,"sma_120":1816.92},{"date":"2025-01-02","open":1814,"high":1916,"low":1770,"close":1905,"volume":366443,"rsi_14":37.32,"sma_20":1862.3,"sma_60":1692.67,"sma_120":1812.8},{"date":"2025-01-03","open":1900,"high":1917,"low":1811,"close":1831,"volume":242937,"rsi_14":26.87,"sma_20":1877.4,"sma_60":1694.8,"sma_120":1809.22},{"date":"2025-01-06","open":1829,"high":1876,"low":1798,"close":1818,"volume":136154,"rsi_14":34.26,"sma_20":1891.2,"sma_60":1696.68,"sma_120":1805.58},{"date":"2025-01-07","open":1819,"high":1855,"low":1799,"close":1814,"volume":69840,"rsi_14":28.85,"sma_20":1903.35,"sma_60":1698.58,"sma_120":1801.78},{"date":"2025-01-08","open":1796,"high":1847,"low":1796,"close":1800,"volume":51474,"rsi_14":38.35,"sma_20":1910.25,"sma_60":1700.17,"sma_120":1798.12},{"date":"2025-01-09","open":1820,"high":1874,"low":1777,"close":1874,"volume":121266,"rsi_14":47.19,"sma_20":1917.05,"sma_60":1703.07,"sma_120":1795.15},{"date":"2025-01-10","open":1857,"high":1890,"low":1844,"close":1859,"volume":76592,"rsi_14":50.66,"sma_20":1897.25,"sma_60":1705.72,"sma_120":1791.89},{"date":"2025-01-13","open":1840,"high":1840,"low":1754,"close":1805,"volume":88575,"rsi_14":51.73,"sma_20":1866.25,"sma_60":1707.47,"sma_120":1788.56},{"date":"2025-01-14","open":1801,"high":1814,"low":1777,"close":1792,"volume":25653,"rsi_14":50.59,"sma_20":1849.1,"sma_60":1709.02,"sma_120":1785.45},{"date":"2025-01-15","open":1839,"high":1923,"low":1811,"close":1812,"volume":134432,"rsi_14":43.87,"sma_20":1829.2,"sma_60":1711.82,"sma_120":1782.3},{"date":"2025-01-16","open":1812,"high":1885,"low":1779,"close":1796,"volume":70551,"rsi_14":48.69,"sma_20":1820.8,"sma_60":1714.15,"sma_120":1779.06},{"date":"2025-01-17","open":1834,"high":1834,"low":1706,"close":1756,"volume":104696,"rsi_14":50.88,"sma_20":1812.85,"sma_60":1716.07,"sma_120":1775.48},{"date":"2025-01-20","open":1757,"high":1782,"low":1720,"close":1740,"volume":43402,"rsi_14":50.19,"sma_20":1807.35,"sma_60":1717.85,"sma_120":1772.19},{"date":"2025-01-21","open":1721,"high":1740,"low":1699,"close":1718,"volume":56815,"rsi_14":41.58,"sma_20":1804.15,"sma_60":1720.18,"sma_120":1769.09},{"date":"2025-01-22","open":1737,"high":1737,"low":1669,"close":1698,"volume":46464,"rsi_14":23.8,"sma_20":1799.85,"sma_60":1721.77,"sma_120":1765.62},{"date":"2025-01-23","open":1698,"high":1698,"low":1651,"close":1697,"volume":36895,"rsi_14":29.19,"sma_20":1790.45,"sma_60":1723.05,"sma_120":1762.26},{"date":"2025-01-24","open":1679,"high":1749,"low":1660,"close":1682,"volume":78465,"rsi_14":29.01,"sma_20":1784.05,"sma_60":1724.13,"sma_120":1758.73},{"date":"2025-01-31","open":1679,"high":1712,"low":1666,"close":1681,"volume":74175,"rsi_14":29.28,"sma_20":1780.75,"sma_60":1725.48,"sma_120":1755.87},{"date":"2025-02-03","open":1662,"high":1703,"low":1625,"close":1665,"volume":49200,"rsi_14":29.1,"sma_20":1777.1,"sma_60":1726.55,"sma_120":1753.24},{"date":"2025-02-04","open":1651,"high":1723,"low":1651,"close":1722,"volume":46178,"rsi_14":25.16,"sma_20":1773.25,"sma_60":1728.57,"sma_120":1750.84},{"date":"2025-02-05","open":1729,"high":1787,"low":1729,"close":1770,"volume":39265,"rsi_14":36.87,"sma_20":1766.5,"sma_60":1731.63,"sma_120":1748.99},{"date":"2025-02-06","open":1800,"high":1825,"low":1770,"close":1807,"volume":62498,"rsi_14":50.31,"sma_20":1765.3,"sma_60":1735.32,"sma_120":1748.01},{"date":"2025-02-07","open":1807,"high":1889,"low":1807,"close":1861,"volume":97792,"rsi_14":59.5,"sma_20":1767.45,"sma_60":1739.77,"sma_120":1750.76},{"date":"2025-02-10","open":1823,"high":1915,"low":1823,"close":1910,"volume":79545,"rsi_14":62.5,"sma_20":1772.25,"sma_60":1745.3,"sma_120":1753.38},{"date":"2025-02-11","open":1904,"high":2110,"low":1904,"close":2010,"volume":407582,"rsi_14":72.48,"sma_20":1782.75,"sma_60":1752.32,"sma_120":1755.68},{"date":"2025-02-12","open":2015,"high":2070,"low":1987,"close":2050,"volume":117110,"rsi_14":80.88,"sma_20":1791.55,"sma_60":1760.23,"sma_120":1758.54},{"date":"2025-02-13","open":1920,"high":2090,"low":1920,"close":2065,"volume":135778,"rsi_14":84.21,"sma_20":1801.85,"sma_60":1769.47,"sma_120":1761.53},{"date":"2025-02-14","open":2065,"high":2100,"low":1990,"close":2070,"volume":36889,"rsi_14":88.43,"sma_20":1815.1,"sma_60":1779.32,"sma_120":1761.28},{"date":"2025-02-17","open":2055,"high":2180,"low":1986,"close":1987,"volume":141984,"rsi_14":77.74,"sma_20":1824.85,"sma_60":1787.43,"sma_120":1756.62},{"date":"2025-02-18","open":1987,"high":2145,"low":1986,"close":2125,"volume":91882,"rsi_14":82.52,"sma_20":1840.5,"sma_60":1796.98,"sma_120":1753.42},{"date":"2025-02-19","open":2100,"high":2170,"low":1980,"close":2165,"volume":86340,"rsi_14":85.36,"sma_20":1858.95,"sma_60":1807.1,"sma_120":1752.0},{"date":"2025-02-20","open":2170,"high":2290,"low":2135,"close":2195,"volume":132212,"rsi_14":86.1,"sma_20":1880.9,"sma_60":1817.68,"sma_120":1751.25},{"date":"2025-02-21","open":2180,"high":2260,"low":2180,"close":2260,"volume":45918,"rsi_14":89.09,"sma_20":1906.9,"sma_60":1829.45,"sma_120":1751.25},{"date":"2025-02-24","open":2300,"high":2370,"low":2220,"close":2330,"volume":166505,"rsi_14":89.28,"sma_20":1937.5,"sma_60":1842.35,"sma_120":1752.79},{"date":"2025-02-25","open":2385,"high":2385,"low":2285,"close":2325,"volume":69146,"rsi_14":87.96,"sma_20":1968.85,"sma_60":1854.77,"sma_120":1755.55},{"date":"2025-02-26","open":2290,"high":2365,"low":2260,"close":2305,"volume":63808,"rsi_14":84.87,"sma_20":1999.25,"sma_60":1866.82,"sma_120":1758.78},{"date":"2025-02-27","open":2290,"high":2295,"low":2145,"close":2195,"volume":85894,"rsi_14":71.69,"sma_20":2024.9,"sma_60":1876.78,"sma_120":1761.53},{"date":"2025-02-28","open":2195,"high":2340,"low":2130,"close":2330,"volume":154384,"rsi_14":74.53,"sma_20":2057.35,"sma_60":1888.63,"sma_120":1765.42},{"date":"2025-03-04","open":2325,"high":2370,"low":2245,"close":2280,"volume":82426,"rsi_14":66.75,"sma_20":2088.1,"sma_60":1899.62,"sma_120":1769.5},{"date":"2025-03-05","open":2220,"high":2385,"low":2220,"close":2330,"volume":88542,"rsi_14":67.16,"sma_20":2118.5,"sma_60":1911.58,"sma_120":1774.23},{"date":"2025-03-06","open":2320,"high":2385,"low":2285,"close":2380,"volume":62739,"rsi_14":68.51,"sma_20":2149.0,"sma_60":1925.93,"sma_120":1779.72},{"date":"2025-03-07","open":2370,"high":2390,"low":2065,"close":2200,"volume":119550,"rsi_14":56.34,"sma_20":2168.65,"sma_60":1937.12,"sma_120":1783.67},{"date":"2025-03-10","open":2185,"high":2240,"low":2110,"close":2210,"volume":34246,"rsi_14":61.7,"sma_20":2186.1,"sma_60":1948.25,"sma_120":1787.72},{"date":"2025-03-11","open":2100,"high":2195,"low":2095,"close":2140,"volume":26709,"rsi_14":50.85,"sma_20":2197.6,"sma_60":1957.73,"sma_120":1791.72},{"date":"2025-03-12","open":2140,"high":2245,"low":2105,"close":2200,"volume":38465,"rsi_14":51.93,"sma_20":2207.1,"sma_60":1966.7,"sma_120":1796.44},{"date":"2025-03-13","open":2200,"high":2250,"low":2065,"close":2150,"volume":16558,"rsi_14":47.57,"sma_20":2212.1,"sma_60":1973.57,"sma_120":1801.09},{"date":"2025-03-14","open":2125,"high":2240,"low":2115,"close":2150,"volume":5293,"rsi_14":43.6,"sma_20":2216.35,"sma_60":1971.82,"sma_120":1805.47},{"date":"2025-03-17","open":2125,"high":2140,"low":2010,"close":2100,"volume":20184,"rsi_14":36.31,"sma_20":2217.85,"sma_60":1966.4,"sma_120":1809.46},{"date":"2025-03-18","open":2110,"high":2115,"low":2005,"close":2035,"volume":40689,"rsi_14":33.89,"sma_20":2220.25,"sma_60":1964.73,"sma_120":1813.0},{"date":"2025-03-19","open":2010,"high":2070,"low":1993,"close":2005,"volume":45647,"rsi_14":33.52,"sma_20":2214.25,"sma_60":1961.32,"sma_120":1815.46},{"date":"2025-03-20","open":2005,"high":2005,"low":1920,"close":1920,"volume":33885,"rsi_14":34.46,"sma_20":2202.0,"sma_60":1960.58,"sma_120":1817.49},{"date":"2025-03-21","open":2010,"high":2010,"low":1894,"close":1905,"volume":46207,"rsi_14":22.22,"sma_20":2187.5,"sma_60":1960.42,"sma_120":1819.3},{"date":"2025-03-24","open":1905,"high":1905,"low":1800,"close":1800,"volume":53955,"rsi_14":20.73,"sma_20":2164.5,"sma_60":1959.58,"sma_120":1820.24},{"date":"2025-03-25","open":1800,"high":1801,"low":1715,"close":1749,"volume":54918,"rsi_14":14.62,"sma_20":2135.45,"sma_60":1959.03,"sma_120":1821.0},{"date":"2025-03-26","open":1749,"high":2045,"low":1716,"close":2020,"volume":89796,"rsi_14":32.73,"sma_20":2120.2,"sma_60":1962.97,"sma_120":1823.77},{"date":"2025-03-27","open":2060,"high":2060,"low":1904,"close":1908,"volume":74