{"status":"ok","report":{"price_analysis":{"current":3425.0,"change_1d":0.9,"change_7d":1.0,"change_30d":-0.6,"high_30d":3800.0,"low_30d":3315.0,"position_in_range":23.0,"support":3363.5,"resistance":3751.5},"summary":"잉크테크(049550)은 Basic Materials 섹터 KR 시장 종목입니다, 시가총액 671.12억. 현재가 3,425원, 전일 대비 +0.9%, 30일 -0.6%. PER 9.0배 / ROE 2.6%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매수 58.00, 기관 순매도 0.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 9.0배입니다. ROE 2.6%입니다. 시가총액 671.12억. 매출 866.51억, 영업이익 47.57억.","grade":"C","comment":"PER 9.04배, ROE 2.6%","per":9.04,"pbr":0.82,"roe":2.6,"eps":378.68,"revenue":86651493767.0,"operating_income":4757199349.0,"net_income":7424328166.0,"market_cap":67112155750,"profit_margin":8.57,"roa":1.33,"operating_margin":5.49,"gross_margin":26.82,"debt_ratio":0.9615032081789452,"total_assets":161101188491.0,"total_equity":82131493754.0,"total_debt":78969694737.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 45.9로 중립 구간입니다. MACD(-13.79)가 시그널선(-3.63)을 하회합니다(데드크로스). SMA20 3456, SMA60 3439 — 혼조세입니다. 볼린저밴드 3365~3547 (현재 위치 33%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 46","rsi_14":45.945945945945944,"macd":-13.789642287288189,"macd_signal":-3.6300595127180064,"sma_20":3456.25,"sma_60":3438.75,"bb_upper":3547.2925724592624,"bb_lower":3365.2074275407376,"atr_14":158.57142857142858},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 58.00, 기관 순매수 0.00. 30일 누적: 외국인 -8270.00, 기관 0.00.","foreign_trend":"매수","institution_trend":"중립","comment":"외국인 매수, 기관 중립","foreign_flow":58.0,"institutional_flow":0,"data":[{"date":"2026-10-22","foreign_net":104.0,"institution_net":0.0,"retail_net":-104.0},{"date":"2026-10-21","foreign_net":93.0,"institution_net":0.0,"retail_net":-93.0},{"date":"2026-10-20","foreign_net":-1195.0,"institution_net":0.0,"retail_net":1195.0},{"date":"2026-10-19","foreign_net":1476.0,"institution_net":0.0,"retail_net":-1476.0},{"date":"2026-10-16","foreign_net":-420.0,"institution_net":0.0,"retail_net":420.0},{"date":"2026-10-15","foreign_net":-179.0,"institution_net":0.0,"retail_net":179.0},{"date":"2026-10-14","foreign_net":-92.0,"institution_net":0.0,"retail_net":92.0},{"date":"2026-10-13","foreign_net":296.0,"institution_net":0.0,"retail_net":-296.0},{"date":"2026-10-12","foreign_net":-222.0,"institution_net":0.0,"retail_net":222.0},{"date":"2026-10-08","foreign_net":449.0,"institution_net":0.0,"retail_net":-449.0},{"date":"2026-10-07","foreign_net":335.0,"institution_net":0.0,"retail_net":-335.0},{"date":"2026-10-06","foreign_net":-3537.0,"institution_net":0.0,"retail_net":3537.0},{"date":"2026-10-02","foreign_net":142.0,"institution_net":0.0,"retail_net":-142.0},{"date":"2026-10-01","foreign_net":589.0,"institution_net":0.0,"retail_net":-589.0},{"date":"2026-09-30","foreign_net":-882.0,"institution_net":0.0,"retail_net":882.0},{"date":"2026-09-29","foreign_net":1033.0,"institution_net":0.0,"retail_net":-1033.0},{"date":"2026-09-28","foreign_net":-1063.0,"institution_net":0.0,"retail_net":1063.0},{"date":"2026-09-23","foreign_net":-468.0,"institution_net":0.0,"retail_net":468.0},{"date":"2026-09-22","foreign_net":-150.0,"institution_net":0.0,"retail_net":150.0},{"date":"2026-09-21","foreign_net":-596.0,"institution_net":0.0,"retail_net":596.0},{"date":"2026-09-18","foreign_net":-1507.0,"institution_net":0.0,"retail_net":1507.0},{"date":"2026-09-17","foreign_net":-421.0,"institution_net":0.0,"retail_net":421.0},{"date":"2026-09-16","foreign_net":688.0,"institution_net":0.0,"retail_net":-688.0},{"date":"2026-09-15","foreign_net":-37.0,"institution_net":0.0,"retail_net":37.0},{"date":"2026-09-14","foreign_net":-656.0,"institution_net":0.0,"retail_net":656.0},{"date":"2026-09-11","foreign_net":-45.0,"institution_net":0.0,"retail_net":45.0},{"date":"2026-09-10","foreign_net":-106.0,"institution_net":0.0,"retail_net":106.0},{"date":"2026-09-09","foreign_net":-742.0,"institution_net":0.0,"retail_net":742.0},{"date":"2026-09-08","foreign_net":-1088.0,"institution_net":0.0,"retail_net":1088.0},{"date":"2026-09-07","foreign_net":-69.0,"institution_net":0.0,"retail_net":69.0}],"periods":{"d1":{"foreign_net":104.0,"institution_net":0,"retail_net":-104.0},"d3":{"foreign_net":-998.0,"institution_net":0,"retail_net":998.0},"d7":{"foreign_net":-213.0,"institution_net":0,"retail_net":213.0},"d14":{"foreign_net":-2161.0,"institution_net":0,"retail_net":2161.0},"d30":{"foreign_net":-8270.0,"institution_net":0,"retail_net":8270.0}}},"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 9.04x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"C","percentile":64,"summary":"매출 +6.3%","metrics":[{"name":"매출 성장률 (QoQ)","value":6.3,"unit":"%","percentile":59,"direction":"higher_better"},{"name":"영업이익 성장률","value":19.8,"unit":"%","percentile":70,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 2.6%","metrics":[{"name":"ROE","value":2.6,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":5.49,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":8.57,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":1.33,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":42,"summary":"RSI 46","metrics":[{"name":"RSI (14)","value":45.9,"unit":"","percentile":46,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-0.6,"unit":"%","percentile":49,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":61,"summary":"유동비율 1.9x, 순차입금비율 0.9x","metrics":[{"name":"유동비율","value":1.92,"unit":"x","percentile":78,"direction":"higher_better","rating":"good","note":"≥ 1.5"},{"name":"순차입금비율","value":0.91,"unit":"x","percentile":42,"direction":"lower_better","rating":"fair","note":"≤ 0.6"},{"name":"이자보상배율","value":9.3,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.03,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 9.04x (섹터 중앙 N/Ax)"},"growth":{"grade":"C","reason":"매출 +6.3%"},"profitability":{"grade":"C","reason":"ROE 2.6%"},"momentum":{"grade":"D","reason":"RSI 46"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":1.33,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":2.6,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":2.95,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.96,"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":26.82,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":5.49,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":8.57,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":9.04,"current_pbr":0.82,"per_5y_high":48.42,"per_5y_low":8.11,"per_5y_avg":20.96,"per_percentile":14.3,"pbr_5y_high":1.04,"pbr_5y_low":0.75,"pbr_5y_avg":0.9,"pbr_percentile":33.3,"per_5y_median":14.77,"pbr_5y_median":0.9,"history":[{"quarter":"2024-Q2","per":13.11,"pbr":1.03},{"quarter":"2024-Q3","per":14.77,"pbr":1.04},{"quarter":"2024-Q4","per":22.9,"pbr":0.95},{"quarter":"2025-Q1","per":48.42,"pbr":1.0},{"quarter":"2025-Q2","per":null,"pbr":0.9},{"quarter":"2025-Q3","per":null,"pbr":0.84},{"quarter":"2025-Q4","per":25.14,"pbr":0.82},{"quarter":"2026-Q1","per":14.3,"pbr":0.78},{"quarter":"2026-Q2","per":8.11,"pbr":0.75},{"quarter":"현재","per":9.04,"pbr":0.82}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":3940.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":4010.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":3600.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":3780.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":3380.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":3065.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":3215.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":3135.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":3070.