{"status":"ok","report":{"price_analysis":{"current":2760.0,"change_1d":1.9,"change_7d":0.7,"change_30d":-8.0,"high_30d":3330.0,"low_30d":2565.0,"position_in_range":25.0,"support":2641.5,"resistance":3253.5},"summary":"지란지교시큐리티(208350)은 Technology 섹터 KR 시장 종목입니다, 시가총액 223.19억. 현재가 2,760원, 전일 대비 +1.8%, 30일 -8.0%. PER 15.9배 / ROE 1.9%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 734.00, 기관 순매도 0.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 15.9배입니다. ROE 1.9%입니다. 시가총액 223.19억. 매출 398.83억, 영업이익 8.86억.","grade":"C","comment":"PER 15.9배, ROE 1.92%","per":15.9,"pbr":0.36,"roe":1.92,"eps":173.60000000000002,"revenue":39882972043.0,"operating_income":885887455.0,"net_income":999181757.0,"market_cap":22319134680,"profit_margin":2.51,"roa":1.48,"operating_margin":2.22,"gross_margin":57.35,"debt_ratio":0.30039810725080957,"total_assets":81601807868.0,"total_equity":62751404676.0,"total_debt":18850403192.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 41.9로 중립 구간입니다. MACD(-67.56)가 시그널선(-63.07)을 하회합니다(데드크로스). 현재가가 SMA20(2814)과 SMA60(2885) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 2577~3050 (현재 위치 39%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 42","rsi_14":41.89944134078212,"macd":-67.56496209478883,"macd_signal":-63.07196521357673,"sma_20":2813.5,"sma_60":2884.5833333333335,"bb_upper":3049.7646820834634,"bb_lower":2577.2353179165366,"atr_14":134.28571428571428},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 734.00, 기관 순매수 0.00. 30일 누적: 외국인 8977.00, 기관 0.00.","foreign_trend":"매수","institution_trend":"중립","comment":"외국인 매수, 기관 중립","foreign_flow":734.0,"institutional_flow":0,"data":[{"date":"2026-10-23","foreign_net":-1234.0,"institution_net":0.0,"retail_net":1234.0},{"date":"2026-10-22","foreign_net":2118.0,"institution_net":0.0,"retail_net":-2118.0},{"date":"2026-10-21","foreign_net":110.0,"institution_net":0.0,"retail_net":-110.0},{"date":"2026-10-20","foreign_net":5.0,"institution_net":0.0,"retail_net":-5.0},{"date":"2026-10-19","foreign_net":-265.0,"institution_net":0.0,"retail_net":265.0},{"date":"2026-10-16","foreign_net":6607.0,"institution_net":0.0,"retail_net":-6607.0},{"date":"2026-10-15","foreign_net":-1968.0,"institution_net":0.0,"retail_net":1968.0},{"date":"2026-10-14","foreign_net":-47.0,"institution_net":0.0,"retail_net":47.0},{"date":"2026-10-13","foreign_net":-3265.0,"institution_net":0.0,"retail_net":3265.0},{"date":"2026-10-12","foreign_net":-2133.0,"institution_net":-4.0,"retail_net":2137.0},{"date":"2026-10-08","foreign_net":-119.0,"institution_net":4.0,"retail_net":115.0},{"date":"2026-10-07","foreign_net":693.0,"institution_net":0.0,"retail_net":-693.0},{"date":"2026-10-06","foreign_net":8914.0,"institution_net":0.0,"retail_net":-8914.0},{"date":"2026-10-02","foreign_net":-529.0,"institution_net":0.0,"retail_net":529.0},{"date":"2026-10-01","foreign_net":-1472.0,"institution_net":0.0,"retail_net":1472.0},{"date":"2026-09-30","foreign_net":405.0,"institution_net":0.0,"retail_net":-405.0},{"date":"2026-09-29","foreign_net":-196.0,"institution_net":0.0,"retail_net":196.0},{"date":"2026-09-28","foreign_net":60.0,"institution_net":0.0,"retail_net":-60.0},{"date":"2026-09-23","foreign_net":1541.0,"institution_net":0.0,"retail_net":-1541.0},{"date":"2026-09-22","foreign_net":-2485.0,"institution_net":0.0,"retail_net":2485.0},{"date":"2026-09-21","foreign_net":-599.0,"institution_net":0.0,"retail_net":599.0},{"date":"2026-09-18","foreign_net":5244.0,"institution_net":0.0,"retail_net":-5244.0},{"date":"2026-09-17","foreign_net":1681.0,"institution_net":0.0,"retail_net":-1681.0},{"date":"2026-09-16","foreign_net":-269.0,"institution_net":0.0,"retail_net":269.0},{"date":"2026-09-15","foreign_net":-1539.0,"institution_net":0.0,"retail_net":1539.0},{"date":"2026-09-14","foreign_net":443.0,"institution_net":0.0,"retail_net":-443.0},{"date":"2026-09-11","foreign_net":-1523.0,"institution_net":0.0,"retail_net":1523.0},{"date":"2026-09-10","foreign_net":-887.0,"institution_net":0.0,"retail_net":887.0},{"date":"2026-09-09","foreign_net":786.0,"institution_net":0.0,"retail_net":-786.0},{"date":"2026-09-08","foreign_net":-1100.0,"institution_net":0.0,"retail_net":1100.0}],"periods":{"d1":{"foreign_net":-1234.0,"institution_net":0,"retail_net":1234.0},"d3":{"foreign_net":994.0,"institution_net":0,"retail_net":-994.0},"d7":{"foreign_net":5373.0,"institution_net":0,"retail_net":-5373.0},"d14":{"foreign_net":8887.0,"institution_net":0.0,"retail_net":-8887.0},"d30":{"foreign_net":8977.0,"institution_net":0.0,"retail_net":-8977.0}}},"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 15.9x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"B","percentile":86,"summary":"매출 +39.9%","metrics":[{"name":"매출 성장률 (QoQ)","value":39.9,"unit":"%","percentile":79,"direction":"higher_better"},{"name":"영업이익 성장률","value":171.6,"unit":"%","percentile":93,"direction":"higher_better","note":"적자 → 흑자"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 1.9%","metrics":[{"name":"ROE","value":1.92,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":2.22,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":2.51,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":1.48,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":36,"summary":"RSI 42","metrics":[{"name":"RSI (14)","value":41.9,"unit":"","percentile":42,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-8.0,"unit":"%","percentile":36,"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":62,"summary":"유동비율 1.6x, 순차입금비율 0.2x","metrics":[{"name":"유동비율","value":1.6,"unit":"x","percentile":78,"direction":"higher_better","rating":"good","note":"≥ 1.5"},{"name":"순차입금비율","value":0.17,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":4.6,"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 15.9x (섹터 중앙 N/Ax)"},"growth":{"grade":"B","reason":"매출 +39.9%"},"profitability":{"grade":"C","reason":"ROE 1.9%"},"momentum":{"grade":"D","reason":"RSI 42"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":1.48,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":1.92,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":1.09,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.3,"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":57.35,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":2.22,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":2.51,"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":["전분기 대비 매출 40% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 40% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":15.9,"current_pbr":0.36,"per_5y_high":45.33,"per_5y_low":2.13,"per_5y_avg":19.36,"per_percentile":40.0,"pbr_5y_high":0.58,"pbr_5y_low":0.44,"pbr_5y_avg":0.49,"pbr_percentile":0.0,"per_5y_median":16.82,"pbr_5y_median":0.49,"history":[{"quarter":"2024-Q2","per":2.13,"pbr":0.58},{"quarter":"2024-Q3","per":5.46,"pbr":0.48},{"quarter":"2024-Q4","per":null,"pbr":0.5},{"quarter":"2025-Q1","per":null,"pbr":0.44},{"quarter":"2025-Q2","per":null,"pbr":0.45},{"quarter":"2025-Q3","per":null,"pbr":0.49},{"quarter":"2025-Q4","per":27.04,"pbr":0.47},{"quarter":"2026-Q1","per":45.33,"pbr":0.5},{"quarter":"2026-Q2","per":16.82,"pbr":0.49},{"quarter":"현재","per":15.9,"pbr":0.36}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":3650.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":3050.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":2995.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":2665.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":2725.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":3000.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":2950.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":3060.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":2920.0,"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":"SOFTWARE - APPLICATION"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":2.13,"eps":1711.87,"close":3650.0,"source":"reported"},{"date":"2024-07","per":1.9,"eps":1711.87,"close":3260.0,"source":"reported"},{"date":"2024-08","per":1.81,"eps":1711.87,"close":3100.0,"source":"reported"},{"date":"2024-09","per":5.46,"eps":558.99,"close":3050.0,"source":"reported"},{"date":"2024-10","per":5.89,"eps":558.99,"close":3290.0,"source":"reported"},{"date":"2024-11","per":5.28,"eps":558.99,"close":2950.0,"source":"reported"},{"date":"2025-12","per":27.04,"eps":109.09,"close":2950.0,"source":"reported"},{"date":"2026-01","per":27.04,"eps":109.09,"close":2950.0,"source":"reported"},{"date":"2026-02","per":25.71,"eps":109.09,"close":2805.0,"source":"reported"},{"date":"2026-03","per":45.33,"eps":67.5,"close":3060.0,"source":"reported"},{"date":"2026-04","per":50.15,"eps":67.5,"close":3385.0,"source":"reported"},{"date":"2026-05","per":44.67,"eps":67.5,"close":3015.0,"source":"reported"},{"date":"2026-06","per":16.82,"eps":173.6,"close":2920.0,"source":"reported"},{"date":"2026-07","per":16.24,"eps":173.6,"close":2820.0,"source":"reported"},{"date":"2026-08","per":17.6,"eps":173.6,"close":3055.0,"source":"reported"},{"date":"2026-09","per":16.82,"eps":173.6,"close":2920.0,"source":"reported"},{"date":"2026-10","per":15.78,"eps":173.6,"close":2740.0,"source":"reported"}],"trailing_per_history_meta":{"avg":19.16,"std":15.23,"upper_1sd":34.38,"lower_1sd":3.93,"current":15.78,"count":17},"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":"15.9배"},{"label":"PBR","value":"0.4배"},{"label":"5년 PER 밴드","value":"하위 40%"},{"label":"ROE","value":"1.9%"}],"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":"2026-10-23T22:39:45.818512+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.019201232374338063,"dividend_yield":null,"eps":199.0,"revenue":10045613784.0,"operating_income":978142713.0,"net_income":1204904303.0,"market_cap":null,"profit_margin":0.11994332341534901,"operating_margin":0.09737012929542663,"roa":0.014765656968642984,"gross_margin":0.5734585184008703,"total_equity":62751404676.0,"total_assets":81601807868.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":16.21,"pbr":0.53,"roe":-0.009769656046163649,"dividend_yield":null,"eps":-77.89,"revenue":7181227849.0,"operating_income":-1366913280.0,"net_income":-631030230.0,"market_cap":28900000000.0,"profit_margin":-0.08787219167372223,"operating_margin":-0.19034534326749503,"roa":-0.007476215427066381,"gross_margin":0.4563096520403972,"total_equity":64590833804.0,"total_assets":84405035697.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.01662804966095407,"dividend_yield":null,"eps":136.24,"revenue":14365658577.0,"operating_income":2483169475.0,"net_income":1103795554.0,"market_cap":null,"profit_margin":0.07683570844202167,"operating_margin":0.1728545518251182,"roa":0.012552355686871795,"gross_margin":0.6698817162066819,"total_equity":66381540620.0,"total_assets":87935331147.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.010492797069114755,"dividend_yield":null,"eps":-83.75,"revenue":8290471833.0,"operating_income":-1208511453.0,"net_income":-678487870.0,"market_cap":null,"profit_margin":-0.08183947592696682,"operating_margin":-0.14577113068396816,"roa":-0.008090647517584466,"gross_margin":0.46094801743233904,"total_equity":64662250259.0,"total_assets":83860762507.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.011783433330343067,"dividend_yield":null,"eps":92.9,"revenue":8921369454.0,"operating_income":131785866.0,"net_income":752622079.0,"market_cap":null,"profit_margin":0.0843617207964135,"operating_margin":0.014771932345085458,"roa":0.008870179465053763,"gross_margin":0.5533539863419269,"total_equity":63871204419.0,"total_assets":84848574030.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.004654081687025491,"dividend_yield":null,"eps":-36.3,"revenue":7350341448.0,"operating_income":-743076017.0,"net_income":-294086359.0,"market_cap":null,"profit_margin":-0.04000989084391716,"operating_margin":-0.10109408144599706,"roa":-0.0035332287124955394,"gross_margin":0.4942121096957236,"total_equity":63188912180.0,"total_assets":83234452941.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.025384542453433915,"dividend_yield":null,"eps":-199.43,"revenue":11304467203.0,"operating_income":1377556243.0,"net_income":-1615704009.0,"market_cap":null,"profit_margin":-0.14292615299650935,"operating_margin":0.12185945770486394,"roa":-0.018985179130334158,"gross_margin":0.6309907193243949,"total_equity":63649128676.0,"total_assets":85103437682.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.013117815293113885,"dividend_yield":null,"eps":108.83,"revenue":8547696976.0,"operating_income":581673821.0,"net_income":881690792.0,"market_cap":null,"profit_margin":0.10314951436341138,"operating_margin":0.06805035585997124,"roa":0.010038711344472163,"gross_margin":0.5569592994893271,"total_equity":67213234239.0,"total_assets":87829081019.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.0052929886156916975,"dividend_yield":null,"eps":-43.42,"revenue":7548438831.0,"operating_income":-827247066.0,"net_income":-351797251.0,"market_cap":null,"profit_margin":-0.04660529930443839,"operating_margin":-0.10959180891850828,"roa":-0.004094798898082812,"gross_margin":0.5034844061254075,"total_equity":66464766230.0,"total_assets":85913193726.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.009276967631140767,"dividend_yield":null,"eps":-78.82,"revenue":6722384513.0,"operating_income":-1206665799.0,"net_income":-638533204.0,"market_cap":null,"profit_margin":-0.09498611731673196,"operating_margin":-0.179499669598861,"roa":-0.007269094247404814,"gross_margin":0.4889918984317403,"total_equity":68829948469.0,"total_assets":87842196327.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.06656232601597284,"dividend_yield":null,"eps":572.4,"revenue":13814024383.0,"operating_income":3644749816.0,"net_income":4637309984.0,"market_cap":null,"profit_margin":0.33569580126895016,"operating_margin":0.26384417132529103,"roa":0.050104043033051826,"gross_margin":0.6511233408614145,"total_equity":69668688905.0,"total_assets":92553608517.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.14543063597194242,"dividend_yield":null,"eps":1261.71,"revenue":7208013143.0,"operating_income":-448145728.0,"net_income":10221863292.0,"market_cap":null,"profit_margin":1.4181249519400327,"operating_margin":-0.06217326732196831,"roa":0.10243405440687345,"gross_margin":0.5742527224745378,"total_equity":70286863725.0,"total_assets":99789697393.0}],"current_price":2760.0,"change_pct":1.85,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":9532.0},{"date":"2016-10-25","close":9106.0},{"date":"2016-10-26","close":8981.0},{"date":"2016-10-27","close":9181.0},{"date":"2016-10-28","close":9207.0},{"date":"2016-10-31","close":8781.0},{"date":"2016-11-01","close":8881.0},{"date":"2016-11-02","close":8981.0},{"date":"2016-11-03","close":8906.0},{"date":"2016-11-04","close":9181.0},{"date":"2016-11-07","close":9307.0},{"date":"2016-11-08","close":9357.0},{"date":"2016-11-09","close":9031.0},{"date":"2016-11-10","close":9407.0},{"date":"2016-11-11","close":9557.0},{"date":"2016-11-14","close":9907.0},{"date":"2016-11-15","close":9957.0},{"date":"2016-11-16","close":9982.0},{"date":"2016-11-17","close":9882.0},{"date":"2016-11-18","close":9507.0},{"date":"2016-11-21","close":9357.0},{"date":"2016-11-22","close":9407.0},{"date":"2016-11-23","close":9282.0},{"date":"2016-11-24","close":9181.0},{"date":"2016-11-25","close":9006.0},{"date":"2016-11-28","close":10007.0},{"date":"2016-11-29","close":9657.0},{"date":"2016-11-30","close":10282.0},{"date":"2016-12-01","close":10332.0},{"date":"2016-12-02","close":9932.0},{"date":"2016-12-05","close":9807.0},{"date":"2016-12-06","close":9807.0},{"date":"2016-12-07","close":9532.0},{"date":"2016-12-08","close":9307.0},{"date":"2016-12-09","close":9156.0},{"date":"2016-12-12","close":9232.0},{"date":"2016-12-13","close":9382.0},{"date":"2016-12-14","close":9181.0},{"date":"2016-12-15","close":9357.0},{"date":"2016-12-16","close":8956.0},{"date":"2016-12-19","close":8956.0},{"date":"2016-12-20","close":8956.0},{"date":"2016-12-21","close":9081.0},{"date":"2016-12-22","close":8906.0},{"date":"2016-12-23","close":8856.0},{"date":"2016-12-26","close":8906.0},{"date":"2016-12-27","close":8806.0},{"date":"2016-12-28","close":8806.0},{"date":"2016-12-29","close":8806.0},{"date":"2017-01-02","close":8906.0},{"date":"2017-01-03","close":9056.0},{"date":"2017-01-04","close":9307.0},{"date":"2017-01-05","close":9232.0},{"date":"2017-01-06","close":9207.0},{"date":"2017-01-09","close":9232.0},{"date":"2017-01-10","close":9031.0},{"date":"2017-01-11","close":8981.0},{"date":"2017-01-12","close":8756.0},{"date":"2017-01-13","close":8981.0},{"date":"2017-01-16","close":9006.0},{"date":"2017-01-17","close":8806.0},{"date":"2017-01-18","close":8806.0},{"date":"2017-01-19","close":8806.0},{"date":"2017-01-20","close":8906.0},{"date":"2017-01-23","close":8731.0},{"date":"2017-01-24","close":8756.0},{"date":"2017-01-25","close":8606.0},{"date":"2017-01-26","close":8681.0},{"date":"2017-01-31","close":8556.0},{"date":"2017-02-01","close":8606.0},{"date":"2017-02-02","close":8331.0},{"date":"2017-02-03","close":8231.0},{"date":"2017-02-06","close":8231.0},{"date":"2017-02-07","close":8231.0},{"date":"2017-02-08","close":8056.0},{"date":"2017-02-09","close":7931.0},{"date":"2017-02-10","close":8131.0},{"date":"2017-02-13","close":8156.0},{"date":"2017-02-14","close":8156.0},{"date":"2017-02-15","close":7956.0},{"date":"2017-02-16","close":7956.0},{"date":"2017-02-17","close":7956.0},{"date":"2017-02-20","close":7981.0},{"date":"2017-02-21","close":7956.0},{"date":"2017-02-22","close":7981.0},{"date":"2017-02-23","close":7956.0},{"date":"2017-02-24","close":8031.0},{"date":"2017-02-27","close":7981.0},{"date":"2017-02-28","close":7906.0},{"date":"2017-03-02","close":7705.0},{"date":"2017-03-03","close":7605.0},{"date":"2017-03-06","close":8731.0},{"date":"2017-03-07","close":8306.0},{"date":"2017-03-08","close":8306.0},{"date":"2017-03-09","close":7881.0},{"date":"2017-03-10","close":7680.0},{"date":"2017-03-13","close":7680.0},{"date":"2017-03-14","close":7705.0},{"date":"2017-03-15","close":7831.0},{"date":"2017-03-16","close":7780.0},{"date":"2017-03-17","close":7981.0},{"date":"2017-03-20","close":7831.0},{"date":"2017-03-21","close":7856.0},{"date":"2017-03-22","close":7881.0},{"date":"2017-03-23","close":7856.0},{"date":"2017-03-24","close":7730.0},{"date":"2017-03-27","close":7956.0},{"date":"2017-03-28","close":7956.0},{"date":"2017-03-29","close":8056.0},{"date":"2017-03-30","close":8181.0},{"date":"2017-03-31","close":8506.0},{"date":"2017-04-03","close":8681.0},{"date":"2017-04-04","close":8856.0},{"date":"2017-04-05","close":8681.0},{"date":"2017-04-06","close":8531.0},{"date":"2017-04-07","close":8481.0},{"date":"2017-04-10","close":8206.0},{"date":"2017-04-11","close":8206.0},{"date":"2017-04-12","close":8231.0},{"date":"2017-04-13","close":8181.0},{"date":"2017-04-14","close":8131.0},{"date":"2017-04-17","close":8406.0},{"date":"2017-04-18","close":8331.0},{"date":"2017-04-19","close":9432.0},{"date":"2017-04-20","close":8731.0},{"date":"2017-04-21","close":8681.0},{"date":"2017-04-24","close":8381.0},{"date":"2017-04-25","close":8481.0},{"date":"2017-04-26","close":8931.0},{"date":"2017-04-27","close":8956.0},{"date":"2017-04-28","close":8831.0},{"date":"2017-05-02","close":8556.0},{"date":"2017-05-04","close":8456.0},{"date":"2017-05-08","close":8381.0},{"date":"2017-05-10","close":8356.0},{"date":"2017-05-11","close":8456.0},{"date":"2017-05-12","close":8506.0},{"date":"2017-05-15","close":8181.0},{"date":"2017-05-16","close":7755.0},{"date":"2017-05-17","close":7831.0},{"date":"2017-05-18","close":7856.0},{"date":"2017-05-19","close":7806.0},{"date":"2017-05-22","close":7856.0},{"date":"2017-05-23","close":7806.0},{"date":"2017-05-24","close":7730.0},{"date":"2017-05-25","close":7730.0},{"date":"2017-05-26","close":7705.0},{"date":"2017-05-29","close":7705.0},{"date":"2017-05-30","close":7806.0},{"date":"2017-05-31","close":7705.0},{"date":"2017-06-01","close":7956.0},{"date":"2017-06-02","close":7931.0},{"date":"2017-06-05","close":7931.0},{"date":"2017-06-07","close":7831.0},{"date":"2017-06-08","close":7831.0},{"date":"2017-06-09","close":7856.0},{"date":"2017-06-12","close":7806.0},{"date":"2017-06-13","close":7856.0},{"date":"2017-06-14","close":8031.0},{"date":"2017-06-15","close":8006.0},{"date":"2017-06-16","close":7906.0},{"date":"2017-06-19","close":7881.0},{"date":"2017-06-20","close":7831.0},{"date":"2017-06-21","close":7906.0},{"date":"2017-06-22","close":7906.0},{"date":"2017-06-23","close":7906.0},{"date":"2017-06-26","close":7705.0},{"date":"2017-06-27","close":7755.0},{"date":"2017-06-28","close":7705.0},{"date":"2017-06-29","close":7881.0},{"date":"2017-06-30","close":7831.0},{"date":"2017-07-03","close":7806.0},{"date":"2017-07-04","close":7730.0},{"date":"2017-07-05","close":7730.0},{"date":"2017-07-06","close":7881.0},{"date":"2017-07-07","close":7956.0},{"date":"2017-07-10","close":7831.0},{"date":"2017-07-11","close":7856.0},{"date":"2017-07-12","close":7831.0},{"date":"2017-07-13","close":7931.0},{"date":"2017-07-14","close":7831.0},{"date":"2017-07-17","close":7931.0},{"date":"2017-07-18","close":8131.0},{"date":"2017-07-19","close":8256.0},{"date":"2017-07-20","close":7906.0},{"date":"2017-07-21","close":8031.0},{"date":"2017-07-24","close":7981.0},{"date":"2017-07-25","close":7856.0},{"date":"2017-07-26","close":7806.0},{"date":"2017-07-27","close":7730.0},{"date":"2017-07-28","close":7630.0},{"date":"2017-07-31","close":7455.0},{"date":"2017-08-01","close":7405.0},{"date":"2017-08-02","close":7405.0},{"date":"2017-08-03","close":7380.0},{"date":"2017-08-04","close":7330.0},{"date":"2017-08-07","close":7430.0},{"date":"2017-08-08","close":7580.0},{"date":"2017-08-09","close":7505.0},{"date":"2017-08-10","close":7630.0},{"date":"2017-08-11","close":7755.0},{"date":"2017-08-14","close":7755.0},{"date":"2017-08-16","close":7881.0},{"date":"2017-08-17","close":7906.0},{"date":"2017-08-18","close":7931.0},{"date":"2017-08-21","close":7931.0},{"date":"2017-08-22","close":7906.0},{"date":"2017-08-23","close":7981.0},{"date":"2017-08-24","close":8006.0},{"date":"2017-08-25","close":8031.0},{"date":"2017-08-28","close":8056.0},{"date":"2017-08-29","close":8031.0},{"date":"2017-08-30","close":7705.0},{"date":"2017-08-31","close":7780.0},{"date":"2017-09-01","close":7755.0},{"date":"2017-09-04","close":7755.0},{"date":"2017-09-05","close":8106.0},{"date":"2017-09-06","close":8131.0},{"date":"2017-09-07","