401,"rsi_14":35.01,"sma_20":2100.35,"sma_60":1963.35,"sma_120":1825.4},{"date":"2025-03-28","open":1897,"high":1897,"low":1762,"close":1845,"volume":48288,"rsi_14":32.23,"sma_20":2082.85,"sma_60":1963.93,"sma_120":1826.04},{"date":"2025-03-31","open":1845,"high":1845,"low":1717,"close":1814,"volume":36371,"rsi_14":33.5,"sma_20":2057.05,"sma_60":1965.05,"sma_120":1826.52},{"date":"2025-04-01","open":1814,"high":2060,"low":1802,"close":1972,"volume":96350,"rsi_14":39.5,"sma_20":2041.65,"sma_60":1968.95,"sma_120":1828.37},{"date":"2025-04-02","open":1972,"high":2015,"low":1848,"close":1856,"volume":52376,"rsi_14":37.24,"sma_20":2017.95,"sma_60":1969.9,"sma_120":1829.58},{"date":"2025-04-03","open":1841,"high":1996,"low":1841,"close":1919,"volume":20469,"rsi_14":40.49,"sma_20":1994.9,"sma_60":1970.13,"sma_120":1831.4},{"date":"2025-04-04","open":1967,"high":2160,"low":1898,"close":2120,"volume":263669,"rsi_14":50.73,"sma_20":1990.9,"sma_60":1974.95,"sma_120":1834.88},{"date":"2025-04-07","open":2100,"high":2140,"low":1907,"close":2095,"volume":97944,"rsi_14":52.26,"sma_20":1985.15,"sma_60":1979.57,"sma_120":1838.12},{"date":"2025-04-08","open":2095,"high":2145,"low":1920,"close":1992,"volume":80888,"rsi_14":49.54,"sma_20":1977.75,"sma_60":1982.53,"sma_120":1840.56},{"date":"2025-04-09","open":1992,"high":2045,"low":1863,"close":1883,"volume":72618,"rsi_14":48.7,"sma_20":1961.9,"sma_60":1983.92,"sma_120":1842.04},{"date":"2025-04-10","open":1883,"high":1988,"low":1883,"close":1930,"volume":77546,"rsi_14":50.86,"sma_20":1950.9,"sma_60":1984.85,"sma_120":1843.96},{"date":"2025-04-11","open":1968,"high":1971,"low":1907,"close":1960,"volume":19533,"rsi_14":55.8,"sma_20":1941.4,"sma_60":1986.53,"sma_120":1846.12},{"date":"2025-04-14","open":1960,"high":2090,"low":1922,"close":1989,"volume":43448,"rsi_14":58.84,"sma_20":1935.85,"sma_60":1989.6,"sma_120":1848.53},{"date":"2025-04-15","open":2040,"high":2040,"low":1936,"close":1989,"volume":23303,"rsi_14":48.57,"sma_20":1933.55,"sma_60":1992.88,"sma_120":1850.95},{"date":"2025-04-16","open":1989,"high":2025,"low":1930,"close":1955,"volume":20536,"rsi_14":52.33,"sma_20":1931.05,"sma_60":1995.27,"sma_120":1853.54},{"date":"2025-04-17","open":1957,"high":2060,"low":1955,"close":2060,"volume":23220,"rsi_14":60.23,"sma_20":1938.05,"sma_60":1999.67,"sma_120":1856.91},{"date":"2025-04-18","open":2060,"high":2100,"low":1983,"close":1983,"volume":26673,"rsi_14":57.7,"sma_20":1941.95,"sma_60":2003.45,"sma_120":1859.76},{"date":"2025-04-21","open":1983,"high":2010,"low":1944,"close":1968,"volume":37381,"rsi_14":49.79,"sma_20":1950.35,"sma_60":2007.25,"sma_120":1862.55},{"date":"2025-04-22","open":1968,"high":1982,"low":1874,"close":1907,"volume":40416,"rsi_14":52.84,"sma_20":1958.25,"sma_60":2010.4,"sma_120":1865.29},{"date":"2025-04-23","open":1907,"high":1950,"low":1736,"close":1867,"volume":41856,"rsi_14":47.03,"sma_20":1950.6,"sma_60":2013.22,"sma_120":1867.49},{"date":"2025-04-24","open":1867,"high":1867,"low":1786,"close":1850,"volume":33512,"rsi_14":30.49,"sma_20":1947.7,"sma_60":2015.77,"sma_120":1869.41},{"date":"2025-04-25","open":1850,"high":1889,"low":1819,"close":1859,"volume":18144,"rsi_14":32.54,"sma_20":1948.4,"sma_60":2018.72,"sma_120":1871.42},{"date":"2025-04-28","open":1892,"high":1892,"low":1773,"close":1833,"volume":52683,"rsi_14":36.73,"sma_20":1949.35,"sma_60":2021.25,"sma_120":1873.37},{"date":"2025-04-29","open":1833,"high":1876,"low":1809,"close":1856,"volume":24513,"rsi_14":47.37,"sma_20":1943.55,"sma_60":2024.43,"sma_120":1875.49},{"date":"2025-04-30","open":1856,"high":1939,"low":1856,"close":1891,"volume":19545,"rsi_14":46.11,"sma_20":1945.3,"sma_60":2027.25,"sma_120":1877.91},{"date":"2025-05-02","open":1891,"high":1894,"low":1811,"close":1849,"volume":17629,"rsi_14":39.18,"sma_20":1941.8,"sma_60":2028.57,"sma_120":1880.1},{"date":"2025-05-07","open":1895,"high":1922,"low":1840,"close":1889,"volume":38303,"rsi_14":40.46,"sma_20":1930.25,"sma_60":2029.93,"sma_120":1882.62},{"date":"2025-05-08","open":1915,"high":1915,"low":1872,"close":1901,"volume":10441,"rsi_14":41.79,"sma_20":1920.55,"sma_60":2030.6,"sma_120":1885.18},{"date":"2025-05-09","open":1939,"high":1939,"low":1823,"close":1862,"volume":16619,"rsi_14":41.4,"sma_20":1914.05,"sma_60":2029.8,"sma_120":1887.55},{"date":"2025-05-12","open":1909,"high":1909,"low":1800,"close":1827,"volume":18742,"rsi_14":25.27,"sma_20":1911.25,"sma_60":2026.75,"sma_120":1889.53},{"date":"2025-05-13","open":1827,"high":1872,"low":1815,"close":1858,"volume":21593,"rsi_14":35.29,"sma_20":1907.65,"sma_60":2023.55,"sma_120":1891.89},{"date":"2025-05-14","open":1904,"high":1904,"low":1841,"close":1902,"volume":15230,"rsi_14":42.73,"sma_20":1904.75,"sma_60":2020.83,"sma_120":1895.15},{"date":"2025-05-15","open":1920,"high":1920,"low":1805,"close":1864,"volume":31675,"rsi_14":45.01,"sma_20":1898.5,"sma_60":2017.4,"sma_120":1898.36},{"date":"2025-05-16","open":1883,"high":1948,"low":1883,"close":1909,"volume":98404,"rsi_14":54.82,"sma_20":1894.5,"sma_60":2016.1,"sma_120":1901.77},{"date":"2025-05-19","open":1926,"high":1930,"low":1880,"close":1912,"volume":67591,"rsi_14":57.35,"sma_20":1892.35,"sma_60":2012.55,"sma_120":1904.77},{"date":"2025-05-20","open":1944,"high":1955,"low":1900,"close":1916,"volume":15347,"rsi_14":56.83,"sma_20":1885.15,"sma_60":2008.4,"sma_120":1907.75},{"date":"2025-05-21","open":1936,"high":1952,"low":1898,"close":1952,"volume":23766,"rsi_14":63.93,"sma_20":1883.6,"sma_60":2004.35,"sma_120":1911.02},{"date":"2025-05-22","open":1960,"high":1960,"low":1899,"close":1958,"volume":17100,"rsi_14":62.44,"sma_20":1883.1,"sma_60":1999.32,"sma_120":1914.38},{"date":"2025-05-23","open":1939,"high":1962,"low":1885,"close":1888,"volume":51207,"rsi_14":49.66,"sma_20":1882.15,"sma_60":1991.95,"sma_120":1917.15},{"date":"2025-05-26","open":1887,"high":1887,"low":1807,"close":1865,"volume":52798,"rsi_14":51.88,"sma_20":1882.05,"sma_60":1984.28,"sma_120":1919.53},{"date":"2025-05-27","open":1867,"high":1914,"low":1856,"close":1914,"volume":64878,"rsi_14":52.87,"sma_20":1885.25,"sma_60":1977.77,"sma_120":1922.29},{"date":"2025-05-28","open":1914,"high":1914,"low":1781,"close":1835,"volume":26002,"rsi_14":43.43,"sma_20":1884.05,"sma_60":1971.77,"sma_120":1924.28},{"date":"2025-05-29","open":1845,"high":1881,"low":1644,"close":1836,"volume":208114,"rsi_14":47.2,"sma_20":1884.2,"sma_60":1963.53,"sma_120":1926.08},{"date":"2025-05-30","open":1731,"high":1894,"low":1731,"close":1885,"volume":27043,"rsi_14":56.07,"sma_20":1885.65,"sma_60":1956.95,"sma_120":1928.28},{"date":"2025-06-02","open":1865,"high":1895,"low":1787,"close":1860,"volume":30449,"rsi_14":50.21,"sma_20":1884.1,"sma_60":1949.12,"sma_120":1930.35},{"date":"2025-06-04","open":1860,"high":1894,"low":1795,"close":1860,"volume":19835,"rsi_14":45.09,"sma_20":1884.65,"sma_60":1940.45,"sma_120":1933.19},{"date":"2025-06-05","open":1840,"high":1874,"low":1806,"close":1862,"volume":32895,"rsi_14":49.74,"sma_20":1883.3,"sma_60":1934.82,"sma_120":1935.97},{"date":"2025-06-09","open":1863,"high":1897,"low":1824,"close":1868,"volume":39227,"rsi_14":44.19,"sma_20":1881.65,"sma_60":1929.12,"sma_120":1938.68},{"date":"2025-06-10","open":1889,"high":1889,"low":1849,"close":1880,"volume":30205,"rsi_14":45.58,"sma_20":1882.55,"sma_60":1924.78,"sma_120":1941.26},{"date":"2025-06-11","open":1880,"high":1900,"low":1762,"close":1860,"volume":21126,"rsi_14":42.59,"sma_20":1884.2,"sma_60":1919.12,"sma_120":1942.91},{"date":"2025-06-12","open":1860,"high":1889,"low":1846,"close":1874,"volume":21843,"rsi_14":39.04,"sma_20":1885.0,"sma_60":1914.52,"sma_120":1944.04},{"date":"2025-06-13","open":1874,"high":1913,"low":1800,"close":1869,"volume":56438,"rsi_14":37.46,"sma_20":1883.35,"sma_60":1909.83,"sma_120":1940.83},{"date":"2025-06-16","open":1869,"high":1887,"low":1833,"close":1882,"volume":19595,"rsi_14":48.99,"sma_20":1884.25,"sma_60":1906.2,"sma_120":1936.3},{"date":"2025-06-17","open":1882,"high":1892,"low":1751,"close":1860,"volume":31164,"rsi_14":49.16,"sma_20":1881.8,"sma_60":1903.28,"sma_120":1934.01},{"date":"2025-06-18","open":1858,"high":1881,"low":1829,"close":1850,"volume":58648,"rsi_14":37.6,"sma_20":1878.7,"sma_60":1900.7,"sma_120":1931.01},{"date":"2025-06-19","open":1856,"high":1881,"low":1840,"close":1876,"volume":48897,"rsi_14":60.0,"sma_20":1876.7,"sma_60":1899.97,"sma_120":1930.28},{"date":"2025-06-20","open":1876,"high":