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Basic Materials","industry":"SPECIALTY CHEMICALS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":13.11,"eps":300.51,"close":3940.0,"source":"reported"},{"date":"2024-07","per":13.28,"eps":300.51,"close":3990.0,"source":"reported"},{"date":"2024-08","per":13.29,"eps":300.51,"close":3995.0,"source":"reported"},{"date":"2024-09","per":14.77,"eps":271.48,"close":4010.0,"source":"reported"},{"date":"2024-10","per":14.2,"eps":271.48,"close":3855.0,"source":"reported"},{"date":"2024-11","per":13.87,"eps":271.48,"close":3765.0,"source":"reported"},{"date":"2024-12","per":22.9,"eps":157.19,"close":3600.0,"source":"reported"},{"date":"2025-01","per":22.71,"eps":157.19,"close":3570.0,"source":"reported"},{"date":"2025-02","per":24.49,"eps":157.19,"close":3850.0,"source":"reported"},{"date":"2025-03","per":48.42,"eps":78.07,"close":3780.0,"source":"reported"},{"date":"2025-04","per":47.33,"eps":78.07,"close":3695.0,"source":"reported"},{"date":"2025-05","per":44.64,"eps":78.07,"close":3485.0,"source":"reported"},{"date":"2025-12","per":25.14,"eps":127.88,"close":3215.0,"source":"reported"},{"date":"2026-01","per":27.84,"eps":127.88,"close":3560.0,"source":"reported"},{"date":"2026-02","per":25.81,"eps":127.88,"close":3300.0,"source":"reported"},{"date":"2026-03","per":14.3,"eps":219.21,"close":3135.0,"source":"reported"},{"date":"2026-04","per":17.11,"eps":219.21,"close":3750.0,"source":"reported"},{"date":"2026-05","per":14.83,"eps":219.21,"close":3250.0,"source":"reported"},{"date":"2026-06","per":8.11,"eps":378.68,"close":3070.0,"source":"reported"},{"date":"2026-07","per":8.48,"eps":378.68,"close":3210.0,"source":"reported"},{"date":"2026-08","per":9.22,"eps":378.68,"close":3490.0,"source":"reported"},{"date":"2026-09","per":9.04,"eps":378.68,"close":3425.0,"source":"reported"},{"date":"2026-10","per":8.9,"eps":378.68,"close":3370.0,"source":"reported"}],"trailing_per_history_meta":{"avg":20.08,"std":11.9,"upper_1sd":31.98,"lower_1sd":8.18,"current":8.9,"count":23},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"9.0배"},{"label":"PBR","value":"0.8배"},{"label":"5년 PER 밴드","value":"하위 14%"},{"label":"ROE","value":"2.6%"}],"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":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"technical","label":"기술지표","age_days":2},"summary":"가격 1일 전 · 기술지표 2일 전 · 수급 2일 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":"2026-10-23T21:50:07.803201+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-22"},"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.02604859278960582,"dividend_yield":null,"eps":109.12,"revenue":23311582296.0,"operating_income":2380435187.0,"net_income":2139409836.0,"market_cap":null,"profit_margin":0.09177454403715436,"operating_margin":0.10211384009778073,"roa":0.013279913426085737,"gross_margin":0.268241381541611,"total_equity":82131493754.0,"total_assets":161101188491.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":26.8,"pbr":0.86,"roe":0.020738714001726166,"dividend_yield":null,"eps":84.43,"revenue":21934956938.0,"operating_income":1987358435.0,"net_income":1655351054.0,"market_cap":67200000000.0,"profit_margin":0.07546634619246864,"operating_margin":0.09060234039288725,"roa":0.010232020352550516,"gross_margin":0.25026342775672333,"total_equity":79819368446.0,"total_assets":161781446573.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.07385221551378546,"dividend_yield":null,"eps":294.75,"revenue":21967016210.0,"operating_income":2206565083.0,"net_income":5778870937.0,"market_cap":null,"profit_margin":0.26307036339187917,"operating_margin":0.100449012369532,"roa":0.03655831624250287,"gross_margin":0.2496043934498467,"total_equity":78249120853.0,"total_assets":158072677600.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.029610039615254533,"dividend_yield":null,"eps":-109.62,"revenue":19437938323.0,"operating_income":-1817159356.0,"net_income":-2149303661.0,"market_cap":null,"profit_margin":-0.11057261450700406,"operating_margin":-0.0934851899313746,"roa":-0.013638302211985413,"gross_margin":0.08555396844902315,"total_equity":72586990390.0,"total_assets":157593198009.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.01321235666549253,"dividend_yield":null,"eps":-50.35,"revenue":18402896682.0,"operating_income":-42649680.0,"net_income":-987132404.0,"market_cap":null,"profit_margin":-0.05364005575087106,"operating_margin":-0.002317552542786155,"roa":-0.006192740441270999,"gross_margin":0.17590705810821222,"total_equity":74712818386.0,"total_assets":159401546595.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.0017856012078090965,"dividend_yield":null,"eps":-6.9,"revenue":17725678587.0,"operating_income":455474226.0,"net_income":-135234682.0,"market_cap":null,"profit_margin":-0.0076293091593785875,"operating_margin":0.025695728587454163,"roa":-0.0008445684273825132,"gross_margin":0.21274117938512296,"total_equity":75736217812.0,"total_assets":160122824410.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.006267894173945987,"dividend_yield":null,"eps":-24.27,"revenue":19740748590.0,"operating_income":-780607173.0,"net_income":-475799010.0,"market_cap":null,"profit_margin":-0.024102379290774405,"operating_margin":-0.03954293675546982,"roa":-0.002994385349001297,"gross_margin":0.15362485795175207,"total_equity":75910504676.0,"total_assets":158897053834.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.004730756371750514,"dividend_yield":null,"eps":18.55,"revenue":18392747215.0,"operating_income":432307011.0,"net_income":363632697.0,"market_cap":null,"profit_margin":0.01977043955149035,"operating_margin":0.02350421097765302,"roa":0.0023512972758964966,"gross_margin":0.2386963474613273,"total_equity":76865657080.0,"total_assets":154651945004.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.023240823330722384,"dividend_yield":null,"eps":90.69,"revenue":18772796847.0,"operating_income":1541845722.0,"net_income":1778008738.0,"market_cap":null,"profit_margin":0.09471197885381347,"operating_margin":0.08213191324479686,"roa":0.011837922642477103,"gross_margin":0.2530621023451381,"total_equity":76503689766.0,"total_assets":150196009190.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.01895936698393065,"dividend_yield":null,"eps":72.22,"revenue":17030495369.0,"operating_income":1517534312.0,"net_income":1415957421.0,"market_cap":null,"profit_margin":0.08314246827942635,"operating_margin":0.08910688028266713,"roa":0.009838738220665449,"gross_margin":0.2916892779315373,"total_equity":74683792038.0,"total_assets":143916566255.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.024097999022470576,"dividend_yield":null,"eps":90.02,"revenue":17232502579.0,"operating_income":1542273561.0,"net_income":1764997968.0,"market_cap":null,"profit_margin":0.10242261446987247,"operating_margin":0.08949794459218342,"roa":0.012861816408305039,"gross_margin":0.24419805479258475,"total_equity":73242511395.0,"total_assets":137227737667.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.012954903100056335,"dividend_yield":null,"eps":47.58,"revenue":15978857322.0,"operating_income":1153851392.0,"net_income":932963421.0,"market_cap":null,"profit_margin":0.05838736789491686,"operating_margin":0.07221113304587526,"roa":0.007292815274175566,"gross_margin":0.25404822805514005,"total_equity":72016240785.0,"total_assets":127929117347.0}],"current_price":3425.0,"change_pct":0.88,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":9391.0},{"date":"2016-10-25","close":9391.0},{"date":"2016-10-26","close":9127.0},{"date":"2016-10-27","close":9347.0},{"date":"2016-10-28","close":9127.0},{"date":"2016-10-31","close":8818.0},{"date":"2016-11-01","close":8950.0},{"date":"2016-11-02","close":8712.0},{"date":"2016-11-03","close":8712.0},{"date":"2016-11-04","close":8448.0},{"date":"2016-11-07","close":8615.0},{"date":"2016-11-08","close":8174.0},{"date":"2016-11-09","close":6781.0},{"date":"2016-11-10","close":6887.0},{"date":"2016-11-11","close":7231.0},{"date":"2016-11-14","close":7469.0},{"date":"2016-11-15","close":7478.0},{"date":"2016-11-16","close":7601.0},{"date":"2016-11-17","close":7654.0},{"date":"2016-11-18","close":7628.0},{"date":"2016-11-21","close":7495.0},{"date":"2016-11-22","close":7284.0},{"date":"2016-11-23","close":7143.0},{"date":"2016-11-24","close":6834.0},{"date":"2016-11-25","close":6728.0},{"date":"2016-11-28","close":6605.0},{"date":"2016-11-29","close":6658.0},{"date":"2016-11-30","close":6684.0},{"date":"2