close":8231.0},{"date":"2017-09-08","close":8306.0},{"date":"2017-09-11","close":8356.0},{"date":"2017-09-12","close":8456.0},{"date":"2017-09-13","close":8331.0},{"date":"2017-09-14","close":8156.0},{"date":"2017-09-15","close":8206.0},{"date":"2017-09-18","close":8731.0},{"date":"2017-09-19","close":8706.0},{"date":"2017-09-20","close":8556.0},{"date":"2017-09-21","close":8456.0},{"date":"2017-09-22","close":8231.0},{"date":"2017-09-25","close":8031.0},{"date":"2017-09-26","close":8131.0},{"date":"2017-09-27","close":8306.0},{"date":"2017-09-28","close":8331.0},{"date":"2017-09-29","close":8456.0},{"date":"2017-10-10","close":8456.0},{"date":"2017-10-11","close":8506.0},{"date":"2017-10-12","close":8456.0},{"date":"2017-10-13","close":8281.0},{"date":"2017-10-16","close":8206.0},{"date":"2017-10-17","close":8306.0},{"date":"2017-10-18","close":8131.0},{"date":"2017-10-19","close":8131.0},{"date":"2017-10-20","close":8231.0},{"date":"2017-10-23","close":8256.0},{"date":"2017-10-24","close":8381.0},{"date":"2017-10-25","close":8531.0},{"date":"2017-10-26","close":8556.0},{"date":"2017-10-27","close":8506.0},{"date":"2017-10-30","close":8381.0},{"date":"2017-10-31","close":8356.0},{"date":"2017-11-01","close":8306.0},{"date":"2017-11-02","close":8256.0},{"date":"2017-11-03","close":8381.0},{"date":"2017-11-06","close":8381.0},{"date":"2017-11-07","close":8481.0},{"date":"2017-11-08","close":8781.0},{"date":"2017-11-09","close":8606.0},{"date":"2017-11-10","close":8556.0},{"date":"2017-11-13","close":8681.0},{"date":"2017-11-14","close":8681.0},{"date":"2017-11-15","close":8531.0},{"date":"2017-11-16","close":8606.0},{"date":"2017-11-17","close":8381.0},{"date":"2017-11-20","close":8556.0},{"date":"2017-11-21","close":8556.0},{"date":"2017-11-22","close":8381.0},{"date":"2017-11-23","close":8456.0},{"date":"2017-11-24","close":8906.0},{"date":"2017-11-27","close":8906.0},{"date":"2017-11-28","close":8831.0},{"date":"2017-11-29","close":8706.0},{"date":"2017-11-30","close":8756.0},{"date":"2017-12-01","close":9181.0},{"date":"2017-12-04","close":10057.0},{"date":"2017-12-05","close":9657.0},{"date":"2017-12-06","close":9357.0},{"date":"2017-12-07","close":9482.0},{"date":"2017-12-08","close":9357.0},{"date":"2017-12-11","close":9357.0},{"date":"2017-12-12","close":9832.0},{"date":"2017-12-13","close":10257.0},{"date":"2017-12-14","close":11308.0},{"date":"2017-12-15","close":11333.0},{"date":"2017-12-18","close":11158.0},{"date":"2017-12-19","close":12459.0},{"date":"2017-12-20","close":12459.0},{"date":"2017-12-21","close":11783.0},{"date":"2017-12-22","close":12609.0},{"date":"2017-12-26","close":11958.0},{"date":"2017-12-27","close":12184.0},{"date":"2017-12-28","close":11958.0},{"date":"2018-01-02","close":12550.3281},{"date":"2018-01-03","close":13911.8027},{"date":"2018-01-04","close":13639.5078},{"date":"2018-01-05","close":13367.2129},{"date":"2018-01-08","close":13713.7705},{"date":"2018-01-09","close":13713.7705},{"date":"2018-01-10","close":14233.6064},{"date":"2018-01-11","close":13565.2461},{"date":"2018-01-12","close":13788.0322},{"date":"2018-01-15","close":13664.2617},{"date":"2018-01-16","close":13639.5078},{"date":"2018-01-17","close":14258.3604},{"date":"2018-01-18","close":15100.0},{"date":"2018-01-19","close":14530.6553},{"date":"2018-01-22","close":14283.1143},{"date":"2018-01-23","close":15520.8193},{"date":"2018-01-24","close":14976.2295},{"date":"2018-01-25","close":14951.4756},{"date":"2018-01-26","close":14976.2295},{"date":"2018-01-29","close":15000.9834},{"date":"2018-01-30","close":14802.9502},{"date":"2018-01-31","close":14357.377},{"date":"2018-02-01","close":14258.3604},{"date":"2018-02-02","close":14258.3604},{"date":"2018-02-05","close":13763.2783},{"date":"2018-02-06","close":13020.6553},{"date":"2018-02-07","close":12773.1143},{"date":"2018-02-08","close":13119.6719},{"date":"2018-02-09","close":13490.9834},{"date":"2018-02-12","close":12971.1475},{"date":"2018-02-13","close":12302.7871},{"date":"2018-02-14","close":12426.5576},{"date":"2018-02-19","close":12995.9014},{"date":"2018-02-20","close":12896.8848},{"date":"2018-02-21","close":13169.1797},{"date":"2018-02-22","close":13144.4258},{"date":"2018-02-23","close":12278.0322},{"date":"2018-02-26","close":11832.459},{"date":"2018-02-27","close":11832.459},{"date":"2018-02-28","close":11683.9346},{"date":"2018-03-02","close":11733.4424},{"date":"2018-03-05","close":11263.1143},{"date":"2018-03-06","close":11609.6719},{"date":"2018-03-07","close":11584.918},{"date":"2018-03-08","close":11832.459},{"date":"2018-03-09","close":11411.6396},{"date":"2018-03-12","close":11683.9346},{"date":"2018-03-13","close":12575.082},{"date":"2018-03-14","close":12698.8525},{"date":"2018-03-15","close":13218.6885},{"date":"2018-03-16","close":12748.3604},{"date":"2018-03-19","close":12847.377},{"date":"2018-03-20","close":12624.5898},{"date":"2018-03-21","close":12624.5898},{"date":"2018-03-22","close":12624.5898},{"date":"2018-03-23","close":12896.8848},{"date":"2018-03-26","close":12995.9014},{"date":"2018-03-27","close":13045.4102},{"date":"2018-03-28","close":12723.6064},{"date":"2018-03-29","close":12847.377},{"date":"2018-03-30","close":13268.1963},{"date":"2018-04-02","close":13020.6553},{"date":"2018-04-03","close":13144.4258},{"date":"2018-04-04","close":12401.8027},{"date":"2018-04-05","close":12377.0488},{"date":"2018-04-06","close":12278.0322},{"date":"2018-04-09","close":12228.5244},{"date":"2018-04-10","close":12599.8359},{"date":"2018-04-11","close":13540.4912},{"date":"2018-04-12","close":13565.2461},{"date":"2018-04-13","close":13664.2617},{"date":"2018-04-16","close":14159.3438},{"date":"2018-04-17","close":14010.8193},{"date":"2018-04-18","close":13391.9668},{"date":"2018-04-19","close":12748.3604},{"date":"2018-04-20","close":13020.6553},{"date":"2018-04-23","close":13045.4102},{"date":"2018-04-24","close":13317.7051},{"date":"2018-04-25","close":12822.623},{"date":"2018-04-26","close":13144.4258},{"date":"2018-04-27","close":12921.6396},{"date":"2018-04-30","close":12055.2461},{"date":"2018-05-02","close":11584.918},{"date":"2018-05-03","close":11386.8848},{"date":"2018-05-04","close":11164.0986},{"date":"2018-05-08","close":11015.5732},{"date":"2018-05-09","close":11164.0986},{"date":"2018-05-10","close":11188.8525},{"date":"2018-05-11","close":11436.3936},{"date":"2018-05-14","close":10990.8193},{"date":"2018-05-15","close":10817.541},{"date":"2018-05-16","close":10495.7373},{"date":"2018-05-17","close":10792.7871},{"date":"2018-05-18","close":11040.3281},{"date":"2018-05-21","close":10941.3115},{"date":"2018-05-23","close":10817.541},{"date":"2018-05-24","close":10792.7871},{"date":"2018-05-25","close":10941.3115},{"date":"2018-05-28","close":10891.8027},{"date":"2018-05-29","close":11584.918},{"date":"2018-05-30","close":11510.6553},{"date":"2018-05-31","close":11139.3438},{"date":"2018-06-01","close":11560.1641},{"date":"2018-06-04","close":11906.7207},{"date":"2018-06-05","close":12030.4912},{"date":"2018-06-07","close":11857.2129},{"date":"2018-06-08","close":12055.2461},{"date":"2018-06-11","close":12377.0488},{"date":"2018-06-12","close":12426.5576},{"date":"2018-06-14","close":11956.2295},{"date":"2018-06-15","close":11683.9346},{"date":"2018-06-18","close":11213.6064},{"date":"2018-06-19","close":10396.7207},{"date":"2018-06-20","close":11139.3438},{"date":"2018-06-21","close":10792.7871},{"date":"2018-06-22","close":10842.2949},{"date":"2018-06-25","close":10916.5576},{"date":"2018-06-26","close":10792.7871},{"date":"2018-06-27","close":10669.0166},{"date":"2018-06-28","close":10669.0166},{"date":"2018-06-29","close":10891.8027},{"date":"2018-07-02","close":10619.5078},{"date":"2018-07-03","close":10768.0322},{"date":"2018-07-04","close":10669.0166},{"date":"2018-07-05","close":10446.2295},{"date":"2018-07-06","close":10520.4912},{"date":"2018-07-09","close":10173.9346},{"date":"2018-07-10","close":10099.6719},{"date":"2018-07-11","close":9678.8525},{"date":"2018-07-12","close":9654.0986},{"date":"2018-07-13","close":9876.8848},{"date":"2018-07-16","close":9876.8848},{"date":"2018-07-17","close":9876.8848},{"date":"2018-07-18","close":10050.1641},{"date":"2018-07-19","close":10000.6553},{"date":"2018-07-20","close":10050.1641},{"date":"2018-07-23","close":9802.623},{"date":"2018-07-24","close":9604.5898},{"date":"2018-07-25","close":9753.1143},{"date":"2018-07-26","close":9753.1143},{"date":"2018-07-27","close":10619.5078},{"date":"2018-07-30","close":10792.7871},{"date":"2018-07-31","close":11015.5732},{"date":"2018-08-01","close":10891.8027},{"date":"2018-08-02","close":10817.541},{"date":"2018-08-03","close":10817.541},{"date":"2018-08-06","close":10990.8193},{"date":"2018-08-07","close":10223.4424},{"date":"2018-08-08","close":9753.1143},{"date":"2018-08-09","close":9579.8359},{"date":"2018-08-10","close":9505.5732},{"date":"2018-08-13","close":8936.2295},{"date":"2018-08-14","close":8936.2295},{"date":"2018-08-16","close":8663.9346},{"date":"2018-08-17","close":8589.6719},{"date":"2018-08-20","close":8911.4756},{"date":"2018-08-21","close":9010.4912},{"date":"2018-08-22","close":8911.4756},{"date":"2018-08-23","close":8837.2129},{"date":"2018-08-24","close":8886.7217},{"date":"2018-08-27","close":8812.459},{"date":"2018-08-28","close":8886.7217},{"date":"2018-08-29","close":8936.2295},{"date":"2018-08-30","close":8861.9668},{"date":"2018-08-31","close":8837.2129},{"date":"2018-09-03","close":9159.0166},{"date":"2018-09-04","close":9183.7705},{"date":"2018-09-05","close":8960.9834},{"date":"2018-09-06","close":8911.4756},{"date":"2018-09-07","close":8762.9512},{"date":"2018-09-10","close":8738.1963},{"date":"2018-09-11","close":8762.9512},{"date":"2018-09-12","close":8713.4424},{"date":"2018-09-13","close":8688.6885},{"date":"2018-09-14","close":8911.4756},{"date":"2018-09-17","close":8911.4756},{"date":"2018-09-18","close":8787.7051},{"date":"2018-09-19","close":8564.918},{"date":"2018-09-20","close":8589.6719},{"date":"2018-09-21","close":8614.4258},{"date":"2018-09-27","close":8688.6885},{"date":"2018-09-28","close":8738.1963},{"date":"2018-10-01","close":8663.9346},{"date":"2018-10-02","close":8441.1475},{"date":"2018-10-04","close":8119.3442},{"date":"2018-10-05","close":7946.0654},{"date":"2018-10-08","close":7970.8193},{"date":"2018-10-10","close":7673.7705},{"date":"2018-10-11","close":6931.1475},{"date":"2018-10-12","close":7302.459},{"date":"2018-10-15","close":7302.459},{"date":"2018-10-16","close":7426.2295},{"date":"2018-10-17","close":7500.4917},{"date":"2018-10-18","close":7401.4751},{"date":"2018-10-19","close":7351.9673},{"date":"2018-10-22","close":7673.7705},{"date":"2018-10-23","close":7252.9507},{"date":"2018-10-24","close":6931.1475},{"date":"2018-10-25","close":6782.623},{"date":"2018-10-26","close":6411.3115},{"date":"2018-10-29","close":5841.9673},{"date":"2018-10-30","close":6163.7705},{"date":"2018-10-31","close":6436.0654},{"date":"2018-11-01","close":6708.3604},{"date":"2018-11-02","close":6807.377},{"date":"2018-11-05","close":6708.3604},{"date":"2018-11-06","close":7178.6885},{"date":"2018-11-07","close":6980.6558},{"date":"2018-11-08","close":6980.6558},{"date":"2018-11-09","close":6856.8853},{"date":"2018-11-12","close":6634.0981},{"date":"2018-11-13","close":6683.6064},{"date":"2018-11-14","close":6931.1475},{"date":"2018-11-15","close":6881.6392},{"date":"2018-11-16","close":6807.377},{"date":"2018-11-19","close":6881.6392},{"date":"2018-11-20","close":6881.6392},{"date":"2018-11-21","close":6683.6064},{"date":"2018-11-22","close":6733.1147},{"date":"2018-11-23","close":6485.5737},{"date":"2018-11-26","close":7104.4263},{"date":"2018-11-27","close":7178.6885},{"date":"2018-11-28","close":7030.1641},{"date":"2018-11-29","close":6955.9014},{"date":"2018-11-30","close":6856.8853},{"date":"2018-12-03","close":6955.9014},{"date":"2018-12-04","close":6856.8853},{"date":"2018-12-05","close":6658.8525},{"date":"2018-12-06","close":6411.3115},{"date":"2018-12-07","close":6584.5898},{"date":"2018-12-10","close":6411.3115},{"date":"2018-12-11","close":6337.0493},{"date":"2018-12-12","close":6411.3115},{"date":"2018-12-13","close":6436.0654},{"date":"2018-12-14","close":6436.0654},{"date":"2018-12-17","close":6238.0327},{"date":"2018-12-18","close":6163.7705},{"date":"2018-12-19","close":6163.7705},{"date":"2018-12-20","close":6262.7866},{"date":"2018-12-21","close":6213.2788},{"date":"2018-12-24","close":6089.5083},{"date":"2018-12-26","close":6040.0},{"date":"2018-12-27","close":6175.0},{"date":"2018-12-28","close":6400.0},{"date":"2019-01-02","close":6225.0},{"date":"2019-01-03","close":6325.0},{"date":"2019-01-04","close":6550.0},{"date":"2019-01-07","close":6675.0},{"date":"2019-01-08","close":6800.0},{"date":"2019-01-09","close":6825.0},{"date":"2019-01-10","close":6725.0},{"date":"2019-01-11","close":7050.0},{"date":"2019-01-14","close":7400.0},{"date":"2019-01-15","close":7600.0},{"date":"2019-01-16","close":7600.0},{"date":"2019-01-17","close":7450.0},{"date":"2019-01-18","close":7425.0},{"date":"2019-01-21","close":7475.0},{"date":"2019-01-22","close":7475.0},{"date":"2019-01-23","close":7325.0},{"date":"2019-01-24","close":7550.0},{"date":"2019-01-25","close":7525.0},{"date":"2019-01-28","close":7600.0},{"date":"2019-01-29","close":7575.0},{"date":"2019-01-30","close":7575.0},{"date":"2019-01-31","close":7575.0},{"date":"2019-02-01","close":7400.0},{"date":"2019-02-07","close":7475.0},{"date":"2019-02-08","close":7650.0},{"date":"2019-02-11","close":7600.0},{"date":"2019-02-12","close":7650.0},{"date":"2019-02-13","close":7675.0},{"date":"2019-02-14","close":8125.0},{"date":"2019-02-15","close":8025.0},{"date":"2019-02-18","close":8175.0},{"date":"2019-02-19","close":8325.0},{"date":"2019-02-20","close":8000.0},{"date":"2019-02-21","close":8750.0},{"date":"2019-02-22","close":8275.0},{"date":"2019-02-25","close":8175.0},{"date":"2019-02-26","close":8425.0},{"date":"2019-02-27","close":8100.0},{"date":"2019-02-28","close":7825.0},{"date":"2019-03-04","close":7950.0},{"date":"2019-03-05","close":7700.0},{"date":"2019-03-06","close":8125.0},{"date":"2019-03-07","close":7975.0},{"date":"2019-03-08","close":8000.0},{"date":"2019-03-11","close":8050.0},{"date":"2019-03-12","close":7900.0},{"date":"2019-03-13","close":7725.0},{"date":"2019-03-14","close":7825.0},{"date":"2019-03-15","close":7750.0},{"date":"2019-03-18","close":7875.0},{"date":"2019-03-19","close":7850.0},{"date":"2019-03-20","close":7750.0},{"date":"2019-03-21","close":7950.0},{"date":"2019-03-22","close":7750.0},{"date":"2019-03-25","close":7475.0},{"date":"2019-03-26","close":7725.0},{"date":"2019-03-27","close":7650.0},{"date":"2019-03-28","close":7750.0},{"date":"2019-03-29","close":7975.0},{"date":"2019-04-01","close":8100.0},{"date":"2019-04-02","close":8400.0},{"date":"2019-04-03","close":8650.0},{"date":"2019-04-04","close":8500.0},{"date":"2019-04-05","close":8675.0},{"date":"2019-04-08","close":8475.0},{"date":"2019-04-09","close":8575.0},{"date":"2019-04-10","close":8600.0},{"date":"2019-04-11","close":8600.0},{"date":"2019-04-12","close":8525.0},{"date":"2019-04-15","close":8325.0},{"date":"2019-04-16","close":8250.0},{"date":"2019-04-17","close":8675.0},{"date":"2019-04-18","close":8825.0},{"date":"2019-04-19","close":8700.0},{"date":"2019-04-22","close":8675.0},{"date":"2019-04-23","close":8750.0},{"date":"2019-04-24","close":8725.0},{"date":"2019-04-25","close":8650.0},{"date":"2019-04-26","close":8525.0},{"date":"2019-04-29","close":8575.0},{"date":"2019-04-30","close":8675.0},{"date":"2019-05-02","close":8750.0},{"date":"2019-05-03","close":9275.0},{"date":"2019-05-07","close":9050.0},{"date":"2019-05-08","close":8450.0},{"date":"2019-05-09","close":7925.0},{"date":"2019-05-10","close":7900.0},{"date":"2019-05-13","close":7900.0},{"date":"2019-05-14","close":7900.0},{"date":"2019-05-15","close":8150.0},{"date":"2019-05-16","close":7775.0},{"date":"2019-05-17","close":7625.0},{"date":"2019-05-20","close":7325.0},{"date":"2019-05-21","close":7200.0},{"date":"2019-05-22","close":7300.0},{"date":"2019-05-23","close":7075.0},{"date":"2019-05-24","close":7300.0},{"date":"2019-05-27","close":7125.0},{"date":"2019-05-28","close":7150.0},{"date":"2019-05-29","close":6850.0},{"date":"2019-05-30","close":6875.0},{"date":"2019-05-31","close":7075.0},{"date":"2019-06-03","close":6950.0},{"date":"2019-06-04","close":7000.0},{"date":"2019-06-05","close":7150.0},{"date":"2019-06-07","close":7425.0},{"date":"2019-06-10","close":7500.0},{"date":"2019-06-11","close":7700.0},{"date":"2019-06-12","close":7575.0},{"date":"2019-06-13","close":7950.0},{"date":"2019-06-14","close":7675.0},{"date":"2019-06-17","close":7725.0},{"date":"2019-06-18","close":7750.0},{"date":"2019-06-19","close":7750.0},{"date":"2019-06-20","close":7900.0},{"date":"2019-06-21","close":7775.0},{"date":"2019-06-24","close":7800.0},{"date":"2019-06-25","close":7675.0},{"date":"2019-06-26","close":9975.0},{"date":"2019-06-27","close":10200.0},{"date":"2019-06-28","close":9150.0},{"date":"2019-07-01","close":9000.0},{"date":"2019-07-02","close":9150.0},{"date":"2019-07-03","close":9225.0},{"date":"2019-07-04","close":8850.0},{"date":"2019-07-05","close":8725.0},{"date":"2019-07-08","close":8250.0},{"date":"2019-07-09","close":8375.0},{"date":"2019-07-10","close":8775.0},{"date":"2019-07-11","close":8850.0},{"date":"2019-07-12","close":8900.0},{"date":"2019-07-15","close":8750.0},{"date":"2019-07-16","close":8475.0},{"date":"2019-07-17","close":8200.0},{"date":"2019-07-18","close":8050.0},{"date":"2019-07-19","close":8150.0},{"date":"2019-07-22","close":8050.0},{"date":"2019-07-23","close":8150.0},{"date":"2019-07-24","close":7750.0},{"date":"2019-07-25","close":7725.0},{"date":"2019-07-26","close":7750.0},{"date":"2019-07-29","close":7150.0},{"date":"2019-07-30","close":7300.0},{"date":"2019-07-31","close":7475.0},{"date":"2019-08-01","close":7050.0},{"date":"2019-08-02","close":6950.0},{"date":"2019-08-05","close":6175.0},{"date":"2019-08-06","close":5900.0},{"date":"2019-08-07","close":6175.0},{"date":"2019-08-08","close":6350.0},{"date":"2019-08-09","close":6575.0},{"date":"2019-08-12","close":6575.0},{"date":"2019-08-13","close":6450.0},{"date":"2019-08-14","close":6600.0},{"date":"2019-08-16","close":6475.0},{"date":"2019-08-19","close":6950.0},{"date":"2019-08-20","close":6875.0},{"date":"2019-08-21","close":6950.0},{"date":"2019-08-22","close":6850.0},{"date":"2019-08-23","close":6750.0},{"date":"2019-08-26","close":6475.0},{"date":"2019-08-27","close":6425.0},{"date":"2019-08-28","close":6525.0},{"date":"2019-08-29","close":6400.0},{"date":"2019-08-30","close":6600.0},{"date":"2019-09-02","close":6775.0},{"date":"2019-09-03","close":6825.0},{"date":"2019-09-04","close":6975.0},{"date":"2019-09-05","close":7100.0},{"date":"2019-09-06","close":7250.0},{"date":"2019-09-09","close":6950.0},{"date":"2019-09-10","close":7700.0},{"date":"2019-09-11","close":7600.0},{"date":"2019-09-16","close":7625.0},{"date":"2019-09-17","close":7575.0},{"date":"2019-09-18","close":7375.0},{"date":"2019-09-19","close":7650.0},{"date":"2019-09-20","close":7525.0},{"date":"2019-09-23","close":7450.0},{"date":"2019-09-24","close":7275.0},{"date":"2019-09-25","close":7075.0},{"date":"2019-09-26","close":7075.0},{"date":"2019-09-27","close":7075.0},{"date":"2019-09-30","close":7075.0},{"date":"2019-10-01","close":7075.0},{"date":"2019-10-02","close":7075.0},{"date":"2019-10-04","close":7075.0},{"date":"2019-10-07","close":7075.0},{"date":"2019-10-08","close":7075.0},{"date":"2019-10-10","close":7075.0},{"date":"2019-10-11","close":7075.0},{"date":"2019-10-14","close":7075.0},{"date":"2019-10-15","close":7075.0},{"date":"2019-10-16","close":7075.0},{"date":"2019-10-17","close":7075.0},{"date":"2019-10-18","close":7075.0},{"date":"2019-10-21","close":6820.0},{"date":"2019-10-22","close":6600.0},{"date":"2019-10-23","close":6200.0},{"date":"2019-10-24","close":6590.0},{"date":"2019-10-25","close":6560.0},{"date":"2019-10-28","close":6880.0},{"date":"2019-10-29","close":6700.0},{"date":"2019-10-30","close":6570.0},{"date":"2019-10-31","close":6500.0},{"date":"2019-11-01","close":6500.0},{"date":"2019-11-04","close":6580.0},{"date":"2019-11-05","close":6600.0},{"date":"2019-11-06","close":6600.0},{"date":"2019-11-07","close":6530.0},{"date":"2019-11-08","close":6500.0},{"date":"2019-11-11","close":6510.0},{"date":"2019-11-12","close":6500.0},{"date":"2019-11-13","close":6470.0},{"date":"2019-11-14","close":6480.0},{"date":"2019-11-15","close":6510.0},{"date":"2019-11-18","close":6410.0},{"date":"2019-11-19","close":6380.0},{"date":"2019-11-20","close":6270.0},{"date":"2019-11-21","close":6060.0},{"date":"2019-11-22","close":6020.0},{"date":"2019-11-25","close":6160.0},{"date":"2019-11-26","close":6260.0},{"date":"2019-11-27","close":6160.0},{"date":"2019-11-28","close":6160.0},{"date":"2019-11-29","close":5990.0},{"date":"2019-12-02","close":5980.0},{"date":"2019-12-03","close":6110.0},{"date":"2019-12-04","close":5970.0},{"date":"2019-12-05","close":5900.0},{"date":"2019-12-06","close":6000.0},{"date":"2019-12-09","close":6040.0},{"date":"2019-12-10","close":6040.0},{"date":"2019-12-11","close":6040.0},{"date":"2019-12-12","close":6080.0},{"date":"2019-12-13","close":6150.0},{"date":"2019-12-16","close":6150.0},{"date":"2019-12-17","close":6180.0},{"date":"2019-12-18","close":6170.0},{"date":"2019-12-19","close":6130.0},{"date":"2019-12-20","close":6120.0},{"date":"2019-12-23","close":6020.0},{"date":"2019-12-24","close":5920.0},{"date":"2019-12-26","close":5950.0},{"date":"2019-12-27","close":5920.0},{"date":"2019-12-30","close":5900.0},{"date":"2020-01-02","close":5960.0},{"date":"2020-01-03","close":5990.0},{"date":"2020-01-06","close":5880.0},{"date":"2020-01-07","close":6610.0},{"date":"2020-01-08","close":6120.0},{"date":"2020-01-09","close":6050.0},{"date":"2020-01-10","close":6060.0},{"date":"2020-01-13","close":6120.0},{"date":"2020-01-14","close":6260.0},{"date":"2020-01-15","close":6300.0},{"date":"2020-01-16","close":6280.0},{"date":"2020-01-17","close":6330.0},{"date":"2020-01-20","close":6270.0},{"date":"2020-01-21","close":6130.0},{"date":"2020-01-22","close":6200.0},{"date":"2020-01-23","close":6220.0},{"date":"2020-01-28","close":5910.0},{"date":"2020-01-29","close":5950.0},{"date":"2020-01-30","close":5890.0},{"date":"2020-01-31","close":5740.0},{"date":"2020-02-03","close":5700.0},{"date":"2020-02-04","close":5780.0},{"date":"2020-02-05","close":5970.0},{"date":