1881,"low":1850,"close":1876,"volume":33015,"rsi_14":59.8,"sma_20":1872.9,"sma_60":1899.48,"sma_120":1929.95},{"date":"2025-06-23","open":1876,"high":1876,"low":1845,"close":1865,"volume":31500,"rsi_14":43.98,"sma_20":1868.25,"sma_60":1900.57,"sma_120":1930.08},{"date":"2025-06-24","open":1865,"high":1884,"low":1854,"close":1859,"volume":34090,"rsi_14":49.66,"sma_20":1866.8,"sma_60":1902.4,"sma_120":1930.72},{"date":"2025-06-25","open":1853,"high":1886,"low":1852,"close":1869,"volume":33917,"rsi_14":52.87,"sma_20":1867.0,"sma_60":1899.88,"sma_120":1931.42},{"date":"2025-06-26","open":1869,"high":1880,"low":1841,"close":1868,"volume":27477,"rsi_14":51.92,"sma_20":1864.7,"sma_60":1899.22,"sma_120":1931.28},{"date":"2025-06-27","open":1868,"high":1887,"low":1864,"close":1864,"volume":31040,"rsi_14":48.7,"sma_20":1866.15,"sma_60":1899.53,"sma_120":1931.73},{"date":"2025-06-30","open":1845,"high":1886,"low":1845,"close":1869,"volume":27419,"rsi_14":46.26,"sma_20":1867.8,"sma_60":1900.45,"sma_120":1932.75},{"date":"2025-07-01","open":1869,"high":1898,"low":1850,"close":1870,"volume":44342,"rsi_14":53.91,"sma_20":1867.05,"sma_60":1898.75,"sma_120":1933.85},{"date":"2025-07-02","open":1911,"high":1911,"low":1850,"close":1855,"volume":9967,"rsi_14":42.64,"sma_20":1866.8,"sma_60":1898.73,"sma_120":1934.32},{"date":"2025-07-03","open":1856,"high":1886,"low":1830,"close":1850,"volume":38422,"rsi_14":42.64,"sma_20":1866.3,"sma_60":1897.58,"sma_120":1933.86},{"date":"2025-07-04","open":1850,"high":1888,"low":1850,"close":1870,"volume":16645,"rsi_14":45.59,"sma_20":1866.7,"sma_60":1893.42,"sma_120":1934.18},{"date":"2025-07-07","open":1874,"high":1902,"low":1864,"close":1899,"volume":29486,"rsi_14":63.64,"sma_20":1868.25,"sma_60":1890.15,"sma_120":1934.86},{"date":"2025-07-08","open":1910,"high":1910,"low":1850,"close":1885,"volume":16689,"rsi_14":61.9,"sma_20":1868.5,"sma_60":1888.37,"sma_120":1935.45},{"date":"2025-07-09","open":1865,"high":1932,"low":1865,"close":1890,"volume":16412,"rsi_14":55.56,"sma_20":1870.0,"sma_60":1888.48,"sma_120":1936.2},{"date":"2025-07-10","open":1934,"high":1934,"low":1858,"close":1900,"volume":20471,"rsi_14":58.82,"sma_20":1871.3,"sma_60":1887.98,"sma_120":1936.42},{"date":"2025-07-11","open":1900,"high":1932,"low":1892,"close":1916,"volume":19369,"rsi_14":68.09,"sma_20":1873.65,"sma_60":1887.25,"sma_120":1936.89},{"date":"2025-07-14","open":1913,"high":1928,"low":1897,"close":1920,"volume":14226,"rsi_14":71.94,"sma_20":1875.55,"sma_60":1886.1,"sma_120":1937.85},{"date":"2025-07-15","open":1915,"high":1929,"low":1900,"close":1921,"volume":11506,"rsi_14":70.0,"sma_20":1878.6,"sma_60":1884.97,"sma_120":1938.92},{"date":"2025-07-16","open":1922,"high":1930,"low":1903,"close":1919,"volume":25356,"rsi_14":69.47,"sma_20":1882.05,"sma_60":1884.37,"sma_120":1939.82},{"date":"2025-07-17","open":1927,"high":1927,"low":1879,"close":1915,"volume":10373,"rsi_14":69.47,"sma_20":1884.0,"sma_60":1881.95,"sma_120":1940.81},{"date":"2025-07-18","open":1930,"high":1933,"low":1889,"close":1889,"volume":14246,"rsi_14":56.58,"sma_20":1884.65,"sma_60":1880.38,"sma_120":1941.92},{"date":"2025-07-21","open":1889,"high":1918,"low":1878,"close":1903,"volume":16634,"rsi_14":60.0,"sma_20":1886.55,"sma_60":1879.3,"sma_120":1943.28},{"date":"2025-07-22","open":1881,"high":1937,"low":1881,"close":1925,"volume":42256,"rsi_14":70.35,"sma_20":1889.85,"sma_60":1879.6,"sma_120":1945.0},{"date":"2025-07-23","open":1925,"high":1925,"low":1882,"close":1921,"volume":26098,"rsi_14":70.76,"sma_20":1892.45,"sma_60":1880.5,"sma_120":1946.86},{"date":"2025-07-24","open":1909,"high":1933,"low":1897,"close":1916,"volume":28318,"rsi_14":64.74,"sma_20":1894.85,"sma_60":1881.6,"sma_120":1948.68},{"date":"2025-07-25","open":1916,"high":1926,"low":1890,"close":1911,"volume":24372,"rsi_14":54.55,"sma_20":1897.2,"sma_60":1882.47,"sma_120":1950.59},{"date":"2025-07-28","open":1911,"high":1913,"low":1800,"close":1889,"volume":43084,"rsi_14":51.43,"sma_20":1898.2,"sma_60":1883.4,"sma_120":1952.33},{"date":"2025-07-29","open":1934,"high":1934,"low":1872,"close":1886,"volume":13488,"rsi_14":48.55,"sma_20":1899.0,"sma_60":1883.9,"sma_120":1954.17},{"date":"2025-07-30","open":1888,"high":1923,"low":1888,"close":1903,"volume":30986,"rsi_14":51.03,"sma_20":1901.4,"sma_60":1884.1,"sma_120":1955.67},{"date":"2025-07-31","open":1883,"high":1912,"low":1840,"close":1907,"volume":17660,"rsi_14":46.62,"sma_20":1904.25,"sma_60":1885.07,"sma_120":1956.82},{"date":"2025-08-01","open":1871,"high":1924,"low":1862,"close":1924,"volume":118151,"rsi_14":51.37,"sma_20":1906.95,"sma_60":1885.65,"sma_120":1957.79},{"date":"2025-08-04","open":1905,"high":1940,"low":1898,"close":1928,"volume":22201,"rsi_14":52.35,"sma_20":1908.4,"sma_60":1886.1,"sma_120":1958.35},{"date":"2025-08-05","open":1928,"high":1972,"low":1915,"close":1957,"volume":27869,"rsi_14":60.8,"sma_20":1912.0,"sma_60":1887.68,"sma_120":1958.74},{"date":"2025-08-06","open":1960,"high":2065,"low":1946,"close":2040,"volume":58103,"rsi_14":74.51,"sma_20":1919.5,"sma_60":1891.23,"sma_120":1958.99},{"date":"2025-08-07","open":2025,"high":2170,"low":2025,"close":2095,"volume":122875,"rsi_14":86.27,"sma_20":1929.25,"sma_60":1895.18,"sma_120":1959.37},{"date":"2025-08-08","open":2095,"high":2140,"low":2040,"close":2085,"volume":60128,"rsi_14":82.5,"sma_20":1937.7,"sma_60":1898.23,"sma_120":1959.53},{"date":"2025-08-11","open":2080,"high":2110,"low":2040,"close":2080,"volume":55797,"rsi_14":79.47,"sma_20":1945.7,"sma_60":1901.83,"sma_120":1959.62},{"date":"2025-08-12","open":2080,"high":2135,"low":2075,"close":2075,"volume":44641,"rsi_14":79.17,"sma_20":1953.4,"sma_60":1904.6,"sma_120":1960.35},{"date":"2025-08-13","open":2085,"high":2100,"low":2050,"close":2095,"volume":13555,"rsi_14":82.08,"sma_20":1962.2,"sma_60":1907.65,"sma_120":1960.1},{"date":"2025-08-14","open":2105,"high":2110,"low":2065,"close":2075,"volume":31069,"rsi_14":77.89,"sma_20":1970.2,"sma_60":1910.3,"sma_120":1959.35},{"date":"2025-08-18","open":2095,"high":2145,"low":2070,"close":2125,"volume":136479,"rsi_14":86.65,"sma_20":1982.0,"sma_60":1913.18,"sma_120":1958.77},{"date":"2025-08-19","open":2120,"high":2130,"low":2045,"close":2070,"volume":121716,"rsi_14":74.6,"sma_20":1990.35,"sma_60":1915.05,"sma_120":1957.18},{"date":"2025-08-20","open":2065,"high":2100,"low":1995,"close":2100,"volume":52413,"rsi_14":75.45,"sma_20":1999.1,"sma_60":1918.58,"sma_120":1955.27},{"date":"2025-08-21","open":2080,"high":2115,"low":2065,"close":2095,"volume":48793,"rsi_14":74.23,"sma_20":2007.8,"sma_60":1922.42,"sma_120":1953.35},{"date":"2025-08-22","open":2095,"high":2300,"low":2090,"close":2220,"volume":285178,"rsi_14":79.84,"sma_20":2023.0,"sma_60":1927.52,"sma_120":1952.64},{"date":"2025-08-25","open":2230,"high":2360,"low":2210,"close":2300,"volume":125857,"rsi_14":82.52,"sma_20":2042.45,"sma_60":1935.27,"sma_120":1953.52},{"date":"2025-08-26","open":2305,"high":2310,"low":2160,"close":2170,"volume":107758,"rsi_14":65.82,"sma_20":2056.5,"sma_60":1940.83,"sma_120":1952.18},{"date":"2025-08-27","open":2210,"high":2210,"low":2125,"close":2140,"volume":97528,"rsi_14":58.06,"sma_20":2069.2,"sma_60":1945.08,"sma_120":1951.02},{"date":"2025-08-28","open":2140,"high":2205,"low":2090,"close":2200,"volume":102308,"rsi_14":58.4,"sma_20":2084.05,"sma_60":1950.75,"sma_120":1949.93},{"date":"2025-08-29","open":2185,"high":2205,"low":2090,"close":2200,"volume":83142,"rsi_14":59.35,"sma_20":2098.7,"sma_60":1956.42,"sma_120":1948.43},{"date":"2025-09-01","open":2195,"high":2295,"low":2170,"close":2295,"volume":69495,"rsi_14":65.25,"sma_20":2117.25,"sma_60":1963.63,"sma_120":1949.22},{"date":"2025-09-02","open":2310,"high":2310,"low":2225,"close":2250,"volume":66220,"rsi_14":61.74,"sma_20":2133.35,"sma_60":1970.0,"sma_120":1949.56},{"date":"2025-09-03","open":2250,"high":2285,"low":2210,"close":2250,"volume":35897,"rsi_14":60.69,"sma_20":2148.0,"sma_60":1976.17,"sma_120":1950.47},{"date":"2025-09-04","open":2250,"high":2300,"low":2205,"close":2205,"volume":47347,"rsi_14":58.67,"sma_20":2156.25,"sma_60":1981.92,"sma_120":1950.52},{"date":"2025-09-05","open":2240,"high":2240,"low":2150,"close":2160,"volume":33003,"rsi_14":52.35,"sma_20":2159.5,"sma_60":1986.68,"sma_120":1950.6},{"date":"2025-09-08","open":2180,"high":2395,"low":2170,"close":2330,"volume":279369,"rsi_14":65.12,"sma_20":2171.75,"sma_60":1994.37,"sma_120":1952.1},{"date":"2