016-12-01","close":6578.0},{"date":"2016-12-02","close":6649.0},{"date":"2016-12-05","close":6323.0},{"date":"2016-12-06","close":6331.0},{"date":"2016-12-07","close":6349.0},{"date":"2016-12-08","close":6331.0},{"date":"2016-12-09","close":6331.0},{"date":"2016-12-12","close":6437.0},{"date":"2016-12-13","close":6420.0},{"date":"2016-12-14","close":6587.0},{"date":"2016-12-15","close":6737.0},{"date":"2016-12-16","close":6975.0},{"date":"2016-12-19","close":7099.0},{"date":"2016-12-20","close":7099.0},{"date":"2016-12-21","close":6966.0},{"date":"2016-12-22","close":6975.0},{"date":"2016-12-23","close":6984.0},{"date":"2016-12-26","close":6728.0},{"date":"2016-12-27","close":6614.0},{"date":"2016-12-28","close":6711.0},{"date":"2016-12-29","close":6834.0},{"date":"2017-01-02","close":6808.0},{"date":"2017-01-03","close":6834.0},{"date":"2017-01-04","close":6975.0},{"date":"2017-01-05","close":7010.0},{"date":"2017-01-06","close":6922.0},{"date":"2017-01-09","close":6940.0},{"date":"2017-01-10","close":6966.0},{"date":"2017-01-11","close":6878.0},{"date":"2017-01-12","close":6719.0},{"date":"2017-01-13","close":6693.0},{"date":"2017-01-16","close":6605.0},{"date":"2017-01-17","close":6614.0},{"date":"2017-01-18","close":6437.0},{"date":"2017-01-19","close":6905.0},{"date":"2017-01-20","close":6887.0},{"date":"2017-01-23","close":7063.0},{"date":"2017-01-24","close":7293.0},{"date":"2017-01-25","close":7222.0},{"date":"2017-01-26","close":7346.0},{"date":"2017-01-31","close":7548.0},{"date":"2017-02-01","close":7540.0},{"date":"2017-02-02","close":7478.0},{"date":"2017-02-03","close":7275.0},{"date":"2017-02-06","close":7354.0},{"date":"2017-02-07","close":7266.0},{"date":"2017-02-08","close":7222.0},{"date":"2017-02-09","close":7266.0},{"date":"2017-02-10","close":7301.0},{"date":"2017-02-13","close":7566.0},{"date":"2017-02-14","close":7495.0},{"date":"2017-02-15","close":7584.0},{"date":"2017-02-16","close":7592.0},{"date":"2017-02-17","close":7584.0},{"date":"2017-02-20","close":7328.0},{"date":"2017-02-21","close":7090.0},{"date":"2017-02-22","close":6913.0},{"date":"2017-02-23","close":7081.0},{"date":"2017-02-24","close":7037.0},{"date":"2017-02-27","close":6949.0},{"date":"2017-02-28","close":7372.0},{"date":"2017-03-02","close":7407.0},{"date":"2017-03-03","close":7231.0},{"date":"2017-03-06","close":7196.0},{"date":"2017-03-07","close":7231.0},{"date":"2017-03-08","close":7231.0},{"date":"2017-03-09","close":7284.0},{"date":"2017-03-10","close":7319.0},{"date":"2017-03-13","close":7293.0},{"date":"2017-03-14","close":7231.0},{"date":"2017-03-15","close":7160.0},{"date":"2017-03-16","close":7063.0},{"date":"2017-03-17","close":7055.0},{"date":"2017-03-20","close":7037.0},{"date":"2017-03-21","close":6966.0},{"date":"2017-03-22","close":6843.0},{"date":"2017-03-23","close":6808.0},{"date":"2017-03-24","close":6719.0},{"date":"2017-03-27","close":6614.0},{"date":"2017-03-28","close":6508.0},{"date":"2017-03-29","close":6570.0},{"date":"2017-03-30","close":6570.0},{"date":"2017-03-31","close":6481.0},{"date":"2017-04-03","close":6570.0},{"date":"2017-04-04","close":6437.0},{"date":"2017-04-05","close":6279.0},{"date":"2017-04-06","close":6358.0},{"date":"2017-04-07","close":6349.0},{"date":"2017-04-10","close":6296.0},{"date":"2017-04-11","close":6226.0},{"date":"2017-04-12","close":6164.0},{"date":"2017-04-13","close":6164.0},{"date":"2017-04-14","close":5979.0},{"date":"2017-04-17","close":5882.0},{"date":"2017-04-18","close":5758.0},{"date":"2017-04-19","close":5732.0},{"date":"2017-04-20","close":5891.0},{"date":"2017-04-21","close":5943.0},{"date":"2017-04-24","close":5970.0},{"date":"2017-04-25","close":5952.0},{"date":"2017-04-26","close":6085.0},{"date":"2017-04-27","close":6217.0},{"date":"2017-04-28","close":6182.0},{"date":"2017-05-02","close":5988.0},{"date":"2017-05-04","close":6014.0},{"date":"2017-05-08","close":6014.0},{"date":"2017-05-10","close":5988.0},{"date":"2017-05-11","close":5891.0},{"date":"2017-05-12","close":5829.0},{"date":"2017-05-15","close":5935.0},{"date":"2017-05-16","close":5732.0},{"date":"2017-05-17","close":5732.0},{"date":"2017-05-18","close":5723.0},{"date":"2017-05-19","close":5564.0},{"date":"2017-05-22","close":5564.0},{"date":"2017-05-23","close":5564.0},{"date":"2017-05-24","close":5494.0},{"date":"2017-05-25","close":5300.0},{"date":"2017-05-26","close":5079.0},{"date":"2017-05-29","close":5167.0},{"date":"2017-05-30","close":5229.0},{"date":"2017-05-31","close":5441.0},{"date":"2017-06-01","close":5388.0},{"date":"2017-06-02","close":5291.0},{"date":"2017-06-05","close":5344.0},{"date":"2017-06-07","close":5344.0},{"date":"2017-06-08","close":5388.0},{"date":"2017-06-09","close":5344.0},{"date":"2017-06-12","close":5353.0},{"date":"2017-06-13","close":5344.0},{"date":"2017-06-14","close":5361.0},{"date":"2017-06-15","close":5353.0},{"date":"2017-06-16","close":5309.0},{"date":"2017-06-19","close":5247.0},{"date":"2017-06-20","close":5212.0},{"date":"2017-06-21","close":5141.0},{"date":"2017-06-22","close":5035.0},{"date":"2017-06-23","close":5044.0},{"date":"2017-06-26","close":4956.0},{"date":"2017-06-27","close":4903.0},{"date":"2017-06-28","close":4779.0},{"date":"2017-06-29","close":4938.0},{"date":"2017-06-30","close":4965.0},{"date":"2017-07-03","close":4894.0},{"date":"2017-07-04","close":4965.0},{"date":"2017-07-05","close":5247.0},{"date":"2017-07-06","close":5256.0},{"date":"2017-07-07","close":5220.0},{"date":"2017-07-10","close":5238.0},{"date":"2017-07-11","close":5097.0},{"date":"2017-07-12","close":5097.0},{"date":"2017-07-13","close":5097.0},{"date":"2017-07-14","close":5044.0},{"date":"2017-07-17","close":5150.0},{"date":"2017-07-18","close":5141.0},{"date":"2017-07-19","close":5247.0},{"date":"2017-07-20","close":5132.0},{"date":"2017-07-21","close":5053.0},{"date":"2017-07-24","close":4956.0},{"date":"2017-07-25","close":4921.0},{"date":"2017-07-26","close":5035.0},{"date":"2017-07-27","close":5000.0},{"date":"2017-07-28","close":4973.0},{"date":"2017-07-31","close":5079.0},{"date":"2017-08-01","close":5203.0},{"date":"2017-08-02","close":5194.0},{"date":"2017-08-03","close":5026.0},{"date":"2017-08-04","close":5220.0},{"date":"2017-08-07","close":5159.0},{"date":"2017-08-08","close":5159.0},{"date":"2017-08-09","close":5026.0},{"date":"2017-08-10","close":5000.0},{"date":"2017-08-11","close":4824.0},{"date":"2017-08-14","close":4709.0},{"date":"2017-08-16","close":4065.0},{"date":"2017-08-17","close":4131.0},{"date":"2017-08-18","close":4131.0},{"date":"2017-08-21","close":4145.0},{"date":"2017-08-22","close":4074.0},{"date":"2017-08-23","close":4092.0},{"date":"2017-08-24","close":4418.0},{"date":"2017-08-25","close":4444.0},{"date":"2017-08-28","close":4444.0},{"date":"2017-08-29","close":4343.0},{"date":"2017-08-30","close":4409.0},{"date":"2017-08-31","close":4272.0},{"date":"2017-09-01","close":4250.0},{"date":"2017-09-04","close":4242.0},{"date":"2017-09-05","close":4233.0},{"date":"2017-09-06","close":4255.0},{"date":"2017-09-07","close":4286.0},{"date":"2017-09-08","close":4224.0},{"date":"2017-09-11","close":4497.0},{"date":"2017-09-12","close":4647.0},{"date":"2017-09-13","close":4506.0},{"date":"2017-09-14","close":4471.0},{"date":"2017-09-15","close":4405.0},{"date":"2017-09-18","close":4330.0},{"date":"2017-09-19","close":4286.0},{"date":"2017-09-20","close":4233.0},{"date":"2017-09-21","close":4149.0},{"date":"2017-09-22","close":4034.0},{"date":"2017-09-25","close":3854.0},{"date":"2017-09-26","close":3638.0},{"date":"2017-09-27","close":3651.0},{"date":"2017-09-28","close":3779.0},{"date":"2017-09-29","close":3942.0},{"date":"2017-10-10","close":3964.0},{"date":"2017-10-11","close":3968.0},{"date":"2017-10-12","close":3964.0},{"date":"2017-10-13","close":3933.0},{"date":"2017-10-16","close":3946.0},{"date":"2017-10-17","close":3968.0},{"date":"2017-10-18","close":3889.0},{"date":"2017-10-19","close":3902.0},{"date":"2017-10-20","close":3783.0},{"date":"2017-10-23","close":3792.0},{"date":"2017-10-24","close":3721.0},