"2020-02-06","close":5980.0},{"date":"2020-02-07","close":5970.0},{"date":"2020-02-10","close":5860.0},{"date":"2020-02-11","close":6040.0},{"date":"2020-02-12","close":6020.0},{"date":"2020-02-13","close":5980.0},{"date":"2020-02-14","close":6070.0},{"date":"2020-02-17","close":6070.0},{"date":"2020-02-18","close":6130.0},{"date":"2020-02-19","close":6030.0},{"date":"2020-02-20","close":5980.0},{"date":"2020-02-21","close":5940.0},{"date":"2020-02-24","close":5800.0},{"date":"2020-02-25","close":5790.0},{"date":"2020-02-26","close":5730.0},{"date":"2020-02-27","close":5650.0},{"date":"2020-02-28","close":5110.0},{"date":"2020-03-02","close":5120.0},{"date":"2020-03-03","close":5180.0},{"date":"2020-03-04","close":5360.0},{"date":"2020-03-05","close":5420.0},{"date":"2020-03-06","close":5370.0},{"date":"2020-03-09","close":5040.0},{"date":"2020-03-10","close":5070.0},{"date":"2020-03-11","close":5020.0},{"date":"2020-03-12","close":4875.0},{"date":"2020-03-13","close":4460.0},{"date":"2020-03-16","close":4155.0},{"date":"2020-03-17","close":4195.0},{"date":"2020-03-18","close":4000.0},{"date":"2020-03-19","close":3570.0},{"date":"2020-03-20","close":3665.0},{"date":"2020-03-23","close":3270.0},{"date":"2020-03-24","close":3370.0},{"date":"2020-03-25","close":3630.0},{"date":"2020-03-26","close":3780.0},{"date":"2020-03-27","close":3780.0},{"date":"2020-03-30","close":3960.0},{"date":"2020-03-31","close":4255.0},{"date":"2020-04-01","close":4185.0},{"date":"2020-04-02","close":4360.0},{"date":"2020-04-03","close":4350.0},{"date":"2020-04-06","close":4450.0},{"date":"2020-04-07","close":4700.0},{"date":"2020-04-08","close":4715.0},{"date":"2020-04-09","close":4880.0},{"date":"2020-04-10","close":5090.0},{"date":"2020-04-13","close":4985.0},{"date":"2020-04-14","close":5100.0},{"date":"2020-04-16","close":5140.0},{"date":"2020-04-17","close":5390.0},{"date":"2020-04-20","close":5360.0},{"date":"2020-04-21","close":5280.0},{"date":"2020-04-22","close":5230.0},{"date":"2020-04-23","close":5490.0},{"date":"2020-04-24","close":5810.0},{"date":"2020-04-27","close":5740.0},{"date":"2020-04-28","close":5610.0},{"date":"2020-04-29","close":5370.0},{"date":"2020-05-04","close":5400.0},{"date":"2020-05-06","close":5600.0},{"date":"2020-05-07","close":5950.0},{"date":"2020-05-08","close":5900.0},{"date":"2020-05-11","close":6040.0},{"date":"2020-05-12","close":5910.0},{"date":"2020-05-13","close":5950.0},{"date":"2020-05-14","close":5790.0},{"date":"2020-05-15","close":5790.0},{"date":"2020-05-18","close":5920.0},{"date":"2020-05-19","close":5750.0},{"date":"2020-05-20","close":6000.0},{"date":"2020-05-21","close":5940.0},{"date":"2020-05-22","close":5800.0},{"date":"2020-05-25","close":6100.0},{"date":"2020-05-26","close":6150.0},{"date":"2020-05-27","close":6050.0},{"date":"2020-05-28","close":6000.0},{"date":"2020-05-29","close":5910.0},{"date":"2020-06-01","close":5970.0},{"date":"2020-06-02","close":6020.0},{"date":"2020-06-03","close":5940.0},{"date":"2020-06-04","close":6000.0},{"date":"2020-06-05","close":6000.0},{"date":"2020-06-08","close":6000.0},{"date":"2020-06-09","close":5950.0},{"date":"2020-06-10","close":5830.0},{"date":"2020-06-11","close":5720.0},{"date":"2020-06-12","close":5580.0},{"date":"2020-06-15","close":5080.0},{"date":"2020-06-16","close":5190.0},{"date":"2020-06-17","close":5140.0},{"date":"2020-06-18","close":5150.0},{"date":"2020-06-19","close":5370.0},{"date":"2020-06-22","close":5310.0},{"date":"2020-06-23","close":5150.0},{"date":"2020-06-24","close":5360.0},{"date":"2020-06-25","close":5240.0},{"date":"2020-06-26","close":5240.0},{"date":"2020-06-29","close":5060.0},{"date":"2020-06-30","close":5040.0},{"date":"2020-07-01","close":5050.0},{"date":"2020-07-02","close":5140.0},{"date":"2020-07-03","close":5150.0},{"date":"2020-07-06","close":5210.0},{"date":"2020-07-07","close":5210.0},{"date":"2020-07-08","close":5320.0},{"date":"2020-07-09","close":5370.0},{"date":"2020-07-10","close":5380.0},{"date":"2020-07-13","close":5390.0},{"date":"2020-07-14","close":5330.0},{"date":"2020-07-15","close":5340.0},{"date":"2020-07-16","close":5300.0},{"date":"2020-07-17","close":5300.0},{"date":"2020-07-20","close":5370.0},{"date":"2020-07-21","close":5200.0},{"date":"2020-07-22","close":5200.0},{"date":"2020-07-23","close":5140.0},{"date":"2020-07-24","close":5130.0},{"date":"2020-07-27","close":5100.0},{"date":"2020-07-28","close":5080.0},{"date":"2020-07-29","close":5090.0},{"date":"2020-07-30","close":5020.0},{"date":"2020-07-31","close":4960.0},{"date":"2020-08-03","close":4960.0},{"date":"2020-08-04","close":4905.0},{"date":"2020-08-05","close":4955.0},{"date":"2020-08-06","close":4910.0},{"date":"2020-08-07","close":4840.0},{"date":"2020-08-10","close":4815.0},{"date":"2020-08-11","close":4810.0},{"date":"2020-08-12","close":4795.0},{"date":"2020-08-13","close":4820.0},{"date":"2020-08-14","close":4995.0},{"date":"2020-08-18","close":4775.0},{"date":"2020-08-19","close":4740.0},{"date":"2020-08-20","close":4645.0},{"date":"2020-08-21","close":4615.0},{"date":"2020-08-24","close":4720.0},{"date":"2020-08-25","close":4800.0},{"date":"2020-08-26","close":4770.0},{"date":"2020-08-27","close":4945.0},{"date":"2020-08-28","close":5020.0},{"date":"2020-08-31","close":5020.0},{"date":"2020-09-01","close":5040.0},{"date":"2020-09-02","close":5080.0},{"date":"2020-09-03","close":5100.0},{"date":"2020-09-04","close":5020.0},{"date":"2020-09-07","close":4900.0},{"date":"2020-09-08","close":4900.0},{"date":"2020-09-09","close":4840.0},{"date":"2020-09-10","close":4880.0},{"date":"2020-09-11","close":4930.0},{"date":"2020-09-14","close":4970.0},{"date":"2020-09-15","close":4970.0},{"date":"2020-09-16","close":4975.0},{"date":"2020-09-17","close":5380.0},{"date":"2020-09-18","close":5320.0},{"date":"2020-09-21","close":5100.0},{"date":"2020-09-22","close":5250.0},{"date":"2020-09-23","close":5730.0},{"date":"2020-09-24","close":5270.0},{"date":"2020-09-25","close":5620.0},{"date":"2020-09-28","close":5520.0},{"date":"2020-09-29","close":5650.0},{"date":"2020-10-05","close":5800.0},{"date":"2020-10-06","close":6180.0},{"date":"2020-10-07","close":5990.0},{"date":"2020-10-08","close":5870.0},{"date":"2020-10-12","close":5760.0},{"date":"2020-10-13","close":5790.0},{"date":"2020-10-14","close":5660.0},{"date":"2020-10-15","close":5520.0},{"date":"2020-10-16","close":5360.0},{"date":"2020-10-19","close":5320.0},{"date":"2020-10-20","close":5400.0},{"date":"2020-10-21","close":5550.0},{"date":"2020-10-22","close":5550.0},{"date":"2020-10-23","close":5610.0},{"date":"2020-10-26","close":5300.0},{"date":"2020-10-27","close":5270.0},{"date":"2020-10-28","close":5400.0},{"date":"2020-10-29","close":5380.0},{"date":"2020-10-30","close":5210.0},{"date":"2020-11-02","close":5260.0},{"date":"2020-11-03","close":5380.0},{"date":"2020-11-04","close":5350.0},{"date":"2020-11-05","close":5370.0},{"date":"2020-11-06","close":5330.0},{"date":"2020-11-09","close":5360.0},{"date":"2020-11-10","close":5340.0},{"date":"2020-11-11","close":5590.0},{"date":"2020-11-12","close":5540.0},{"date":"2020-11-13","close":5440.0},{"date":"2020-11-16","close":5360.0},{"date":"2020-11-17","close":5370.0},{"date":"2020-11-18","close":5430.0},{"date":"2020-11-19","close":5440.0},{"date":"2020-11-20","close":5500.0},{"date":"2020-11-23","close":5490.0},{"date":"2020-11-24","close":5620.0},{"date":"2020-11-25","close":5480.0},{"date":"2020-11-26","close":5560.0},{"date":"2020-11-27","close":5530.0},{"date":"2020-11-30","close":5620.0},{"date":"2020-12-01","close":5660.0},{"date":"2020-12-02","close":5750.0},{"date":"2020-12-03","close":5950.0},{"date":"2020-12-04","close":5730.0},{"date":"2020-12-07","close":5640.0},{"date":"2020-12-08","close":5650.0},{"date":"2020-12-09","close":5720.0},{"date":"2020-12-10","close":5630.0},{"date":"2020-12-11","close":5600.0},{"date":"2020-12-14","close":5610.0},{"date":"2020-12-15","close":5560.0},{"date":"2020-12-16","close":5630.0},{"date":"2020-12-17","close":5660.0},{"date":"2020-12-18","close":5590.0},{"date":"2020-12-21","close":5790.0},{"date":"2020-12-22","close":5560.0},{"date":"2020-12-23","close":5540.0},{"date":"2020-12-24","close":5540.0},{"date":"2020-12-28","close":5420.0},{"date":"2020-12-29","close":5460.0},{"date":"2020-12-30","close":5520.0},{"date":"2021-01-04","close":5470.0},{"date":"2021-01-05","close":5540.0},{"date":"2021-01-06","close":5500.0},{"date":"2021-01-07","close":5560.0},{"date":"2021-01-08","close":5540.0},{"date":"2021-01-11","close":5290.0},{"date":"2021-01-12","close":5340.0},{"date":"2021-01-13","close":5370.0},{"date":"2021-01-14","close":5480.0},{"date":"2021-01-15","close":5380.0},{"date":"2021-01-18","close":5340.0},{"date":"2021-01-19","close":5350.0},{"date":"2021-01-20","close":5380.0},{"date":"2021-01-21","close":5400.0},{"date":"2021-01-22","close":5430.0},{"date":"2021-01-25","close":5480.0},{"date":"2021-01-26","close":5510.0},{"date":"2021-01-27","close":5520.0},{"date":"2021-01-28","close":5390.0},{"date":"2021-01-29","close":5280.0},{"date":"2021-02-01","close":5300.0},{"date":"2021-02-02","close":5360.0},{"date":"2021-02-03","close":5550.0},{"date":"2021-02-04","close":5510.0},{"date":"2021-02-05","close":5520.0},{"date":"2021-02-08","close":5490.0},{"date":"2021-02-09","close":5550.0},{"date":"2021-02-10","close":5550.0},{"date":"2021-02-15","close":5560.0},{"date":"2021-02-16","close":5610.0},{"date":"2021-02-17","close":5660.0},{"date":"2021-02-18","close":5750.0},{"date":"2021-02-19","close":5710.0},{"date":"2021-02-22","close":5710.0},{"date":"2021-02-23","close":5770.0},{"date":"2021-02-24","close":5570.0},{"date":"2021-02-25","close":5720.0},{"date":"2021-02-26","close":5700.0},{"date":"2021-03-02","close":5720.0},{"date":"2021-03-03","close":5850.0},{"date":"2021-03-04","close":5810.0},{"date":"2021-03-05","close":5760.0},{"date":"2021-03-08","close":5680.0},{"date":"2021-03-09","close":5640.0},{"date":"2021-03-10","close":5920.0},{"date":"2021-03-11","close":5960.0},{"date":"2021-03-12","close":6030.0},{"date":"2021-03-15","close":5960.0},{"date":"2021-03-16","close":6130.0},{"date":"2021-03-17","close":6070.0},{"date":"2021-03-18","close":6060.0},{"date":"2021-03-19","close":6050.0},{"date":"2021-03-22","close":6390.0},{"date":"2021-03-23","close":6100.0},{"date":"2021-03-24","close":6350.0},{"date":"2021-03-25","close":6270.0},{"date":"2021-03-26","close":6250.0},{"date":"2021-03-29","close":6140.0},{"date":"2021-03-30","close":6310.0},{"date":"2021-03-31","close":6240.0},{"date":"2021-04-01","close":7550.0},{"date":"2021-04-02","close":7760.0},{"date":"2021-04-05","close":7820.0},{"date":"2021-04-06","close":7540.0},{"date":"2021-04-07","close":7510.0},{"date":"2021-04-08","close":7370.0},{"date":"2021-04-09","close":7430.0},{"date":"2021-04-12","close":7500.0},{"date":"2021-04-13","close":7440.0},{"date":"2021-04-14","close":7380.0},{"date":"2021-04-15","close":7340.0},{"date":"2021-04-16","close":7250.0},{"date":"2021-04-19","close":7400.0},{"date":"2021-04-20","close":7400.0},{"date":"2021-04-21","close":7300.0},{"date":"2021-04-22","close":7350.0},{"date":"2021-04-23","close":7330.0},{"date":"2021-04-26","close":7440.0},{"date":"2021-04-27","close":7390.0},{"date":"2021-04-28","close":7170.0},{"date":"2021-04-29","close":7190.0},{"date":"2021-04-30","close":7060.0},{"date":"2021-05-03","close":6950.0},{"date":"2021-05-04","close":7050.0},{"date":"2021-05-06","close":7020.0},{"date":"2021-05-07","close":7240.0},{"date":"2021-05-10","close":7280.0},{"date":"2021-05-11","close":7320.0},{"date":"2021-05-12","close":7120.0},{"date":"2021-05-13","close":7170.0},{"date":"2021-05-14","close":7250.0},{"date":"2021-05-17","close":7410.0},{"date":"2021-05-18","close":7380.0},{"date":"2021-05-20","close":7440.0},{"date":"2021-05-21","close":7570.0},{"date":"2021-05-24","close":8060.0},{"date":"2021-05-25","close":7690.0},{"date":"2021-05-26","close":8110.0},{"date":"2021-05-27","close":8340.0},{"date":"2021-05-28","close":8130.0},{"date":"2021-05-31","close":7820.0},{"date":"2021-06-01","close":7890.0},{"date":"2021-06-02","close":7750.0},{"date":"2021-06-03","close":7650.0},{"date":"2021-06-04","close":7790.0},{"date":"2021-06-07","close":7600.0},{"date":"2021-06-08","close":7540.0},{"date":"2021-06-09","close":7700.0},{"date":"2021-06-10","close":7720.0},{"date":"2021-06-11","close":7820.0},{"date":"2021-06-14","close":7730.0},{"date":"2021-06-15","close":7650.0},{"date":"2021-06-16","close":7870.0},{"date":"2021-06-17","close":8080.0},{"date":"2021-06-18","close":7900.0},{"date":"2021-06-21","close":7890.0},{"date":"2021-06-22","close":7750.0},{"date":"2021-06-23","close":7710.0},{"date":"2021-06-24","close":7550.0},{"date":"2021-06-25","close":7600.0},{"date":"2021-06-28","close":7530.0},{"date":"2021-06-29","close":7440.0},{"date":"2021-06-30","close":7340.0},{"date":"2021-07-01","close":7150.0},{"date":"2021-07-02","close":7160.0},{"date":"2021-07-05","close":7370.0},{"date":"2021-07-06","close":7510.0},{"date":"2021-07-07","close":7650.0},{"date":"2021-07-08","close":7420.0},{"date":"2021-07-09","close":7250.0},{"date":"2021-07-12","close":7450.0},{"date":"2021-07-13","close":7480.0},{"date":"2021-07-14","close":7340.0},{"date":"2021-07-15","close":7290.0},{"date":"2021-07-16","close":7300.0},{"date":"2021-07-19","close":7170.0},{"date":"2021-07-20","close":6950.0},{"date":"2021-07-21","close":6890.0},{"date":"2021-07-22","close":6910.0},{"date":"2021-07-23","close":7000.0},{"date":"2021-07-26","close":7180.0},{"date":"2021-07-27","close":7150.0},{"date":"2021-07-28","close":6970.0},{"date":"2021-07-29","close":6870.0},{"date":"2021-07-30","close":6830.0},{"date":"2021-08-02","close":6620.0},{"date":"2021-08-03","close":6570.0},{"date":"2021-08-04","close":6770.0},{"date":"2021-08-05","close":6860.0},{"date":"2021-08-06","close":6870.0},{"date":"2021-08-09","close":6720.0},{"date":"2021-08-10","close":6570.0},{"date":"2021-08-11","close":6530.0},{"date":"2021-08-12","close":6480.0},{"date":"2021-08-13","close":6350.0},{"date":"2021-08-17","close":5930.0},{"date":"2021-08-18","close":6030.0},{"date":"2021-08-19","close":5960.0},{"date":"2021-08-20","close":5680.0},{"date":"2021-08-23","close":5850.0},{"date":"2021-08-24","close":5910.0},{"date":"2021-08-25","close":5850.0},{"date":"2021-08-26","close":5790.0},{"date":"2021-08-27","close":5820.0},{"date":"2021-08-30","close":5890.0},{"date":"2021-08-31","close":5960.0},{"date":"2021-09-01","close":6180.0},{"date":"2021-09-02","close":6160.0},{"date":"2021-09-03","close":6040.0},{"date":"2021-09-06","close":6030.0},{"date":"2021-09-07","close":5920.0},{"date":"2021-09-08","close":5940.0},{"date":"2021-09-09","close":5830.0},{"date":"2021-09-10","close":5820.0},{"date":"2021-09-13","close":5760.0},{"date":"2021-09-14","close":5860.0},{"date":"2021-09-15","close":5840.0},{"date":"2021-09-16","close":5760.0},{"date":"2021-09-17","close":5700.0},{"date":"2021-09-23","close":5480.0},{"date":"2021-09-24","close":5360.0},{"date":"2021-09-27","close":5380.0},{"date":"2021-09-28","close":5340.0},{"date":"2021-09-29","close":5160.0},{"date":"2021-09-30","close":5160.0},{"date":"2021-10-01","close":5070.0},{"date":"2021-10-05","close":4935.0},{"date":"2021-10-06","close":4795.0},{"date":"2021-10-07","close":5100.0},{"date":"2021-10-08","close":5120.0},{"date":"2021-10-12","close":5050.0},{"date":"2021-10-13","close":5050.0},{"date":"2021-10-14","close":5230.0},{"date":"2021-10-15","close":5330.0},{"date":"2021-10-18","close":5450.0},{"date":"2021-10-19","close":5440.0},{"date":"2021-10-20","close":5450.0},{"date":"2021-10-21","close":5450.0},{"date":"2021-10-22","close":5410.0},{"date":"2021-10-25","close":5350.0},{"date":"2021-10-26","close":5460.0},{"date":"2021-10-27","close":5450.0},{"date":"2021-10-28","close":5450.0},{"date":"2021-10-29","close":5350.0},{"date":"2021-11-01","close":5760.0},{"date":"2021-11-02","close":5830.0},{"date":"2021-11-03","close":5780.0},{"date":"2021-11-04","close":5750.0},{"date":"2021-11-05","close":5590.0},{"date":"2021-11-08","close":5610.0},{"date":"2021-11-09","close":5660.0},{"date":"2021-11-10","close":6100.0},{"date":"2021-11-11","close":5800.0},{"date":"2021-11-12","close":5960.0},{"date":"2021-11-15","close":5940.0},{"date":"2021-11-16","close":5740.0},{"date":"2021-11-17","close":6150.0},{"date":"2021-11-18","close":6310.0},{"date":"2021-11-19","close":6340.0},{"date":"2021-11-22","close":6270.0},{"date":"2021-11-23","close":6500.0},{"date":"2021-11-24","close":6380.0},{"date":"2021-11-25","close":6250.0},{"date":"2021-11-26","close":6120.0},{"date":"2021-11-29","close":5810.0},{"date":"2021-11-30","close":5520.0},{"date":"2021-12-01","close":5830.0},{"date":"2021-12-02","close":6100.0},{"date":"2021-12-03","close":6080.0},{"date":"2021-12-06","close":6000.0},{"date":"2021-12-07","close":6080.0},{"date":"2021-12-08","close":5990.0},{"date":"2021-12-09","close":6000.0},{"date":"2021-12-10","close":6250.0},{"date":"2021-12-13","close":6250.0},{"date":"2021-12-14","close":6250.0},{"date":"2021-12-15","close":6060.0},{"date":"2021-12-16","close":6060.0},{"date":"2021-12-17","close":6020.0},{"date":"2021-12-20","close":5830.0},{"date":"2021-12-21","close":5730.0},{"date":"2021-12-22","close":5900.0},{"date":"2021-12-23","close":5920.0},{"date":"2021-12-24","close":6060.0},{"date":"2021-12-27","close":5860.0},{"date":"2021-12-28","close":5770.0},{"date":"2021-12-29","close":5940.0},{"date":"2021-12-30","close":5930.0},{"date":"2022-01-03","close":6050.0},{"date":"2022-01-04","close":6080.0},{"date":"2022-01-05","close":5920.0},{"date":"2022-01-06","close":5790.0},{"date":"2022-01-07","close":5900.0},{"date":"2022-01-10","close":6060.0},{"date":"2022-01-11","close":6160.0},{"date":"2022-01-12","close":6230.0},{"date":"2022-01-13","close":6270.0},{"date":"2022-01-14","close":5980.0},{"date":"2022-01-17","close":5760.0},{"date":"2022-01-18","close":5600.0},{"date":"2022-01-19","close":5590.0},{"date":"2022-01-20","close":5600.0},{"date":"2022-01-21","close":5960.0},{"date":"2022-01-24","close":5680.0},{"date":"2022-01-25","close":5750.0},{"date":"2022-01-26","close":5750.0},{"date":"2022-01-27","close":5300.0},{"date":"2022-01-28","close":5350.0},{"date":"2022-02-03","close":5620.0},{"date":"2022-02-04","close":5790.0},{"date":"2022-02-07","close":5930.0},{"date":"2022-02-08","close":5930.0},{"date":"2022-02-09","close":5930.0},{"date":"2022-02-10","close":5740.0},{"date":"2022-02-11","close":5510.0},{"date":"2022-02-14","close":5370.0},{"date":"2022-02-15","close":5160.0},{"date":"2022-02-16","close":5540.0},{"date":"2022-02-17","close":5560.0},{"date":"2022-02-18","close":5560.0},{"date":"2022-02-21","close":5460.0},{"date":"2022-02-22","close":5310.0},{"date":"2022-02-23","close":5340.0},{"date":"2022-02-24","close":5170.0},{"date":"2022-02-25","close":5260.0},{"date":"2022-02-28","close":5260.0},{"date":"2022-03-02","close":5480.0},{"date":"2022-03-03","close":5590.0},{"date":"2022-03-04","close":5560.0},{"date":"2022-03-07","close":5300.0},{"date":"2022-03-08","close":5140.0},{"date":"2022-03-10","close":5140.0},{"date":"2022-03-11","close":5180.0},{"date":"2022-03-14","close":5060.0},{"date":"2022-03-15","close":5060.0},{"date":"2022-03-16","close":5430.0},{"date":"2022-03-17","close":5430.0},{"date":"2022-03-18","close":5630.0},{"date":"2022-03-21","close":5590.0},{"date":"2022-03-22","close":5530.0},{"date":"2022-03-23","close":5570.0},{"date":"2022-03-24","close":5560.0},{"date":"2022-03-25","close":5440.0},{"date":"2022-03-28","close":5520.0},{"date":"2022-03-29","close":5550.0},{"date":"2022-03-30","close":5550.0},{"date":"2022-03-31","close":5500.0},{"date":"2022-04-01","close":5550.0},{"date":"2022-04-04","close":5580.0},{"date":"2022-04-05","close":5740.0},{"date":"2022-04-06","close":5610.0},{"date":"2022-04-07","close":5400.0},{"date":"2022-04-08","close":5390.0},{"date":"2022-04-11","close":5410.0},{"date":"2022-04-12","close":5190.0},{"date":"2022-04-13","close":5180.0},{"date":"2022-04-14","close":5180.0},{"date":"2022-04-15","close":5200.0},{"date":"2022-04-18","close":5210.0},{"date":"2022-04-19","close":5260.0},{"date":"2022-04-20","close":5380.0},{"date":"2022-04-21","close":5400.0},{"date":"2022-04-22","close":5450.0},{"date":"2022-04-25","close":5250.0},{"date":"2022-04-26","close":5380.0},{"date":"2022-04-27","close":5240.0},{"date":"2022-04-28","close":5270.0},{"date":"2022-04-29","close":5320.0},{"date":"2022-05-02","close":5340.0},{"date":"2022-05-03","close":5280.0},{"date":"2022-05-04","close":5280.0},{"date":"2022-05-06","close":5340.0},{"date":"2022-05-09","close":5270.0},{"date":"2022-05-10","close":5270.0},{"date":"2022-05-11","close":5310.0},{"date":"2022-05-12","close":5200.0},{"date":"2022-05-13","close":5290.0},{"date":"2022-05-16","close":5310.0},{"date":"2022-05-17","close":5260.0},{"date":"2022-05-18","close":5190.0},{"date":"2022-05-19","close":5090.0},{"date":"2022-05-20","close":5010.0},{"date":"2022-05-23","close":5000.0},{"date":"2022-05-24","close":4915.0},{"date":"2022-05-25","close":4850.0},{"date":"2022-05-26","close":4820.0},{"date":"2022-05-27","close":4840.0},{"date":"2022-05-30","close":4955.0},{"date":"2022-05-31","close":4905.0},{"date":"2022-06-02","close":4870.0},{"date":"2022-06-03","close":4870.0},{"date":"2022-06-07","close":4725.0},{"date":"2022-06-08","close":4590.0},{"date":"2022-06-09","close":4540.0},{"date":"2022-06-10","close":4485.0},{"date":"2022-06-13","close":4165.0},{"date":"2022-06-14","close":4130.0},{"date":"2022-06-15","close":3905.0},{"date":"2022-06-16","close":4000.0},{"date":"2022-06-17","close":3940.0},{"date":"2022-06-20","close":3730.0},{"date":"2022-06-21","close":3705.0},{"date":"2022-06-22","close":3585.0},{"date":"2022-06-23","close":3415.0},{"date":"2022-06-24","close":3580.0},{"date":"2022-06-27","close":3645.0},{"date":"2022-06-28","close":3660.0},{"date":"2022-06-29","close":3690.0},{"date":"2022-06-30","close":3690.0},{"date":"2022-07-01","close":3520.0},{"date":"2022-07-04","close":3510.0},{"date":"2022-07-05","close":3740.0},{"date":"2022-07-06","close":3740.0},{"date":"2022-07-07","close":3800.0},{"date":"2022-07-08","close":3835.0},{"date":"2022-07-11","close":3830.0},{"date":"2022-07-12","close":3830.0},{"date":"2022-07-13","close":3740.0},{"date":"2022-07-14","close":3770.0},{"date":"2022-07-15","close":3775.0},{"date":"2022-07-18","close":3815.0},{"date":"2022-07-19","close":3865.0},{"date":"2022-07-20","close":3875.0},{"date":"2022-07-21","close":3885.0},{"date":"2022-07-22","close":