025-09-09","open":2310,"high":2345,"low":2255,"close":2270,"volume":92401,"rsi_14":59.55,"sma_20":2181.25,"sma_60":2000.83,"sma_120":1953.52},{"date":"2025-09-10","open":2270,"high":2455,"low":2270,"close":2450,"volume":253745,"rsi_14":66.67,"sma_20":2200.0,"sma_60":2010.67,"sma_120":1956.97},{"date":"2025-09-11","open":2450,"high":2455,"low":2355,"close":2365,"volume":120810,"rsi_14":57.07,"sma_20":2213.5,"sma_60":2019.25,"sma_120":1959.97},{"date":"2025-09-12","open":2385,"high":2425,"low":2340,"close":2350,"volume":69222,"rsi_14":52.6,"sma_20":2227.25,"sma_60":2027.15,"sma_120":1963.56},{"date":"2025-09-15","open":2370,"high":2430,"low":2340,"close":2395,"volume":61884,"rsi_14":62.86,"sma_20":2240.75,"sma_60":2035.8,"sma_120":1967.64},{"date":"2025-09-16","open":2395,"high":2420,"low":2355,"close":2385,"volume":48712,"rsi_14":64.33,"sma_20":2256.5,"sma_60":2044.47,"sma_120":1972.52},{"date":"2025-09-17","open":2385,"high":2400,"low":2330,"close":2350,"volume":35259,"rsi_14":59.04,"sma_20":2269.0,"sma_60":2052.65,"sma_120":1977.53},{"date":"2025-09-18","open":2355,"high":2370,"low":2315,"close":2360,"volume":44964,"rsi_14":59.28,"sma_20":2282.0,"sma_60":2060.75,"sma_120":1980.32},{"date":"2025-09-19","open":2355,"high":2745,"low":2335,"close":2565,"volume":533194,"rsi_14":64.21,"sma_20":2299.25,"sma_60":2072.37,"sma_120":1985.79},{"date":"2025-09-22","open":2575,"high":2660,"low":2535,"close":2630,"volume":164855,"rsi_14":69.59,"sma_20":2315.75,"sma_60":2085.13,"sma_120":1992.33},{"date":"2025-09-23","open":2665,"high":3100,"low":2590,"close":2890,"volume":1775156,"rsi_14":76.02,"sma_20":2351.75,"sma_60":2102.15,"sma_120":2001.3},{"date":"2025-09-24","open":2830,"high":2970,"low":2825,"close":2895,"volume":232556,"rsi_14":78.99,"sma_20":2389.5,"sma_60":2119.23,"sma_120":2008.99},{"date":"2025-09-25","open":2875,"high":2875,"low":2710,"close":2720,"volume":159069,"rsi_14":71.21,"sma_20":2415.5,"sma_60":2133.65,"sma_120":2016.19},{"date":"2025-09-26","open":2670,"high":2760,"low":2670,"close":2695,"volume":48929,"rsi_14":65.53,"sma_20":2440.25,"sma_60":2147.73,"sma_120":2022.66},{"date":"2025-09-29","open":2700,"high":2730,"low":2565,"close":2625,"volume":137531,"rsi_14":64.98,"sma_20":2456.75,"sma_60":2160.32,"sma_120":2026.87},{"date":"2025-09-30","open":2625,"high":2640,"low":2540,"close":2590,"volume":64973,"rsi_14":56.73,"sma_20":2473.75,"sma_60":2171.83,"sma_120":2030.99},{"date":"2025-10-01","open":2540,"high":2765,"low":2540,"close":2600,"volume":73659,"rsi_14":62.18,"sma_20":2491.25,"sma_60":2183.75,"sma_120":2036.06},{"date":"2025-10-02","open":2670,"high":2766,"low":2615,"close":2655,"volume":65598,"rsi_14":64.65,"sma_20":2513.0,"sma_60":2196.25,"sma_120":2042.37},{"date":"2025-10-10","open":2665,"high":2725,"low":2650,"close":2665,"volume":39161,"rsi_14":63.92,"sma_20":2538.25,"sma_60":2209.0,"sma_120":2048.49},{"date":"2025-10-13","open":2655,"high":3400,"low":2540,"close":2740,"volume":3033871,"rsi_14":67.15,"sma_20":2558.75,"sma_60":2222.73,"sma_120":2054.99},{"date":"2025-10-14","open":2755,"high":3195,"low":2650,"close":2975,"volume":2094502,"rsi_14":75.3,"sma_20":2594.0,"sma_60":2240.32,"sma_120":2063.21},{"date":"2025-10-15","open":2935,"high":2935,"low":2830,"close":2860,"volume":380885,"rsi_14":68.77,"sma_20":2614.5,"sma_60":2255.97,"sma_120":2070.47},{"date":"2025-10-16","open":2825,"high":2850,"low":2705,"close":2715,"volume":310097,"rsi_14":55.86,"sma_20":2632.0,"sma_60":2269.23,"sma_120":2076.8},{"date":"2025-10-17","open":2680,"high":2710,"low":2580,"close":2580,"volume":169931,"rsi_14":48.15,"sma_20":2643.5,"sma_60":2280.32,"sma_120":2081.13},{"date":"2025-10-20","open":2610,"high":2650,"low":2500,"close":2500,"volume":205409,"rsi_14":33.33,"sma_20":2648.75,"sma_60":2290.5,"sma_120":2085.44},{"date":"2025-10-21","open":2515,"high":2590,"low":2450,"close":2560,"volume":113903,"rsi_14":36.33,"sma_20":2657.5,"sma_60":2301.45,"sma_120":2090.38},{"date":"2025-10-22","open":2560,"high":2575,"low":2470,"close":2570,"volume":84072,"rsi_14":42.92,"sma_20":2668.5,"sma_60":2312.2,"sma_120":2095.9},{"date":"2025-10-23","open":2550,"high":2655,"low":2525,"close":2530,"volume":72799,"rsi_14":42.33,"sma_20":2677.25,"sma_60":2322.35,"sma_120":2101.43},{"date":"2025-10-24","open":2585,"high":2650,"low":2545,"close":2635,"volume":65673,"rsi_14":50.45,"sma_20":2680.75,"sma_60":2334.33,"sma_120":2107.97},{"date":"2025-10-27","open":2710,"high":2740,"low":2600,"close":2625,"volume":89397,"rsi_14":51.61,"sma_20":2680.5,"sma_60":2346.23,"sma_120":2114.35},{"date":"2025-10-28","open":2635,"high":2655,"low":2560,"close":2600,"volume":95254,"rsi_14":50.0,"sma_20":2666.0,"sma_60":2358.08,"sma_120":2120.74},{"date":"2025-10-29","open":2605,"high":2650,"low":2545,"close":2590,"volume":74106,"rsi_14":47.66,"sma_20":2650.75,"sma_60":2369.82,"sma_120":2126.86},{"date":"2025-10-30","open":2580,"high":2580,"low":2470,"close":2495,"volume":73235,"rsi_14":42.54,"sma_20":2639.5,"sma_60":2379.68,"sma_120":2131.89},{"date":"2025-10-31","open":2515,"high":2570,"low":2465,"close":2490,"volume":59834,"rsi_14":38.32,"sma_20":2629.25,"sma_60":2389.4,"sma_120":2137.23},{"date":"2025-11-03","open":2490,"high":2525,"low":2440,"close":2480,"volume":89102,"rsi_14":20.71,"sma_20":2622.0,"sma_60":2398.67,"sma_120":2142.16},{"date":"2025-11-04","open":2470,"high":2490,"low":2410,"close":2480,"volume":56099,"rsi_14":23.97,"sma_20":2616.5,"sma_60":2407.87,"sma_120":2146.98},{"date":"2025-11-05","open":2480,"high":2480,"low":2355,"close":2440,"volume":72590,"rsi_14":28.0,"sma_20":2608.5,"sma_60":2415.92,"sma_120":2151.8},{"date":"2025-11-06","open":2445,"high":2490,"low":2400,"close":2400,"volume":49969,"rsi_14":33.02,"sma_20":2596.5,"sma_60":2421.92,"sma_120":2156.57},{"date":"2025-11-07","open":2400,"high":2490,"low":2375,"close":2485,"volume":50851,"rsi_14":48.6,"sma_20":2587.5,"sma_60":2428.42,"sma_120":2161.8},{"date":"2025-11-10","open":2460,"high":2535,"low":2435,"close":2515,"volume":63367,"rsi_14":45.54,"sma_20":2576.25,"sma_60":2435.58,"sma_120":2166.91},{"date":"2025-11-11","open":2500,"high":2560,"low":2480,"close":2535,"volume":44211,"rsi_14":46.6,"sma_20":2554.25,"sma_60":2443.17,"sma_120":2172.5},{"date":"2025-11-12","open":2535,"high":2550,"low":2520,"close":2535,"volume":16669,"rsi_14":50.53,"sma_20":2538.0,"sma_60":2450.83,"sma_120":2177.72},{"date":"2025-11-13","open":2535,"high":2535,"low":2430,"close":2485,"volume":64377,"rsi_14":32.14,"sma_20":2526.5,"sma_60":2457.33,"sma_120":2182.49},{"date":"2025-11-14","open":2470,"high":2470,"low":2385,"close":2385,"volume":61909,"rsi_14":26.47,"sma_20":2516.75,"sma_60":2462.5,"sma_120":2186.4},{"date":"2025-11-17","open":2405,"high":2430,"low":2260,"close":2355,"volume":208271,"rsi_14":26.21,"sma_20":2509.5,"sma_60":2466.33,"sma_120":2189.76},{"date":"2025-11-18","open":2355,"high":2355,"low":2215,"close":2245,"volume":97557,"rsi_14":21.95,"sma_20":2493.75,"sma_60":2469.25,"sma_120":2192.15},{"date":"2025-11-19","open":2245,"high":2305,"low":2155,"close":2270,"volume":64676,"rsi_14":29.36,"sma_20":2478.75,"sma_60":2472.08,"sma_120":2195.33},{"date":"2025-11-20","open":2280,"high":2315,"low":2245,"close":2290,"volume":43307,"rsi_14":32.14,"sma_20":2466.75,"sma_60":2475.33,"sma_120":2198.88},{"date":"2025-11-21","open":2290,"high":2290,"low":2180,"close":2200,"volume":82842,"rsi_14":28.12,"sma_20":2445.0,"sma_60":2475.0,"sma_120":2201.26},{"date":"2025-11-24","open":2235,"high":2245,"low":2195,"close":2240,"volume":27004,"rsi_14":32.35,"sma_20":2425.75,"sma_60":2474.0,"sma_120":2204.63},{"date":"2025-11-25","open":2240,"high":2240,"low":2135,"close":2185,"volume":57523,"rsi_14":31.65,"sma_20":2405.0,"sma_60":2474.25,"sma_120":2207.54},{"date":"2025-11-26","open":2190,"high":2205,"low":2165,"close":2180,"volume":42671,"rsi_14":33.33,"sma_20":2384.5,"sma_60":2474.92,"sma_120":2210.0},{"date":"2025-11-27","open":2185,"high":2210,"low":2140,"close":2150,"volume":33406,"rsi_14":22.31,"sma_20":2367.25,"sma_60":2474.08,"sma_120":2212.42},{"date":"2025-11-28","open":2155,"high":2250,"low":2155,"close":2240,"volume":68745,"rsi_14":29.32,"sma_20":2354.75,"sma_60":2474.75,"sma_120":2215.58},{"date":"2025-12-01","open":2225,"high":2270,"low":2215,"close":2240,"volume":32096,"rsi_14":27.13,"sma_20":2342.75,"sma_60":2473.83,"sma_120":2218.73},{"date":"2025-12-02","open":2225,"high":2260,"low":2215,"close":2260,"volume":31993,"rsi_14":29.32,"sma_20":2