{"date":"2017-10-25","close":3739.0},{"date":"2017-10-26","close":3832.0},{"date":"2017-10-27","close":3840.0},{"date":"2017-10-30","close":3646.0},{"date":"2017-10-31","close":3452.0},{"date":"2017-11-01","close":3466.0},{"date":"2017-11-02","close":3527.0},{"date":"2017-11-03","close":3391.0},{"date":"2017-11-06","close":3395.0},{"date":"2017-11-07","close":3495.0},{"date":"2017-11-08","close":3505.0},{"date":"2017-11-09","close":3510.0},{"date":"2017-11-10","close":3805.0},{"date":"2017-11-13","close":3700.0},{"date":"2017-11-14","close":3710.0},{"date":"2017-11-15","close":3660.0},{"date":"2017-11-16","close":3665.0},{"date":"2017-11-17","close":3600.0},{"date":"2017-11-20","close":3735.0},{"date":"2017-11-21","close":4265.0},{"date":"2017-11-22","close":4065.0},{"date":"2017-11-23","close":4120.0},{"date":"2017-11-24","close":4275.0},{"date":"2017-11-27","close":4300.0},{"date":"2017-11-28","close":4140.0},{"date":"2017-11-29","close":4030.0},{"date":"2017-11-30","close":4000.0},{"date":"2017-12-01","close":3915.0},{"date":"2017-12-04","close":3810.0},{"date":"2017-12-05","close":3820.0},{"date":"2017-12-06","close":3855.0},{"date":"2017-12-07","close":3805.0},{"date":"2017-12-08","close":3765.0},{"date":"2017-12-11","close":3520.0},{"date":"2017-12-12","close":3350.0},{"date":"2017-12-13","close":3430.0},{"date":"2017-12-14","close":3405.0},{"date":"2017-12-15","close":3400.0},{"date":"2017-12-18","close":3550.0},{"date":"2017-12-19","close":3700.0},{"date":"2017-12-20","close":3700.0},{"date":"2017-12-21","close":3620.0},{"date":"2017-12-22","close":3685.0},{"date":"2017-12-26","close":3685.0},{"date":"2017-12-27","close":3690.0},{"date":"2017-12-28","close":3720.0},{"date":"2018-01-02","close":3805.0},{"date":"2018-01-03","close":3510.0},{"date":"2018-01-04","close":3630.0},{"date":"2018-01-05","close":3600.0},{"date":"2018-01-08","close":3590.0},{"date":"2018-01-09","close":3520.0},{"date":"2018-01-10","close":3465.0},{"date":"2018-01-11","close":3365.0},{"date":"2018-01-12","close":3245.0},{"date":"2018-01-15","close":3110.0},{"date":"2018-01-16","close":3200.0},{"date":"2018-01-17","close":3300.0},{"date":"2018-01-18","close":3395.0},{"date":"2018-01-19","close":3510.0},{"date":"2018-01-22","close":3510.0},{"date":"2018-01-23","close":3510.0},{"date":"2018-01-24","close":3540.0},{"date":"2018-01-25","close":3680.0},{"date":"2018-01-26","close":3585.0},{"date":"2018-01-29","close":3720.0},{"date":"2018-01-30","close":3725.0},{"date":"2018-01-31","close":3720.0},{"date":"2018-02-01","close":3720.0},{"date":"2018-02-02","close":3595.0},{"date":"2018-02-05","close":3465.0},{"date":"2018-02-06","close":3450.0},{"date":"2018-02-07","close":3520.0},{"date":"2018-02-08","close":3535.0},{"date":"2018-02-09","close":3530.0},{"date":"2018-02-12","close":3480.0},{"date":"2018-02-13","close":3360.0},{"date":"2018-02-14","close":3450.0},{"date":"2018-02-19","close":3420.0},{"date":"2018-02-20","close":3335.0},{"date":"2018-02-21","close":3340.0},{"date":"2018-02-22","close":3365.0},{"date":"2018-02-23","close":3360.0},{"date":"2018-02-26","close":3310.0},{"date":"2018-02-27","close":3365.0},{"date":"2018-02-28","close":3380.0},{"date":"2018-03-02","close":3330.0},{"date":"2018-03-05","close":3380.0},{"date":"2018-03-06","close":3405.0},{"date":"2018-03-07","close":3580.0},{"date":"2018-03-08","close":3590.0},{"date":"2018-03-09","close":3595.0},{"date":"2018-03-12","close":3610.0},{"date":"2018-03-13","close":3645.0},{"date":"2018-03-14","close":3685.0},{"date":"2018-03-15","close":3680.0},{"date":"2018-03-16","close":3850.0},{"date":"2018-03-19","close":3895.0},{"date":"2018-03-20","close":3920.0},{"date":"2018-03-21","close":4140.0},{"date":"2018-03-22","close":4195.0},{"date":"2018-03-23","close":4120.0},{"date":"2018-03-26","close":4180.0},{"date":"2018-03-27","close":4075.0},{"date":"2018-03-28","close":4035.0},{"date":"2018-03-29","close":4000.0},{"date":"2018-03-30","close":4090.0},{"date":"2018-04-02","close":4015.0},{"date":"2018-04-03","close":4025.0},{"date":"2018-04-04","close":3995.0},{"date":"2018-04-05","close":4115.0},{"date":"2018-04-06","close":4130.0},{"date":"2018-04-09","close":4110.0},{"date":"2018-04-10","close":4000.0},{"date":"2018-04-11","close":4065.0},{"date":"2018-04-12","close":4050.0},{"date":"2018-04-13","close":4055.0},{"date":"2018-04-16","close":4040.0},{"date":"2018-04-17","close":4200.0},{"date":"2018-04-18","close":4180.0},{"date":"2018-04-19","close":4260.0},{"date":"2018-04-20","close":4300.0},{"date":"2018-04-23","close":4345.0},{"date":"2018-04-24","close":4420.0},{"date":"2018-04-25","close":4450.0},{"date":"2018-04-26","close":4750.0},{"date":"2018-04-27","close":4675.0},{"date":"2018-04-30","close":4640.0},{"date":"2018-05-02","close":4630.0},{"date":"2018-05-03","close":4510.0},{"date":"2018-05-04","close":4530.0},{"date":"2018-05-08","close":4450.0},{"date":"2018-05-09","close":4450.0},{"date":"2018-05-10","close":4290.0},{"date":"2018-05-11","close":4300.0},{"date":"2018-05-14","close":4340.0},{"date":"2018-05-15","close":4350.0},{"date":"2018-05-16","close":4335.0},{"date":"2018-05-17","close":4200.0},{"date":"2018-05-18","close":4200.0},{"date":"2018-05-21","close":4200.0},{"date":"2018-05-23","close":4080.0},{"date":"2018-05-24","close":4075.0},{"date":"2018-05-25","close":4070.0},{"date":"2018-05-28","close":4020.0},{"date":"2018-05-29","close":3995.0},{"date":"2018-05-30","close":3980.0},{"date":"2018-05-31","close":3950.0},{"date":"2018-06-01","close":4030.0},{"date":"2018-06-04","close":4090.0},{"date":"2018-06-05","close":4055.0},{"date":"2018-06-07","close":4100.0},{"date":"2018-06-08","close":4085.0},{"date":"2018-06-11","close":4000.0},{"date":"2018-06-12","close":4000.0},{"date":"2018-06-14","close":4030.0},{"date":"2018-06-15","close":4045.0},{"date":"2018-06-18","close":4000.0},{"date":"2018-06-19","close":3900.0},{"date":"2018-06-20","close":3765.0},{"date":"2018-06-21","close":3830.0},{"date":"2018-06-22","close":3830.0},{"date":"2018-06-25","close":3825.0},{"date":"2018-06-26","close":3800.0},{"date":"2018-06-27","close":3780.0},{"date":"2018-06-28","close":3785.0},{"date":"2018-06-29","close":3785.0},{"date":"2018-07-02","close":3765.0},{"date":"2018-07-03","close":3675.0},{"date":"2018-07-04","close":3685.0},{"date":"2018-07-05","close":3685.0},{"date":"2018-07-06","close":3700.0},{"date":"2018-07-09","close":3570.0},{"date":"2018-07-10","close":3590.0},{"date":"2018-07-11","close":3555.0},{"date":"2018-07-12","close":3505.0},{"date":"2018-07-13","close":3595.0},{"date":"2018-07-16","close":3605.0},{"date":"2018-07-17","close":3645.0},{"date":"2018-07-18","close":3635.0},{"date":"2018-07-19","close":3610.0},{"date":"2018-07-20","close":3665.0},{"date":"2018-07-23","close":3565.0},{"date":"2018-07-24","close":3480.0},{"date":"2018-07-25","close":3465.0},{"date":"2018-07-26","close":3475.0},{"date":"2018-07-27","close":3505.0},{"date":"2018-07-30","close":3575.0},{"date":"2018-07-31","close":3565.0},{"date":"2018-08-01","close":3520.0},{"date":"2018-08-02","close":3580.0},{"date":"2018-08-03","close":3595.0},{"date":"2018-08-06","close":3520.0},{"date":"2018-08-07","close":3610.0},{"date":"2018-08-08","close":3630.0},{"date":"2018-08-09","close":3620.0},{"date":"2018-08-10","close":3515.0},{"date":"2018-08-13","close":3480.0},{"date":"2018-08-14","close":3475.0},{"date":"2018-08-16","close":3435.0},{"date":"2018-08-17","close":3400.0},{"date":"2018-08-20","close":3380.0},{"date":"2018-08-21","close":3390.0},{"date":"2018-08-22","close":3355.0},{"date":"2018-08-23","close":3270.0},{"date":"2018-08-24","close":3300.0},{"date":"2018-08-27","close":3300.0},{"date":"2018-08-28","close":3320.0},{"date":"2018-08-29","close":3270.0},{"date":"2018-08-30","close":3270.0},{"date":"2018-08-31","close":3260.0},{"date":"2018-09-03","close":3245.0},{"date":"2018-09-04","close":3255.0},{"date":"2018-09-05","close":3230.0},{"date":"2018-09-06","close":3130.0},{"date":"2018-09-07","close":3105.0},{"date":"2018-09-10","close":3120.0},{"date":"2018-09-11","close