3890.0},{"date":"2022-07-25","close":3860.0},{"date":"2022-07-26","close":3840.0},{"date":"2022-07-27","close":3820.0},{"date":"2022-07-28","close":3845.0},{"date":"2022-07-29","close":3850.0},{"date":"2022-08-01","close":3900.0},{"date":"2022-08-02","close":3980.0},{"date":"2022-08-03","close":3975.0},{"date":"2022-08-04","close":3985.0},{"date":"2022-08-05","close":3980.0},{"date":"2022-08-08","close":3975.0},{"date":"2022-08-09","close":3975.0},{"date":"2022-08-10","close":3935.0},{"date":"2022-08-11","close":3935.0},{"date":"2022-08-12","close":4260.0},{"date":"2022-08-16","close":4770.0},{"date":"2022-08-17","close":4540.0},{"date":"2022-08-18","close":4845.0},{"date":"2022-08-19","close":5500.0},{"date":"2022-08-22","close":5250.0},{"date":"2022-08-23","close":4960.0},{"date":"2022-08-24","close":5650.0},{"date":"2022-08-25","close":5560.0},{"date":"2022-08-26","close":5520.0},{"date":"2022-08-29","close":5350.0},{"date":"2022-08-30","close":5380.0},{"date":"2022-08-31","close":5110.0},{"date":"2022-09-01","close":4940.0},{"date":"2022-09-02","close":5010.0},{"date":"2022-09-05","close":4900.0},{"date":"2022-09-06","close":5060.0},{"date":"2022-09-07","close":5000.0},{"date":"2022-09-08","close":4715.0},{"date":"2022-09-13","close":5340.0},{"date":"2022-09-14","close":5190.0},{"date":"2022-09-15","close":5120.0},{"date":"2022-09-16","close":4845.0},{"date":"2022-09-19","close":4580.0},{"date":"2022-09-20","close":4760.0},{"date":"2022-09-21","close":4700.0},{"date":"2022-09-22","close":4465.0},{"date":"2022-09-23","close":4255.0},{"date":"2022-09-26","close":4085.0},{"date":"2022-09-27","close":4090.0},{"date":"2022-09-28","close":3930.0},{"date":"2022-09-29","close":4070.0},{"date":"2022-09-30","close":4215.0},{"date":"2022-10-04","close":4170.0},{"date":"2022-10-05","close":4095.0},{"date":"2022-10-06","close":4240.0},{"date":"2022-10-07","close":4210.0},{"date":"2022-10-11","close":3970.0},{"date":"2022-10-12","close":3950.0},{"date":"2022-10-13","close":3690.0},{"date":"2022-10-14","close":3815.0},{"date":"2022-10-17","close":4100.0},{"date":"2022-10-18","close":4265.0},{"date":"2022-10-19","close":4170.0},{"date":"2022-10-20","close":4020.0},{"date":"2022-10-21","close":3955.0},{"date":"2022-10-24","close":4050.0},{"date":"2022-10-25","close":4120.0},{"date":"2022-10-26","close":4085.0},{"date":"2022-10-27","close":4105.0},{"date":"2022-10-28","close":4035.0},{"date":"2022-10-31","close":4105.0},{"date":"2022-11-01","close":4100.0},{"date":"2022-11-02","close":3960.0},{"date":"2022-11-03","close":3980.0},{"date":"2022-11-04","close":3920.0},{"date":"2022-11-07","close":3995.0},{"date":"2022-11-08","close":4045.0},{"date":"2022-11-09","close":4035.0},{"date":"2022-11-10","close":3980.0},{"date":"2022-11-11","close":4150.0},{"date":"2022-11-14","close":4135.0},{"date":"2022-11-15","close":4440.0},{"date":"2022-11-16","close":4430.0},{"date":"2022-11-17","close":4365.0},{"date":"2022-11-18","close":4355.0},{"date":"2022-11-21","close":4225.0},{"date":"2022-11-22","close":4210.0},{"date":"2022-11-23","close":4255.0},{"date":"2022-11-24","close":4280.0},{"date":"2022-11-25","close":4290.0},{"date":"2022-11-28","close":4215.0},{"date":"2022-11-29","close":4240.0},{"date":"2022-11-30","close":4335.0},{"date":"2022-12-01","close":4420.0},{"date":"2022-12-02","close":4440.0},{"date":"2022-12-05","close":4420.0},{"date":"2022-12-06","close":4410.0},{"date":"2022-12-07","close":4435.0},{"date":"2022-12-08","close":4320.0},{"date":"2022-12-09","close":4430.0},{"date":"2022-12-12","close":4430.0},{"date":"2022-12-13","close":4425.0},{"date":"2022-12-14","close":4470.0},{"date":"2022-12-15","close":4425.0},{"date":"2022-12-16","close":4435.0},{"date":"2022-12-19","close":4485.0},{"date":"2022-12-20","close":4195.0},{"date":"2022-12-21","close":4170.0},{"date":"2022-12-22","close":4285.0},{"date":"2022-12-23","close":4120.0},{"date":"2022-12-26","close":3990.0},{"date":"2022-12-27","close":4100.0},{"date":"2022-12-28","close":4220.0},{"date":"2022-12-29","close":4125.0},{"date":"2023-01-02","close":3960.0},{"date":"2023-01-03","close":3930.0},{"date":"2023-01-04","close":4085.0},{"date":"2023-01-05","close":4165.0},{"date":"2023-01-06","close":4190.0},{"date":"2023-01-09","close":4250.0},{"date":"2023-01-10","close":4275.0},{"date":"2023-01-11","close":4285.0},{"date":"2023-01-12","close":4185.0},{"date":"2023-01-13","close":4180.0},{"date":"2023-01-16","close":4245.0},{"date":"2023-01-17","close":4190.0},{"date":"2023-01-18","close":4190.0},{"date":"2023-01-19","close":4205.0},{"date":"2023-01-20","close":4270.0},{"date":"2023-01-25","close":4310.0},{"date":"2023-01-26","close":4305.0},{"date":"2023-01-27","close":4385.0},{"date":"2023-01-30","close":4425.0},{"date":"2023-01-31","close":4405.0},{"date":"2023-02-01","close":4425.0},{"date":"2023-02-02","close":4520.0},{"date":"2023-02-03","close":4720.0},{"date":"2023-02-06","close":4720.0},{"date":"2023-02-07","close":4610.0},{"date":"2023-02-08","close":4610.0},{"date":"2023-02-09","close":4650.0},{"date":"2023-02-10","close":4735.0},{"date":"2023-02-13","close":4610.0},{"date":"2023-02-14","close":4655.0},{"date":"2023-02-15","close":4460.0},{"date":"2023-02-16","close":4490.0},{"date":"2023-02-17","close":4510.0},{"date":"2023-02-20","close":4585.0},{"date":"2023-02-21","close":4635.0},{"date":"2023-02-22","close":4460.0},{"date":"2023-02-23","close":4635.0},{"date":"2023-02-24","close":4610.0},{"date":"2023-02-27","close":4605.0},{"date":"2023-02-28","close":4620.0},{"date":"2023-03-02","close":4670.0},{"date":"2023-03-03","close":4670.0},{"date":"2023-03-06","close":4610.0},{"date":"2023-03-07","close":4650.0},{"date":"2023-03-08","close":4550.0},{"date":"2023-03-09","close":4465.0},{"date":"2023-03-10","close":4410.0},{"date":"2023-03-13","close":4300.0},{"date":"2023-03-14","close":4155.0},{"date":"2023-03-15","close":4265.0},{"date":"2023-03-16","close":4090.0},{"date":"2023-03-17","close":4150.0},{"date":"2023-03-20","close":4185.0},{"date":"2023-03-21","close":4090.0},{"date":"2023-03-22","close":4045.0},{"date":"2023-03-23","close":3985.0},{"date":"2023-03-24","close":4070.0},{"date":"2023-03-27","close":4125.0},{"date":"2023-03-28","close":4145.0},{"date":"2023-03-29","close":4180.0},{"date":"2023-03-30","close":4385.0},{"date":"2023-03-31","close":4350.0},{"date":"2023-04-03","close":4780.0},{"date":"2023-04-04","close":4875.0},{"date":"2023-04-05","close":4955.0},{"date":"2023-04-06","close":4975.0},{"date":"2023-04-07","close":5030.0},{"date":"2023-04-10","close":4955.0},{"date":"2023-04-11","close":5130.0},{"date":"2023-04-12","close":5210.0},{"date":"2023-04-13","close":5130.0},{"date":"2023-04-14","close":5020.0},{"date":"2023-04-17","close":5180.0},{"date":"2023-04-18","close":5050.0},{"date":"2023-04-19","close":5080.0},{"date":"2023-04-20","close":4770.0},{"date":"2023-04-21","close":4580.0},{"date":"2023-04-24","close":4530.0},{"date":"2023-04-25","close":4590.0},{"date":"2023-04-26","close":4650.0},{"date":"2023-04-27","close":4740.0},{"date":"2023-04-28","close":4755.0},{"date":"2023-05-02","close":5200.0},{"date":"2023-05-03","close":4855.0},{"date":"2023-05-04","close":4825.0},{"date":"2023-05-08","close":4975.0},{"date":"2023-05-09","close":4760.0},{"date":"2023-05-10","close":4785.0},{"date":"2023-05-11","close":4770.0},{"date":"2023-05-12","close":4910.0},{"date":"2023-05-15","close":4945.0},{"date":"2023-05-16","close":4490.0},{"date":"2023-05-17","close":4430.0},{"date":"2023-05-18","close":4575.0},{"date":"2023-05-19","close":4550.0},{"date":"2023-05-22","close":4550.0},{"date":"2023-05-23","close":4570.0},{"date":"2023-05-24","close":4445.0},{"date":"2023-05-25","close":4445.0},{"date":"2023-05-26","close":4420.0},{"date":"2023-05-30","close":4445.0},{"date":"2023-05-31","close":4340.0},{"date":"2023-06-01","close":4315.0},{"date":"2023-06-02","close":4375.0},{"date":"2023-06-05","close":4300.0},{"date":"2023-06-07","close":4330.0},{"date":"2023-06-08","close":4305.0},{"date":"2023-06-09","close":4280.0},{"date":"2023-06-12","close":4105.0},{"date":"2023-06-13","close":4155.0},{"date":"2023-06-14","close":4060.0},{"date":"2023-06-15","close":4035.0},{"date":"2023-06-16","close":4105.0},{"date":"2023-06-19","close":4225.0},{"date":"2023-06-20","close":4230.0},{"date":"2023-06-21","close":4210.0},{"date":"2023-06-22","close":4150.0},{"date":"2023-06-23","close":4130.0},{"date":"2023-06-26","close":4020.0},{"date":"2023-06-27","close":4020.0},{"date":"2023-06-28","close":4060.0},{"date":"2023-06-29","close":4020.0},{"date":"2023-06-30","close":4020.0},{"date":"2023-07-03","close":4050.0},{"date":"2023-07-04","close":4065.0},{"date":"2023-07-05","close":4045.0},{"date":"2023-07-06","close":3940.0},{"date":"2023-07-07","close":3880.0},{"date":"2023-07-10","close":3880.0},{"date":"2023-07-11","close":3920.0},{"date":"2023-07-12","close":3945.0},{"date":"2023-07-13","close":3950.0},{"date":"2023-07-14","close":4005.0},{"date":"2023-07-17","close":3945.0},{"date":"2023-07-18","close":3900.0},{"date":"2023-07-19","close":3880.0},{"date":"2023-07-20","close":3910.0},{"date":"2023-07-21","close":3795.0},{"date":"2023-07-24","close":3745.0},{"date":"2023-07-25","close":3785.0},{"date":"2023-07-26","close":3585.0},{"date":"2023-07-27","close":3600.0},{"date":"2023-07-28","close":3690.0},{"date":"2023-07-31","close":3725.0},{"date":"2023-08-01","close":4020.0},{"date":"2023-08-02","close":3900.0},{"date":"2023-08-03","close":3805.0},{"date":"2023-08-04","close":3815.0},{"date":"2023-08-07","close":4000.0},{"date":"2023-08-08","close":3945.0},{"date":"2023-08-09","close":3965.0},{"date":"2023-08-10","close":3860.0},{"date":"2023-08-11","close":3860.0},{"date":"2023-08-14","close":3945.0},{"date":"2023-08-16","close":3935.0},{"date":"2023-08-17","close":3775.0},{"date":"2023-08-18","close":3950.0},{"date":"2023-08-21","close":4020.0},{"date":"2023-08-22","close":4030.0},{"date":"2023-08-23","close":4175.0},{"date":"2023-08-24","close":4225.0},{"date":"2023-08-25","close":4195.0},{"date":"2023-08-28","close":4345.0},{"date":"2023-08-29","close":4345.0},{"date":"2023-08-30","close":4420.0},{"date":"2023-08-31","close":4500.0},{"date":"2023-09-01","close":4450.0},{"date":"2023-09-04","close":4500.0},{"date":"2023-09-05","close":4510.0},{"date":"2023-09-06","close":4495.0},{"date":"2023-09-07","close":4510.0},{"date":"2023-09-08","close":4585.0},{"date":"2023-09-11","close":4595.0},{"date":"2023-09-12","close":4595.0},{"date":"2023-09-13","close":4570.0},{"date":"2023-09-14","close":4580.0},{"date":"2023-09-15","close":4600.0},{"date":"2023-09-18","close":4630.0},{"date":"2023-09-19","close":4610.0},{"date":"2023-09-20","close":4615.0},{"date":"2023-09-21","close":4515.0},{"date":"2023-09-22","close":4485.0},{"date":"2023-09-25","close":4425.0},{"date":"2023-09-26","close":4430.0},{"date":"2023-09-27","close":4420.0},{"date":"2023-10-04","close":4205.0},{"date":"2023-10-05","close":4205.0},{"date":"2023-10-06","close":4375.0},{"date":"2023-10-10","close":4310.0},{"date":"2023-10-11","close":4330.0},{"date":"2023-10-12","close":4340.0},{"date":"2023-10-13","close":4215.0},{"date":"2023-10-16","close":4020.0},{"date":"2023-10-17","close":4100.0},{"date":"2023-10-18","close":4060.0},{"date":"2023-10-19","close":3950.0},{"date":"2023-10-20","close":3790.0},{"date":"2023-10-23","close":3810.0},{"date":"2023-10-24","close":3820.0},{"date":"2023-10-25","close":3860.0},{"date":"2023-10-26","close":3830.0},{"date":"2023-10-27","close":3855.0},{"date":"2023-10-30","close":3880.0},{"date":"2023-10-31","close":3870.0},{"date":"2023-11-01","close":3875.0},{"date":"2023-11-02","close":3935.0},{"date":"2023-11-03","close":3940.0},{"date":"2023-11-06","close":4030.0},{"date":"2023-11-07","close":4010.0},{"date":"2023-11-08","close":4045.0},{"date":"2023-11-09","close":4030.0},{"date":"2023-11-10","close":4010.0},{"date":"2023-11-13","close":3985.0},{"date":"2023-11-14","close":4075.0},{"date":"2023-11-15","close":4135.0},{"date":"2023-11-16","close":4405.0},{"date":"2023-11-17","close":4350.0},{"date":"2023-11-20","close":4400.0},{"date":"2023-11-21","close":4425.0},{"date":"2023-11-22","close":4480.0},{"date":"2023-11-23","close":4530.0},{"date":"2023-11-24","close":4525.0},{"date":"2023-11-27","close":4390.0},{"date":"2023-11-28","close":4345.0},{"date":"2023-11-29","close":4260.0},{"date":"2023-11-30","close":4430.0},{"date":"2023-12-01","close":4370.0},{"date":"2023-12-04","close":4545.0},{"date":"2023-12-05","close":4515.0},{"date":"2023-12-06","close":4520.0},{"date":"2023-12-07","close":4455.0},{"date":"2023-12-08","close":4370.0},{"date":"2023-12-11","close":4435.0},{"date":"2023-12-12","close":4410.0},{"date":"2023-12-13","close":4190.0},{"date":"2023-12-14","close":4280.0},{"date":"2023-12-15","close":4105.0},{"date":"2023-12-18","close":4190.0},{"date":"2023-12-19","close":4220.0},{"date":"2023-12-20","close":4300.0},{"date":"2023-12-21","close":4315.0},{"date":"2023-12-22","close":4270.0},{"date":"2023-12-26","close":4210.0},{"date":"2023-12-27","close":4270.0},{"date":"2023-12-28","close":4245.0},{"date":"2024-01-02","close":4280.0},{"date":"2024-01-03","close":4335.0},{"date":"2024-01-04","close":4170.0},{"date":"2024-01-05","close":4160.0},{"date":"2024-01-08","close":4300.0},{"date":"2024-01-09","close":4310.0},{"date":"2024-01-10","close":4345.0},{"date":"2024-01-11","close":4345.0},{"date":"2024-01-12","close":4285.0},{"date":"2024-01-15","close":4185.0},{"date":"2024-01-16","close":4155.0},{"date":"2024-01-17","close":4075.0},{"date":"2024-01-18","close":4070.0},{"date":"2024-01-19","close":4055.0},{"date":"2024-01-22","close":4100.0},{"date":"2024-01-23","close":4190.0},{"date":"2024-01-24","close":4200.0},{"date":"2024-01-25","close":4155.0},{"date":"2024-01-26","close":4115.0},{"date":"2024-01-29","close":4210.0},{"date":"2024-01-30","close":4160.0},{"date":"2024-01-31","close":4100.0},{"date":"2024-02-01","close":3930.0},{"date":"2024-02-02","close":3900.0},{"date":"2024-02-05","close":3945.0},{"date":"2024-02-06","close":4030.0},{"date":"2024-02-07","close":3990.0},{"date":"2024-02-08","close":4000.0},{"date":"2024-02-13","close":4015.0},{"date":"2024-02-14","close":4000.0},{"date":"2024-02-15","close":3970.0},{"date":"2024-02-16","close":4045.0},{"date":"2024-02-19","close":4060.0},{"date":"2024-02-20","close":4070.0},{"date":"2024-02-21","close":4020.0},{"date":"2024-02-22","close":4055.0},{"date":"2024-02-23","close":4020.0},{"date":"2024-02-26","close":4000.0},{"date":"2024-02-27","close":4005.0},{"date":"2024-02-28","close":3985.0},{"date":"2024-02-29","close":3965.0},{"date":"2024-03-04","close":4010.0},{"date":"2024-03-05","close":3915.0},{"date":"2024-03-06","close":3890.0},{"date":"2024-03-07","close":3845.0},{"date":"2024-03-08","close":3820.0},{"date":"2024-03-11","close":3820.0},{"date":"2024-03-12","close":3815.0},{"date":"2024-03-13","close":3805.0},{"date":"2024-03-14","close":3805.0},{"date":"2024-03-15","close":3805.0},{"date":"2024-03-18","close":3805.0},{"date":"2024-03-19","close":3805.0},{"date":"2024-03-20","close":3805.0},{"date":"2024-03-21","close":3805.0},{"date":"2024-03-22","close":3805.0},{"date":"2024-03-25","close":3805.0},{"date":"2024-03-26","close":3805.0},{"date":"2024-03-27","close":3805.0},{"date":"2024-03-28","close":3805.0},{"date":"2024-03-29","close":3805.0},{"date":"2024-04-01","close":3805.0},{"date":"2024-04-02","close":3805.0},{"date":"2024-04-03","close":3805.0},{"date":"2024-04-04","close":3805.0},{"date":"2024-04-05","close":3550.0},{"date":"2024-04-08","close":3500.0},{"date":"2024-04-09","close":3500.0},{"date":"2024-04-11","close":3445.0},{"date":"2024-04-12","close":3440.0},{"date":"2024-04-15","close":3390.0},{"date":"2024-04-16","close":3370.0},{"date":"2024-04-17","close":3370.0},{"date":"2024-04-18","close":3400.0},{"date":"2024-04-19","close":3460.0},{"date":"2024-04-22","close":3520.0},{"date":"2024-04-23","close":3585.0},{"date":"2024-04-24","close":3500.0},{"date":"2024-04-25","close":3625.0},{"date":"2024-04-26","close":3855.0},{"date":"2024-04-29","close":3905.0},{"date":"2024-04-30","close":3930.0},{"date":"2024-05-02","close":4045.0},{"date":"2024-05-03","close":4160.0},{"date":"2024-05-07","close":4200.0},{"date":"2024-05-08","close":4200.0},{"date":"2024-05-09","close":4295.0},{"date":"2024-05-10","close":4375.0},{"date":"2024-05-13","close":4350.0},{"date":"2024-05-14","close":4315.0},{"date":"2024-05-16","close":4310.0},{"date":"2024-05-17","close":4380.0},{"date":"2024-05-20","close":4325.0},{"date":"2024-05-21","close":4300.0},{"date":"2024-05-22","close":4150.0},{"date":"2024-05-23","close":4190.0},{"date":"2024-05-24","close":4055.0},{"date":"2024-05-27","close":4015.0},{"date":"2024-05-28","close":4015.0},{"date":"2024-05-29","close":3740.0},{"date":"2024-05-30","close":3800.0},{"date":"2024-05-31","close":3990.0},{"date":"2024-06-03","close":3910.0},{"date":"2024-06-04","close":3880.0},{"date":"2024-06-05","close":3775.0},{"date":"2024-06-07","close":3690.0},{"date":"2024-06-10","close":3725.0},{"date":"2024-06-11","close":3610.0},{"date":"2024-06-12","close":3645.0},{"date":"2024-06-13","close":3680.0},{"date":"2024-06-14","close":3675.0},{"date":"2024-06-17","close":3830.0},{"date":"2024-06-18","close":3900.0},{"date":"2024-06-19","close":3870.0},{"date":"2024-06-20","close":3775.0},{"date":"2024-06-21","close":3655.0},{"date":"2024-06-24","close":3690.0},{"date":"2024-06-25","close":3860.0},{"date":"2024-06-26","close":3830.0},{"date":"2024-06-27","close":3710.0},{"date":"2024-06-28","close":3650.0},{"date":"2024-07-01","close":3575.0},{"date":"2024-07-02","close":3435.0},{"date":"2024-07-03","close":3450.0},{"date":"2024-07-04","close":3410.0},{"date":"2024-07-05","close":3415.0},{"date":"2024-07-08","close":3435.0},{"date":"2024-07-09","close":3420.0},{"date":"2024-07-10","close":3400.0},{"date":"2024-07-11","close":3340.0},{"date":"2024-07-12","close":3395.0},{"date":"2024-07-15","close":3415.0},{"date":"2024-07-16","close":3365.0},{"date":"2024-07-17","close":3350.0},{"date":"2024-07-18","close":3330.0},{"date":"2024-07-19","close":3305.0},{"date":"2024-07-22","close":3255.0},{"date":"2024-07-23","close":3115.0},{"date":"2024-07-24","close":3320.0},{"date":"2024-07-25","close":3110.0},{"date":"2024-07-26","close":3270.0},{"date":"2024-07-29","close":3270.0},{"date":"2024-07-30","close":3280.0},{"date":"2024-07-31","close":3260.0},{"date":"2024-08-01","close":3175.0},{"date":"2024-08-02","close":3135.0},{"date":"2024-08-05","close":2790.0},{"date":"2024-08-06","close":2900.0},{"date":"2024-08-07","close":2965.0},{"date":"2024-08-08","close":2950.0},{"date":"2024-08-09","close":2950.0},{"date":"2024-08-12","close":2960.0},{"date":"2024-08-13","close":2945.0},{"date":"2024-08-14","close":2965.0},{"date":"2024-08-16","close":3090.0},{"date":"2024-08-19","close":2950.0},{"date":"2024-08-20","close":3000.0},{"date":"2024-08-21","close":2935.0},{"date":"2024-08-22","close":2930.0},{"date":"2024-08-23","close":2905.0},{"date":"2024-08-26","close":2930.0},{"date":"2024-08-27","close":2985.0},{"date":"2024-08-28","close":3060.0},{"date":"2024-08-29","close":3030.0},{"date":"2024-08-30","close":3100.0},{"date":"2024-09-02","close":3070.0},{"date":"2024-09-03","close":3005.0},{"date":"2024-09-04","close":2925.0},{"date":"2024-09-05","close":2980.0},{"date":"2024-09-06","close":3135.0},{"date":"2024-09-09","close":3205.0},{"date":"2024-09-10","close":3090.0},{"date":"2024-09-11","close":3125.0},{"date":"2024-09-12","close":3160.0},{"date":"2024-09-13","close":3175.0},{"date":"2024-09-19","close":3170.0},{"date":"2024-09-20","close":3220.0},{"date":"2024-09-23","close":3210.0},{"date":"2024-09-24","close":3230.0},{"date":"2024-09-25","close":3175.0},{"date":"2024-09-26","close":3175.0},{"date":"2024-09-27","close":3170.0},{"date":"2024-09-30","close":3050.0},{"date":"2024-10-02","close":2980.0},{"date":"2024-10-04","close":2960.0},{"date":"2024-10-07","close":3020.0},{"date":"2024-10-08","close":3075.0},{"date":"2024-10-10","close":3135.0},{"date":"2024-10-11","close":3060.0},{"date":"2024-10-14","close":3075.0},{"date":"2024-10-15","close":3150.0},{"date":"2024-10-16","close":3215.0},{"date":"2024-10-17","close":3155.0},{"date":"2024-10-18","close":3075.0},{"date":"2024-10-21","close":3015.0},{"date":"2024-10-22","close":2985.0},{"date":"2024-10-23","close":3000.0},{"date":"2024-10-24","close":2900.0},{"date":"2024-10-25","close":3050.0},{"date":"2024-10-28","close":3100.0},{"date":"2024-10-29","close":3090.0},{"date":"2024-10-30","close":3215.0},{"date":"2024-10-31","close":3290.0},{"date":"2024-11-01","close":3155.0},{"date":"2024-11-04","close":3230.0},{"date":"2024-11-05","close":3245.0},{"date":"2024-11-06","close":3240.0},{"date":"2024-11-07","close":3260.0},{"date":"2024-11-08","close":3180.0},{"date":"2024-11-11","close":3055.0},{"date":"2024-11-12","close":2865.0},{"date":"2024-11-13","close":2840.0},{"date":"2024-11-14","close":2830.0},{"date":"2024-11-15","close":2885.0},{"date":"2024-11-18","close":3140.0},{"date":"2024-11-19","close":3090.0},{"date":"2024-11-20","close":3020.0},{"date":"2024-11-21","close":2995.0},{"date":"2024-11-22","close":2995.0},{"date":"2024-11-25","close":3010.0},{"date":"2024-11-26","close":3000.0},{"date":"2024-11-27","close":2960.0},{"date":"2024-11-28","close":2965.0},{"date":"2024-11-29","close":2950.0},{"date":"2024-12-02","close":2940.0},{"date":"2024-12-03","close":2880.0},{"date":"2024-12-04","close":2845.0},{"date":"2024-12-05","close":2825.0},{"date":"2024-12-06","close":2850.0},{"date":"2024-12-09","close":2725.0},{"date":"2024-12-10","close":2710.0},{"date":"2024-12-11","close":2735.0},{"date":"2024-12-12","close":2765.0},{"date":"2024-12-13","close":2850.0},{"date":"2024-12-16","close":2870.0},{"date":"2024-12-17","close":2880.0},{"date":"2024-12-18","close":2885.0},{"date":"2024-12-19","close":2875.0},{"date":"2024-12-20","close":2870.0},{"date":"2024-12-23","close":2870.0},{"date":"2024-12-24","close":2800.0},{"date":"2024-12-26","close":2815.0},{"date":"2024-12-27","close":2910.0},{"date":"2024-12-30","close":2995.0},{"date":"2025-01-02","close":3020.0},{"date":"2025-01-03","close":2975.0},{"date":"2025-01-06","close":2960.0},{"date":"2025-01-07","close":3090.0},{"date":"2025-01-08","close":3030.0},{"date":"2025-01-09","close":2935.0},{"date":"2025-01-10","close":2945.0},{"date":"2025-01-13","close":2900.0},{"date":"2025-01-14","close":2920.0},{"date":"2025-01-15","close":3015.0},{"date":"2025-01-16","close":3020.0},{"date":"2025