331.75,"sma_60":2474.0,"sma_120":2222.0},{"date":"2025-12-03","open":2260,"high":2390,"low":2260,"close":2365,"volume":47100,"rsi_14":41.67,"sma_20":2328.0,"sma_60":2475.92,"sma_120":2226.04},{"date":"2025-12-04","open":2350,"high":2460,"low":2335,"close":2370,"volume":81188,"rsi_14":48.8,"sma_20":2326.5,"sma_60":2478.67,"sma_120":2230.29},{"date":"2025-12-05","open":2350,"high":2430,"low":2350,"close":2410,"volume":39309,"rsi_14":54.33,"sma_20":2322.75,"sma_60":2482.83,"sma_120":2234.76},{"date":"2025-12-08","open":2415,"high":2420,"low":2340,"close":2385,"volume":37867,"rsi_14":62.73,"sma_20":2316.25,"sma_60":2483.75,"sma_120":2239.06},{"date":"2025-12-09","open":2380,"high":2380,"low":2325,"close":2330,"volume":31637,"rsi_14":55.17,"sma_20":2306.0,"sma_60":2484.75,"sma_120":2242.79},{"date":"2025-12-10","open":2325,"high":2395,"low":2325,"close":2385,"volume":17233,"rsi_14":57.72,"sma_20":2298.5,"sma_60":2483.67,"sma_120":2247.17},{"date":"2025-12-11","open":2385,"high":2395,"low":2300,"close":2360,"volume":40998,"rsi_14":64.55,"sma_20":2292.25,"sma_60":2483.58,"sma_120":2251.42},{"date":"2025-12-12","open":2360,"high":2375,"low":2285,"close":2300,"volume":50838,"rsi_14":55.26,"sma_20":2288.0,"sma_60":2482.75,"sma_120":2254.95},{"date":"2025-12-15","open":2310,"high":2310,"low":2275,"close":2280,"volume":27412,"rsi_14":58.88,"sma_20":2284.25,"sma_60":2480.83,"sma_120":2258.32},{"date":"2025-12-16","open":2280,"high":2315,"low":2255,"close":2255,"volume":27249,"rsi_14":56.76,"sma_20":2284.75,"sma_60":2478.67,"sma_120":2261.57},{"date":"2025-12-17","open":2255,"high":2320,"low":2235,"close":2300,"volume":18788,"rsi_14":63.16,"sma_20":2286.25,"sma_60":2477.83,"sma_120":2265.24},{"date":"2025-12-18","open":2300,"high":2355,"low":2235,"close":2270,"volume":32031,"rsi_14":52.94,"sma_20":2285.25,"sma_60":2476.42,"sma_120":2268.58},{"date":"2025-12-19","open":2265,"high":2295,"low":2260,"close":2290,"volume":20492,"rsi_14":54.72,"sma_20":2289.75,"sma_60":2471.83,"sma_120":2272.1},{"date":"2025-12-22","open":2290,"high":2310,"low":2285,"close":2305,"volume":18793,"rsi_14":54.29,"sma_20":2293.0,"sma_60":2466.42,"sma_120":2275.78},{"date":"2025-12-23","open":2310,"high":2470,"low":2305,"close":2340,"volume":97606,"rsi_14":47.25,"sma_20":2300.75,"sma_60":2457.25,"sma_120":2279.7},{"date":"2025-12-24","open":2345,"high":2350,"low":2295,"close":2295,"volume":82371,"rsi_14":42.42,"sma_20":2306.5,"sma_60":2447.25,"sma_120":2283.24},{"date":"2025-12-26","open":2295,"high":2405,"low":2285,"close":2405,"volume":53375,"rsi_14":49.56,"sma_20":2319.25,"sma_60":2442.0,"sma_120":2287.82},{"date":"2025-12-29","open":2405,"high":3100,"low":2370,"close":2630,"volume":4376431,"rsi_14":66.01,"sma_20":2338.75,"sma_60":2440.92,"sma_120":2294.32},{"date":"2025-12-30","open":2600,"high":2615,"low":2510,"close":2545,"volume":401407,"rsi_14":63.52,"sma_20":2354.0,"sma_60":2439.58,"sma_120":2299.95},{"date":"2026-01-02","open":2545,"high":2710,"low":2545,"close":2655,"volume":327753,"rsi_14":65.88,"sma_20":2373.75,"sma_60":2440.67,"sma_120":2306.25},{"date":"2026-01-05","open":2710,"high":2790,"low":2655,"close":2775,"volume":297167,"rsi_14":71.96,"sma_20":2394.25,"sma_60":2443.58,"sma_120":2313.67},{"date":"2026-01-06","open":2775,"high":2810,"low":2725,"close":2755,"volume":137704,"rsi_14":75.14,"sma_20":2413.5,"sma_60":2445.5,"sma_120":2320.88},{"date":"2026-01-07","open":2755,"high":2800,"low":2635,"close":2675,"volume":99545,"rsi_14":70.47,"sma_20":2426.75,"sma_60":2445.67,"sma_120":2327.33},{"date":"2026-01-08","open":2675,"high":2675,"low":2570,"close":2630,"volume":95252,"rsi_14":69.04,"sma_20":2439.0,"sma_60":2443.83,"sma_120":2333.28},{"date":"2026-01-09","open":2615,"high":2640,"low":2530,"close":2545,"volume":107292,"rsi_14":61.95,"sma_20":2449.75,"sma_60":2436.67,"sma_120":2338.49},{"date":"2026-01-12","open":2580,"high":2677,"low":2540,"close":2630,"volume":81318,"rsi_14":66.67,"sma_20":2462.0,"sma_60":2432.83,"sma_120":2344.4},{"date":"2026-01-13","open":2630,"high":2635,"low":2490,"close":2510,"volume":119133,"rsi_14":59.32,"sma_20":2469.5,"sma_60":2429.42,"sma_120":2349.32},{"date":"2026-01-14","open":2555,"high":2555,"low":2485,"close":2520,"volume":36144,"rsi_14":59.15,"sma_20":2480.5,"sma_60":2428.42,"sma_120":2354.37},{"date":"2026-01-15","open":2525,"high":2575,"low":2490,"close":2575,"volume":43779,"rsi_14":59.83,"sma_20":2495.25,"sma_60":2429.67,"sma_120":2360.08},{"date":"2026-01-16","open":2590,"high":2805,"low":2585,"close":2730,"volume":399501,"rsi_14":63.6,"sma_20":2540.5,"sma_60":2435.17,"sma_120":2366.97},{"date":"2026-01-19","open":2735,"high":3135,"low":2730,"close":3050,"volume":954567,"rsi_14":66.28,"sma_20":2579.5,"sma_60":2443.83,"sma_120":2376.35},{"date":"2026-01-20","open":3050,"high":3050,"low":2880,"close":2900,"volume":402993,"rsi_14":63.1,"sma_20":2610.0,"sma_60":2448.25,"sma_120":2384.51},{"date":"2026-01-21","open":2900,"high":2950,"low":2810,"close":2845,"volume":271054,"rsi_14":57.31,"sma_20":2637.0,"sma_60":2451.92,"sma_120":2392.25},{"date":"2026-01-22","open":2875,"high":2910,"low":2710,"close":2775,"volume":210204,"rsi_14":50.0,"sma_20":2658.75,"sma_60":2454.83,"sma_120":2399.45},{"date":"2026-01-23","open":2775,"high":2775,"low":2700,"close":2755,"volume":131122,"rsi_14":50.0,"sma_20":2681.75,"sma_60":2457.58,"sma_120":2406.67},{"date":"2026-01-26","open":2770,"high":2855,"low":2760,"close":2775,"volume":190492,"rsi_14":54.2,"sma_20":2700.25,"sma_60":2462.25,"sma_120":2414.07},{"date":"2026-01-27","open":2810,"high":2855,"low":2755,"close":2810,"volume":167493,"rsi_14":57.63,"sma_20":2709.25,"sma_60":2467.58,"sma_120":2421.63},{"date":"2026-01-28","open":2850,"high":3045,"low":2850,"close":2980,"volume":431478,"rsi_14":67.19,"sma_20":2731.0,"sma_60":2475.92,"sma_120":2430.57},{"date":"2026-01-29","open":3000,"high":3045,"low":2875,"close":2945,"volume":279999,"rsi_14":62.96,"sma_20":2745.5,"sma_60":2483.67,"sma_120":2439.08},{"date":"2026-01-30","open":2950,"high":3100,"low":2880,"close":2880,"volume":299413,"rsi_14":65.95,"sma_20":2750.75,"sma_60":2491.0,"sma_120":2447.02},{"date":"2026-02-02","open":2880,"high":3100,"low":2835,"close":2940,"volume":316172,"rsi_14":67.36,"sma_20":2760.0,"sma_60":2500.0,"sma_120":2455.21},{"date":"2026-02-03","open":2965,"high":3060,"low":2965,"close":3050,"volume":240464,"rsi_14":68.77,"sma_20":2778.75,"sma_60":2509.42,"sma_120":2463.62},{"date":"2026-02-04","open":3050,"high":3370,"low":3040,"close":3365,"volume":738559,"rsi_14":72.28,"sma_20":2815.5,"sma_60":2520.0,"sma_120":2474.21},{"date":"2026-02-05","open":3300,"high":3300,"low":3130,"close":3150,"volume":386167,"rsi_14":62.8,"sma_20":2845.75,"sma_60":2530.58,"sma_120":2483.08},{"date":"2026-02-06","open":3065,"high":3145,"low":2960,"close":3110,"volume":197958,"rsi_14":52.21,"sma_20":2869.75,"sma_60":2540.17,"sma_120":2491.67},{"date":"2026-02-09","open":3145,"high":3240,"low":3095,"close":3140,"volume":217339,"rsi_14":59.68,"sma_20":2901.25,"sma_60":2550.25,"sma_120":2500.54},{"date":"2026-02-10","open":3145,"high":3210,"low":3085,"close":3125,"volume":111850,"rsi_14":61.67,"sma_20":2931.5,"sma_60":2560.92,"sma_120":2509.12},{"date":"2026-02-11","open":3125,"high":3225,"low":3065,"close":3165,"volume":120619,"rsi_14":66.67,"sma_20":2961.0,"sma_60":2573.92,"sma_120":2518.21},{"date":"2026-02-12","open":3105,"high":3130,"low":2990,"close":3010,"volume":324947,"rsi_14":59.77,"sma_20":2975.0,"sma_60":2584.83,"sma_120":2525.58},{"date":"2026-02-13","open":3010,"high":3060,"low":2950,"close":3035,"volume":132239,"rsi_14":59.92,"sma_20":2990.25,"sma_60":2598.0,"sma_120":2533.62},{"date":"2026-02-19","open":3090,"high":3240,"low":3050,"close":3200,"volume":250325,"rsi_14":63.54,"sma_20":2997.75,"sma_60":2613.5,"sma_120":2542.79},{"date":"2026-02-20","open":3200,"high":3215,"low":3120,"close":3170,"volume":145968,"rsi_14":57.31,"sma_20":3011.25,"sma_60":2628.17,"sma_120":2551.75},{"date":"2026-02-23","open":3180,"high":3460,"low":3180,"close":3255,"volume":381007,"rsi_14":61.48,"sma_20":3031.75,"sma_60":2645.75,"sma_120":2560.38},{"date":"2026-02-24","open":3255,"high":3390,"low":3175,"close":3370,"volume":227125,"rsi_14":67.5,"sma_20":3061.5,"sma_60":2664.58,"sma_120":2569.29},{"date":"2026-02-25","open":3375,"high":3590,"low":3375,"close":3450,"volume":270461,"rsi_14":67.96,"sma_20":3096.25,"sma_60":2685.67,"sma_120":2579.96},{"date":"2026-02-26","open":3505,"high