":3190.0},{"date":"2018-09-12","close":3225.0},{"date":"2018-09-13","close":3360.0},{"date":"2018-09-14","close":3445.0},{"date":"2018-09-17","close":3470.0},{"date":"2018-09-18","close":3470.0},{"date":"2018-09-19","close":3440.0},{"date":"2018-09-20","close":3395.0},{"date":"2018-09-21","close":3380.0},{"date":"2018-09-27","close":3320.0},{"date":"2018-09-28","close":3295.0},{"date":"2018-10-01","close":3210.0},{"date":"2018-10-02","close":3245.0},{"date":"2018-10-04","close":3245.0},{"date":"2018-10-05","close":3250.0},{"date":"2018-10-08","close":3160.0},{"date":"2018-10-10","close":3120.0},{"date":"2018-10-11","close":3090.0},{"date":"2018-10-12","close":3010.0},{"date":"2018-10-15","close":2895.0},{"date":"2018-10-16","close":3015.0},{"date":"2018-10-17","close":3050.0},{"date":"2018-10-18","close":3040.0},{"date":"2018-10-19","close":3130.0},{"date":"2018-10-22","close":3170.0},{"date":"2018-10-23","close":3170.0},{"date":"2018-10-24","close":3165.0},{"date":"2018-10-25","close":3150.0},{"date":"2018-10-26","close":3200.0},{"date":"2018-10-29","close":3190.0},{"date":"2018-10-30","close":3150.0},{"date":"2018-10-31","close":3130.0},{"date":"2018-11-01","close":3200.0},{"date":"2018-11-02","close":3230.0},{"date":"2018-11-05","close":3290.0},{"date":"2018-11-06","close":3295.0},{"date":"2018-11-07","close":3265.0},{"date":"2018-11-08","close":3330.0},{"date":"2018-11-09","close":3360.0},{"date":"2018-11-12","close":3400.0},{"date":"2018-11-13","close":3375.0},{"date":"2018-11-14","close":3410.0},{"date":"2018-11-15","close":3420.0},{"date":"2018-11-16","close":3410.0},{"date":"2018-11-19","close":3395.0},{"date":"2018-11-20","close":3340.0},{"date":"2018-11-21","close":3290.0},{"date":"2018-11-22","close":3300.0},{"date":"2018-11-23","close":3280.0},{"date":"2018-11-26","close":3340.0},{"date":"2018-11-27","close":3275.0},{"date":"2018-11-28","close":3275.0},{"date":"2018-11-29","close":3240.0},{"date":"2018-11-30","close":3215.0},{"date":"2018-12-03","close":3190.0},{"date":"2018-12-04","close":3120.0},{"date":"2018-12-05","close":3025.0},{"date":"2018-12-06","close":2990.0},{"date":"2018-12-07","close":3000.0},{"date":"2018-12-10","close":2985.0},{"date":"2018-12-11","close":2980.0},{"date":"2018-12-12","close":2990.0},{"date":"2018-12-13","close":2960.0},{"date":"2018-12-14","close":2920.0},{"date":"2018-12-17","close":2930.0},{"date":"2018-12-18","close":2915.0},{"date":"2018-12-19","close":2875.0},{"date":"2018-12-20","close":2795.0},{"date":"2018-12-21","close":2835.0},{"date":"2018-12-24","close":2800.0},{"date":"2018-12-26","close":2715.0},{"date":"2018-12-27","close":2695.0},{"date":"2018-12-28","close":2705.0},{"date":"2019-01-02","close":2790.0},{"date":"2019-01-03","close":2845.0},{"date":"2019-01-04","close":2870.0},{"date":"2019-01-07","close":2870.0},{"date":"2019-01-08","close":2875.0},{"date":"2019-01-09","close":2820.0},{"date":"2019-01-10","close":2765.0},{"date":"2019-01-11","close":2895.0},{"date":"2019-01-14","close":2875.0},{"date":"2019-01-15","close":2825.0},{"date":"2019-01-16","close":2830.0},{"date":"2019-01-17","close":2820.0},{"date":"2019-01-18","close":2795.0},{"date":"2019-01-21","close":2755.0},{"date":"2019-01-22","close":2800.0},{"date":"2019-01-23","close":2920.0},{"date":"2019-01-24","close":3100.0},{"date":"2019-01-25","close":3100.0},{"date":"2019-01-28","close":3175.0},{"date":"2019-01-29","close":3225.0},{"date":"2019-01-30","close":3140.0},{"date":"2019-01-31","close":3080.0},{"date":"2019-02-01","close":3175.0},{"date":"2019-02-07","close":3170.0},{"date":"2019-02-08","close":3220.0},{"date":"2019-02-11","close":3180.0},{"date":"2019-02-12","close":3045.0},{"date":"2019-02-13","close":3085.0},{"date":"2019-02-14","close":3135.0},{"date":"2019-02-15","close":3175.0},{"date":"2019-02-18","close":3210.0},{"date":"2019-02-19","close":3210.0},{"date":"2019-02-20","close":3220.0},{"date":"2019-02-21","close":3240.0},{"date":"2019-02-22","close":3245.0},{"date":"2019-02-25","close":3230.0},{"date":"2019-02-26","close":3125.0},{"date":"2019-02-27","close":3110.0},{"date":"2019-02-28","close":3030.0},{"date":"2019-03-04","close":3085.0},{"date":"2019-03-05","close":3075.0},{"date":"2019-03-06","close":3015.0},{"date":"2019-03-07","close":3130.0},{"date":"2019-03-08","close":3195.0},{"date":"2019-03-11","close":3200.0},{"date":"2019-03-12","close":3215.0},{"date":"2019-03-13","close":3185.0},{"date":"2019-03-14","close":3245.0},{"date":"2019-03-15","close":3230.0},{"date":"2019-03-18","close":3270.0},{"date":"2019-03-19","close":3230.0},{"date":"2019-03-20","close":3240.0},{"date":"2019-03-21","close":3250.0},{"date":"2019-03-22","close":3250.0},{"date":"2019-03-25","close":3190.0},{"date":"2019-03-26","close":3220.0},{"date":"2019-03-27","close":3130.0},{"date":"2019-03-28","close":3120.0},{"date":"2019-03-29","close":3110.0},{"date":"2019-04-01","close":3070.0},{"date":"2019-04-02","close":3090.0},{"date":"2019-04-03","close":3215.0},{"date":"2019-04-04","close":3220.0},{"date":"2019-04-05","close":3200.0},{"date":"2019-04-08","close":3200.0},{"date":"2019-04-09","close":3230.0},{"date":"2019-04-10","close":3225.0},{"date":"2019-04-11","close":3225.0},{"date":"2019-04-12","close":3235.0},{"date":"2019-04-15","close":3265.0},{"date":"2019-04-16","close":3435.0},{"date":"2019-04-17","close":3405.0},{"date":"2019-04-18","close":3380.0},{"date":"2019-04-19","close":3340.0},{"date":"2019-04-22","close":3330.0},{"date":"2019-04-23","close":3325.0},{"date":"2019-04-24","close":3370.0},{"date":"2019-04-25","close":3555.0},{"date":"2019-04-26","close":3595.0},{"date":"2019-04-29","close":3850.0},{"date":"2019-04-30","close":3900.0},{"date":"2019-05-02","close":3885.0},{"date":"2019-05-03","close":3870.0},{"date":"2019-05-07","close":3820.0},{"date":"2019-05-08","close":3970.0},{"date":"2019-05-09","close":3805.0},{"date":"2019-05-10","close":4210.0},{"date":"2019-05-13","close":4010.0},{"date":"2019-05-14","close":4000.0},{"date":"2019-05-15","close":4105.0},{"date":"2019-05-16","close":4280.0},{"date":"2019-05-17","close":4030.0},{"date":"2019-05-20","close":3800.0},{"date":"2019-05-21","close":3830.0},{"date":"2019-05-22","close":3850.0},{"date":"2019-05-23","close":3685.0},{"date":"2019-05-24","close":3665.0},{"date":"2019-05-27","close":3450.0},{"date":"2019-05-28","close":3590.0},{"date":"2019-05-29","close":3575.0},{"date":"2019-05-30","close":3570.0},{"date":"2019-05-31","close":3750.0},{"date":"2019-06-03","close":3630.0},{"date":"2019-06-04","close":3895.0},{"date":"2019-06-05","close":3845.0},{"date":"2019-06-07","close":3820.0},{"date":"2019-06-10","close":3830.0},{"date":"2019-06-11","close":3925.0},{"date":"2019-06-12","close":3890.0},{"date":"2019-06-13","close":3930.0},{"date":"2019-06-14","close":3780.0},{"date":"2019-06-17","close":3575.0},{"date":"2019-06-18","close":3565.0},{"date":"2019-06-19","close":3545.0},{"date":"2019-06-20","close":3745.0},{"date":"2019-06-21","close":4710.0},{"date":"2019-06-24","close":4460.0},{"date":"2019-06-25","close":4400.0},{"date":"2019-06-26","close":4320.0},{"date":"2019-06-27","close":4280.0},{"date":"2019-06-28","close":4135.0},{"date":"2019-07-01","close":4245.0},{"date":"2019-07-02","close":4240.0},{"date":"2019-07-03","close":4140.0},{"date":"2019-07-04","close":4010.0},{"date":"2019-07-05","close":4100.0},{"date":"2019-07-08","close":3895.0},{"date":"2019-07-09","close":4310.0},{"date":"2019-07-10","close":4515.0},{"date":"2019-07-11","close":4570.0},{"date":"2019-07-12","close":4285.0},{"date":"2019-07-15","close":4205.0},{"date":"2019-07-16","close":4900.0},{"date":"2019-07-17","close":4630.0},{"date":"2019-07-18","close":4895.0},{"date":"2019-07-19","close":4920.0},{"date":"2019-07-22","close":4995.0},{"date":"2019-07-23","close":4580.0},{"date":"2019-07-24","close":4410.0},{"date":"2019-07-25","close":4500.0},{"date":"2019-07-26","close":4300.0},{"date":"2019-07-29","close":4190.0},{"date":"2019-07-30","close":4150.0},{"date":"2019-07-31","close":4070.0},{"date":"2019-08-01","close":3805.0},{"date":"2019