-01-17","close":3010.0},{"date":"2025-01-20","close":3055.0},{"date":"2025-01-21","close":2955.0},{"date":"2025-01-22","close":3040.0},{"date":"2025-01-23","close":3010.0},{"date":"2025-01-24","close":3010.0},{"date":"2025-01-31","close":2930.0},{"date":"2025-02-03","close":2985.0},{"date":"2025-02-04","close":2985.0},{"date":"2025-02-05","close":2980.0},{"date":"2025-02-06","close":2980.0},{"date":"2025-02-07","close":2955.0},{"date":"2025-02-10","close":2925.0},{"date":"2025-02-11","close":2975.0},{"date":"2025-02-12","close":2985.0},{"date":"2025-02-13","close":3040.0},{"date":"2025-02-14","close":3010.0},{"date":"2025-02-17","close":2975.0},{"date":"2025-02-18","close":2910.0},{"date":"2025-02-19","close":2915.0},{"date":"2025-02-20","close":2920.0},{"date":"2025-02-21","close":2880.0},{"date":"2025-02-24","close":2900.0},{"date":"2025-02-25","close":2910.0},{"date":"2025-02-26","close":3050.0},{"date":"2025-02-27","close":3050.0},{"date":"2025-02-28","close":2895.0},{"date":"2025-03-04","close":2875.0},{"date":"2025-03-05","close":2905.0},{"date":"2025-03-06","close":2910.0},{"date":"2025-03-07","close":2875.0},{"date":"2025-03-10","close":2865.0},{"date":"2025-03-11","close":2805.0},{"date":"2025-03-12","close":2835.0},{"date":"2025-03-13","close":2785.0},{"date":"2025-03-14","close":2780.0},{"date":"2025-03-17","close":2820.0},{"date":"2025-03-18","close":2785.0},{"date":"2025-03-19","close":2815.0},{"date":"2025-03-20","close":2755.0},{"date":"2025-03-21","close":2800.0},{"date":"2025-03-24","close":2750.0},{"date":"2025-03-25","close":2790.0},{"date":"2025-03-26","close":2770.0},{"date":"2025-03-27","close":2720.0},{"date":"2025-03-28","close":2710.0},{"date":"2025-03-31","close":2665.0},{"date":"2025-04-01","close":2745.0},{"date":"2025-04-02","close":2705.0},{"date":"2025-04-03","close":2710.0},{"date":"2025-04-04","close":2705.0},{"date":"2025-04-07","close":2645.0},{"date":"2025-04-08","close":2575.0},{"date":"2025-04-09","close":2510.0},{"date":"2025-04-10","close":2550.0},{"date":"2025-04-11","close":2580.0},{"date":"2025-04-14","close":2580.0},{"date":"2025-04-15","close":2655.0},{"date":"2025-04-16","close":2615.0},{"date":"2025-04-17","close":2660.0},{"date":"2025-04-18","close":2665.0},{"date":"2025-04-21","close":2665.0},{"date":"2025-04-22","close":2685.0},{"date":"2025-04-23","close":2675.0},{"date":"2025-04-24","close":2660.0},{"date":"2025-04-25","close":2660.0},{"date":"2025-04-28","close":2760.0},{"date":"2025-04-29","close":2670.0},{"date":"2025-04-30","close":2650.0},{"date":"2025-05-02","close":2635.0},{"date":"2025-05-07","close":2655.0},{"date":"2025-05-08","close":2655.0},{"date":"2025-05-09","close":2620.0},{"date":"2025-05-12","close":2600.0},{"date":"2025-05-13","close":2595.0},{"date":"2025-05-14","close":2605.0},{"date":"2025-05-15","close":2630.0},{"date":"2025-05-16","close":2630.0},{"date":"2025-05-19","close":2585.0},{"date":"2025-05-20","close":2600.0},{"date":"2025-05-21","close":2640.0},{"date":"2025-05-22","close":2610.0},{"date":"2025-05-23","close":2580.0},{"date":"2025-05-26","close":2565.0},{"date":"2025-05-27","close":2555.0},{"date":"2025-05-28","close":2555.0},{"date":"2025-05-29","close":2605.0},{"date":"2025-05-30","close":2620.0},{"date":"2025-06-02","close":2590.0},{"date":"2025-06-04","close":2620.0},{"date":"2025-06-05","close":2650.0},{"date":"2025-06-09","close":2910.0},{"date":"2025-06-10","close":2835.0},{"date":"2025-06-11","close":2925.0},{"date":"2025-06-12","close":2945.0},{"date":"2025-06-13","close":2815.0},{"date":"2025-06-16","close":2890.0},{"date":"2025-06-17","close":2920.0},{"date":"2025-06-18","close":2870.0},{"date":"2025-06-19","close":2910.0},{"date":"2025-06-20","close":2875.0},{"date":"2025-06-23","close":2845.0},{"date":"2025-06-24","close":2875.0},{"date":"2025-06-25","close":2875.0},{"date":"2025-06-26","close":2835.0},{"date":"2025-06-27","close":2730.0},{"date":"2025-06-30","close":2725.0},{"date":"2025-07-01","close":2750.0},{"date":"2025-07-02","close":2790.0},{"date":"2025-07-03","close":2805.0},{"date":"2025-07-04","close":2715.0},{"date":"2025-07-07","close":2720.0},{"date":"2025-07-08","close":2710.0},{"date":"2025-07-09","close":2765.0},{"date":"2025-07-10","close":2800.0},{"date":"2025-07-11","close":2805.0},{"date":"2025-07-14","close":2860.0},{"date":"2025-07-15","close":2860.0},{"date":"2025-07-16","close":2805.0},{"date":"2025-07-17","close":2870.0},{"date":"2025-07-18","close":2845.0},{"date":"2025-07-21","close":2830.0},{"date":"2025-07-22","close":2825.0},{"date":"2025-07-23","close":2825.0},{"date":"2025-07-24","close":2850.0},{"date":"2025-07-25","close":2815.0},{"date":"2025-07-28","close":2810.0},{"date":"2025-07-29","close":2810.0},{"date":"2025-07-30","close":2800.0},{"date":"2025-07-31","close":2855.0},{"date":"2025-08-01","close":2810.0},{"date":"2025-08-04","close":2800.0},{"date":"2025-08-05","close":2795.0},{"date":"2025-08-06","close":2820.0},{"date":"2025-08-07","close":2805.0},{"date":"2025-08-08","close":2800.0},{"date":"2025-08-11","close":2790.0},{"date":"2025-08-12","close":2750.0},{"date":"2025-08-13","close":2770.0},{"date":"2025-08-14","close":2760.0},{"date":"2025-08-18","close":2780.0},{"date":"2025-08-19","close":2775.0},{"date":"2025-08-20","close":2745.0},{"date":"2025-08-21","close":2730.0},{"date":"2025-08-22","close":2775.0},{"date":"2025-08-25","close":2760.0},{"date":"2025-08-26","close":2755.0},{"date":"2025-08-27","close":2730.0},{"date":"2025-08-28","close":2735.0},{"date":"2025-08-29","close":2775.0},{"date":"2025-09-01","close":2770.0},{"date":"2025-09-02","close":2755.0},{"date":"2025-09-03","close":2780.0},{"date":"2025-09-04","close":2785.0},{"date":"2025-09-05","close":2760.0},{"date":"2025-09-08","close":2765.0},{"date":"2025-09-09","close":2815.0},{"date":"2025-09-10","close":2945.0},{"date":"2025-09-11","close":3010.0},{"date":"2025-09-12","close":2975.0},{"date":"2025-09-15","close":3010.0},{"date":"2025-09-16","close":2985.0},{"date":"2025-09-17","close":2915.0},{"date":"2025-09-18","close":3000.0},{"date":"2025-09-19","close":3025.0},{"date":"2025-09-22","close":2970.0},{"date":"2025-09-23","close":2905.0},{"date":"2025-09-24","close":3000.0},{"date":"2025-09-25","close":3020.0},{"date":"2025-09-26","close":3020.0},{"date":"2025-09-29","close":2995.0},{"date":"2025-09-30","close":3000.0},{"date":"2025-10-01","close":2990.0},{"date":"2025-10-02","close":2980.0},{"date":"2025-10-10","close":2955.0},{"date":"2025-10-13","close":3000.0},{"date":"2025-10-14","close":3010.0},{"date":"2025-10-15","close":3000.0},{"date":"2025-10-16","close":2975.0},{"date":"2025-10-17","close":3015.0},{"date":"2025-10-20","close":3035.0},{"date":"2025-10-21","close":3005.0},{"date":"2025-10-22","close":3050.0},{"date":"2025-10-23","close":3060.0},{"date":"2025-10-24","close":3010.0},{"date":"2025-10-27","close":3045.0},{"date":"2025-10-28","close":3095.0},{"date":"2025-10-29","close":3135.0},{"date":"2025-10-30","close":3150.0},{"date":"2025-10-31","close":3175.0},{"date":"2025-11-03","close":3240.0},{"date":"2025-11-04","close":2925.0},{"date":"2025-11-05","close":2910.0},{"date":"2025-11-06","close":3000.0},{"date":"2025-11-07","close":3080.0},{"date":"2025-11-10","close":3110.0},{"date":"2025-11-11","close":3130.0},{"date":"2025-11-12","close":3080.0},{"date":"2025-11-13","close":3140.0},{"date":"2025-11-14","close":3210.0},{"date":"2025-11-17","close":3135.0},{"date":"2025-11-18","close":3145.0},{"date":"2025-11-19","close":3130.0},{"date":"2025-11-20","close":3120.0},{"date":"2025-11-21","close":3120.0},{"date":"2025-11-24","close":3065.0},{"date":"2025-11-25","close":3070.0},{"date":"2025-11-26","close":3095.0},{"date":"2025-11-27","close":3050.0},{"date":"2025-11-28","close":3050.0},{"date":"2025-12-01","close":3015.0},{"date":"2025-12-02","close":3030.0},{"date":"2025-12-03","close":3000.0},{"date":"2025-12-04","close":2980.0},{"date":"2025-12-05","close":2975.0},{"date":"2025-12-08","close":2990.0},{"date":"2025-12-09","close":2940.0},{"date":"2025-12-10","close":2970.0},{"date":"2025-12-11","close":2925.0},{"date":"2025-12-12","close":3010.0},{"date":"2025-12-15","close":2940.0},{"date":"2025-12-16","close":2920.0},{"date":"2025-12-17","close":2920.0},{"date":"2025-12-18","close":2935.0},{"date":"2025-12-19","close":2955.0},{"date":"2025-12-22","close":2900.0},{"date":"2025-12-23","close":2890.0},{"date":"2025-12-24","close":2890.0},{"date":"2025-12-26","close":2915.0},{"date":"2025-12-29","close":2885.0},{"date":"2025-12-30","close":2950.0},{"date":"2026-01-02","close":2950.0},{"date":"2026-01-05","close":2905.0},{"date":"2026-01-06","close":2880.0},{"date":"2026-01-07","close":2915.0},{"date":"2026-01-08","close":2880.0},{"date":"2026-01-09","close":2915.0},{"date":"2026-01-12","close":2920.0},{"date":"2026-01-13","close":2895.0},{"date":"2026-01-14","close":2910.0},{"date":"2026-01-15","close":2895.0},{"date":"2026-01-16","close":2875.0},{"date":"2026-01-19","close":2900.0},{"date":"2026-01-20","close":2905.0},{"date":"2026-01-21","close":2875.0},{"date":"2026-01-22","close":2895.0},{"date":"2026-01-23","close":2900.0},{"date":"2026-01-26","close":2910.0},{"date":"2026-01-27","close":2915.0},{"date":"2026-01-28","close":2995.0},{"date":"2026-01-29","close":2995.0},{"date":"2026-01-30","close":2950.0},{"date":"2026-02-02","close":2965.0},{"date":"2026-02-03","close":2980.0},{"date":"2026-02-04","close":3015.0},{"date":"2026-02-05","close":3020.0},{"date":"2026-02-06","close":2995.0},{"date":"2026-02-09","close":3015.0},{"date":"2026-02-10","close":3035.0},{"date":"2026-02-11","close":2990.0},{"date":"2026-02-12","close":2975.0},{"date":"2026-02-13","close":2960.0},{"date":"2026-02-19","close":2935.0},{"date":"2026-02-20","close":2895.0},{"date":"2026-02-23","close":2900.0},{"date":"2026-02-24","close":2895.0},{"date":"2026-02-25","close":2880.0},{"date":"2026-02-26","close":2855.0},{"date":"2026-02-27","close":2805.0},{"date":"2026-03-03","close":2695.0},{"date":"2026-03-04","close":2615.0},{"date":"2026-03-05","close":2685.0},{"date":"2026-03-06","close":2710.0},{"date":"2026-03-09","close":2715.0},{"date":"2026-03-10","close":2700.0},{"date":"2026-03-11","close":2705.0},{"date":"2026-03-12","close":2750.0},{"date":"2026-03-13","close":2765.0},{"date":"2026-03-16","close":2730.0},{"date":"2026-03-17","close":2770.0},{"date":"2026-03-18","close":2770.0},{"date":"2026-03-19","close":2790.0},{"date":"2026-03-20","close":2770.0},{"date":"2026-03-23","close":2895.0},{"date":"2026-03-24","close":2930.0},{"date":"2026-03-25","close":2970.0},{"date":"2026-03-26","close":2985.0},{"date":"2026-03-27","close":3015.0},{"date":"2026-03-30","close":3070.0},{"date":"2026-03-31","close":3060.0},{"date":"2026-04-01","close":3040.0},{"date":"2026-04-02","close":3020.0},{"date":"2026-04-03","close":3055.0},{"date":"2026-04-06","close":3120.0},{"date":"2026-04-07","close":3130.0},{"date":"2026-04-08","close":3115.0},{"date":"2026-04-09","close":3110.0},{"date":"2026-04-10","close":3130.0},{"date":"2026-04-13","close":3100.0},{"date":"2026-04-14","close":3115.0},{"date":"2026-04-15","close":3385.0},{"date":"2026-04-16","close":3515.0},{"date":"2026-04-17","close":3345.0},{"date":"2026-04-20","close":3405.0},{"date":"2026-04-21","close":3570.0},{"date":"2026-04-22","close":3410.0},{"date":"2026-04-23","close":3340.0},{"date":"2026-04-24","close":3360.0},{"date":"2026-04-27","close":3435.0},{"date":"2026-04-28","close":3370.0},{"date":"2026-04-29","close":3385.0},{"date":"2026-04-30","close":3385.0},{"date":"2026-05-04","close":3385.0},{"date":"2026-05-06","close":3355.0},{"date":"2026-05-07","close":3360.0},{"date":"2026-05-08","close":3315.0},{"date":"2026-05-11","close":3240.0},{"date":"2026-05-12","close":3150.0},{"date":"2026-05-13","close":3055.0},{"date":"2026-05-14","close":3205.0},{"date":"2026-05-15","close":3135.0},{"date":"2026-05-18","close":3120.0},{"date":"2026-05-19","close":3200.0},{"date":"2026-05-20","close":3100.0},{"date":"2026-05-21","close":3135.0},{"date":"2026-05-22","close":3195.0},{"date":"2026-05-26","close":3085.0},{"date":"2026-05-27","close":3115.0},{"date":"2026-05-28","close":3190.0},{"date":"2026-05-29","close":3015.0},{"date":"2026-06-01","close":2875.0},{"date":"2026-06-02","close":2885.0},{"date":"2026-06-04","close":2860.0},{"date":"2026-06-05","close":2795.0},{"date":"2026-06-08","close":2720.0},{"date":"2026-06-09","close":2780.0},{"date":"2026-06-10","close":2745.0},{"date":"2026-06-11","close":2850.0},{"date":"2026-06-12","close":2890.0},{"date":"2026-06-15","close":2930.0},{"date":"2026-06-16","close":3015.0},{"date":"2026-06-17","close":2980.0},{"date":"2026-06-18","close":2885.0},{"date":"2026-06-19","close":2875.0},{"date":"2026-06-22","close":2785.0},{"date":"2026-06-23","close":2640.0},{"date":"2026-06-24","close":2705.0},{"date":"2026-06-25","close":2715.0},{"date":"2026-06-26","close":2705.0},{"date":"2026-06-29","close":2825.0},{"date":"2026-06-30","close":2920.0},{"date":"2026-07-01","close":3015.0},{"date":"2026-07-02","close":2990.0},{"date":"2026-07-03","close":2940.0},{"date":"2026-07-06","close":2995.0},{"date":"2026-07-07","close":3015.0},{"date":"2026-07-08","close":2990.0},{"date":"2026-07-09","close":3025.0},{"date":"2026-07-10","close":3075.0},{"date":"2026-07-13","close":3015.0},{"date":"2026-07-14","close":3075.0},{"date":"2026-07-15","close":2980.0},{"date":"2026-07-16","close":2970.0},{"date":"2026-07-20","close":2965.0},{"date":"2026-07-21","close":3035.0},{"date":"2026-07-22","close":3080.0},{"date":"2026-07-23","close":3045.0},{"date":"2026-07-24","close":3080.0},{"date":"2026-07-27","close":3045.0},{"date":"2026-07-28","close":2960.0},{"date":"2026-07-29","close":2790.0},{"date":"2026-07-30","close":2720.0},{"date":"2026-07-31","close":2820.0},{"date":"2026-08-03","close":2800.0},{"date":"2026-08-04","close":2770.0},{"date":"2026-08-05","close":2765.0},{"date":"2026-08-06","close":2700.0},{"date":"2026-08-07","close":2655.0},{"date":"2026-08-10","close":2680.0},{"date":"2026-08-11","close":2710.0},{"date":"2026-08-12","close":2815.0},{"date":"2026-08-13","close":2795.0},{"date":"2026-08-14","close":2775.0},{"date":"2026-08-18","close":3015.0},{"date":"2026-08-19","close":2910.0},{"date":"2026-08-20","close":2895.0},{"date":"2026-08-21","close":2780.0},{"date":"2026-08-24","close":2855.0},{"date":"2026-08-25","close":2905.0},{"date":"2026-08-26","close":2905.0},{"date":"2026-08-27","close":3045.0},{"date":"2026-08-28","close":3090.0},{"date":"2026-08-31","close":3055.0},{"date":"2026-09-01","close":3020.0},{"date":"2026-09-02","close":3050.0},{"date":"2026-09-03","close":3055.0},{"date":"2026-09-04","close":3140.0},{"date":"2026-09-07","close":3030.0},{"date":"2026-09-08","close":3000.0},{"date":"2026-09-09","close":2990.0},{"date":"2026-09-10","close":3000.0},{"date":"2026-09-11","close":3055.0},{"date":"2026-09-14","close":3105.0},{"date":"2026-09-15","close":3015.0},{"date":"2026-09-16","close":3005.0},{"date":"2026-09-17","close":3005.0},{"date":"2026-09-18","close":3050.0},{"date":"2026-09-21","close":3030.0},{"date":"2026-09-22","close":2955.0},{"date":"2026-09-23","close":2925.0},{"date":"2026-09-28","close":3045.0},{"date":"2026-09-29","close":2935.0},{"date":"2026-09-30","close":2920.0},{"date":"2026-10-01","close":2905.0},{"date":"2026-10-02","close":2850.0},{"date":"2026-10-06","close":2930.0},{"date":"2026-10-07","close":2895.0},{"date":"2026-10-08","close":2770.0},{"date":"2026-10-12","close":2740.0},{"date":"2026-10-13","close":2825.0},{"date":"2026-10-14","close":2705.0},{"date":"2026-10-15","close":2595.0},{"date":"2026-10-16","close":2640.0},{"date":"2026-10-19","close":2740.0},{"date":"2026-10-20","close":2730.0},{"date":"2026-10-21","close":2695.0},{"date":"2026-10-22","close":2710.0},{"date":"2026-10-23","close":2740.0}],"chart_data":[{"date":"2024-10-23","open":2985,"high":3000,"low":2975,"close":3000,"volume":6536,"rsi_14":46.62,"sma_20":3095.5,"sma_60":3074.08,"sma_120":3434.38},{"date":"2024-10-24","open":2970,"high":2995,"low":2900,"close":2900,"volume":3790,"rsi_14":44.81,"sma_20":3080.0,"sma_60":3070.5,"sma_120":3429.38},{"date":"2024-10-25","open":2880,"high":3200,"low":2875,"close":3050,"volume":26255,"rsi_14":55.0,"sma_20":3071.0,"sma_60":3066.0,"sma_120":3424.58},{"date":"2024-10-28","open":3010,"high":3170,"low":2970,"close":3100,"volume":12743,"rsi_14":54.49,"sma_20":3067.25,"sma_60":3065.83,"sma_120":3418.29},{"date":"2024-10-29","open":3200,"high":3200,"low":3070,"close":3090,"volume":11355,"rsi_14":50.89,"sma_20":3063.0,"sma_60":3062.83,"sma_120":3411.5},{"date":"2024-10-30","open":3095,"high":3230,"low":3090,"close":3215,"volume":6844,"rsi_14":54.4,"sma_20":3065.25,"sma_60":3061.92,"sma_120":3405.54},{"date":"2024-10-31","open":3230,"high":3335,"low":3125,"close":3290,"volume":21741,"rsi_14":62.64,"sma_20":3077.25,"sma_60":3062.08,"sma_120":3399.25},{"date":"2024-11-01","open":3260,"high":3325,"low":3155,"close":3155,"volume":13070,"rsi_14":53.88,"sma_20":3086.0,"sma_60":3060.33,"sma_120":3390.88},{"date":"2024-11-04","open":3155,"high":3260,"low":3110,"close":3230,"volume":6854,"rsi_14":53.88,"sma_20":3099.5,"sma_60":3061.25,"sma_120":3382.79},{"date":"2024-11-05","open":3250,"high":3255,"low":3210,"close":3245,"volume":8755,"rsi_14":51.53,"sma_20":3110.75,"sma_60":3063.08,"sma_120":3374.83},{"date":"2024-11-06","open":3245,"high":3325,"low":3225,"close":3240,"volume":8952,"rsi_14":54.59,"sma_20":3119.0,"sma_60":3070.58,"sma_120":3366.04},{"date":"2024-11-07","open":3240,"high":3320,"low":3210,"close":3260,"volume":17170,"rsi_14":60.69,"sma_20":3125.25,"sma_60":3076.58,"sma_120":3356.75},{"date":"2024-11-08","open":3260,"high":3330,"low":3180,"close":3180,"volume":4890,"rsi_14":59.32,"sma_20":3131.25,"sma_60":3080.17,"sma_120":3347.0},{"date":"2024-11-11","open":3180,"high":3230,"low":3055,"close":3055,"volume":6209,"rsi_14":53.57,"sma_20":3130.25,"sma_60":3081.92,"sma_120":3336.5},{"date":"2024-11-12","open":3015,"high":3055,"low":2810,"close":2865,"volume":15530,"rsi_14":44.16,"sma_20":3116.0,"sma_60":3080.5,"sma_120":3324.46},{"date":"2024-11-13","open":2840,"high":2910,"low":2840,"close":2840,"volume":4140,"rsi_14":47.22,"sma_20":3097.25,"sma_60":3078.5,"sma_120":3311.62},{"date":"2024-11-14","open":2820,"high":2865,"low":2800,"close":2830,"volume":4133,"rsi_14":38.3,"sma_20":3081.0,"sma_60":3076.58,"sma_120":3299.17},{"date":"2024-11-15","open":2830,"high":2975,"low":2830,"close":2885,"volume":11009,"rsi_14":38.62,"sma_20":3071.5,"sma_60":3075.25,"sma_120":3287.38},{"date":"2024-11-18","open":2885,"high":3280,"low":2885,"close":3140,"volume":41033,"rsi_14":52.1,"sma_20":3077.75,"sma_60":3076.08,"sma_120":3278.96},{"date":"2024-11-19","open":3185,"high":3220,"low":3090,"close":3090,"volume":12948,"rsi_14":44.39,"sma_20":3083.0,"sma_60":3078.42,"sma_120":3269.79},{"date":"2024-11-20","open":3060,"high":3140,"low":3020,"close":3020,"volume":6465,"rsi_14":37.84,"sma_20":3084.0,"sma_60":3078.75,"sma_120":3261.17},{"date":"2024-11-21","open":2990,"high":3075,"low":2990,"close":2995,"volume":2282,"rsi_14":42.0,"sma_20":3088.75,"sma_60":3079.75,"sma_120":3252.67},{"date":"2024-11-22","open":2995,"high":3195,"low":2995,"close":2995,"volume":3927,"rsi_14":37.3,"sma_20":3086.0,"sma_60":3080.83,"sma_120":3244.17},{"date":"2024-11-25","open":2995,"high":3085,"low":2990,"close":3010,"volume":5430,"rsi_14":37.3,"sma_20":3081.5,"sma_60":3082.58,"sma_120":3238.08},{"date":"2024-11-26","open":3035,"high":3150,"low":3000,"close":3000,"volume":2812,"rsi_14":37.1,"sma_20":3077.0,"sma_60":3083.75,"sma_120":3231.42},{"date":"2024-11-27","open":2990,"high":3105,"low":2955,"close":2960,"volume":8527,"rsi_14":34.21,"sma_20":3064.25,"sma_60":3083.33,"sma_120":3222.83},{"date":"2024-11-28","open":3005,"high":3010,"low":2965,"close":2965,"volume":3427,"rsi_14":37.71,"sma_20":3048.0,"sma_60":3081.75,"sma_120":3214.96},{"date":"2024-11-29","open":2960,"high":2960,"low":2885,"close":2950,"volume":7937,"rsi_14":43.14,"sma_20":3037.75,"sma_60":3080.42,"sma_120":3207.21},{"date":"2024-12-02","open":2945,"high":2950,"low":2920,"close":2940,"volume":3931,"rsi_14":56.41,"sma_20":3023.25,"sma_60":3077.75,"sma_120":3200.25},{"date":"2024-12-03","open":2915,"high":2925,"low":2875,"close":2880,"volume":9851,"rsi_14":53.23,"sma_20":3005.0,"sma_60":3074.58,"sma_120":3193.5},{"date":"2024-12-04","open":2850,"high":2960,"low":2810,"close":2845,"volume":10817,"rsi_14":51.16,"sma_20":2985.25,"sma_60":3071.92,"sma_120":3186.17},{"date":"2024-12-05","open":2845,"high":2870,"low":2810,"close":2825,"volume":3232,"rsi_14":45.08,"sma_20":2963.5,"sma_60":3070.25,"sma_120":3179.62},{"date":"2024-12-06","open":2825,"high":2900,"low":2760,"close":2850,"volume":21241,"rsi_14":11.84,"sma_20":2947.0,"sma_60":3068.08,"sma_120":3173.0},{"date":"2024-12-09","open":2770,"high":2850,"low":2500,"close":2725,"volume":29522,"rsi_14":9.89,"sma_20":2930.5,"sma_60":3061.25,"sma_120":3165.04},{"date":"2024-12-10","open":2725,"high":2805,"low":2705,"close":2710,"volume":13646,"rsi_14":11.25,"sma_20":2922.75,"sma_60":3053.0,"sma_120":3157.0},{"date":"2024-12-11","open":2740,"high":2855,"low":2725,"close":2735,"volume":12143,"rsi_14":17.5,"sma_20":2917.5,"sma_60":3047.08,"sma_120":3147.88},{"date":"2024-12-12","open":2735,"high":2875,"low":2735,"close":2765,"volume":9404,"rsi_14":23.26,"sma_20":2914.25,"sma_60":3041.08,"sma_120":3138.42},{"date":"2024-12-13","open":2790,"high":2900,"low":2780,"close":2850,"volume":6861,"rsi_14":34.0,"sma_20":2912.5,"sma_60":3035.92,"sma_120":3129.92},{"date":"2024-12-16","open":2980,"high":2980,"low":2845,"close":2870,"volume":5635,"rsi_14":37.25,"sma_20":2899.0,"sma_60":3030.83,"sma_120":3122.38},{"date":"2024-12-17","open":2895,"high":2975,"low":2850,"close":2880,"volume":3250,"rsi_14":41.67,"sma_20":2888.5,"sma_60":3026.0,"sma_120":3115.92},{"date":"2024-12-18","open":2950,"high":2965,"low":2880,"close":2885,"volume":3783,"rsi_14":41.67,"sma_20":2881.75,"sma_60":3020.42,"sma_120":3109.21},{"date":"2024-12-19","open":2885,"high":2995,"low":2875,"close":2875,"volume":4228,"rsi_14":42.11,"sma_20":2875.75,"sma_60":3014.83,"sma_120":3101.0},{"date":"2024-12-20","open":2900,"high":2905,"low":2865,"close":2870,"volume":4851,"rsi_14":42.55,"sma_20":2869.5,"sma_60":3008.83,"sma_120":3093.0},{"date":"2024-12-23","open":2870,"high":2880,"low":2840,"close":2870,"volume":1492,"rsi_14":48.78,"sma_20":2862.5,"sma_60":3003.75,"sma_120":3086.0},{"date":"2024-12-24","open":2870,"high":2895,"low":2800,"close":2800,"volume":2808,"rsi_14":44.94,"sma_20":2852