":3585,"low":3455,"close":3460,"volume":282178,"rsi_14":65.53,"sma_20":3130.5,"sma_60":2716.67,"sma_120":2595.38},{"date":"2026-02-27","open":3460,"high":3480,"low":3260,"close":3465,"volume":197513,"rsi_14":54.95,"sma_20":3163.25,"sma_60":2728.92,"sma_120":2601.5},{"date":"2026-03-03","open":3405,"high":3500,"low":3330,"close":3350,"volume":200840,"rsi_14":60.99,"sma_20":3181.75,"sma_60":2747.42,"sma_120":2611.08},{"date":"2026-03-04","open":3210,"high":3300,"low":2940,"close":3000,"volume":216544,"rsi_14":45.49,"sma_20":3184.5,"sma_60":2760.08,"sma_120":2616.96},{"date":"2026-03-05","open":3285,"high":3430,"low":3145,"close":3400,"volume":131902,"rsi_14":58.18,"sma_20":3210.5,"sma_60":2779.08,"sma_120":2626.54},{"date":"2026-03-06","open":3395,"high":3590,"low":3330,"close":3550,"volume":216560,"rsi_14":62.32,"sma_20":3241.0,"sma_60":2798.83,"sma_120":2637.38},{"date":"2026-03-09","open":3500,"high":3530,"low":3295,"close":3295,"volume":176671,"rsi_14":53.35,"sma_20":3253.25,"sma_60":2814.25,"sma_120":2646.46},{"date":"2026-03-10","open":3390,"high":3530,"low":3385,"close":3385,"volume":92495,"rsi_14":60.0,"sma_20":3254.25,"sma_60":2830.5,"sma_120":2656.67},{"date":"2026-03-11","open":3415,"high":3480,"low":3385,"close":3450,"volume":85853,"rsi_14":60.84,"sma_20":3269.25,"sma_60":2848.25,"sma_120":2666.0},{"date":"2026-03-12","open":3420,"high":3500,"low":3370,"close":3380,"volume":106633,"rsi_14":54.95,"sma_20":3282.75,"sma_60":2865.75,"sma_120":2675.25},{"date":"2026-03-13","open":3335,"high":3450,"low":3315,"close":3430,"volume":49848,"rsi_14":57.07,"sma_20":3297.25,"sma_60":2883.17,"sma_120":2683.42},{"date":"2026-03-16","open":3650,"high":3990,"low":3445,"close":3845,"volume":795406,"rsi_14":63.59,"sma_20":3333.25,"sma_60":2915.08,"sma_120":2698.92},{"date":"2026-03-17","open":3845,"high":3905,"low":3750,"close":3810,"volume":190943,"rsi_14":60.53,"sma_20":3365.5,"sma_60":2933.08,"sma_120":2707.92},{"date":"2026-03-18","open":3815,"high":3930,"low":3785,"close":3820,"volume":124963,"rsi_14":59.16,"sma_20":3406.0,"sma_60":2958.75,"sma_120":2719.79},{"date":"2026-03-19","open":3810,"high":3985,"low":3740,"close":3880,"volume":182675,"rsi_14":60.14,"sma_20":3448.25,"sma_60":2985.83,"sma_120":2732.25},{"date":"2026-03-20","open":3880,"high":3965,"low":3810,"close":3880,"volume":134253,"rsi_14":60.05,"sma_20":3482.25,"sma_60":3012.17,"sma_120":2745.0},{"date":"2026-03-23","open":3880,"high":3975,"low":3755,"close":3755,"volume":160221,"rsi_14":59.76,"sma_20":3511.5,"sma_60":3036.92,"sma_120":2756.67},{"date":"2026-03-24","open":3835,"high":4150,"low":3835,"close":3965,"volume":175606,"rsi_14":74.94,"sma_20":3547.0,"sma_60":3064.83,"sma_120":2768.33},{"date":"2026-03-25","open":3970,"high":4260,"low":3970,"close":4090,"volume":221558,"rsi_14":70.78,"sma_20":3583.0,"sma_60":3094.58,"sma_120":2780.5},{"date":"2026-03-26","open":4095,"high":4280,"low":4080,"close":4170,"volume":139898,"rsi_14":69.5,"sma_20":3619.0,"sma_60":3125.08,"sma_120":2791.17},{"date":"2026-03-27","open":4145,"high":4380,"low":4040,"close":4370,"volume":173514,"rsi_14":85.02,"sma_20":3664.5,"sma_60":3159.67,"sma_120":2803.46},{"date":"2026-03-30","open":4370,"high":4480,"low":4080,"close":4465,"volume":162666,"rsi_14":85.06,"sma_20":3714.5,"sma_60":3194.0,"sma_120":2818.0},{"date":"2026-03-31","open":4465,"high":4545,"low":4150,"close":4150,"volume":247370,"rsi_14":69.55,"sma_20":3754.5,"sma_60":3219.33,"sma_120":2830.12},{"date":"2026-04-01","open":4264,"high":4610,"low":4264,"close":4600,"volume":152942,"rsi_14":78.01,"sma_20":3834.0,"sma_60":3253.42,"sma_120":2846.5},{"date":"2026-04-02","open":4595,"high":4795,"low":4495,"close":4590,"volume":173672,"rsi_14":77.49,"sma_20":3893.5,"sma_60":3285.67,"sma_120":2863.17},{"date":"2026-04-03","open":4630,"high":4990,"low":4600,"close":4990,"volume":266468,"rsi_14":77.33,"sma_20":3965.5,"sma_60":3322.58,"sma_120":2883.08},{"date":"2026-04-06","open":5000,"high":5070,"low":4830,"close":4955,"volume":225429,"rsi_14":77.33,"sma_20":4048.5,"sma_60":3359.25,"sma_120":2902.38},{"date":"2026-04-07","open":5060,"high":5060,"low":4255,"close":4550,"volume":505067,"rsi_14":64.66,"sma_20":4106.75,"sma_60":3390.5,"sma_120":2918.08},{"date":"2026-04-08","open":4665,"high":4895,"low":4575,"close":4775,"volume":174653,"rsi_14":66.85,"sma_20":4173.0,"sma_60":3426.25,"sma_120":2935.04},{"date":"2026-04-09","open":4870,"high":4870,"low":4385,"close":4415,"volume":154186,"rsi_14":58.87,"sma_20":4224.75,"sma_60":3457.42,"sma_120":2947.04},{"date":"2026-04-10","open":4455,"high":4600,"low":4285,"close":4500,"volume":85738,"rsi_14":62.52,"sma_20":4278.25,"sma_60":3488.58,"sma_120":2960.71},{"date":"2026-04-13","open":4500,"high":4730,"low":4405,"close":4590,"volume":117424,"rsi_14":60.95,"sma_20":4315.5,"sma_60":3523.25,"sma_120":2976.33},{"date":"2026-04-14","open":4595,"high":4785,"low":4530,"close":4660,"volume":132303,"rsi_14":60.18,"sma_20":4358.0,"sma_60":3558.92,"sma_120":2993.67},{"date":"2026-04-15","open":4660,"high":4750,"low":4545,"close":4665,"volume":155177,"rsi_14":59.08,"sma_20":4400.25,"sma_60":3593.75,"sma_120":3011.71},{"date":"2026-04-16","open":4665,"high":5340,"low":4545,"close":5090,"volume":563860,"rsi_14":62.2,"sma_20":4460.75,"sma_60":3633.08,"sma_120":3032.79},{"date":"2026-04-17","open":5100,"high":6000,"low":4975,"close":5970,"volume":566563,"rsi_14":70.15,"sma_20":4565.25,"sma_60":3681.75,"sma_120":3061.12},{"date":"2026-04-20","open":5970,"high":6040,"low":5560,"close":5630,"volume":266812,"rsi_14":69.68,"sma_20":4659.0,"sma_60":3727.25,"sma_120":3086.96},{"date":"2026-04-21","open":5650,"high":5800,"low":5470,"close":5610,"volume":194913,"rsi_14":65.27,"sma_20":4741.25,"sma_60":3773.33,"sma_120":3111.75},{"date":"2026-04-22","open":5510,"high":5610,"low":5300,"close":5400,"volume":146625,"rsi_14":61.41,"sma_20":4806.75,"sma_60":3817.08,"sma_120":3134.88},{"date":"2026-04-23","open":5510,"high":5900,"low":5360,"close":5810,"volume":225452,"rsi_14":61.52,"sma_20":4888.75,"sma_60":3868.0,"sma_120":3161.62},{"date":"2026-04-24","open":5790,"high":6590,"low":5710,"close":6550,"volume":448371,"rsi_14":68.7,"sma_20":4997.75,"sma_60":3930.92,"sma_120":3194.62},{"date":"2026-04-27","open":6580,"high":6760,"low":6110,"close":6180,"volume":210315,"rsi_14":69.27,"sma_20":5083.5,"sma_60":3987.08,"sma_120":3225.33},{"date":"2026-04-28","open":6420,"high":6420,"low":6010,"close":6150,"volume":91842,"rsi_14":67.04,"sma_20":5183.5,"sma_60":4039.92,"sma_120":3255.83},{"date":"2026-04-29","open":6150,"high":6160,"low":5800,"close":6020,"volume":66586,"rsi_14":71.09,"sma_20":5255.0,"sma_60":4091.17,"sma_120":3287.42},{"date":"2026-04-30","open":6020,"high":6090,"low":5680,"close":5790,"volume":112240,"rsi_14":64.91,"sma_20":5297.25,"sma_60":4762.33,"sma_120":4148.75},{"date":"2026-05-04","open":6000,"high":6100,"low":5810,"close":5910,"volume":119607,"rsi_14":66.58,"sma_20":5361.0,"sma_60":4189.17,"sma_120":3341.83},{"date":"2026-05-06","open":5920,"high":6160,"low":5600,"close":6020,"volume":296896,"rsi_14":66.92,"sma_20":5414.25,"sma_60":4238.67,"sma_120":3372.0},{"date":"2026-05-07","open":6030,"high":6490,"low":6030,"close":6470,"volume":249448,"rsi_14":70.21,"sma_20":5510.25,"sma_60":4290.42,"sma_120":3405.21},{"date":"2026-05-08","open":6470,"high":7350,"low":6250,"close":7150,"volume":576019,"rsi_14":71.82,"sma_20":5629.0,"sma_60":4357.08,"sma_120":3443.83},{"date":"2026-05-11","open":7150,"high":7350,"low":6780,"close":6990,"volume":157794,"rsi_14":62.75,"sma_20":5757.75,"sma_60":4421.75,"sma_120":3480.96},{"date":"2026-05-12","open":6990,"high":7150,"low":6770,"close":6900,"volume":105397,"rsi_14":66.93,"sma_20":5877.75,"sma_60":4484.42,"sma_120":3517.33},{"date":"2026-05-13","open":6900,"high":7130,"low":6700,"close":7070,"volume":58162,"rsi_14":68.72,"sma_20":6001.75,"sma_60":4550.17,"sma_120":3555.54},{"date":"2026-05-14","open":7140,"high":7350,"low":6900,"close":7010,"volume":108747,"rsi_14":71.47,"sma_20":6119.25,"sma_60":4614.25,"sma_120":3594.08},{"date":"2026-05-15","open":7010,"high":7190,"low":6330,"close":6600,"volume":164251,"rsi_14":60.53,"sma_20":6216.0,"sma_60":4674.08,"sma_120":3629.46},{"date":"2026-05-18","open":6600,"high":6720,"low":5990,"close":6380,"volume":90243,"rsi_14":47.37,"sma_20":6280.5,"sma_60":4729.83,"sma_120":3663.92},{"date":"2026-05-19","open":6380,"high":6430,"low":5610,"close":5910,"volume":206828,"rsi_14":45.95,"