-08-02","close":3875.0},{"date":"2019-08-05","close":3475.0},{"date":"2019-08-06","close":3510.0},{"date":"2019-08-07","close":3495.0},{"date":"2019-08-08","close":3690.0},{"date":"2019-08-09","close":3770.0},{"date":"2019-08-12","close":3930.0},{"date":"2019-08-13","close":3890.0},{"date":"2019-08-14","close":3945.0},{"date":"2019-08-16","close":3760.0},{"date":"2019-08-19","close":3780.0},{"date":"2019-08-20","close":3970.0},{"date":"2019-08-21","close":3980.0},{"date":"2019-08-22","close":3990.0},{"date":"2019-08-23","close":3940.0},{"date":"2019-08-26","close":3740.0},{"date":"2019-08-27","close":3960.0},{"date":"2019-08-28","close":3895.0},{"date":"2019-08-29","close":3850.0},{"date":"2019-08-30","close":3815.0},{"date":"2019-09-02","close":3900.0},{"date":"2019-09-03","close":3970.0},{"date":"2019-09-04","close":3915.0},{"date":"2019-09-05","close":3935.0},{"date":"2019-09-06","close":4050.0},{"date":"2019-09-09","close":3960.0},{"date":"2019-09-10","close":3870.0},{"date":"2019-09-11","close":3900.0},{"date":"2019-09-16","close":3855.0},{"date":"2019-09-17","close":3895.0},{"date":"2019-09-18","close":3900.0},{"date":"2019-09-19","close":3965.0},{"date":"2019-09-20","close":3970.0},{"date":"2019-09-23","close":3975.0},{"date":"2019-09-24","close":4240.0},{"date":"2019-09-25","close":4175.0},{"date":"2019-09-26","close":4260.0},{"date":"2019-09-27","close":4250.0},{"date":"2019-09-30","close":4100.0},{"date":"2019-10-01","close":4090.0},{"date":"2019-10-02","close":4000.0},{"date":"2019-10-04","close":3895.0},{"date":"2019-10-07","close":3820.0},{"date":"2019-10-08","close":3925.0},{"date":"2019-10-10","close":3890.0},{"date":"2019-10-11","close":3890.0},{"date":"2019-10-14","close":4095.0},{"date":"2019-10-15","close":4240.0},{"date":"2019-10-16","close":4235.0},{"date":"2019-10-17","close":4375.0},{"date":"2019-10-18","close":4355.0},{"date":"2019-10-21","close":4315.0},{"date":"2019-10-22","close":4340.0},{"date":"2019-10-23","close":4245.0},{"date":"2019-10-24","close":4280.0},{"date":"2019-10-25","close":4150.0},{"date":"2019-10-28","close":4080.0},{"date":"2019-10-29","close":4075.0},{"date":"2019-10-30","close":4110.0},{"date":"2019-10-31","close":4260.0},{"date":"2019-11-01","close":4260.0},{"date":"2019-11-04","close":4345.0},{"date":"2019-11-05","close":4315.0},{"date":"2019-11-06","close":4245.0},{"date":"2019-11-07","close":4170.0},{"date":"2019-11-08","close":4205.0},{"date":"2019-11-11","close":4225.0},{"date":"2019-11-12","close":4210.0},{"date":"2019-11-13","close":4330.0},{"date":"2019-11-14","close":4140.0},{"date":"2019-11-15","close":4105.0},{"date":"2019-11-18","close":4185.0},{"date":"2019-11-19","close":4120.0},{"date":"2019-11-20","close":3980.0},{"date":"2019-11-21","close":3920.0},{"date":"2019-11-22","close":3870.0},{"date":"2019-11-25","close":3925.0},{"date":"2019-11-26","close":3985.0},{"date":"2019-11-27","close":4050.0},{"date":"2019-11-28","close":4030.0},{"date":"2019-11-29","close":3905.0},{"date":"2019-12-02","close":3900.0},{"date":"2019-12-03","close":3845.0},{"date":"2019-12-04","close":3840.0},{"date":"2019-12-05","close":3800.0},{"date":"2019-12-06","close":3795.0},{"date":"2019-12-09","close":3750.0},{"date":"2019-12-10","close":3740.0},{"date":"2019-12-11","close":3780.0},{"date":"2019-12-12","close":3805.0},{"date":"2019-12-13","close":3900.0},{"date":"2019-12-16","close":3880.0},{"date":"2019-12-17","close":3995.0},{"date":"2019-12-18","close":3855.0},{"date":"2019-12-19","close":3895.0},{"date":"2019-12-20","close":3970.0},{"date":"2019-12-23","close":3930.0},{"date":"2019-12-24","close":3880.0},{"date":"2019-12-26","close":3920.0},{"date":"2019-12-27","close":3925.0},{"date":"2019-12-30","close":3980.0},{"date":"2020-01-02","close":3945.0},{"date":"2020-01-03","close":3945.0},{"date":"2020-01-06","close":3925.0},{"date":"2020-01-07","close":3950.0},{"date":"2020-01-08","close":3785.0},{"date":"2020-01-09","close":3820.0},{"date":"2020-01-10","close":3860.0},{"date":"2020-01-13","close":3840.0},{"date":"2020-01-14","close":3845.0},{"date":"2020-01-15","close":3870.0},{"date":"2020-01-16","close":3845.0},{"date":"2020-01-17","close":3840.0},{"date":"2020-01-20","close":3835.0},{"date":"2020-01-21","close":3830.0},{"date":"2020-01-22","close":3800.0},{"date":"2020-01-23","close":3785.0},{"date":"2020-01-28","close":3645.0},{"date":"2020-01-29","close":3700.0},{"date":"2020-01-30","close":3595.0},{"date":"2020-01-31","close":3435.0},{"date":"2020-02-03","close":3360.0},{"date":"2020-02-04","close":3450.0},{"date":"2020-02-05","close":3430.0},{"date":"2020-02-06","close":3445.0},{"date":"2020-02-07","close":3365.0},{"date":"2020-02-10","close":3385.0},{"date":"2020-02-11","close":3365.0},{"date":"2020-02-12","close":3370.0},{"date":"2020-02-13","close":3265.0},{"date":"2020-02-14","close":3200.0},{"date":"2020-02-17","close":3215.0},{"date":"2020-02-18","close":3140.0},{"date":"2020-02-19","close":3060.0},{"date":"2020-02-20","close":3100.0},{"date":"2020-02-21","close":3185.0},{"date":"2020-02-24","close":3060.0},{"date":"2020-02-25","close":3305.0},{"date":"2020-02-26","close":3400.0},{"date":"2020-02-27","close":3300.0},{"date":"2020-02-28","close":3065.0},{"date":"2020-03-02","close":3220.0},{"date":"2020-03-03","close":3245.0},{"date":"2020-03-04","close":3240.0},{"date":"2020-03-05","close":3300.0},{"date":"2020-03-06","close":3315.0},{"date":"2020-03-09","close":3200.0},{"date":"2020-03-10","close":3230.0},{"date":"2020-03-11","close":3200.0},{"date":"2020-03-12","close":2875.0},{"date":"2020-03-13","close":2595.0},{"date":"2020-03-16","close":2675.0},{"date":"2020-03-17","close":2765.0},{"date":"2020-03-18","close":3000.0},{"date":"2020-03-19","close":2900.0},{"date":"2020-03-20","close":3030.0},{"date":"2020-03-23","close":2885.0},{"date":"2020-03-24","close":2895.0},{"date":"2020-03-25","close":2860.0},{"date":"2020-03-26","close":2875.0},{"date":"2020-03-27","close":2875.0},{"date":"2020-03-30","close":2985.0},{"date":"2020-03-31","close":2960.0},{"date":"2020-04-01","close":2990.0},{"date":"2020-04-02","close":3095.0},{"date":"2020-04-03","close":3210.0},{"date":"2020-04-06","close":3380.0},{"date":"2020-04-07","close":3355.0},{"date":"2020-04-08","close":3660.0},{"date":"2020-04-09","close":3700.0},{"date":"2020-04-10","close":3620.0},{"date":"2020-04-13","close":3540.0},{"date":"2020-04-14","close":3590.0},{"date":"2020-04-16","close":3585.0},{"date":"2020-04-17","close":3605.0},{"date":"2020-04-20","close":3600.0},{"date":"2020-04-21","close":3555.0},{"date":"2020-04-22","close":3600.0},{"date":"2020-04-23","close":3620.0},{"date":"2020-04-24","close":3595.0},{"date":"2020-04-27","close":3650.0},{"date":"2020-04-28","close":3525.0},{"date":"2020-04-29","close":3530.0},{"date":"2020-05-04","close":3450.0},{"date":"2020-05-06","close":3560.0},{"date":"2020-05-07","close":3600.0},{"date":"2020-05-08","close":3565.0},{"date":"2020-05-11","close":3595.0},{"date":"2020-05-12","close":3540.0},{"date":"2020-05-13","close":3575.0},{"date":"2020-05-14","close":3495.0},{"date":"2020-05-15","close":3440.0},{"date":"2020-05-18","close":3455.0},{"date":"2020-05-19","close":3465.0},{"date":"2020-05-20","close":3530.0},{"date":"2020-05-21","close":3535.0},{"date":"2020-05-22","close":3535.0},{"date":"2020-05-25","close":3525.0},{"date":"2020-05-26","close":3530.0},{"date":"2020-05-27","close":3510.0},{"date":"2020-05-28","close":3490.0},{"date":"2020-05-29","close":3470.0},{"date":"2020-06-01","close":3450.0},{"date":"2020-06-02","close":3460.0},{"date":"2020-06-03","close":3420.0},{"date":"2020-06-04","close":3400.0},{"date":"2020-06-05","close":3340.0},{"date":"2020-06-08","close":3390.0},{"date":"2020-06-09","close":3380.0},{"date":"2020-06-10","close":3400.0},{"date":"2020-06-11","close":3350.0},{"date":"2020-06-12","close":3255.0},{"date":"2020-06-15","close":3130.0},{"date":"2020-06-16","close":3140.0},{"date":"2020-06-17","close":3140.0},{"date":"2020-06-18","close":3090.0},{"date":"2020-06-19","close":3020.0},{"date":"2020-06-22","close":3020.0},{"