.5,"sma_60":2997.5,"sma_120":3078.92},{"date":"2024-12-26","open":2855,"high":2855,"low":2770,"close":2815,"volume":2324,"rsi_14":48.86,"sma_20":2845.25,"sma_60":2991.58,"sma_120":3072.58},{"date":"2024-12-27","open":2815,"high":2975,"low":2790,"close":2910,"volume":9674,"rsi_14":55.88,"sma_20":2842.5,"sma_60":2989.25,"sma_120":3068.21},{"date":"2024-12-30","open":3120,"high":3120,"low":2870,"close":2995,"volume":6370,"rsi_14":78.72,"sma_20":2844.75,"sma_60":2989.5,"sma_120":3064.42},{"date":"2025-01-02","open":2995,"high":3055,"low":2970,"close":3020,"volume":4460,"rsi_14":82.29,"sma_20":2848.75,"sma_60":2990.5,"sma_120":3061.17},{"date":"2025-01-03","open":2990,"high":3015,"low":2975,"close":2975,"volume":6135,"rsi_14":74.0,"sma_20":2853.5,"sma_60":2989.75,"sma_120":3057.5},{"date":"2025-01-06","open":2970,"high":3060,"low":2960,"close":2960,"volume":7874,"rsi_14":70.1,"sma_20":2859.25,"sma_60":2987.83,"sma_120":3053.54},{"date":"2025-01-07","open":2965,"high":3100,"low":2965,"close":3090,"volume":3750,"rsi_14":72.64,"sma_20":2872.5,"sma_60":2987.08,"sma_120":3050.79},{"date":"2025-01-08","open":3060,"high":3075,"low":3030,"close":3030,"volume":5163,"rsi_14":64.04,"sma_20":2881.5,"sma_60":2986.58,"sma_120":3047.71},{"date":"2025-01-09","open":3030,"high":3030,"low":2930,"close":2935,"volume":6371,"rsi_14":54.2,"sma_20":2892.0,"sma_60":2984.25,"sma_120":3044.33},{"date":"2025-01-10","open":2935,"high":2960,"low":2920,"close":2945,"volume":3642,"rsi_14":54.55,"sma_20":2903.75,"sma_60":2980.83,"sma_120":3040.58},{"date":"2025-01-13","open":2945,"high":2945,"low":2850,"close":2900,"volume":358794,"rsi_14":51.8,"sma_20":2912.0,"sma_60":2975.58,"sma_120":3036.29},{"date":"2025-01-14","open":2905,"high":2950,"low":2900,"close":2920,"volume":6284,"rsi_14":53.52,"sma_20":2919.75,"sma_60":2971.67,"sma_120":3032.58},{"date":"2025-01-15","open":2920,"high":3095,"low":2920,"close":3015,"volume":4621,"rsi_14":59.01,"sma_20":2928.0,"sma_60":2970.67,"sma_120":3029.79},{"date":"2025-01-16","open":3015,"high":3100,"low":2980,"close":3020,"volume":7717,"rsi_14":64.86,"sma_20":2935.5,"sma_60":2970.75,"sma_120":3027.21},{"date":"2025-01-17","open":3020,"high":3160,"low":3010,"close":3010,"volume":5305,"rsi_14":63.27,"sma_20":2942.0,"sma_60":2971.17,"sma_120":3024.75},{"date":"2025-01-20","open":3010,"high":3110,"low":3010,"close":3055,"volume":4333,"rsi_14":60.58,"sma_20":2950.5,"sma_60":2972.08,"sma_120":3023.08},{"date":"2025-01-21","open":3055,"high":3100,"low":2955,"close":2955,"volume":12676,"rsi_14":47.14,"sma_20":2954.5,"sma_60":2973.0,"sma_120":3021.75},{"date":"2025-01-22","open":2920,"high":3070,"low":2915,"close":3040,"volume":19679,"rsi_14":51.32,"sma_20":2963.0,"sma_60":2972.83,"sma_120":3019.42},{"date":"2025-01-23","open":3040,"high":3200,"low":3005,"close":3010,"volume":5620,"rsi_14":52.35,"sma_20":2970.0,"sma_60":2971.33,"sma_120":3018.58},{"date":"2025-01-24","open":2990,"high":3010,"low":2970,"close":3010,"volume":2315,"rsi_14":53.42,"sma_20":2980.5,"sma_60":2970.0,"sma_120":3016.42},{"date":"2025-01-31","open":2980,"high":3030,"low":2910,"close":2930,"volume":4925,"rsi_14":38.24,"sma_20":2986.25,"sma_60":2965.25,"sma_120":3013.58},{"date":"2025-02-03","open":2905,"high":3030,"low":2900,"close":2985,"volume":9872,"rsi_14":46.67,"sma_20":2990.0,"sma_60":2960.17,"sma_120":3011.12},{"date":"2025-02-04","open":2965,"high":3005,"low":2945,"close":2985,"volume":3059,"rsi_14":54.31,"sma_20":2989.5,"sma_60":2957.33,"sma_120":3008.83},{"date":"2025-02-05","open":2960,"high":3050,"low":2900,"close":2980,"volume":5422,"rsi_14":53.04,"sma_20":2987.5,"sma_60":2953.17,"sma_120":3007.21},{"date":"2025-02-06","open":2980,"high":3050,"low":2935,"close":2980,"volume":8062,"rsi_14":57.55,"sma_20":2987.75,"sma_60":2948.75,"sma_120":3005.92},{"date":"2025-02-07","open":2980,"high":3050,"low":2935,"close":2955,"volume":4817,"rsi_14":53.27,"sma_20":2987.5,"sma_60":2944.0,"sma_120":3007.29},{"date":"2025-02-10","open":2935,"high":2965,"low":2925,"close":2925,"volume":4405,"rsi_14":40.43,"sma_20":2979.25,"sma_60":2938.42,"sma_120":3007.5},{"date":"2025-02-11","open":2925,"high":2985,"low":2925,"close":2975,"volume":2323,"rsi_14":45.63,"sma_20":2976.5,"sma_60":2935.0,"sma_120":3007.58},{"date":"2025-02-12","open":2975,"high":3045,"low":2945,"close":2985,"volume":2822,"rsi_14":47.57,"sma_20":2979.0,"sma_60":2933.83,"sma_120":3007.88},{"date":"2025-02-13","open":2985,"high":3050,"low":2985,"close":3040,"volume":2222,"rsi_14":48.57,"sma_20":2983.75,"sma_60":2936.75,"sma_120":3008.62},{"date":"2025-02-14","open":3040,"high":3040,"low":2980,"close":3010,"volume":3053,"rsi_14":56.04,"sma_20":2989.25,"sma_60":2939.58,"sma_120":3009.04},{"date":"2025-02-17","open":3010,"high":3010,"low":2970,"close":2975,"volume":5530,"rsi_14":41.98,"sma_20":2992.0,"sma_60":2942.0,"sma_120":3009.29},{"date":"2025-02-18","open":2975,"high":2975,"low":2910,"close":2910,"volume":3424,"rsi_14":38.64,"sma_20":2986.75,"sma_60":2942.42,"sma_120":3008.83},{"date":"2025-02-19","open":2900,"high":2915,"low":2820,"close":2915,"volume":7877,"rsi_14":39.33,"sma_20":2981.5,"sma_60":2938.67,"sma_120":3007.38},{"date":"2025-02-20","open":2905,"high":2925,"low":2865,"close":2920,"volume":6589,"rsi_14":48.65,"sma_20":2977.0,"sma_60":2935.83,"sma_120":3007.12},{"date":"2025-02-21","open":2920,"high":2920,"low":2860,"close":2880,"volume":7160,"rsi_14":35.21,"sma_20":2968.25,"sma_60":2933.5,"sma_120":3006.12},{"date":"2025-02-24","open":2880,"high":2905,"low":2865,"close":2900,"volume":3487,"rsi_14":38.67,"sma_20":2965.5,"sma_60":2931.92,"sma_120":3005.83},{"date":"2025-02-25","open":2925,"high":2925,"low":2900,"close":2910,"volume":3517,"rsi_14":40.79,"sma_20":2959.0,"sma_60":2930.5,"sma_120":3005.67},{"date":"2025-02-26","open":2935,"high":3050,"low":2910,"close":3050,"volume":9034,"rsi_14":56.73,"sma_20":2961.0,"sma_60":2931.17,"sma_120":3006.88},{"date":"2025-02-27","open":3020,"high":3050,"low":3005,"close":3050,"volume":3082,"rsi_14":59.6,"sma_20":2963.0,"sma_60":2932.0,"sma_120":3007.88},{"date":"2025-02-28","open":3050,"high":3070,"low":2895,"close":2895,"volume":9704,"rsi_14":47.58,"sma_20":2961.25,"sma_60":2930.92,"sma_120":3007.12},{"date":"2025-03-04","open":2945,"high":2945,"low":2865,"close":2875,"volume":2740,"rsi_14":41.53,"sma_20":2955.75,"sma_60":2929.42,"sma_120":3005.58},{"date":"2025-03-05","open":2875,"high":2910,"low":2860,"close":2905,"volume":3628,"rsi_14":43.44,"sma_20":2951.75,"sma_60":2928.67,"sma_120":3004.54},{"date":"2025-03-06","open":2910,"high":2935,"low":2880,"close":2910,"volume":2468,"rsi_14":38.39,"sma_20":2948.25,"sma_60":2928.17,"sma_120":3002.96},{"date":"2025-03-07","open":2910,"high":2940,"low":2870,"close":2875,"volume":4059,"rsi_14":38.05,"sma_20":2943.0,"sma_60":2928.08,"sma_120":3001.33},{"date":"2025-03-10","open":2850,"high":2895,"low":2850,"close":2865,"volume":2513,"rsi_14":39.81,"sma_20":2938.5,"sma_60":2928.42,"sma_120":3000.17},{"date":"2025-03-11","open":2825,"high":2865,"low":2805,"close":2805,"volume":5284,"rsi_14":40.19,"sma_20":2932.5,"sma_60":2928.08,"sma_120":2999.17},{"date":"2025-03-12","open":2805,"high":2855,"low":2805,"close":2835,"volume":4151,"rsi_14":42.86,"sma_20":2925.5,"sma_60":2927.83,"sma_120":2997.96},{"date":"2025-03-13","open":2835,"high":2865,"low":2770,"close":2785,"volume":6148,"rsi_14":38.84,"sma_20":2915.5,"sma_60":2928.83,"sma_120":2995.04},{"date":"2025-03-14","open":2785,"high":2810,"low":2700,"close":2780,"volume":4507,"rsi_14":41.23,"sma_20":2902.5,"sma_60":2930.0,"sma_120":2991.5},{"date":"2025-03-17","open":2805,"high":2870,"low":2805,"close":2820,"volume":2074,"rsi_14":43.22,"sma_20":2893.0,"sma_60":2931.42,"sma_120":2989.25},{"date":"2025-03-18","open":2820,"high":2835,"low":2780,"close":2785,"volume":8912,"rsi_14":39.84,"sma_20":2883.5,"sma_60":2931.75,"sma_120":2986.42},{"date":"2025-03-19","open":2785,"high":2815,"low":2750,"close":2815,"volume":6747,"rsi_14":26.73,"sma_20":2878.75,"sma_60":2931.17,"sma_120":2983.54},{"date":"2025-03-20","open":2815,"high":2825,"low":2745,"close":2755,"volume":4581,"rsi_14":23.89,"sma_20":2870.75,"sma_60":2929.25,"sma_120":2980.04},{"date":"2025-03-21","open":2775,"high":2800,"low":2725,"close":2800,"volume":2388,"rsi_14":39.56,"sma_20":2864.75,"sma_60":2927.92,"sma_120":2976.96},{"date":"2025-03-24","open":2770,"high":2940,"low":2720,"close":2750,"volume":8723,"rsi_14":37.11,"sma_20":2858.25,"sma_60":2925.67,"sma_120":2973.04},{"date":"2025-03-25","open":2775,"high":2800,"low":2750,"close":2790,"volume":3663,"rsi_14":38.38,"sma_20":2852.75,"sma_60":2924.25,"sma_120":2969.54},{"date":"2025-03-26","open":2780,"high":2825,"low":2760,"close":2770,"volume":3901,"rsi_14":36.27,"sma_20":2845.75,"sma_60":2922.58,"sma_120":2965.71},{"date":"2025-03-27","open":2745,"high":2815,"low":2720,"close":2720,"volume":8589,"rsi_14":35.24,"sma_20":2829.25,"sma_60":2920.08,"sma_120":2961.92},{"date":"2025-03-28","open":2745,"high":2885,"low":2700,"close":2710,"volume":10448,"rsi_14":35.24,"sma_20":2812.25,"sma_60":2918.58,"sma_120":2958.04},{"date":"2025-03-31","open":2710,"high":2710,"low":2665,"close":2665,"volume":5190,"rsi_14":36.27,"sma_20":2800.75,"sma_60":2916.08,"sma_120":2953.83},{"date":"2025-04-01","open":2665,"high":2855,"low":2660,"close":2745,"volume":7094,"rsi_14":41.96,"sma_20":2794.25,"sma_60":2913.33,"sma_120":2951.29},{"date":"2025-04-02","open":2745,"high":2815,"low":2670,"close":2705,"volume":7467,"rsi_14":42.73,"sma_20":2784.25,"sma_60":2908.5,"sma_120":2949.0},{"date":"2025-04-03","open":2730,"high":2815,"low":2682,"close":2710,"volume":5884,"rsi_14":43.64,"sma_20":2774.25,"sma_60":2903.33,"sma_120":2946.92},{"date":"2025-04-04","open":2710,"high":2750,"low":2695,"close":2705,"volume":7250,"rsi_14":38.83,"sma_20":2765.75,"sma_60":2898.83,"sma_120":2944.29},{"date":"2025-04-07","open":2715,"high":2715,"low":2560,"close":2645,"volume":9851,"rsi_14":37.04,"sma_20":2754.75,"sma_60":2893.58,"sma_120":2940.71},{"date":"2025-04-08","open":2645,"high":2645,"low":2575,"close":2575,"volume":4227,"rsi_14":29.31,"sma_20":2743.25,"sma_60":2885.0,"sma_120":2936.04},{"date":"2025-04-09","open":2555,"high":2575,"low":2510,"close":2510,"volume":5027,"rsi_14":29.06,"sma_20":2727.0,"sma_60":2876.33,"sma_120":2931.46},{"date":"2025-04-10","open":2510,"high":2565,"low":2510,"close":2550,"volume":11649,"rsi_14":28.45,"sma_20":2715.25,"sma_60":2869.92,"sma_120":2927.08},{"date":"2025-04-11","open":2550,"high":2755,"low":2550,"close":2580,"volume":7068,"rsi_14":34.82,"sma_20":2705.25,"sma_60":2863.83,"sma_120":2922.33},{"date":"2025-04-14","open":2580,"high":2785,"low":2580,"close":2580,"volume":5178,"rsi_14":29.81,"sma_20":2693.25,"sma_60":2858.5,"sma_120":2917.04},{"date":"2025-04-15","open":2600,"high":2745,"low":2600,"close":2655,"volume":9091,"rsi_14":40.0,"sma_20":2686.75,"sma_60":2854.08,"sma_120":2912.88},{"date":"2025-04-16","open":2655,"high":2660,"low":2615,"close":2615,"volume":5156,"rsi_14":40.71,"sma_20":2676.75,"sma_60":2847.42,"sma_120":2909.04},{"date":"2025-04-17","open":2615,"high":2715,"low":2615,"close":2660,"volume":6751,"rsi_14":45.83,"sma_20":2672.0,"sma_60":2841.42,"sma_120":2906.08},{"date":"2025-04-18","open":2685,"high":2710,"low":2660,"close":2665,"volume":3949,"rsi_14":50.0,"sma_20":2665.25,"sma_60":2835.67,"sma_120":2903.42},{"date":"2025-04-21","open":2690,"high":2700,"low":2665,"close":2665,"volume":2538,"rsi_14":41.67,"sma_20":2661.0,"sma_60":2829.17,"sma_120":2900.62},{"date":"2025-04-22","open":2690,"high":2865,"low":2615,"close":2685,"volume":12121,"rsi_14":47.83,"sma_20":2655.75,"sma_60":2824.67,"sma_120":2898.83},{"date":"2025-04-23","open":2700,"high":2720,"low":2675,"close":2675,"volume":3715,"rsi_14":46.24,"sma_20":2651.0,"sma_60":2818.58,"sma_120":2895.71},{"date":"2025-04-24","open":2700,"high":2720,"low":2660,"close":2660,"volume":3128,"rsi_14":45.26,"sma_20":2648.0,"sma_60":2812.75,"sma_120":2892.04},{"date":"2025-04-25","open":2660,"high":2710,"low":2660,"close":2660,"volume":5221,"rsi_14":51.81,"sma_20":2645.5,"sma_60":2806.92,"sma_120":2888.46},{"date":"2025-04-28","open":2770,"high":3250,"low":2675,"close":2760,"volume":440465,"rsi_14":70.79,"sma_20":2650.25,"sma_60":2804.08,"sma_120":2884.67},{"date":"2025-04-29","open":2780,"high":2785,"low":2650,"close":2670,"volume":79935,"rsi_14":67.02,"sma_20":2646.5,"sma_60":2798.83,"sma_120":2879.5},{"date":"2025-04-30","open":2730,"high":2730,"low":2640,"close":2650,"volume":12596,"rsi_14":61.11,"sma_20":2643.75,"sma_60":2793.25,"sma_120":2875.29},{"date":"2025-05-02","open":2650,"high":2690,"low":2620,"close":2635,"volume":30091,"rsi_14":56.32,"sma_20":2640.0,"sma_60":2787.5,"sma_120":2870.33},{"date":"2025-05-07","open":2645,"high":2655,"low":2625,"close":2655,"volume":6261,"rsi_14":58.24,"sma_20":2637.5,"sma_60":2782.08,"sma_120":2865.42},{"date":"2025-05-08","open":2665,"high":2690,"low":2640,"close":2655,"volume":4373,"rsi_14":50.0,"sma_20":2638.0,"sma_60":2777.08,"sma_120":2860.54},{"date":"2025-05-09","open":2665,"high":2695,"low":2530,"close":2620,"volume":14558,"rsi_14":50.67,"sma_20":2640.25,"sma_60":2772.0,"sma_120":2855.21},{"date":"2025-05-12","open":2645,"high":2650,"low":2590,"close":2600,"volume":20454,"rsi_14":41.43,"sma_20":2644.75,"sma_60":2765.75,"sma_120":2850.38},{"date":"2025-05-13","open":2605,"high":2650,"low":2595,"close":2595,"volume":9540,"rsi_14":40.0,"sma_20":2647.0,"sma_60":2759.25,"sma_120":2846.54},{"date":"2025-05-14","open":2600,"high":2650,"low":2585,"close":2605,"volume":9579,"rsi_14":41.67,"sma_20":2648.25,"sma_60":2752.0,"sma_120":2844.38},{"date":"2025-05-15","open":2690,"high":2690,"low":2595,"close":2630,"volume":23578,"rsi_14":42.47,"sma_20":2650.75,"sma_60":2745.67,"sma_120":2842.62},{"date":"2025-05-16","open":2630,"high":2635,"low":2550,"close":2630,"volume":23180,"rsi_14":43.66,"sma_20":2649.5,"sma_60":2739.92,"sma_120":2840.96},{"date":"2025-05-19","open":2625,"high":2630,"low":2565,"close":2585,"volume":13217,"rsi_14":40.26,"sma_20":2648.0,"sma_60":2734.5,"sma_120":2838.46},{"date":"2025-05-20","open":2590,"high":2640,"low":2585,"close":2600,"volume":8351,"rsi_14":42.5,"sma_20":2645.0,"sma_60":2729.25,"sma_120":2833.96},{"date":"2025-05-21","open":2580,"high":2660,"low":2580,"close":2640,"volume":13040,"rsi_14":32.35,"sma_20":2643.75,"sma_60":2724.58,"sma_120":2830.21},{"date":"2025-05-22","open":2640,"high":2640,"low":2595,"close":2610,"volume":8417,"rsi_14":39.29,"sma_20":2641.0,"sma_60":2720.08,"sma_120":2826.79},{"date":"2025-05-23","open":2610,"high":2630,"low":2580,"close":2580,"volume":5978,"rsi_14":37.93,"sma_20":2635.75,"sma_60":2714.75,"sma_120":2823.33},{"date":"2025-05-26","open":2580,"high":2580,"low":2550,"close":2565,"volume":13392,"rsi_14":37.93,"sma_20":2630.25,"sma_60":2709.0,"sma_120":2819.75},{"date":"2025-05-27","open":2565,"high":2590,"low":2540,"close":2555,"volume":5748,"rsi_14":32.14,"sma_20":2625.0,"sma_60":2700.75,"sma_120":2815.96},{"date":"2025-05-28","open":2555,"high":2590,"low":2515,"close":2555,"volume":11760,"rsi_14":32.14,"sma_20":2619.75,"sma_60":2692.5,"sma_120":2812.25},{"date":"2025-05-29","open":2580,"high":2605,"low":2545,"close":2605,"volume":8800,"rsi_14":47.46,"sma_20":2612.0,"sma_60":2687.67,"sma_120":2809.29},{"date":"2025-05-30","open":2605,"high":2630,"low":2580,"close":2620,"volume":3454,"rsi_14":53.45,"sma_20":2609.5,"sma_60":2683.42,"sma_120":2806.42},{"date":"2025-06-02","open":2620,"high":2640,"low":2585,"close":2590,"volume":4639,"rsi_14":49.21,"sma_20":2606.5,"sma_60":2678.17,"sma_120":2803.42},{"date":"2025-06-04","open":2615,"high":2675,"low":2600,"close":2620,"volume":8148,"rsi_14":52.24,"sma_20":2605.75,"sma_60":2673.33,"sma_120":2800.75},{"date":"2025-06-05","open":2640,"high":2690,"low":2620,"close":2650,"volume":15812,"rsi_14":52.94,"sma_20":2605.5,"sma_60":2669.58,"sma_120":2798.83},{"date":"2025-06-09","open":2655,"high":3010,"low":2655,"close":2910,"volume":206837,"rsi_14":73.33,"sma_20":2618.25,"sma_60":2670.33,"sma_120":2799.38},{"date":"2025-06-10","open":2910,"high":2955,"low":2795,"close":2835,"volume":65584,"rsi_14":69.84,"sma_20":2629.0,"sma_60":2670.83,"sma_120":2799.46},{"date":"2025-06-11","open":2860,"high":3140,"low":2840,"close":2925,"volume":231675,"rsi_14":73.05,"sma_20":2645.25,"sma_60":2672.33,"sma_120":2800.08},{"date":"2025-06-12","open":2925,"high":2980,"low":2870,"close":2945,"volume":31616,"rsi_14":72.26,"sma_20":2662.75,"sma_60":2675.0,"sma_120":2801.92},{"date":"2025-06-13","open":2980,"high":2980,"low":2810,"close":2815,"volume":18746,"rsi_14":63.06,"sma_20":2673.25,"sma_60":2675.58,"sma_120":2802.79},{"date":"2025-06-16","open":2840,"high":2985,"low":2800,"close":2890,"volume":16932,"rsi_14":68.67,"sma_20":2686.25,"sma_60":2676.75,"sma_120":2804.08},{"date":"2025-06-17","open":2890,"high":2990,"low":2855,"close":2920,"volume":61781,"rsi_14":71.01,"sma_20":2700.75,"sma_60":2679.0,"sma_120":2805.38},{"date":"2025-06-18","open":2920,"high":2920,"low":2870,"close":2870,"volume":7983,"rsi_14":67.8,"sma_20":2715.0,"sma_60":2679.92,"sma_120":2805.54},{"date":"2025-06-19","open":2870,"high":2985,"low":2840,"close":2910,"volume":14390,"rsi_14":69.19,"sma_20":2730.5,"sma_60":2682.5,"sma_120":2805.88},{"date":"2025-06-20","open":2910,"high":2970,"low":2860,"close":2875,"volume":13106,"rsi_14":64.84,"sma_20":2742.25,"sma_60":2683.75,"sma_120":2805.83},{"date":"2025-06-23","open":2850,"high":2955,"low":2835,"close":2845,"volume":19977,"rsi_14":62.16,"sma_20":2754.0,"sma_60":2685.33,"sma_120":2805.5},{"date":"2025-06-24","open":2845,"high":2960,"low":2815,"close":2875,"volume":16961,"rsi_14":65.41,"sma_20":2768.75,"sma_60":2686.75,"sma_120":2805.5},{"date":"2025-06-25","open":2875,"high":2950,"low":2855,"close":2875,"volume":29478,"rsi_14":64.25,"sma_20":2784.25,"sma_60":2688.5,"sma_120":2805.54},{"date":"2025-06-26","open":2850,"high":2875,"low":2805,"close":2835,"volume":18742,"rsi_14":60.22,"sma_20":2798.25,"sma_60":2690.42,"sma_120":2805.25},{"date":"2025-06-27","open":2835,"high":2895,"low":2715,"close":2730,"volume":35194,"rsi_14":38.0,"sma_20":2807.0,"sma_60":2690.75,"sma_120":2804.67},{"date":"2025-06-30","open":2730,"high":2765,"low":2715,"close":2725,"volume":8400,"rsi_14":41.91,"sma_20":2813.0,"sma_60":2691.75,"sma_120":2803.92},{"date":"2025-07-01","open":2725,"high":2835,"low":2710,"close":2750,"volume":14067,"rsi_14":35.77,"sma_20":2819.5,"sma_60":2691.83,"sma_120":2802.58},{"date":"2025-07-02","open":2760,"high":2830,"low":2740,"close":2790,"volume":21962,"rsi_14":37.8,"sma_20":2829.5,"sma_60":2693.25,"sma_120":2800.88},{"date":"2025-07-03","open":2760,"high":2850,"low":2750,"close":2805,"volume":5514,"rsi_14":49.04,"sma_20":2838.75,"sma_60":2694.83,"sma_120":2799.08},{"date":"2025-07-04","open":2805,"high":2825,"low":2700,"close":2715,"volume":15208,"rsi_14":33.64,"sma_20":2842.0,"sma_60":2695.0,"sma_120":2796.92},{"date":"2025-07-07","open":2715,"high":2750,"low":2715,"close":2720,"volume":6703,"rsi_14":30.39,"sma_20":2832.5,"sma_60":2696.25,"sma_120":2794.92},{"date":"2025-07-08","open":2680,"high":3085,"low":2680,"close":2710,"volume":188837,"rsi_14":32.98,"sma_20":2826.25,"sma_60":2698.5,"sma_120":2791.75},{"date":"2025-07-09","open":2725,"high":2845,"low":2680,"close":2765,"volume":33416,"rsi_14":35.05,"sma_20":2818.25,"sma_60":2702.75,"sma_120":2789.54},{"date":"2025-07-10","open":2765,"high":2800,"low":2735,"close":2800,"volume":31360,"rsi_14":42.27,"sma_20":2811.0,"sma_60":2706.92,"sma_120":2788.42},{"date":"2025-07-11","open":2800,"high":2900,"low":2750,"close":2805,"volume":19836,"rsi_14":45.65,"sma_20":2810.5,"sma_60":2710.67,"sma_120":2787.25},{"date":"2025-07-14","open":2825,"high":2870,"low":2800,"close":2860,"volume":27417,"rsi_14":48.45,"sma_20":2809.0,"sma_60":2715.33,"sma_120":2786.92},{"date":"2025-07-15","open":2860,"high":2895,"low":2825,"close":2860,"volume":27742,"rsi_14":48.45,"sma_20":2806.0,"sma_60":2718.75,"sma_120":2786.42},{"date":"2025-07-16","open":2835,"high":2845,"low":2805,"close":2805,"volume":18169,"rsi_14":47.0,"sma_20":2802.75,"sma_60":2721.92,"sma_120":2784.67},{"date":"2025-07-17","open":2780,"high":2970,"low":2780,"close":2870,"volume":29994,"rsi_14":65.22,"sma_20":2800.75,"sma_60":2725.42,"sma_120":2783.42},{"date":"2025-07-18","open":2845,"high":2900,"low":2830,"close":2845,"volume":18958,"rsi_14":62.5,"sma_20":2799.25,"sma_60":2728.42,"sma_120":2782.04},{"date":"2025-07-21","open":2820,"high":2860,"low":2795,"close":2830,"volume":16611,"rsi_14":58.51,"sma_20":2798.5,"sma_60":2731.17,"sma_120":2780.17},{"date":"2025-07-22","open":2810,"high":2850,"low":2805,"close":2825,"volume":14601,"rsi_14":54.02,"sma_20":2796.0,"sma_60":2733.5,"sma_120":2779.08},{"date":"2025-07-23","open":2800,"high":2860,"low":2800,"close":2825,"volume":15121,"rsi_14":52.38,"sma_20":2793.5,"sma_60":2736.0,"sma_120":2777.29},{"date":"2025-07-24","open":2805,"high":2900,"low":2795,"close":2850,"volume":9811,"rsi_14":69.01,"sma_20":2794.25,"sma_60":2739.17,"sma_120":2775.96},{"date":"2025-07-25","open":2820,"high":2835,"low":2800,"close":2815,"volume":12909,"rsi_14":62.34,"sma_20":2798.5,"sma_60":2741.75,"sma_120":2774.33},{"date":"2025-07-28","open":2790,"high":2845,"low":2780,"close":2810,"volume":7955,"rsi_14":63.16,"sma_20":2802.75,"sma_60":2742.58,"sma_120":2773.33},{"date":"2025-07-29","open":2785,"high":2840,"low":2740,"close":2810,"volume":17501,"rsi_14":56.92,"sma_20":2805.75,"sma_60":2744.92,"sma_120":2771.88},{"date":"2025-07-30","open":2780,"high":3005,"low":2760,"close":2800,"volume":46201,"rsi_14":50.0,"sma_20":2806.25,"sma_60":2747.42,"sma_120":2770.33},{"date":"2025-07-31","open":2810,"high":2885,"low":2785,"close":2855,"volume":5358,"rsi_14":57.14,"sma_20":2808.75,"sma_60":2751.08,"sma_120":2769.29},{"date":"2025-08-01","open":2830,"high":2830,"low":2790,"close":2810,"volume":6137,"rsi_14":42.65,"sma_20":2813.5,"sma_60":2753.67,"sma_120":2767.88},{"date":"2025-08-04","open":2785,"high":2895,"low":2770,"close":2800,"volume":11925,"rsi_14":41.43,"sma_20":2817.5,"sma_60":2756.08,"sma_120":2766.58},{"date":"2025-08-05","open":2800,"high":2850,"low":2760,"close":2795,"volume":13306,"rsi_14":48.33,"sma_20":2821.75,"sma_60":2759.0,"sma_120":2765.5},{"date":"2025-08-06","open":2795,"high":2865,"low":2770,"close":2820,"volume":12621,"rsi_14":40.38,"sma_20":2824.5,"sma_60":2762.67,"sma_120":2764.21},{"date":"2025-08-07","open":2790,"high":2900,"low":2760,"close":2805,"volume":4707,"rsi_14":42.0,"sma_20":2824.75,"sma_60":2766.17,"sma_120":2762.71},{"date":"2025-08-08","open":2780,"high":2830,"low":2775,"close":2800,"volume":6996,"rsi