sma_20":6277.5,"sma_60":4775.0,"sma_120":3694.25},{"date":"2026-05-20","open":5850,"high":6250,"low":5600,"close":6090,"volume":140244,"rsi_14":49.14,"sma_20":6300.5,"sma_60":4823.67,"sma_120":3725.92},{"date":"2026-05-21","open":6140,"high":6320,"low":6020,"close":6100,"volume":73996,"rsi_14":51.19,"sma_20":6325.0,"sma_60":4871.08,"sma_120":3758.42},{"date":"2026-05-22","open":6200,"high":6440,"low":6130,"close":6370,"volume":50506,"rsi_14":58.53,"sma_20":6373.5,"sma_60":4921.08,"sma_120":3792.83},{"date":"2026-05-26","open":6790,"high":6790,"low":6240,"close":6370,"volume":76270,"rsi_14":57.01,"sma_20":6401.5,"sma_60":4969.75,"sma_120":3827.71},{"date":"2026-05-27","open":6370,"high":6470,"low":5910,"close":6380,"volume":151363,"rsi_14":55.66,"sma_20":6393.0,"sma_60":5018.42,"sma_120":3862.71},{"date":"2026-05-28","open":6380,"high":6380,"low":6060,"close":6180,"volume":80265,"rsi_14":45.05,"sma_20":6393.0,"sma_60":5063.67,"sma_120":3896.29},{"date":"2026-05-29","open":6180,"high":6370,"low":6010,"close":6230,"volume":65781,"rsi_14":30.0,"sma_20":6397.0,"sma_60":5111.67,"sma_120":3929.54},{"date":"2026-06-01","open":6230,"high":6260,"low":5900,"close":6090,"volume":106704,"rsi_14":30.26,"sma_20":6400.5,"sma_60":5163.17,"sma_120":3961.62},{"date":"2026-06-02","open":6090,"high":6270,"low":5740,"close":5950,"volume":91704,"rsi_14":29.61,"sma_20":6408.5,"sma_60":5205.67,"sma_120":3992.38},{"date":"2026-06-04","open":5950,"high":6150,"low":5730,"close":5800,"volume":96497,"rsi_14":22.51,"sma_20":6403.0,"sma_60":5243.17,"sma_120":4021.0},{"date":"2026-06-05","open":5800,"high":5870,"low":5440,"close":5720,"volume":114844,"rsi_14":22.32,"sma_20":6388.0,"sma_60":5283.58,"sma_120":4048.92},{"date":"2026-06-08","open":5510,"high":5600,"low":4830,"close":5160,"volume":152514,"rsi_14":20.97,"sma_20":6322.5,"sma_60":5313.17,"sma_120":4071.83},{"date":"2026-06-09","open":5160,"high":5360,"low":4935,"close":5160,"volume":71436,"rsi_14":23.01,"sma_20":6223.0,"sma_60":5341.67,"sma_120":4094.96},{"date":"2026-06-10","open":5160,"high":5230,"low":4650,"close":5000,"volume":120571,"rsi_14":26.67,"sma_20":6123.5,"sma_60":5368.67,"sma_120":4117.21},{"date":"2026-06-11","open":4905,"high":5320,"low":4700,"close":5030,"volume":56843,"rsi_14":20.56,"sma_20":6030.0,"sma_60":5395.33,"sma_120":4139.25},{"date":"2026-06-12","open":5040,"high":5160,"low":4930,"close":5010,"volume":52247,"rsi_14":19.89,"sma_20":5927.0,"sma_60":5414.75,"sma_120":4161.33},{"date":"2026-06-15","open":5010,"high":5140,"low":4950,"close":5120,"volume":42529,"rsi_14":12.12,"sma_20":5832.5,"sma_60":5436.58,"sma_120":4184.83},{"date":"2026-06-16","open":5140,"high":5280,"low":5010,"close":5250,"volume":28794,"rsi_14":18.54,"sma_20":5765.0,"sma_60":5460.42,"sma_120":4209.58},{"date":"2026-06-17","open":5250,"high":5340,"low":4985,"close":5030,"volume":37627,"rsi_14":21.95,"sma_20":5411.5,"sma_60":5600.75,"sma_120":4380.21},{"date":"2026-06-18","open":5030,"high":5160,"low":4910,"close":4965,"volume":38817,"rsi_14":17.25,"sma_20":5650.25,"sma_60":5497.67,"sma_120":4254.92},{"date":"2026-06-19","open":4960,"high":5100,"low":4780,"close":4830,"volume":79273,"rsi_14":13.92,"sma_20":5587.25,"sma_60":5515.58,"sma_120":4276.25},{"date":"2026-06-22","open":4830,"high":5100,"low":4590,"close":4955,"volume":71128,"rsi_14":20.52,"sma_20":5530.0,"sma_60":5532.08,"sma_120":4298.46},{"date":"2026-06-23","open":4955,"high":4955,"low":4010,"close":4015,"volume":208669,"rsi_14":14.5,"sma_20":5412.25,"sma_60":5530.83,"sma_120":4312.71},{"date":"2026-06-24","open":4015,"high":4270,"low":3870,"close":4050,"volume":88777,"rsi_14":16.48,"sma_20":5296.25,"sma_60":5528.83,"sma_120":4326.96},{"date":"2026-06-25","open":4155,"high":4155,"low":3645,"close":3915,"volume":46268,"rsi_14":16.14,"sma_20":5173.0,"sma_60":5521.25,"sma_120":4340.46},{"date":"2026-06-26","open":3915,"high":3975,"low":3700,"close":3930,"volume":52186,"rsi_14":20.99,"sma_20":5060.5,"sma_60":5512.33,"sma_120":4353.17},{"date":"2026-06-29","open":3930,"high":4275,"low":3885,"close":4275,"volume":38574,"rsi_14":32.05,"sma_20":4962.75,"sma_60":5514.42,"sma_120":4366.88},{"date":"2026-06-30","open":4335,"high":4760,"low":4195,"close":4655,"volume":75624,"rsi_14":43.58,"sma_20":4891.0,"sma_60":5515.5,"sma_120":4384.46},{"date":"2026-07-01","open":4700,"high":4820,"low":4515,"close":4800,"volume":35292,"rsi_14":45.89,"sma_20":4833.5,"sma_60":5519.0,"sma_120":4402.33},{"date":"2026-07-02","open":4800,"high":4805,"low":4400,"close":4435,"volume":58668,"rsi_14":40.86,"sma_20":4765.25,"sma_60":5509.75,"sma_120":4416.17},{"date":"2026-07-03","open":4435,"high":4560,"low":4285,"close":4450,"volume":18225,"rsi_14":39.02,"sma_20":4701.75,"sma_60":5501.33,"sma_120":4430.29},{"date":"2026-07-06","open":4475,"high":4560,"low":4090,"close":4385,"volume":38546,"rsi_14":35.51,"sma_20":4663.0,"sma_60":5498.58,"sma_120":4444.54},{"date":"2026-07-07","open":4385,"high":4495,"low":4020,"close":4290,"volume":28171,"rsi_14":37.06,"sma_20":4619.5,"sma_60":5490.5,"sma_120":4458.38},{"date":"2026-07-08","open":4270,"high":4415,"low":3900,"close":4050,"volume":36684,"rsi_14":34.93,"sma_20":4572.0,"sma_60":5484.42,"sma_120":4470.92},{"date":"2026-07-09","open":4095,"high":4250,"low":3845,"close":3970,"volume":31112,"rsi_14":35.57,"sma_20":4519.0,"sma_60":5475.58,"sma_120":4482.08},{"date":"2026-07-10","open":3990,"high":4585,"low":3990,"close":4540,"volume":45141,"rsi_14":43.94,"sma_20":4495.5,"sma_60":5474.75,"sma_120":4499.0},{"date":"2026-07-13","open":4540,"high":4700,"low":4140,"close":4240,"volume":67004,"rsi_14":54.04,"sma_20":4451.5,"sma_60":5467.75,"sma_120":4513.33},{"date":"2026-07-14","open":4250,"high":4630,"low":4250,"close":4375,"volume":49829,"rsi_14":55.63,"sma_20":4407.75,"sma_60":5462.92,"sma_120":4528.33},{"date":"2026-07-15","open":4480,"high":4690,"low":4420,"close":4605,"volume":28899,"rsi_14":61.58,"sma_20":4386.5,"sma_60":5454.83,"sma_120":4543.96},{"date":"2026-07-16","open":4575,"high":4580,"low":4170,"close":4270,"volume":27252,"rsi_14":55.15,"sma_20":4351.75,"sma_60":5426.5,"sma_120":4554.12},{"date":"2026-07-20","open":4270,"high":4270,"low":3860,"close":4040,"volume":28852,"rsi_14":46.31,"sma_20":4312.25,"sma_60":5400.0,"sma_120":4563.62},{"date":"2026-07-21","open":4040,"high":4130,"low":3840,"close":4090,"volume":40368,"rsi_14":40.11,"sma_20":4269.0,"sma_60":5374.67,"sma_120":4574.0},{"date":"2026-07-22","open":4095,"high":4350,"low":4015,"close":4210,"volume":18582,"rsi_14":39.58,"sma_20":4278.75,"sma_60":5354.83,"sma_120":4585.96},{"date":"2026-07-23","open":4195,"high":4220,"low":4085,"close":4215,"volume":5200,"rsi_14":45.55,"sma_20":4287.0,"sma_60":5328.25,"sma_120":4598.12},{"date":"2026-07-24","open":4200,"high":4200,"low":3985,"close":4115,"volume":18207,"rsi_14":43.44,"sma_20":4297.0,"sma_60":5287.67,"sma_120":4609.29},{"date":"2026-07-27","open":4195,"high":4195,"low":3925,"close":4140,"volume":10539,"rsi_14":45.13,"sma_20":4307.5,"sma_60":5253.67,"sma_120":4620.38},{"date":"2026-07-28","open":4140,"high":4140,"low":3795,"close":3810,"volume":11885,"rsi_14":41.27,"sma_20":4284.25,"sma_60":5214.67,"sma_120":4627.29},{"date":"2026-07-29","open":3870,"high":3890,"low":3155,"close":3625,"volume":10577,"rsi_14":42.12,"sma_20":4232.75,"sma_60":5174.75,"sma_120":4632.96},{"date":"2026-07-30","open":3625,"high":3710,"low":3370,"close":3575,"volume":21112,"rsi_14":42.59,"sma_20":4171.5,"sma_60":5137.83,"sma_120":4638.75},{"date":"2026-07-31","open":3725,"high":3845,"low":3665,"close":3810,"volume":13368,"rsi_14":34.33,"sma_20":4140.25,"sma_60":5102.83,"sma_120":4646.0},{"date":"2026-08-03","open":3805,"high":3995,"low":3695,"close":3875,"volume":6800,"rsi_14":41.29,"sma_20":4111.5,"sma_60":5067.08,"sma_120":4652.88},{"date":"2026-08-04","open":3875,"high":3995,"low":3740,"close":3985,"volume":23161,"rsi_14":40.58,"sma_20":4091.5,"sma_60":5025.67,"sma_120":4658.04},{"date":"2026-08-05","open":3985,"high":4270,"low":3985,"close":4225,"volume":24793,"rsi_14":40.87,"sma_20":4088.25,"sma_60":4976.92,"sma_120":4667.0},{"date":"2026-08-06","open":4245,"high":4530,"low":4125,"close":4500,"volume":51367,"rsi_14":55.69,"sma_20":4110.75,"sma_60":4935.42,"sma_120":4678.58},{"date":"2026-08-07","open":4600,"high":4725,"low":4400,"close":4550,"volume":22951,"rsi_14":63.86,"sma_20":4139.75,"sma_60":4896.25,"sma_120":4690.33},{"date":"2026-08-10","open":4650,"high":4695,"low":4460,"close":