date":"2020-06-23","close":3000.0},{"date":"2020-06-24","close":2945.0},{"date":"2020-06-25","close":2885.0},{"date":"2020-06-26","close":2875.0},{"date":"2020-06-29","close":2780.0},{"date":"2020-06-30","close":2825.0},{"date":"2020-07-01","close":2825.0},{"date":"2020-07-02","close":2840.0},{"date":"2020-07-03","close":2820.0},{"date":"2020-07-06","close":2845.0},{"date":"2020-07-07","close":2865.0},{"date":"2020-07-08","close":2890.0},{"date":"2020-07-09","close":3005.0},{"date":"2020-07-10","close":2985.0},{"date":"2020-07-13","close":3030.0},{"date":"2020-07-14","close":3025.0},{"date":"2020-07-15","close":3300.0},{"date":"2020-07-16","close":3330.0},{"date":"2020-07-17","close":3320.0},{"date":"2020-07-20","close":3175.0},{"date":"2020-07-21","close":3170.0},{"date":"2020-07-22","close":3095.0},{"date":"2020-07-23","close":3000.0},{"date":"2020-07-24","close":3010.0},{"date":"2020-07-27","close":3030.0},{"date":"2020-07-28","close":3145.0},{"date":"2020-07-29","close":3165.0},{"date":"2020-07-30","close":3195.0},{"date":"2020-07-31","close":3120.0},{"date":"2020-08-03","close":3110.0},{"date":"2020-08-04","close":3135.0},{"date":"2020-08-05","close":3140.0},{"date":"2020-08-06","close":3165.0},{"date":"2020-08-07","close":3220.0},{"date":"2020-08-10","close":3275.0},{"date":"2020-08-11","close":3320.0},{"date":"2020-08-12","close":3430.0},{"date":"2020-08-13","close":3440.0},{"date":"2020-08-14","close":3350.0},{"date":"2020-08-18","close":3200.0},{"date":"2020-08-19","close":3230.0},{"date":"2020-08-20","close":3175.0},{"date":"2020-08-21","close":3170.0},{"date":"2020-08-24","close":3235.0},{"date":"2020-08-25","close":3180.0},{"date":"2020-08-26","close":3165.0},{"date":"2020-08-27","close":3065.0},{"date":"2020-08-28","close":3070.0},{"date":"2020-08-31","close":3070.0},{"date":"2020-09-01","close":3060.0},{"date":"2020-09-02","close":3090.0},{"date":"2020-09-03","close":3100.0},{"date":"2020-09-04","close":3090.0},{"date":"2020-09-07","close":3040.0},{"date":"2020-09-08","close":3075.0},{"date":"2020-09-09","close":3120.0},{"date":"2020-09-10","close":3140.0},{"date":"2020-09-11","close":3140.0},{"date":"2020-09-14","close":3165.0},{"date":"2020-09-15","close":3150.0},{"date":"2020-09-16","close":3050.0},{"date":"2020-09-17","close":3115.0},{"date":"2020-09-18","close":3130.0},{"date":"2020-09-21","close":3055.0},{"date":"2020-09-22","close":3050.0},{"date":"2020-09-23","close":3085.0},{"date":"2020-09-24","close":3015.0},{"date":"2020-09-25","close":3045.0},{"date":"2020-09-28","close":3100.0},{"date":"2020-09-29","close":3155.0},{"date":"2020-10-05","close":3160.0},{"date":"2020-10-06","close":3195.0},{"date":"2020-10-07","close":3200.0},{"date":"2020-10-08","close":3185.0},{"date":"2020-10-12","close":3190.0},{"date":"2020-10-13","close":3135.0},{"date":"2020-10-14","close":3125.0},{"date":"2020-10-15","close":3090.0},{"date":"2020-10-16","close":3075.0},{"date":"2020-10-19","close":3000.0},{"date":"2020-10-20","close":3020.0},{"date":"2020-10-21","close":3030.0},{"date":"2020-10-22","close":3065.0},{"date":"2020-10-23","close":3100.0},{"date":"2020-10-26","close":3090.0},{"date":"2020-10-27","close":3090.0},{"date":"2020-10-28","close":3080.0},{"date":"2020-10-29","close":3095.0},{"date":"2020-10-30","close":3130.0},{"date":"2020-11-02","close":3125.0},{"date":"2020-11-03","close":3120.0},{"date":"2020-11-04","close":3105.0},{"date":"2020-11-05","close":3125.0},{"date":"2020-11-06","close":3140.0},{"date":"2020-11-09","close":3155.0},{"date":"2020-11-10","close":3180.0},{"date":"2020-11-11","close":3270.0},{"date":"2020-11-12","close":3340.0},{"date":"2020-11-13","close":3360.0},{"date":"2020-11-16","close":3415.0},{"date":"2020-11-17","close":3470.0},{"date":"2020-11-18","close":3450.0},{"date":"2020-11-19","close":3435.0},{"date":"2020-11-20","close":3435.0},{"date":"2020-11-23","close":3740.0},{"date":"2020-11-24","close":3890.0},{"date":"2020-11-25","close":4105.0},{"date":"2020-11-26","close":4020.0},{"date":"2020-11-27","close":4250.0},{"date":"2020-11-30","close":4260.0},{"date":"2020-12-01","close":4275.0},{"date":"2020-12-02","close":4280.0},{"date":"2020-12-03","close":4200.0},{"date":"2020-12-04","close":4155.0},{"date":"2020-12-07","close":4005.0},{"date":"2020-12-08","close":4035.0},{"date":"2020-12-09","close":4005.0},{"date":"2020-12-10","close":4070.0},{"date":"2020-12-11","close":4195.0},{"date":"2020-12-14","close":4160.0},{"date":"2020-12-15","close":4300.0},{"date":"2020-12-16","close":4620.0},{"date":"2020-12-17","close":4670.0},{"date":"2020-12-18","close":4670.0},{"date":"2020-12-21","close":4560.0},{"date":"2020-12-22","close":4400.0},{"date":"2020-12-23","close":4515.0},{"date":"2020-12-24","close":4675.0},{"date":"2020-12-28","close":4665.0},{"date":"2020-12-29","close":4620.0},{"date":"2020-12-30","close":4540.0},{"date":"2021-01-04","close":4405.0},{"date":"2021-01-05","close":4465.0},{"date":"2021-01-06","close":4490.0},{"date":"2021-01-07","close":4405.0},{"date":"2021-01-08","close":4200.0},{"date":"2021-01-11","close":4050.0},{"date":"2021-01-12","close":4000.0},{"date":"2021-01-13","close":3960.0},{"date":"2021-01-14","close":4050.0},{"date":"2021-01-15","close":4020.0},{"date":"2021-01-18","close":3850.0},{"date":"2021-01-19","close":4045.0},{"date":"2021-01-20","close":3895.0},{"date":"2021-01-21","close":3835.0},{"date":"2021-01-22","close":3790.0},{"date":"2021-01-25","close":3830.0},{"date":"2021-01-26","close":3760.0},{"date":"2021-01-27","close":3790.0},{"date":"2021-01-28","close":3885.0},{"date":"2021-01-29","close":3880.0},{"date":"2021-02-01","close":3985.0},{"date":"2021-02-02","close":4060.0},{"date":"2021-02-03","close":4075.0},{"date":"2021-02-04","close":4080.0},{"date":"2021-02-05","close":4160.0},{"date":"2021-02-08","close":4175.0},{"date":"2021-02-09","close":4165.0},{"date":"2021-02-10","close":4195.0},{"date":"2021-02-15","close":4280.0},{"date":"2021-02-16","close":4300.0},{"date":"2021-02-17","close":4400.0},{"date":"2021-02-18","close":4380.0},{"date":"2021-02-19","close":4470.0},{"date":"2021-02-22","close":4590.0},{"date":"2021-02-23","close":4595.0},{"date":"2021-02-24","close":4360.0},{"date":"2021-02-25","close":4390.0},{"date":"2021-02-26","close":4325.0},{"date":"2021-03-02","close":4370.0},{"date":"2021-03-03","close":4445.0},{"date":"2021-03-04","close":4465.0},{"date":"2021-03-05","close":4900.0},{"date":"2021-03-08","close":4975.0},{"date":"2021-03-09","close":5660.0},{"date":"2021-03-10","close":5420.0},{"date":"2021-03-11","close":5980.0},{"date":"2021-03-12","close":6480.0},{"date":"2021-03-15","close":6030.0},{"date":"2021-03-16","close":6700.0},{"date":"2021-03-17","close":6470.0},{"date":"2021-03-18","close":6590.0},{"date":"2021-03-19","close":6700.0},{"date":"2021-03-22","close":7030.0},{"date":"2021-03-23","close":7000.0},{"date":"2021-03-24","close":7600.0},{"date":"2021-03-25","close":7990.0},{"date":"2021-03-26","close":8500.0},{"date":"2021-03-29","close":8710.0},{"date":"2021-03-30","close":8090.0},{"date":"2021-03-31","close":8190.0},{"date":"2021-04-01","close":8800.0},{"date":"2021-04-02","close":9070.0},{"date":"2021-04-05","close":8990.0},{"date":"2021-04-06","close":9020.0},{"date":"2021-04-07","close":8900.0},{"date":"2021-04-08","close":8630.0},{"date":"2021-04-09","close":9050.0},{"date":"2021-04-12","close":9170.0},{"date":"2021-04-13","close":9100.0},{"date":"2021-04-14","close":8960.0},{"date":"2021-04-15","close":8800.0},{"date":"2021-04-16","close":8890.0},{"date":"2021-04-19","close":9500.0},{"date":"2021-04-20","close":9200.0},{"date":"2021-04-21","close":9030.0},{"date":"2021-04-22","close":9090.0},{"date":"2021-04-23","close":8990.0},{"date":"2021-04-26","close":9300.0},{"date":"2021-04-27","close":9050.0},{"date":"2021-04-28","close":8690.0},{"date":"2021-04-29","close":8890.0},{"date":"2021-04-30","close":8910.0},{"date":"2021-05-03","close":9030.0},{"date":"2021-05-04","close":9010.0},{"date":"2021-05-06","close":8880.0},{"date":"2021-05-07","close":8960.0},{"date":"2021-05-10","close