_14":43.75,"sma_20":2824.5,"sma_60":2769.42,"sma_120":2760.71},{"date":"2025-08-11","open":2775,"high":2815,"low":2755,"close":2790,"volume":10434,"rsi_14":42.86,"sma_20":2821.0,"sma_60":2772.08,"sma_120":2758.88},{"date":"2025-08-12","open":2770,"high":2865,"low":2625,"close":2750,"volume":27629,"rsi_14":36.84,"sma_20":2815.5,"sma_60":2774.08,"sma_120":2757.0},{"date":"2025-08-13","open":2740,"high":2800,"low":2725,"close":2770,"volume":10660,"rsi_14":35.71,"sma_20":2813.75,"sma_60":2777.17,"sma_120":2755.83},{"date":"2025-08-14","open":2750,"high":2820,"low":2735,"close":2760,"volume":6226,"rsi_14":39.22,"sma_20":2808.25,"sma_60":2779.83,"sma_120":2754.54},{"date":"2025-08-18","open":2750,"high":2825,"low":2735,"close":2780,"volume":23984,"rsi_14":44.44,"sma_20":2805.0,"sma_60":2782.17,"sma_120":2753.38},{"date":"2025-08-19","open":2780,"high":2820,"low":2745,"close":2775,"volume":8843,"rsi_14":43.64,"sma_20":2802.25,"sma_60":2784.92,"sma_120":2752.5},{"date":"2025-08-20","open":2775,"high":2820,"low":2720,"close":2745,"volume":33336,"rsi_14":40.68,"sma_20":2798.25,"sma_60":2787.67,"sma_120":2751.21},{"date":"2025-08-21","open":2820,"high":2820,"low":2715,"close":2730,"volume":32423,"rsi_14":25.49,"sma_20":2793.5,"sma_60":2790.42,"sma_120":2749.71},{"date":"2025-08-22","open":2730,"high":2855,"low":2730,"close":2775,"volume":16075,"rsi_14":43.14,"sma_20":2789.75,"sma_60":2794.08,"sma_120":2747.42},{"date":"2025-08-25","open":2785,"high":2795,"low":2745,"close":2760,"volume":15107,"rsi_14":42.31,"sma_20":2787.0,"sma_60":2797.5,"sma_120":2745.0},{"date":"2025-08-26","open":2760,"high":2760,"low":2745,"close":2755,"volume":6531,"rsi_14":42.31,"sma_20":2784.25,"sma_60":2800.0,"sma_120":2743.83},{"date":"2025-08-27","open":2755,"high":2840,"low":2705,"close":2730,"volume":13530,"rsi_14":32.69,"sma_20":2780.25,"sma_60":2801.83,"sma_120":2742.62},{"date":"2025-08-28","open":2730,"high":2780,"low":2705,"close":2735,"volume":23301,"rsi_14":36.0,"sma_20":2777.0,"sma_60":2804.25,"sma_120":2741.21},{"date":"2025-08-29","open":2810,"high":2810,"low":2750,"close":2775,"volume":9073,"rsi_14":45.61,"sma_20":2773.0,"sma_60":2806.83,"sma_120":2740.08},{"date":"2025-09-01","open":2850,"high":2850,"low":2750,"close":2770,"volume":6717,"rsi_14":46.43,"sma_20":2771.0,"sma_60":2808.83,"sma_120":2739.21},{"date":"2025-09-02","open":2785,"high":2785,"low":2725,"close":2755,"volume":11646,"rsi_14":50.98,"sma_20":2768.75,"sma_60":2806.25,"sma_120":2738.29},{"date":"2025-09-03","open":2755,"high":2780,"low":2725,"close":2780,"volume":7560,"rsi_14":51.92,"sma_20":2768.0,"sma_60":2805.33,"sma_120":2738.08},{"date":"2025-09-04","open":2775,"high":2820,"low":2755,"close":2785,"volume":20662,"rsi_14":54.9,"sma_20":2766.25,"sma_60":2803.0,"sma_120":2737.67},{"date":"2025-09-05","open":2780,"high":2820,"low":2750,"close":2760,"volume":9332,"rsi_14":46.15,"sma_20":2764.0,"sma_60":2799.92,"sma_120":2737.46},{"date":"2025-09-08","open":2735,"high":2865,"low":2735,"close":2765,"volume":12934,"rsi_14":48.08,"sma_20":2762.25,"sma_60":2799.08,"sma_120":2737.33},{"date":"2025-09-09","open":2790,"high":2850,"low":2780,"close":2815,"volume":12129,"rsi_14":62.5,"sma_20":2763.5,"sma_60":2797.83,"sma_120":2737.29},{"date":"2025-09-10","open":2815,"high":3030,"low":2800,"close":2945,"volume":184009,"rsi_14":77.22,"sma_20":2773.25,"sma_60":2798.25,"sma_120":2738.62},{"date":"2025-09-11","open":2935,"high":3070,"low":2925,"close":3010,"volume":52883,"rsi_14":78.31,"sma_20":2785.25,"sma_60":2800.58,"sma_120":2740.25},{"date":"2025-09-12","open":3010,"high":3085,"low":2970,"close":2975,"volume":24217,"rsi_14":74.71,"sma_20":2796.0,"sma_60":2801.67,"sma_120":2742.08},{"date":"2025-09-15","open":2975,"high":3015,"low":2975,"close":3010,"volume":17248,"rsi_14":77.42,"sma_20":2807.5,"sma_60":2803.92,"sma_120":2743.83},{"date":"2025-09-16","open":2980,"high":3060,"low":2970,"close":2985,"volume":19752,"rsi_14":77.42,"sma_20":2818.0,"sma_60":2806.25,"sma_120":2745.79},{"date":"2025-09-17","open":2985,"high":2985,"low":2880,"close":2915,"volume":19116,"rsi_14":66.98,"sma_20":2826.5,"sma_60":2806.92,"sma_120":2746.83},{"date":"2025-09-18","open":2862,"high":3039,"low":2862,"close":3000,"volume":28944,"rsi_14":71.54,"sma_20":2842.0,"sma_60":2809.67,"sma_120":2749.08},{"date":"2025-09-19","open":3040,"high":3090,"low":2995,"close":3025,"volume":38711,"rsi_14":70.4,"sma_20":2854.5,"sma_60":2812.83,"sma_120":2751.62},{"date":"2025-09-22","open":3040,"high":3050,"low":2880,"close":2970,"volume":30924,"rsi_14":66.17,"sma_20":2865.0,"sma_60":2816.83,"sma_120":2753.79},{"date":"2025-09-23","open":2970,"high":2985,"low":2875,"close":2905,"volume":35357,"rsi_14":58.87,"sma_20":2872.5,"sma_60":2819.83,"sma_120":2755.79},{"date":"2025-09-24","open":2905,"high":3195,"low":2880,"close":3000,"volume":50394,"rsi_14":63.52,"sma_20":2886.0,"sma_60":2824.0,"sma_120":2757.92},{"date":"2025-09-25","open":3000,"high":3070,"low":2965,"close":3020,"volume":37963,"rsi_14":66.46,"sma_20":2900.25,"sma_60":2827.83,"sma_120":2760.54},{"date":"2025-09-26","open":2985,"high":3075,"low":2970,"close":3020,"volume":22331,"rsi_14":66.24,"sma_20":2912.5,"sma_60":2831.42,"sma_120":2763.12},{"date":"2025-09-29","open":3060,"high":3070,"low":2970,"close":2995,"volume":15870,"rsi_14":61.84,"sma_20":2923.75,"sma_60":2836.08,"sma_120":2765.54},{"date":"2025-09-30","open":3010,"high":3010,"low":2965,"close":3000,"volume":13819,"rsi_14":54.33,"sma_20":2936.0,"sma_60":2840.75,"sma_120":2768.5},{"date":"2025-10-01","open":3000,"high":3025,"low":2980,"close":2990,"volume":19217,"rsi_14":48.28,"sma_20":2946.5,"sma_60":2845.42,"sma_120":2771.96},{"date":"2025-10-02","open":3010,"high":3030,"low":2955,"close":2980,"volume":11418,"rsi_14":50.91,"sma_20":2956.5,"sma_60":2849.08,"sma_120":2775.92},{"date":"2025-10-10","open":2985,"high":3000,"low":2875,"close":2955,"volume":22711,"rsi_14":44.95,"sma_20":2966.25,"sma_60":2851.67,"sma_120":2779.29},{"date":"2025-10-13","open":2910,"high":3010,"low":2910,"close":3000,"volume":19096,"rsi_14":51.33,"sma_20":2978.0,"sma_60":2854.92,"sma_120":2782.79},{"date":"2025-10-14","open":2975,"high":3025,"low":2940,"close":3010,"volume":17965,"rsi_14":59.41,"sma_20":2987.75,"sma_60":2857.42,"sma_120":2786.38},{"date":"2025-10-15","open":2895,"high":3045,"low":2895,"close":3000,"volume":43880,"rsi_14":44.87,"sma_20":2990.5,"sma_60":2859.75,"sma_120":2789.25},{"date":"2025-10-16","open":3000,"high":3040,"low":2975,"close":2975,"volume":17967,"rsi_14":43.75,"sma_20":2988.75,"sma_60":2862.58,"sma_120":2792.25},{"date":"2025-10-17","open":2990,"high":3045,"low":2990,"close":3015,"volume":8584,"rsi_14":55.84,"sma_20":2990.75,"sma_60":2865.0,"sma_120":2795.21},{"date":"2025-10-20","open":3050,"high":3180,"low":2990,"close":3035,"volume":12037,"rsi_14":69.12,"sma_20":2992.0,"sma_60":2868.17,"sma_120":2798.29},{"date":"2025-10-21","open":3065,"high":3075,"low":3005,"close":3005,"volume":21468,"rsi_14":50.91,"sma_20":2993.0,"sma_60":2871.08,"sma_120":2801.12},{"date":"2025-10-22","open":3030,"high":3075,"low":3015,"close":3050,"volume":13753,"rsi_14":55.0,"sma_20":2999.75,"sma_60":2874.83,"sma_120":2804.17},{"date":"2025-10-23","open":3080,"high":3095,"low":3040,"close":3060,"volume":102244,"rsi_14":56.45,"sma_20":3000.75,"sma_60":2878.75,"sma_120":2807.38},{"date":"2025-10-24","open":3060,"high":3080,"low":2900,"close":3010,"volume":60944,"rsi_14":52.24,"sma_20":3000.0,"sma_60":2881.42,"sma_120":2810.29},{"date":"2025-10-27","open":3010,"high":3075,"low":3005,"close":3045,"volume":17507,"rsi_14":56.16,"sma_20":3003.75,"sma_60":2885.25,"sma_120":2813.5},{"date":"2025-10-28","open":3060,"high":3155,"low":3045,"close":3095,"volume":61902,"rsi_14":62.96,"sma_20":3013.25,"sma_60":2890.0,"sma_120":2816.29},{"date":"2025-10-29","open":3095,"high":3185,"low":3085,"close":3135,"volume":30061,"rsi_14":67.05,"sma_20":3020.0,"sma_60":2895.42,"sma_120":2820.17},{"date":"2025-10-30","open":3160,"high":3180,"low":3055,"close":3150,"volume":36686,"rsi_14":72.94,"sma_20":3026.5,"sma_60":2901.25,"sma_120":2824.33},{"date":"2025-10-31","open":3120,"high":3200,"low":3080,"close":3175,"volume":32167,"rsi_14":71.6,"sma_20":3034.25,"sma_60":2906.58,"sma_120":2828.83},{"date":"2025-11-03","open":3175,"high":3285,"low":3135,"close":3240,"volume":38470,"rsi_14":75.0,"sma_20":3046.5,"sma_60":2913.75,"sma_120":2833.71},{"date":"2025-11-04","open":3205,"high":3245,"low":2910,"close":2925,"volume":194458,"rsi_14":45.1,"sma_20":3042.75,"sma_60":2915.83,"sma_120":2835.96},{"date":"2025-11-05","open":2925,"high":3050,"low":2800,"close":2910,"volume":63637,"rsi_14":45.7,"sma_20":3038.75,"sma_60":2917.75,"sma_120":2838.38},{"date":"2025-11-06","open":2935,"high":3085,"low":2935,"close":3000,"volume":43083,"rsi_14":49.07,"sma_20":3039.5,"sma_60":2920.75,"sma_120":2841.71},{"date":"2025-11-07","open":2975,"high":3085,"low":2965,"close":3080,"volume":38834,"rsi_14":52.6,"sma_20":3045.75,"sma_60":2925.33,"sma_120":2845.75},{"date":"2025-11-10","open":3050,"high":3145,"low":3030,"close":3110,"volume":98804,"rsi_14":56.07,"sma_20":3051.25,"sma_60":2930.5,"sma_120":2849.96},{"date":"2025-11-11","open":3200,"high":3200,"low":3075,"close":3130,"volume":53470,"rsi_14":54.76,"sma_20":3057.25,"sma_60":2936.17,"sma_120":2854.12},{"date":"2025-11-12","open":3140,"high":3140,"low":3060,"close":3080,"volume":31313,"rsi_14":51.14,"sma_20":3061.25,"sma_60":2941.67,"sma_120":2857.88},{"date":"2025-11-13","open":3050,"high":3140,"low":3050,"close":3140,"volume":43241,"rsi_14":57.3,"sma_20":3069.5,"sma_60":2947.83,"sma_120":2862.5},{"date":"2025-11-14","open":3105,"high":3210,"low":3060,"close":3210,"volume":77582,"rsi_14":58.92,"sma_20":3079.25,"sma_60":2955.33,"sma_120":2867.58},{"date":"2025-11-17","open":3180,"high":3240,"low":3095,"close":3135,"volume":106473,"rsi_14":52.11,"sma_20":3084.25,"sma_60":2961.25,"sma_120":2871.71},{"date":"2025-11-18","open":3090,"high":3225,"low":2990,"close":3145,"volume":81109,"rsi_14":50.54,"sma_20":3091.25,"sma_60":2967.42,"sma_120":2876.17},{"date":"2025-11-19","open":3110,"high":3170,"low":2930,"close":3130,"volume":46509,"rsi_14":48.91,"sma_20":3095.25,"sma_60":2973.83,"sma_120":2880.75},{"date":"2025-11-20","open":3125,"high":3170,"low":3110,"close":3120,"volume":160666,"rsi_14":46.96,"sma_20":3098.25,"sma_60":2980.33,"sma_120":2885.38},{"date":"2025-11-21","open":3120,"high":3160,"low":3080,"close":3120,"volume":27863,"rsi_14":42.86,"sma_20":3103.75,"sma_60":2986.08,"sma_120":2890.08},{"date":"2025-11-24","open":3080,"high":3150,"low":2995,"close":3065,"volume":22174,"rsi_14":62.07,"sma_20":3104.75,"sma_60":2991.17,"sma_120":2894.33},{"date":"2025-11-25","open":3065,"high":3120,"low":3025,"close":3070,"volume":14066,"rsi_14":64.04,"sma_20":3103.5,"sma_60":2996.42,"sma_120":2898.21},{"date":"2025-11-26","open":3045,"high":3125,"low":3040,"close":3095,"volume":7370,"rsi_14":59.41,"sma_20":3101.5,"sma_60":3002.5,"sma_120":2902.17},{"date":"2025-11-27","open":3070,"high":3110,"low":3040,"close":3050,"volume":9612,"rsi_14":46.81,"sma_20":3096.5,"sma_60":3007.75,"sma_120":2906.0},{"date":"2025-11-28","open":3025,"high":3085,"low":2935,"close":3050,"volume":7826,"rsi_14":43.18,"sma_20":3090.25,"sma_60":3012.33,"sma_120":2909.58},{"date":"2025-12-01","open":3050,"high":3300,"low":3010,"close":3015,"volume":16003,"rsi_14":37.36,"sma_20":3079.0,"sma_60":3016.42,"sma_120":2912.62},{"date":"2025-12-02","open":3000,"high":3090,"low":3000,"close":3030,"volume":18232,"rsi_14":44.05,"sma_20":3084.25,"sma_60":3021.0,"sma_120":2913.62},{"date":"2025-12-03","open":3005,"high":3080,"low":2965,"close":3000,"volume":24856,"rsi_14":32.05,"sma_20":3088.75,"sma_60":3024.67,"sma_120":2915.0},{"date":"2025-12-04","open":3000,"high":3075,"low":2960,"close":2980,"volume":29045,"rsi_14":16.18,"sma_20":3087.75,"sma_60":3027.92,"sma_120":2915.46},{"date":"2025-12-05","open":2970,"high":3005,"low":2925,"close":2975,"volume":36698,"rsi_14":20.37,"sma_20":3082.5,"sma_60":3031.5,"sma_120":2915.71},{"date":"2025-12-08","open":2975,"high":3060,"low":2975,"close":2990,"volume":19394,"rsi_14":21.82,"sma_20":3076.5,"sma_60":3035.25,"sma_120":2917.17},{"date":"2025-12-09","open":2965,"high":2980,"low":2920,"close":2940,"volume":17971,"rsi_14":19.35,"sma_20":3067.0,"sma_60":3037.33,"sma_120":2917.58},{"date":"2025-12-10","open":2940,"high":3010,"low":2940,"close":2970,"volume":13641,"rsi_14":27.27,"sma_20":3061.5,"sma_60":3037.75,"sma_120":2918.0},{"date":"2025-12-11","open":2940,"high":3000,"low":2920,"close":2925,"volume":18473,"rsi_14":24.0,"sma_20":3050.75,"sma_60":3036.33,"sma_120":2918.46},{"date":"2025-12-12","open":2920,"high":3010,"low":2890,"close":3010,"volume":9488,"rsi_14":43.21,"sma_20":3040.75,"sma_60":3036.92,"sma_120":2919.29},{"date":"2025-12-15","open":2980,"high":2990,"low":2930,"close":2940,"volume":13209,"rsi_14":36.17,"sma_20":3031.0,"sma_60":3035.75,"sma_120":2919.83},{"date":"2025-12-16","open":2940,"high":2940,"low":2895,"close":2920,"volume":15751,"rsi_14":31.18,"sma_20":3019.75,"sma_60":3034.67,"sma_120":2920.46},{"date":"2025-12-17","open":2890,"high":2935,"low":2890,"close":2920,"volume":11039,"rsi_14":34.52,"sma_20":3009.25,"sma_60":3034.75,"sma_120":2920.83},{"date":"2025-12-18","open":2935,"high":2990,"low":2885,"close":2935,"volume":23173,"rsi_14":36.78,"sma_20":3000.0,"sma_60":3033.0,"sma_120":2921.33},{"date":"2025-12-19","open":2915,"high":2965,"low":2915,"close":2955,"volume":9831,"rsi_14":42.86,"sma_20":2991.75,"sma_60":3031.83,"sma_120":2922.33},{"date":"2025-12-22","open":2955,"high":2960,"low":2880,"close":2900,"volume":18396,"rsi_14":35.87,"sma_20":2983.5,"sma_60":3030.67,"sma_120":2923.75},{"date":"2025-12-23","open":2890,"high":2935,"low":2860,"close":2890,"volume":12553,"rsi_14":37.5,"sma_20":2974.5,"sma_60":3030.42,"sma_120":2925.12},{"date":"2025-12-24","open":2895,"high":2900,"low":2875,"close":2890,"volume":10785,"rsi_14":39.29,"sma_20":2964.25,"sma_60":3028.58,"sma_120":2926.29},{"date":"2025-12-26","open":2895,"high":2935,"low":2895,"close":2915,"volume":10488,"rsi_14":43.18,"sma_20":2957.5,"sma_60":3026.83,"sma_120":2927.33},{"date":"2025-12-29","open":2915,"high":2945,"low":2860,"close":2885,"volume":8262,"rsi_14":38.46,"sma_20":2949.25,"sma_60":3024.58,"sma_120":2928.0},{"date":"2025-12-30","open":2865,"high":3025,"low":2865,"close":2950,"volume":18005,"rsi_14":51.06,"sma_20":2946.0,"sma_60":3023.83,"sma_120":2929.96},{"date":"2026-01-02","open":2955,"high":3000,"low":2925,"close":2950,"volume":19558,"rsi_14":47.73,"sma_20":2942.0,"sma_60":3023.0,"sma_120":2931.88},{"date":"2026-01-05","open":2965,"high":2985,"low":2880,"close":2905,"volume":19579,"rsi_14":47.73,"sma_20":2937.25,"sma_60":3021.58,"sma_120":2933.5},{"date":"2026-01-06","open":2905,"high":2905,"low":2865,"close":2880,"volume":15217,"rsi_14":32.89,"sma_20":2932.25,"sma_60":3019.83,"sma_120":2934.46},{"date":"2026-01-07","open":2880,"high":2955,"low":2855,"close":2915,"volume":18924,"rsi_14":46.38,"sma_20":2929.25,"sma_60":3019.17,"sma_120":2935.42},{"date":"2026-01-08","open":2880,"high":2990,"low":2880,"close":2880,"volume":13069,"rsi_14":44.44,"sma_20":2923.75,"sma_60":3017.17,"sma_120":2936.04},{"date":"2026-01-09","open":2925,"high":2940,"low":2860,"close":2915,"volume":6380,"rsi_14":49.37,"sma_20":2922.5,"sma_60":3015.58,"sma_120":2936.5},{"date":"2026-01-12","open":2900,"high":2970,"low":2900,"close":2920,"volume":10063,"rsi_14":48.05,"sma_20":2920.0,"sma_60":3014.25,"sma_120":2937.0},{"date":"2026-01-13","open":2920,"high":2920,"low":2885,"close":2895,"volume":12806,"rsi_14":42.31,"sma_20":2918.5,"sma_60":3012.92,"sma_120":2937.75},{"date":"2026-01-14","open":2895,"high":2935,"low":2895,"close":2910,"volume":6596,"rsi_14":51.43,"sma_20":2913.5,"sma_60":3011.17,"sma_120":2938.08},{"date":"2026-01-15","open":2915,"high":2940,"low":2885,"close":2895,"volume":14664,"rsi_14":50.7,"sma_20":2911.25,"sma_60":3008.83,"sma_120":2938.5},{"date":"2026-01-16","open":2895,"high":2905,"low":2875,"close":2875,"volume":16935,"rsi_14":48.0,"sma_20":2909.0,"sma_60":3006.67,"sma_120":2938.88},{"date":"2026-01-19","open":2875,"high":2900,"low":2870,"close":2900,"volume":12285,"rsi_14":52.17,"sma_20":2905.0,"sma_60":3001.08,"sma_120":2939.5},{"date":"2026-01-20","open":2900,"high":2935,"low":2870,"close":2905,"volume":8111,"rsi_14":42.11,"sma_20":2902.5,"sma_60":2999.33,"sma_120":2940.17},{"date":"2026-01-21","open":2880,"high":2920,"low":2850,"close":2875,"volume":10392,"rsi_14":38.1,"sma_20":2901.25,"sma_60":2996.5,"sma_120":2940.38},{"date":"2026-01-22","open":2915,"high":2915,"low":2880,"close":2895,"volume":18158,"rsi_14":48.28,"sma_20":2901.5,"sma_60":2993.17,"sma_120":2941.04},{"date":"2026-01-23","open":2905,"high":2915,"low":2870,"close":2900,"volume":15254,"rsi_14":53.7,"sma_20":2902.0,"sma_60":2989.25,"sma_120":2941.79},{"date":"2026-01-26","open":2900,"high":2920,"low":2885,"close":2910,"volume":16192,"rsi_14":48.98,"sma_20":2901.75,"sma_60":2985.25,"sma_120":2942.62},{"date":"2026-01-27","open":2940,"high":2955,"low":2885,"close":2915,"volume":11502,"rsi_14":58.14,"sma_20":2903.25,"sma_60":2980.92,"sma_120":2943.58},{"date":"2026-01-28","open":2940,"high":3030,"low":2915,"close":2995,"volume":34211,"rsi_14":65.38,"sma_20":2905.5,"sma_60":2976.83,"sma_120":2944.75},{"date":"2026-01-29","open":3000,"high":3070,"low":2970,"close":2995,"volume":45322,"rsi_14":64.71,"sma_20":2907.75,"sma_60":2978.0,"sma_120":2946.29},{"date":"2026-01-30","open":2995,"high":3015,"low":2950,"close":2950,"volume":22854,"rsi_14":60.0,"sma_20":2910.0,"sma_60":2978.67,"sma_120":2947.54},{"date":"2026-02-02","open":2940,"high":3230,"low":2800,"close":2965,"volume":124239,"rsi_14":60.0,"sma_20":2914.25,"sma_60":2978.08,"sma_120":2948.96},{"date":"2026-02-03","open":3000,"high":3005,"low":2960,"close":2980,"volume":27942,"rsi_14":65.45,"sma_20":2917.5,"sma_60":2976.42,"sma_120":2950.29},{"date":"2026-02-04","open":2980,"high":3020,"low":2960,"close":3015,"volume":34356,"rsi_14":74.14,"sma_20":2924.25,"sma_60":2978.75,"sma_120":2952.04},{"date":"2026-02-05","open":3065,"high":3070,"low":2995,"close":3020,"volume":35890,"rsi_14":74.58,"sma_20":2929.5,"sma_60":2977.25,"sma_120":2953.88},{"date":"2026-02-06","open":3000,"high":3015,"low":2930,"close":2995,"volume":35659,"rsi_14":66.1,"sma_20":2933.25,"sma_60":2975.0,"sma_120":2955.58},{"date":"2026-02-09","open":3050,"high":3050,"low":2955,"close":3015,"volume":57882,"rsi_14":67.74,"sma_20":2939.25,"sma_60":2973.92,"sma_120":2957.79},{"date":"2026-02-10","open":3015,"high":3035,"low":2980,"close":3035,"volume":45432,"rsi_14":76.67,"sma_20":2945.5,"sma_60":2972.17,"sma_120":2960.0},{"date":"2026-02-11","open":3015,"high":3035,"low":2955,"close":2990,"volume":16106,"rsi_14":64.62,"sma_20":2950.25,"sma_60":2968.5,"sma_120":2961.92},{"date":"2026-02-12","open":2965,"high":3020,"low":2820,"close":2975,"volume":37057,"rsi_14":61.19,"sma_20":2955.25,"sma_60":2965.83,"sma_120":2963.54},{"date":"2026-02-13","open":2970,"high":2990,"low":2930,"close":2960,"volume":14534,"rsi_14":57.35,"sma_20":2959.5,"sma_60":2962.75,"sma_120":2965.08},{"date":"2026-02-19","open":2955,"high":2990,"low":2820,"close":2935,"volume":44389,"rsi_14":52.78,"sma_20":2961.25,"sma_60":2959.5,"sma_120":2966.67},{"date":"2026-02-20","open":2910,"high":2935,"low":2895,"close":2895,"volume":39461,"rsi_14":34.38,"sma_20":2960.75,"sma_60":2955.75,"sma_120":2968.04},{"date":"2026-02-23","open":2900,"high":2925,"low":2885,"close":2900,"volume":26039,"rsi_14":35.38,"sma_20":2962.0,"sma_60":2952.08,"sma_120":2969.08},{"date":"2026-02-24","open":2925,"high":2925,"low":2875,"close":2895,"volume":40514,"rsi_14":40.35,"sma_20":2962.0,"sma_60":2949.25,"sma_120":2970.21},{"date":"2026-02-25","open":2875,"high":2895,"low":2870,"close":2880,"volume":28036,"rsi_14":35.09,"sma_20":2961.0,"sma_60":2946.08,"sma_120":2971.25},{"date":"2026-02-26","open":2905,"high":2905,"low":2785,"close":2855,"volume":59959,"rsi_14":28.81,"sma_20":2962.25,"sma_60":2923.08,"sma_120":2963.67},{"date":"2026-02-27","open":2835,"high":2835,"low":2780,"close":2805,"volume":32964,"rsi_14":16.13,"sma_20":2952.75,"sma_60":2938.0,"sma_120":2972.88},{"date":"2026-03-03","open":2785,"high":2790,"low":2680,"close":2695,"volume":35931,"rsi_14":10.84,"sma_20":2937.75,"sma_60":2932.08,"sma_120":2972.21},{"date":"2026-03-04","open":2675,"high":2675,"low":2605,"close":2615,"volume":23794,"rsi_14":9.57,"sma_20":2918.75,"sma_60":2925.42,"sma_120":2970.92},{"date":"2026-03-05","open":2615,"high":2715,"low":2615,"close":2685,"volume":15640,"rsi_14":18.27,"sma_20":2905.5,"sma_60":2919.67,"sma_120":2970.33},{"date":"2026-03-06","open":2665,"high":2770,"low":2640,"close":2710,"volume":10896,"rsi_14":19.05,"sma_20":2892.75,"sma_60":2914.83,"sma_120":2969.75},{"date":"2026-03-09","open":2690,"high":2760,"low":2615,"close":2715,"volume":17811,"rsi_14":21.65,"sma_20":2879.5,"sma_60":2910.42,"sma_120":2969.17},{"date":"2026-03-10","open":2720,"high":2850,"low":2675,"close":2700,"volume":10578,"rsi_14":21.65,"sma_20":2863.75,"sma_60":2905.83,"sma_120":2968.67},{"date":"2026-03-11","open":2685,"high":2760,"low":2635,"close":2705,"volume":24507,"rsi_14":23.16,"sma_20":2848.0,"sma_60":2901.08,"sma_120":2968.17},{"date":"2026-03-12","open":2685,"high":2750,"low":2675,"close":2750,"volume":13057,"rsi_14":31.31,"sma_20":2835.75,"sma_60":2897.92,"sma_120":2967.62},{"date":"2026-03-13","open":2730,"high":2840,"low":2720,"close":2765,"volume":10521,"rsi_14":36.17,"sma_20":2823.25,"sma_60":2894.5,"sma_120":2966.12},{"date":"2026-03-16","open":2745,"high":2770,"low":2710,"close":2730,"volume":6990,"rsi_14":33.0,"sma_20":2808.0,"sma_60":2886.25,"sma_120":2925.04},{"date":"2026-03-17","open":2730,"high":2800,"low":2730,"close":2770,"volume":7893,"rsi_14":38.32,"sma_20":2797.0,"sma_60":2887.25,"sma_120":2962.08},{"date":"2026-03-18","open":2750,"high":2795,"low":2745,"close":2770,"volume":8670,"rsi_14":39.42,"sma_20":2786.75,"sma_60":2884.42,"sma_120":2960.08},{"date":"2026-03-19","open":2750,"high":2800,"low":2750,"close":2790,"volume":10075,"rsi_14":43.69,"sma_20":2778.25,"sma_60":2882.25,"sma_120":2958.46},{"date":"2026-03-20","open":2790,"high":2790,"low":2765,"close":2770,"volume":5448,"rsi_14":46.39,"sma_20":2770.0,"sma_60":2879.75,"sma_120":2957.25},{"date":"2026-03-23","open":2760,"high":3045,"low":2745,"close":2895,"volume":211872,"rsi_14":70.0,"sma_20":2770.0,"sma_60":2879.08,"sma_120":2956.04},{"date":"2026-03-24","open":2950,"high":3000,"low":2875,"close":2930,"volume":86248,"rsi_14":84.62,"sma_20":2771.5,"sma_60":2878.67,"sma_120":