4640,"volume":21268,"rsi_14":64.63,"sma_20":4144.75,"sma_60":4855.75,"sma_120":4702.96},{"date":"2026-08-11","open":4655,"high":4795,"low":4605,"close":4715,"volume":38080,"rsi_14":63.76,"sma_20":4168.5,"sma_60":4817.5,"sma_120":4715.88},{"date":"2026-08-12","open":4715,"high":4800,"low":4645,"close":4730,"volume":22449,"rsi_14":63.96,"sma_20":4186.25,"sma_60":4786.33,"sma_120":4730.21},{"date":"2026-08-13","open":4795,"high":4920,"low":4685,"close":4825,"volume":20749,"rsi_14":69.29,"sma_20":4197.25,"sma_60":4760.42,"sma_120":4745.12},{"date":"2026-08-14","open":4825,"high":4945,"low":4635,"close":4825,"volume":12033,"rsi_14":68.87,"sma_20":4225.0,"sma_60":4742.33,"sma_120":4758.67},{"date":"2026-08-18","open":4675,"high":4950,"low":4650,"close":4760,"volume":21204,"rsi_14":80.65,"sma_20":4261.0,"sma_60":4720.17,"sma_120":4771.92},{"date":"2026-08-19","open":4535,"high":4880,"low":4535,"close":4800,"volume":23208,"rsi_14":91.81,"sma_20":4296.5,"sma_60":4698.5,"sma_120":4784.79},{"date":"2026-08-20","open":4800,"high":5380,"low":4800,"close":5280,"volume":144103,"rsi_14":96.46,"sma_20":4350.0,"sma_60":4680.33,"sma_120":4800.71},{"date":"2026-08-21","open":5280,"high":5390,"low":5040,"close":5370,"volume":84282,"rsi_14":96.15,"sma_20":4407.75,"sma_60":4663.67,"sma_120":4816.71},{"date":"2026-08-24","open":5370,"high":5770,"low":5280,"close":5480,"volume":28840,"rsi_14":96.25,"sma_20":4476.0,"sma_60":4648.67,"sma_120":4833.54},{"date":"2026-08-25","open":5500,"high":5900,"low":5200,"close":5860,"volume":106985,"rsi_14":96.76,"sma_20":4562.0,"sma_60":4643.33,"sma_120":4853.5},{"date":"2026-08-26","open":5780,"high":6200,"low":5710,"close":6050,"volume":128976,"rsi_14":96.68,"sma_20":4674.0,"sma_60":4640.33,"sma_120":4876.0},{"date":"2026-08-27","open":6110,"high":6190,"low":5760,"close":6160,"volume":79790,"rsi_14":96.37,"sma_20":4800.75,"sma_60":4641.5,"sma_120":4902.33},{"date":"2026-08-28","open":6160,"high":6380,"low":5970,"close":5980,"volume":69508,"rsi_14":87.24,"sma_20":4921.0,"sma_60":4642.0,"sma_120":4923.83},{"date":"2026-08-31","open":5980,"high":6860,"low":5830,"close":6550,"volume":292889,"rsi_14":89.79,"sma_20":5058.0,"sma_60":4654.5,"sma_120":4948.83},{"date":"2026-09-01","open":6550,"high":6570,"low":6120,"close":6300,"volume":101656,"rsi_14":80.78,"sma_20":5179.25,"sma_60":4664.17,"sma_120":4973.88},{"date":"2026-09-02","open":6290,"high":6550,"low":5950,"close":6120,"volume":89938,"rsi_14":75.36,"sma_20":5286.0,"sma_60":4680.17,"sma_120":4996.67},{"date":"2026-09-03","open":6120,"high":6410,"low":6010,"close":6170,"volume":56133,"rsi_14":74.95,"sma_20":5383.25,"sma_60":4697.0,"sma_120":5019.33},{"date":"2026-09-04","open":6180,"high":6540,"low":6180,"close":6290,"volume":120803,"rsi_14":76.02,"sma_20":5472.75,"sma_60":4718.5,"sma_120":5043.58},{"date":"2026-09-07","open":6350,"high":7030,"low":6250,"close":6970,"volume":201061,"rsi_14":82.22,"sma_20":5593.75,"sma_60":4750.83,"sma_120":5073.08},{"date":"2026-09-08","open":6970,"high":7090,"low":6650,"close":6700,"volume":189855,"rsi_14":75.96,"sma_20":5696.75,"sma_60":4779.0,"sma_120":5096.88},{"date":"2026-09-09","open":6630,"high":7260,"low":6630,"close":7210,"volume":212919,"rsi_14":76.15,"sma_20":5821.5,"sma_60":4813.83,"sma_120":5125.21},{"date":"2026-09-10","open":7200,"high":7250,"low":6860,"close":7160,"volume":73079,"rsi_14":74.52,"sma_20":5943.0,"sma_60":4845.67,"sma_120":5153.04},{"date":"2026-09-11","open":7160,"high":7220,"low":7000,"close":7010,"volume":48748,"rsi_14":70.73,"sma_20":6052.25,"sma_60":4878.67,"sma_120":5179.12},{"date":"2026-09-14","open":7010,"high":7070,"low":6590,"close":6600,"volume":35716,"rsi_14":59.95,"sma_20":6141.0,"sma_60":4905.92,"sma_120":5201.79},{"date":"2026-09-15","open":6600,"high":6880,"low":6000,"close":6690,"volume":27491,"rsi_14":58.84,"sma_20":6237.5,"sma_60":4936.92,"sma_120":5226.25},{"date":"2026-09-16","open":6690,"high":7000,"low":6660,"close":6950,"volume":43430,"rsi_14":60.48,"sma_20":6345.0,"sma_60":4970.17,"sma_120":5251.12},{"date":"2026-09-17","open":7120,"high":7120,"low":6870,"close":6880,"volume":16090,"rsi_14":62.3,"sma_20":6425.0,"sma_60":5017.92,"sma_120":5274.38},{"date":"2026-09-18","open":6860,"high":7050,"low":6840,"close":6900,"volume":24395,"rsi_14":55.63,"sma_20":6501.5,"sma_60":5065.42,"sma_120":5297.12},{"date":"2026-09-21","open":6900,"high":7040,"low":6760,"close":6990,"volume":74907,"rsi_14":61.69,"sma_20":6577.0,"sma_60":5116.67,"sma_120":5318.96},{"date":"2026-09-22","open":6990,"high":7080,"low":6840,"close":6840,"volume":35774,"rsi_14":62.33,"sma_20":6626.0,"sma_60":5165.17,"sma_120":5338.75},{"date":"2026-09-23","open":6840,"high":6990,"low":6780,"close":6790,"volume":22755,"rsi_14":60.62,"sma_20":6663.0,"sma_60":5207.08,"sma_120":5360.75},{"date":"2026-09-28","open":6790,"high":7670,"low":6790,"close":7490,"volume":285054,"rsi_14":67.14,"sma_20":6729.5,"sma_60":5254.33,"sma_120":5384.92},{"date":"2026-09-29","open":7620,"high":8220,"low":7460,"close":8050,"volume":147514,"rsi_14":65.98,"sma_20":6833.0,"sma_60":5308.5,"sma_120":5413.75},{"date":"2026-09-30","open":8050,"high":8050,"low":6970,"close":7390,"volume":102816,"rsi_14":59.15,"sma_20":6875.0,"sma_60":5357.75,"sma_120":5433.75},{"date":"2026-10-01","open":7390,"high":7900,"low":7060,"close":7560,"volume":60977,"rsi_14":55.1,"sma_20":6938.0,"sma_60":5409.58,"sma_120":5455.46},{"date":"2026-10-02","open":7690,"high":7800,"low":7530,"close":7630,"volume":29173,"rsi_14":56.81,"sma_20":7013.5,"sma_60":5463.67,"sma_120":5481.12},{"date":"2026-10-06","open":7630,"high":7890,"low":7550,"close":7680,"volume":37118,"rsi_14":60.0,"sma_20":7089.0,"sma_60":5520.17,"sma_120":5505.33},{"date":"2026-10-07","open":7680,"high":7900,"low":7400,"close":7440,"volume":41119,"rsi_14":63.21,"sma_20":7146.5,"sma_60":5576.67,"sma_120":5530.54},{"date":"2026-10-08","open":7440,"high":7980,"low":7150,"close":7710,"volume":55259,"rsi_14":65.18,"sma_20":7183.5,"sma_60":5639.0,"sma_120":5557.29},{"date":"2026-10-12","open":7840,"high":7870,"low":7460,"close":7790,"volume":81024,"rsi_14":63.21,"sma_20":7238.0,"sma_60":5693.17,"sma_120":5583.96},{"date":"2026-10-13","open":7770,"high":7770,"low":7050,"close":7540,"volume":65626,"rsi_14":59.82,"sma_20":7254.5,"sma_60":5748.17,"sma_120":5607.96},{"date":"2026-10-14","open":7380,"high":7890,"low":7380,"close":7840,"volume":99727,"rsi_14":62.91,"sma_20":7288.5,"sma_60":5805.92,"sma_120":5634.42},{"date":"2026-10-15","open":7490,"high":7640,"low":7170,"close":7390,"volume":80571,"rsi_14":55.0,"sma_20":7307.5,"sma_60":5852.33,"sma_120":5653.58},{"date":"2026-10-16","open":7540,"high":7700,"low":7250,"close":7340,"volume":55697,"rsi_14":56.41,"sma_20":7344.5,"sma_60":5903.5,"sma_120":5665.0},{"date":"2026-10-19","open":7340,"high":7440,"low":7060,"close":7390,"volume":35278,"rsi_14":57.69,"sma_20":7379.5,"sma_60":5959.33,"sma_120":5679.67},{"date":"2026-10-20","open":7390,"high":7400,"low":7000,"close":7190,"volume":40582,"rsi_14":45.59,"sma_20":7391.5,"sma_60":6011.0,"sma_120":5692.83},{"date":"2026-10-21","open":7040,"high":7400,"low":7040,"close":7200,"volume":37848,"rsi_14":35.09,"sma_20":7407.5,"sma_60":6060.83,"sma_120":5707.83},{"date":"2026-10-22","open":7200,"high":7320,"low":5960,"close":6040,"volume":124830,"rsi_14":29.85,"sma_20":7364.5,"sma_60":6091.25,"sma_120":5709.75},{"date":"2026-10-23","open":6169,"high":6208,"low":5383,"close":6200,"volume":58490,"rsi_14":29.64,"sma_20":7325.0,"sma_60":6126.0,"sma_120":5706.83}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":1.19,"ttm_eps":null,"close":2490.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":0.85,"ttm_eps":null,"close":1750.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":1.05,"ttm_eps":null,"close":1799.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":1.04,"ttm_eps":null,"close":1814.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":0.97,"ttm_eps":null,"close":1869.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":1.26,"ttm_eps":null,"close":2590.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":10.61,"pbr":1.27,"ttm_eps":null,"close":2545.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":15.37,"pbr":2.02,"ttm_eps":null,"close":4150.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":43.23,"pbr":2.23,"ttm_eps":null,"close":4655.0}],"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":"아이앤씨","phase":"above-fold","symbol_resolved":true}