2955.25},{"date":"2026-03-25","open":2920,"high":2995,"low":2910,"close":2970,"volume":84279,"rsi_14":83.53,"sma_20":2775.25,"sma_60":2879.83,"sma_120":2955.25},{"date":"2026-03-26","open":2975,"high":3000,"low":2955,"close":2985,"volume":55493,"rsi_14":83.13,"sma_20":2780.5,"sma_60":2881.42,"sma_120":2955.92},{"date":"2026-03-27","open":2960,"high":3015,"low":2960,"close":3015,"volume":50094,"rsi_14":84.09,"sma_20":2788.5,"sma_60":2883.5,"sma_120":2956.04},{"date":"2026-03-30","open":3020,"high":3090,"low":2985,"close":3070,"volume":133764,"rsi_14":88.54,"sma_20":2801.75,"sma_60":2886.08,"sma_120":2956.46},{"date":"2026-03-31","open":3080,"high":3100,"low":2925,"close":3060,"volume":68545,"rsi_14":86.6,"sma_20":2820.0,"sma_60":2889.0,"sma_120":2956.79},{"date":"2026-04-01","open":3100,"high":3115,"low":3025,"close":3040,"volume":67351,"rsi_14":81.52,"sma_20":2841.25,"sma_60":2890.5,"sma_120":2957.17},{"date":"2026-04-02","open":3040,"high":3100,"low":2990,"close":3020,"volume":64716,"rsi_14":77.42,"sma_20":2858.0,"sma_60":2891.67,"sma_120":2957.33},{"date":"2026-04-03","open":3040,"high":3080,"low":3035,"close":3055,"volume":38645,"rsi_14":84.95,"sma_20":2875.25,"sma_60":2894.17,"sma_120":2957.88},{"date":"2026-04-06","open":3070,"high":3160,"low":3070,"close":3120,"volume":59620,"rsi_14":85.71,"sma_20":2895.5,"sma_60":2898.17,"sma_120":2959.0},{"date":"2026-04-07","open":3135,"high":3160,"low":3100,"close":3130,"volume":92868,"rsi_14":86.0,"sma_20":2917.0,"sma_60":2901.75,"sma_120":2960.46},{"date":"2026-04-08","open":3130,"high":3150,"low":3100,"close":3115,"volume":54082,"rsi_14":82.83,"sma_20":2937.5,"sma_60":2905.67,"sma_120":2961.42},{"date":"2026-04-09","open":3130,"high":3145,"low":3100,"close":3110,"volume":23436,"rsi_14":85.42,"sma_20":2955.5,"sma_60":2908.92,"sma_120":2962.25},{"date":"2026-04-10","open":3125,"high":3140,"low":3105,"close":3130,"volume":22854,"rsi_14":81.33,"sma_20":2973.75,"sma_60":2912.42,"sma_120":2963.33},{"date":"2026-04-13","open":3165,"high":3165,"low":3095,"close":3100,"volume":94666,"rsi_14":72.97,"sma_20":2992.25,"sma_60":2915.83,"sma_120":2964.38},{"date":"2026-04-14","open":3100,"high":3135,"low":3095,"close":3115,"volume":78485,"rsi_14":71.01,"sma_20":3009.5,"sma_60":2919.25,"sma_120":2965.21},{"date":"2026-04-15","open":3125,"high":3510,"low":3120,"close":3385,"volume":621792,"rsi_14":83.33,"sma_20":3040.25,"sma_60":2927.42,"sma_120":2968.12},{"date":"2026-04-16","open":3500,"high":3810,"low":3435,"close":3515,"volume":646419,"rsi_14":85.71,"sma_20":3076.5,"sma_60":2938.08,"sma_120":2972.38},{"date":"2026-04-17","open":3515,"high":3535,"low":3225,"close":3345,"volume":201591,"rsi_14":66.87,"sma_20":3105.25,"sma_60":2945.5,"sma_120":2974.83},{"date":"2026-04-20","open":3430,"high":3775,"low":3375,"close":3405,"volume":732554,"rsi_14":69.94,"sma_20":3130.75,"sma_60":2953.83,"sma_120":2977.71},{"date":"2026-04-21","open":3480,"high":3825,"low":3350,"close":3570,"volume":239277,"rsi_14":76.24,"sma_20":3162.75,"sma_60":2965.42,"sma_120":2982.38},{"date":"2026-04-22","open":3570,"high":3570,"low":3287,"close":3410,"volume":112452,"rsi_14":66.96,"sma_20":3184.75,"sma_60":2974.0,"sma_120":2985.42},{"date":"2026-04-23","open":3400,"high":3400,"low":3225,"close":3340,"volume":82987,"rsi_14":62.03,"sma_20":3202.5,"sma_60":2981.33,"sma_120":2987.46},{"date":"2026-04-24","open":3300,"high":3415,"low":3260,"close":3360,"volume":44326,"rsi_14":60.53,"sma_20":3219.75,"sma_60":2988.83,"sma_120":2989.33},{"date":"2026-04-27","open":3380,"high":3495,"low":3335,"close":3435,"volume":66255,"rsi_14":62.66,"sma_20":3238.0,"sma_60":2997.5,"sma_120":2991.71},{"date":"2026-04-28","open":3520,"high":3520,"low":3175,"close":3370,"volume":61916,"rsi_14":60.16,"sma_20":3253.5,"sma_60":3003.75,"sma_120":2993.33},{"date":"2026-04-29","open":3370,"high":3450,"low":3240,"close":3385,"volume":33253,"rsi_14":60.87,"sma_20":3270.75,"sma_60":3010.25,"sma_120":2960.62},{"date":"2026-04-30","open":3385,"high":3500,"low":3320,"close":3385,"volume":58748,"rsi_14":61.25,"sma_20":3316.0,"sma_60":3145.17,"sma_120":2958.08},{"date":"2026-05-04","open":3420,"high":3490,"low":3285,"close":3385,"volume":70607,"rsi_14":61.73,"sma_20":3305.5,"sma_60":3024.5,"sma_120":3002.33},{"date":"2026-05-06","open":3380,"high":3450,"low":3290,"close":3355,"volume":62858,"rsi_14":59.76,"sma_20":3317.25,"sma_60":3030.75,"sma_120":3005.29},{"date":"2026-05-07","open":3355,"high":3400,"low":3295,"close":3360,"volume":33803,"rsi_14":48.7,"sma_20":3328.75,"sma_60":3036.5,"sma_120":3007.62},{"date":"2026-05-08","open":3355,"high":3405,"low":3285,"close":3315,"volume":41139,"rsi_14":38.64,"sma_20":3338.75,"sma_60":3041.42,"sma_120":3009.33},{"date":"2026-05-11","open":3330,"high":3330,"low":3100,"close":3240,"volume":56135,"rsi_14":43.31,"sma_20":3345.25,"sma_60":3045.5,"sma_120":3010.25},{"date":"2026-05-12","open":3240,"high":3295,"low":3055,"close":3150,"volume":79223,"rsi_14":34.36,"sma_20":3346.25,"sma_60":3047.75,"sma_120":3010.83},{"date":"2026-05-13","open":3150,"high":3150,"low":3025,"close":3055,"volume":51466,"rsi_14":15.44,"sma_20":3344.0,"sma_60":3048.08,"sma_120":3010.12},{"date":"2026-05-14","open":3055,"high":3300,"low":3055,"close":3205,"volume":53908,"rsi_14":36.05,"sma_20":3348.5,"sma_60":3051.67,"sma_120":3010.08},{"date":"2026-05-15","open":3205,"high":3250,"low":3105,"close":3135,"volume":58818,"rsi_14":36.05,"sma_20":3336.0,"sma_60":3054.33,"sma_120":3010.08},{"date":"2026-05-18","open":3050,"high":3125,"low":3000,"close":3120,"volume":106231,"rsi_14":33.56,"sma_20":3316.25,"sma_60":3057.0,"sma_120":3009.88},{"date":"2026-05-19","open":3095,"high":3245,"low":3065,"close":3200,"volume":43868,"rsi_14":34.01,"sma_20":3309.0,"sma_60":3061.42,"sma_120":3010.46},{"date":"2026-05-20","open":3200,"high":3200,"low":2955,"close":3100,"volume":43740,"rsi_14":32.47,"sma_20":3293.75,"sma_60":3064.83,"sma_120":3010.29},{"date":"2026-05-21","open":3020,"high":3260,"low":3020,"close":3135,"volume":58079,"rsi_14":34.18,"sma_20":3272.0,"sma_60":3068.75,"sma_120":3010.42},{"date":"2026-05-22","open":3135,"high":3410,"low":3110,"close":3195,"volume":38522,"rsi_14":38.82,"sma_20":3261.25,"sma_60":3073.75,"sma_120":3011.5},{"date":"2026-05-26","open":3195,"high":3230,"low":3065,"close":3085,"volume":76513,"rsi_14":34.38,"sma_20":3248.5,"sma_60":3077.17,"sma_120":3011.62},{"date":"2026-05-27","open":3085,"high":3170,"low":3030,"close":3115,"volume":44353,"rsi_14":37.5,"sma_20":3236.25,"sma_60":3081.5,"sma_120":3011.79},{"date":"2026-05-28","open":3055,"high":3210,"low":3035,"close":3190,"volume":38265,"rsi_14":41.75,"sma_20":3224.0,"sma_60":3087.92,"sma_120":3012.96},{"date":"2026-05-29","open":3165,"high":3200,"low":2950,"close":3015,"volume":43078,"rsi_14":37.07,"sma_20":3206.25,"sma_60":3093.25,"sma_120":3012.67},{"date":"2026-06-01","open":3010,"high":3020,"low":2750,"close":2875,"volume":77517,"rsi_14":35.1,"sma_20":3180.75,"sma_60":3097.58,"sma_120":3011.5},{"date":"2026-06-02","open":2850,"high":2910,"low":2750,"close":2885,"volume":47779,"rsi_14":38.43,"sma_20":3155.75,"sma_60":3100.92,"sma_120":3010.29},{"date":"2026-06-04","open":2865,"high":2945,"low":2775,"close":2860,"volume":26969,"rsi_14":40.93,"sma_20":3129.5,"sma_60":3103.42,"sma_120":3009.12},{"date":"2026-06-05","open":2855,"high":2855,"low":2720,"close":2795,"volume":30648,"rsi_14":29.29,"sma_20":3101.5,"sma_60":3104.75,"sma_120":3007.58},{"date":"2026-06-08","open":2765,"high":2780,"low":2615,"close":2720,"volume":26450,"rsi_14":29.15,"sma_20":3069.5,"sma_60":3105.08,"sma_120":3005.46},{"date":"2026-06-09","open":2705,"high":2830,"low":2620,"close":2780,"volume":37309,"rsi_14":33.65,"sma_20":3042.75,"sma_60":3106.33,"sma_120":3003.71},{"date":"2026-06-10","open":2725,"high":2825,"low":2710,"close":2745,"volume":20201,"rsi_14":27.14,"sma_20":3018.0,"sma_60":3106.25,"sma_120":3002.08},{"date":"2026-06-11","open":2740,"high":2865,"low":2685,"close":2850,"volume":29400,"rsi_14":37.5,"sma_20":3003.0,"sma_60":3107.67,"sma_120":3001.08},{"date":"2026-06-12","open":2955,"high":2975,"low":2700,"close":2890,"volume":37483,"rsi_14":37.81,"sma_20":2994.75,"sma_60":3110.33,"sma_120":3000.79},{"date":"2026-06-15","open":2890,"high":2980,"low":2885,"close":2930,"volume":19338,"rsi_14":36.55,"sma_20":2981.0,"sma_60":3113.0,"sma_120":3000.12},{"date":"2026-06-16","open":2910,"high":3015,"low":2890,"close":3015,"volume":17469,"rsi_14":46.35,"sma_20":2975.0,"sma_60":3117.08,"sma_120":3000.75},{"date":"2026-06-17","open":2980,"high":2980,"low":2885,"close":2980,"volume":14884,"rsi_14":69.47,"sma_20":2931.0,"sma_60":3129.0,"sma_120":3006.25},{"date":"2026-06-18","open":2960,"high":2960,"low":2875,"close":2885,"volume":13544,"rsi_14":34.52,"sma_20":2952.25,"sma_60":3122.17,"sma_120":3000.96},{"date":"2026-06-19","open":2885,"high":2975,"low":2835,"close":2875,"volume":17045,"rsi_14":41.46,"sma_20":2941.0,"sma_60":3121.83,"sma_120":3000.46},{"date":"2026-06-22","open":2785,"high":2900,"low":2765,"close":2785,"volume":26001,"rsi_14":44.16,"sma_20":2923.5,"sma_60":3119.42,"sma_120":2999.04},{"date":"2026-06-23","open":2785,"high":2800,"low":2615,"close":2640,"volume":25087,"rsi_14":36.46,"sma_20":2895.75,"sma_60":3113.92,"sma_120":2996.88},{"date":"2026-06-24","open":2620,"high":2785,"low":2565,"close":2705,"volume":10351,"rsi_14":41.8,"sma_20":2876.75,"sma_60":3109.25,"sma_120":2995.33},{"date":"2026-06-25","open":2620,"high":2770,"low":2610,"close":2715,"volume":10326,"rsi_14":45.51,"sma_20":2856.75,"sma_60":3104.25,"sma_120":2993.88},{"date":"2026-06-26","open":2605,"high":2710,"low":2605,"close":2705,"volume":11575,"rsi_14":49.09,"sma_20":2832.5,"sma_60":3098.17,"sma_120":2992.12},{"date":"2026-06-29","open":2615,"high":2850,"low":2615,"close":2825,"volume":10790,"rsi_14":52.54,"sma_20":2823.0,"sma_60":3094.25,"sma_120":2991.62},{"date":"2026-06-30","open":2735,"high":2920,"low":2735,"close":2920,"volume":10304,"rsi_14":59.26,"sma_20":2825.25,"sma_60":3092.25,"sma_120":2991.38},{"date":"2026-07-01","open":2935,"high":3050,"low":2855,"close":3015,"volume":17388,"rsi_14":58.82,"sma_20":2831.75,"sma_60":3092.17,"sma_120":2991.92},{"date":"2026-07-02","open":3015,"high":3060,"low":2940,"close":2990,"volume":12883,"rsi_14":55.43,"sma_20":2838.25,"sma_60":3091.08,"sma_120":2992.62},{"date":"2026-07-03","open":2985,"high":2985,"low":2900,"close":2940,"volume":7653,"rsi_14":50.54,"sma_20":2845.5,"sma_60":3088.08,"sma_120":2993.12},{"date":"2026-07-06","open":2920,"high":3055,"low":2855,"close":2995,"volume":12084,"rsi_14":48.89,"sma_20":2859.25,"sma_60":3085.83,"sma_120":2993.79},{"date":"2026-07-07","open":2995,"high":3065,"low":2915,"close":3015,"volume":14622,"rsi_14":51.98,"sma_20":2871.0,"sma_60":3084.17,"sma_120":2994.92},{"date":"2026-07-08","open":3015,"high":3060,"low":2965,"close":2990,"volume":11764,"rsi_14":56.44,"sma_20":2883.25,"sma_60":3082.17,"sma_120":2995.54},{"date":"2026-07-09","open":2985,"high":3075,"low":2880,"close":3025,"volume":26778,"rsi_14":58.93,"sma_20":2892.0,"sma_60":3080.42,"sma_120":2996.42},{"date":"2026-07-10","open":3085,"high":3135,"low":3050,"close":3075,"volume":24059,"rsi_14":68.12,"sma_20":2901.25,"sma_60":3080.0,"sma_120":2997.92},{"date":"2026-07-13","open":3145,"high":3145,"low":2980,"close":3015,"volume":18384,"rsi_14":76.22,"sma_20":2905.5,"sma_60":3078.33,"sma_120":2998.79},{"date":"2026-07-14","open":3015,"high":3225,"low":2975,"close":3075,"volume":62445,"rsi_14":76.06,"sma_20":2908.5,"sma_60":3073.17,"sma_120":3000.29},{"date":"2026-07-15","open":3035,"high":3165,"low":2905,"close":2980,"volume":26470,"rsi_14":66.67,"sma_20":2908.5,"sma_60":3064.25,"sma_120":3001.17},{"date":"2026-07-16","open":2965,"high":3040,"low":2850,"close":2970,"volume":14434,"rsi_14":66.67,"sma_20":2912.75,"sma_60":3058.0,"sma_120":3001.75},{"date":"2026-07-20","open":2955,"high":3020,"low":2935,"close":2965,"volume":13193,"rsi_14":60.29,"sma_20":2917.25,"sma_60":3050.67,"sma_120":3002.25},{"date":"2026-07-21","open":2980,"high":3070,"low":2975,"close":3035,"volume":31304,"rsi_14":58.78,"sma_20":2929.75,"sma_60":3041.75,"sma_120":3003.58},{"date":"2026-07-22","open":3100,"high":3140,"low":3040,"close":3080,"volume":7808,"rsi_14":55.37,"sma_20":2951.75,"sma_60":3036.25,"sma_120":3005.12},{"date":"2026-07-23","open":3045,"high":3095,"low":3010,"close":3045,"volume":20153,"rsi_14":54.47,"sma_20":2968.75,"sma_60":3031.33,"sma_120":3006.33},{"date":"2026-07-24","open":3060,"high":3100,"low":3000,"close":3080,"volume":9571,"rsi_14":61.67,"sma_20":2987.0,"sma_60":3026.67,"sma_120":3007.75},{"date":"2026-07-27","open":3145,"high":3145,"low":3040,"close":3045,"volume":20819,"rsi_14":54.31,"sma_20":3004.0,"sma_60":3020.17,"sma_120":3008.83},{"date":"2026-07-28","open":3060,"high":3080,"low":2905,"close":2960,"volume":14866,"rsi_14":45.74,"sma_20":3010.75,"sma_60":3013.33,"sma_120":3008.54},{"date":"2026-07-29","open":2955,"high":2960,"low":2735,"close":2790,"volume":9162,"rsi_14":37.34,"sma_20":3004.25,"sma_60":3003.42,"sma_120":3006.83},{"date":"2026-07-30","open":2790,"high":2830,"low":2705,"close":2720,"volume":7299,"rsi_14":31.52,"sma_20":2989.5,"sma_60":2992.33,"sma_120":3004.92},{"date":"2026-07-31","open":2725,"high":2830,"low":2700,"close":2820,"volume":1303,"rsi_14":35.43,"sma_20":2981.0,"sma_60":2982.92,"sma_120":3003.71},{"date":"2026-08-03","open":2820,"high":2880,"low":2780,"close":2800,"volume":1061,"rsi_14":37.13,"sma_20":2974.0,"sma_60":2973.67,"sma_120":3002.21},{"date":"2026-08-04","open":2800,"high":2855,"low":2750,"close":2770,"volume":2557,"rsi_14":31.06,"sma_20":2962.75,"sma_60":2963.83,"sma_120":3000.17},{"date":"2026-08-05","open":2815,"high":2855,"low":2750,"close":2765,"volume":4588,"rsi_14":34.97,"sma_20":2950.25,"sma_60":2954.67,"sma_120":2998.04},{"date":"2026-08-06","open":2775,"high":2800,"low":2700,"close":2700,"volume":3336,"rsi_14":32.47,"sma_20":2935.75,"sma_60":2945.67,"sma_120":2995.58},{"date":"2026-08-07","open":2705,"high":2730,"low":2600,"close":2655,"volume":9932,"rsi_14":30.86,"sma_20":2917.25,"sma_60":2937.42,"sma_120":2992.58},{"date":"2026-08-10","open":2640,"high":2945,"low":2615,"close":2680,"volume":43313,"rsi_14":26.8,"sma_20":2897.5,"sma_60":2931.17,"sma_120":2989.62},{"date":"2026-08-11","open":2700,"high":2840,"low":2700,"close":2710,"volume":5947,"rsi_14":25.33,"sma_20":2882.25,"sma_60":2922.92,"sma_120":2987.29},{"date":"2026-08-12","open":2760,"high":2930,"low":2715,"close":2815,"volume":5564,"rsi_14":35.98,"sma_20":2869.25,"sma_60":2917.58,"sma_120":2985.96},{"date":"2026-08-13","open":2815,"high":2885,"low":2755,"close":2795,"volume":4876,"rsi_14":32.3,"sma_20":2860.0,"sma_60":2912.17,"sma_120":2984.58},{"date":"2026-08-14","open":2800,"high":2815,"low":2710,"close":2775,"volume":4056,"rsi_14":32.91,"sma_20":2850.25,"sma_60":2905.08,"sma_120":2983.25},{"date":"2026-08-18","open":2775,"high":3050,"low":2760,"close":3015,"volume":46682,"rsi_14":52.91,"sma_20":2852.75,"sma_60":2903.67,"sma_120":2984.25},{"date":"2026-08-19","open":3100,"high":3100,"low":2820,"close":2910,"volume":6511,"rsi_14":56.82,"sma_20":2846.5,"sma_60":2899.92,"sma_120":2984.33},{"date":"2026-08-20","open":2910,"high":2935,"low":2845,"close":2895,"volume":4850,"rsi_14":60.61,"sma_20":2837.25,"sma_60":2894.92,"sma_120":2984.33},{"date":"2026-08-21","open":2895,"high":2940,"low":2770,"close":2780,"volume":3097,"rsi_14":47.62,"sma_20":2824.0,"sma_60":2889.83,"sma_120":2983.5},{"date":"2026-08-24","open":2790,"high":2870,"low":2790,"close":2855,"volume":5387,"rsi_14":53.07,"sma_20":2812.75,"sma_60":2885.5,"sma_120":2983.5},{"date":"2026-08-25","open":2900,"high":2995,"low":2870,"close":2905,"volume":4478,"rsi_14":57.38,"sma_20":2805.75,"sma_60":2880.75,"sma_120":2984.33},{"date":"2026-08-26","open":2980,"high":2980,"low":2905,"close":2905,"volume":3074,"rsi_14":57.69,"sma_20":2803.0,"sma_60":2878.92,"sma_120":2986.08},{"date":"2026-08-27","open":3000,"high":3150,"low":2880,"close":3045,"volume":12744,"rsi_14":67.51,"sma_20":2815.75,"sma_60":2881.75,"sma_120":2989.67},{"date":"2026-08-28","open":3025,"high":3110,"low":3015,"close":3090,"volume":9436,"rsi_14":72.08,"sma_20":2834.25,"sma_60":2885.17,"sma_120":2993.04},{"date":"2026-08-31","open":3090,"high":3095,"low":3025,"close":3055,"volume":13047,"rsi_14":68.84,"sma_20":2846.0,"sma_60":2888.42,"sma_120":2995.92},{"date":"2026-09-01","open":3020,"high":3080,"low":2965,"close":3020,"volume":5795,"rsi_14":65.5,"sma_20":2857.0,"sma_60":2892.17,"sma_120":2998.46},{"date":"2026-09-02","open":3025,"high":3095,"low":3020,"close":3050,"volume":2843,"rsi_14":62.7,"sma_20":2871.0,"sma_60":2897.67,"sma_120":3001.38},{"date":"2026-09-03","open":3050,"high":3150,"low":3025,"close":3055,"volume":31136,"rsi_14":64.29,"sma_20":2885.5,"sma_60":2902.25,"sma_120":3004.29},{"date":"2026-09-04","open":3080,"high":3140,"low":3080,"close":3140,"volume":8450,"rsi_14":68.72,"sma_20":2907.5,"sma_60":2908.83,"sma_120":3007.54},{"date":"2026-09-07","open":3225,"high":3225,"low":2965,"close":3030,"volume":3499,"rsi_14":50.89,"sma_20":2926.25,"sma_60":2911.83,"sma_120":3009.75},{"date":"2026-09-08","open":3035,"high":3075,"low":2975,"close":3000,"volume":7813,"rsi_14":55.84,"sma_20":2942.25,"sma_60":2913.67,"sma_120":3012.0},{"date":"2026-09-09","open":3000,"high":3020,"low":2855,"close":2990,"volume":4399,"rsi_14":56.21,"sma_20":2956.25,"sma_60":2914.67,"sma_120":3013.83},{"date":"2026-09-10","open":3050,"high":3050,"low":2990,"close":3000,"volume":2861,"rsi_14":66.67,"sma_20":2965.5,"sma_60":2914.42,"sma_120":3015.75},{"date":"2026-09-11","open":3005,"high":3180,"low":2870,"close":3055,"volume":16280,"rsi_14":65.62,"sma_20":2978.5,"sma_60":2915.67,"sma_120":3017.96},{"date":"2026-09-14","open":3055,"high":3110,"low":3020,"close":3105,"volume":2451,"rsi_14":65.62,"sma_20":2995.0,"sma_60":2919.33,"sma_120":3020.75},{"date":"2026-09-15","open":3100,"high":3105,"low":2975,"close":3015,"volume":5151,"rsi_14":57.53,"sma_20":2995.0,"sma_60":2921.67,"sma_120":3021.75},{"date":"2026-09-16","open":3015,"high":3025,"low":2925,"close":3005,"volume":3065,"rsi_14":46.67,"sma_20":2999.75,"sma_60":2925.33,"sma_120":3022.38},{"date":"2026-09-17","open":2985,"high":3330,"low":2985,"close":3005,"volume":10753,"rsi_14":42.34,"sma_20":3005.25,"sma_60":2931.42,"sma_120":3022.67},{"date":"2026-09-18","open":3130,"high":3250,"low":2960,"close":3050,"volume":35011,"rsi_14":49.56,"sma_20":3018.75,"sma_60":2937.17,"sma_120":3023.21},{"date":"2026-09-21","open":3010,"high":3110,"low":2995,"close":3030,"volume":5039,"rsi_14":50.91,"sma_20":3027.5,"sma_60":2942.42,"sma_120":3023.33},{"date":"2026-09-22","open":3030,"high":3110,"low":2940,"close":2955,"volume":5115,"rsi_14":42.02,"sma_20":3030.0,"sma_60":2946.58,"sma_120":3022.38},{"date":"2026-09-23","open":2955,"high":3160,"low":2925,"close":2925,"volume":8718,"rsi_14":39.52,"sma_20":3031.0,"sma_60":2948.25,"sma_120":3021.25},{"date":"2026-09-28","open":2925,"high":3045,"low":2890,"close":3045,"volume":10790,"rsi_14":42.75,"sma_20":3031.0,"sma_60":2950.33,"sma_120":3021.29},{"date":"2026-09-29","open":3045,"high":3045,"low":2865,"close":2935,"volume":10298,"rsi_14":42.75,"sma_20":3023.25,"sma_60":2949.0,"sma_120":3020.58},{"date":"2026-09-30","open":2935,"high":2950,"low":2870,"close":2920,"volume":10976,"rsi_14":43.75,"sma_20":3016.5,"sma_60":2947.83,"sma_120":3019.46},{"date":"2026-10-01","open":3000,"high":3000,"low":2830,"close":2905,"volume":11244,"rsi_14":43.41,"sma_20":3010.75,"sma_60":2947.25,"sma_120":3017.67},{"date":"2026-10-02","open":2905,"high":2905,"low":2825,"close":2850,"volume":7324,"rsi_14":39.13,"sma_20":3000.75,"sma_60":2944.83,"sma_120":3015.33},{"date":"2026-10-06","open":2995,"high":3000,"low":2900,"close":2930,"volume":31503,"rsi_14":41.26,"sma_20":2994.5,"sma_60":2943.42,"sma_120":3013.79},{"date":"2026-10-07","open":3000,"high":3020,"low":2865,"close":2895,"volume":14168,"rsi_14":35.0,"sma_20":2982.25,"sma_60":2941.83,"sma_120":3012.0},{"date":"2026-10-08","open":2850,"high":2935,"low":2740,"close":2770,"volume":7964,"rsi_14":33.33,"sma_20":2969.25,"sma_60":2937.58,"sma_120":3009.0},{"date":"2026-10-12","open":2815,"high":2815,"low":2640,"close":2740,"volume":5695,"rsi_14":32.45,"sma_20":2956.25,"sma_60":2932.0,"sma_120":3006.0},{"date":"2026-10-13","open":2640,"high":2840,"low":2640,"close":2825,"volume":7171,"rsi_14":39.29,"sma_20":2948.0,"sma_60":2928.83,"sma_120":3003.58},{"date":"2026-10-14","open":2825,"high":2825,"low":2655,"close":2705,"volume":609,"rsi_14":31.15,"sma_20":2933.25,"sma_60":2922.67,"sma_120":2997.92},{"date":"2026-10-15","open":2705,"high":2705,"low":2565,"close":2595,"volume":11056,"rsi_14":28.36,"sma_20":2910.25,"sma_60":2916.25,"sma_120":2990.25},{"date":"2026-10-16","open":2620,"high":2730,"low":2605,"close":2640,"volume":17282,"rsi_14":33.85,"sma_20":2887.0,"sma_60":2910.75,"sma_120":2984.38},{"date":"2026-10-19","open":2720,"high":2790,"low":2645,"close":2740,"volume":4021,"rsi_14":41.15,"sma_20":2873.25,"sma_60":2907.0,"sma_120":2978.83},{"date":"2026-10-20","open":2725,"high":2755,"low":2720,"close":2730,"volume":294,"rsi_14":33.16,"sma_20":2859.5,"sma_60":2901.92,"sma_120":2971.83},{"date":"2026-10-21","open":2635,"high":2790,"low":2635,"close":2695,"volume":2147,"rsi_14":36.05,"sma_20":2844.0,"sma_60":2895.5,"sma_120":2965.88},{"date":"2026-10-22","open":2695,"high":2730,"low":2650,"close":2710,"volume":11577,"rsi_14":37.79,"sma_20":2827.0,"sma_60":2889.92,"sma_120":2960.62},{"date":"2026-10-23","open":2690,"high":2760,"low":2690,"close":2760,"volume":6050,"rsi_14":41.9,"sma_20":2813.5,"sma_60":2884.58,"sma_120":2955.62}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":2.13,"pbr":0.58,"ttm_eps":null,"close":3650.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":5.46,"pbr":0.48,"ttm_eps":null,"close":3050.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":0.5,"ttm_eps":null,"close":2995.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":0.44,"ttm_eps":null,"close":2665.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":0.45,"ttm_eps":null,"close":2725.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":0.49,"ttm_eps":null,"close":3000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":27.04,"pbr":0.47,"ttm_eps":null,"close":2950.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":45.33,"pbr":0.5,"ttm_eps":null,"close":3060.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":16.82,"pbr":0.49,"ttm_eps":null,"close":2920.0}],"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":"지란지교시큐리티","phase":"above-fold","symbol_resolved":true}