":8940.0},{"date":"2021-05-11","close":8780.0},{"date":"2021-05-12","close":8570.0},{"date":"2021-05-13","close":8600.0},{"date":"2021-05-14","close":8620.0},{"date":"2021-05-17","close":8150.0},{"date":"2021-05-18","close":8160.0},{"date":"2021-05-20","close":8340.0},{"date":"2021-05-21","close":8400.0},{"date":"2021-05-24","close":8720.0},{"date":"2021-05-25","close":8410.0},{"date":"2021-05-26","close":8500.0},{"date":"2021-05-27","close":8550.0},{"date":"2021-05-28","close":8700.0},{"date":"2021-05-31","close":8680.0},{"date":"2021-06-01","close":8810.0},{"date":"2021-06-02","close":8830.0},{"date":"2021-06-03","close":9320.0},{"date":"2021-06-04","close":9000.0},{"date":"2021-06-07","close":8900.0},{"date":"2021-06-08","close":8900.0},{"date":"2021-06-09","close":8730.0},{"date":"2021-06-10","close":8750.0},{"date":"2021-06-11","close":8730.0},{"date":"2021-06-14","close":8740.0},{"date":"2021-06-15","close":8800.0},{"date":"2021-06-16","close":8810.0},{"date":"2021-06-17","close":8780.0},{"date":"2021-06-18","close":8760.0},{"date":"2021-06-21","close":8670.0},{"date":"2021-06-22","close":8740.0},{"date":"2021-06-23","close":8700.0},{"date":"2021-06-24","close":8740.0},{"date":"2021-06-25","close":8750.0},{"date":"2021-06-28","close":8740.0},{"date":"2021-06-29","close":8610.0},{"date":"2021-06-30","close":8650.0},{"date":"2021-07-01","close":8620.0},{"date":"2021-07-02","close":8660.0},{"date":"2021-07-05","close":8600.0},{"date":"2021-07-06","close":8600.0},{"date":"2021-07-07","close":8590.0},{"date":"2021-07-08","close":8580.0},{"date":"2021-07-09","close":8460.0},{"date":"2021-07-12","close":8500.0},{"date":"2021-07-13","close":8580.0},{"date":"2021-07-14","close":8540.0},{"date":"2021-07-15","close":8520.0},{"date":"2021-07-16","close":8610.0},{"date":"2021-07-19","close":8620.0},{"date":"2021-07-20","close":8550.0},{"date":"2021-07-21","close":8480.0},{"date":"2021-07-22","close":8490.0},{"date":"2021-07-23","close":8470.0},{"date":"2021-07-26","close":8440.0},{"date":"2021-07-27","close":8460.0},{"date":"2021-07-28","close":8470.0},{"date":"2021-07-29","close":8450.0},{"date":"2021-07-30","close":8250.0},{"date":"2021-08-02","close":8080.0},{"date":"2021-08-03","close":8330.0},{"date":"2021-08-04","close":8330.0},{"date":"2021-08-05","close":8650.0},{"date":"2021-08-06","close":8990.0},{"date":"2021-08-09","close":8650.0},{"date":"2021-08-10","close":8700.0},{"date":"2021-08-11","close":8670.0},{"date":"2021-08-12","close":8560.0},{"date":"2021-08-13","close":8450.0},{"date":"2021-08-17","close":8230.0},{"date":"2021-08-18","close":8390.0},{"date":"2021-08-19","close":8250.0},{"date":"2021-08-20","close":8150.0},{"date":"2021-08-23","close":8260.0},{"date":"2021-08-24","close":8350.0},{"date":"2021-08-25","close":8280.0},{"date":"2021-08-26","close":8260.0},{"date":"2021-08-27","close":8220.0},{"date":"2021-08-30","close":8230.0},{"date":"2021-08-31","close":8230.0},{"date":"2021-09-01","close":8200.0},{"date":"2021-09-02","close":8200.0},{"date":"2021-09-03","close":8100.0},{"date":"2021-09-06","close":8140.0},{"date":"2021-09-07","close":8050.0},{"date":"2021-09-08","close":8140.0},{"date":"2021-09-09","close":8040.0},{"date":"2021-09-10","close":8030.0},{"date":"2021-09-13","close":8000.0},{"date":"2021-09-14","close":7960.0},{"date":"2021-09-15","close":8000.0},{"date":"2021-09-16","close":7930.0},{"date":"2021-09-17","close":7850.0},{"date":"2021-09-23","close":7780.0},{"date":"2021-09-24","close":7700.0},{"date":"2021-09-27","close":7860.0},{"date":"2021-09-28","close":7750.0},{"date":"2021-09-29","close":7690.0},{"date":"2021-09-30","close":7690.0},{"date":"2021-10-01","close":7510.0},{"date":"2021-10-05","close":7260.0},{"date":"2021-10-06","close":7600.0},{"date":"2021-10-07","close":7940.0},{"date":"2021-10-08","close":7870.0},{"date":"2021-10-12","close":7880.0},{"date":"2021-10-13","close":7840.0},{"date":"2021-10-14","close":8200.0},{"date":"2021-10-15","close":8320.0},{"date":"2021-10-18","close":8370.0},{"date":"2021-10-19","close":8290.0},{"date":"2021-10-20","close":8260.0},{"date":"2021-10-21","close":8080.0},{"date":"2021-10-22","close":8130.0},{"date":"2021-10-25","close":8120.0},{"date":"2021-10-26","close":8140.0},{"date":"2021-10-27","close":8130.0},{"date":"2021-10-28","close":8120.0},{"date":"2021-10-29","close":8090.0},{"date":"2021-11-01","close":8040.0},{"date":"2021-11-02","close":8000.0},{"date":"2021-11-03","close":8050.0},{"date":"2021-11-04","close":7980.0},{"date":"2021-11-05","close":8000.0},{"date":"2021-11-08","close":7920.0},{"date":"2021-11-09","close":8000.0},{"date":"2021-11-10","close":7890.0},{"date":"2021-11-11","close":7800.0},{"date":"2021-11-12","close":7950.0},{"date":"2021-11-15","close":7810.0},{"date":"2021-11-16","close":7700.0},{"date":"2021-11-17","close":7580.0},{"date":"2021-11-18","close":7390.0},{"date":"2021-11-19","close":7350.0},{"date":"2021-11-22","close":7600.0},{"date":"2021-11-23","close":7490.0},{"date":"2021-11-24","close":7520.0},{"date":"2021-11-25","close":7610.0},{"date":"2021-11-26","close":7420.0},{"date":"2021-11-29","close":7260.0},{"date":"2021-11-30","close":7170.0},{"date":"2021-12-01","close":7240.0},{"date":"2021-12-02","close":7210.0},{"date":"2021-12-03","close":7400.0},{"date":"2021-12-06","close":7430.0},{"date":"2021-12-07","close":7520.0},{"date":"2021-12-08","close":7510.0},{"date":"2021-12-09","close":7490.0},{"date":"2021-12-10","close":7440.0},{"date":"2021-12-13","close":7390.0},{"date":"2021-12-14","close":7300.0},{"date":"2021-12-15","close":7370.0},{"date":"2021-12-16","close":7320.0},{"date":"2021-12-17","close":7290.0},{"date":"2021-12-20","close":7280.0},{"date":"2021-12-21","close":7230.0},{"date":"2021-12-22","close":7260.0},{"date":"2021-12-23","close":7310.0},{"date":"2021-12-24","close":7620.0},{"date":"2021-12-27","close":7660.0},{"date":"2021-12-28","close":7860.0},{"date":"2021-12-29","close":7900.0},{"date":"2021-12-30","close":7890.0},{"date":"2022-01-03","close":7910.0},{"date":"2022-01-04","close":7890.0},{"date":"2022-01-05","close":7890.0},{"date":"2022-01-06","close":7850.0},{"date":"2022-01-07","close":7830.0},{"date":"2022-01-10","close":7700.0},{"date":"2022-01-11","close":7750.0},{"date":"2022-01-12","close":7600.0},{"date":"2022-01-13","close":7610.0},{"date":"2022-01-14","close":7560.0},{"date":"2022-01-17","close":7490.0},{"date":"2022-01-18","close":7390.0},{"date":"2022-01-19","close":7380.0},{"date":"2022-01-20","close":7500.0},{"date":"2022-01-21","close":7590.0},{"date":"2022-01-24","close":7600.0},{"date":"2022-01-25","close":7380.0},{"date":"2022-01-26","close":7380.0},{"date":"2022-01-27","close":7360.0},{"date":"2022-01-28","close":7400.0},{"date":"2022-02-03","close":7420.0},{"date":"2022-02-04","close":7390.0},{"date":"2022-02-07","close":7400.0},{"date":"2022-02-08","close":7400.0},{"date":"2022-02-09","close":7400.0},{"date":"2022-02-10","close":7370.0},{"date":"2022-02-11","close":7360.0},{"date":"2022-02-14","close":7260.0},{"date":"2022-02-15","close":7290.0},{"date":"2022-02-16","close":7280.0},{"date":"2022-02-17","close":7280.0},{"date":"2022-02-18","close":7290.0},{"date":"2022-02-21","close":7290.0},{"date":"2022-02-22","close":7290.0},{"date":"2022-02-23","close":7290.0},{"date":"2022-02-24","close":7050.0},{"date":"2022-02-25","close":7100.0},{"date":"2022-02-28","close":7100.0},{"date":"2022-03-02","close":7160.0},{"date":"2022-03-03","close":7180.0},{"date":"2022-03-04","close":7180.0},{"date":"2022-03-07","close":7050.0},{"date":"2022-03-08","close":7140.0},{"date":"2022-03-10","close":7140.0},{"date":"2022-03-11","close":7100.0},{"date":"2022-03-14","close":7100.0},{"date":"2022-03-15","close":7100.0},{"date":"2022-03-16","close":7060.0},{"date":"2022-03-17","close":7060.0},{"date":"2022-03-18","close":7130.0},{"date":"2022-03-21","close":7130.0},{"date":"2022-03-22","close":7160.0},{"date":"2022-03-23","close":7100.0},{"date":"2022-03-24","close":7100.0},{"date":"2022-03-25","close":7100.0},{"date":"2022-03-28","close":7090.0},{"date":"2022-03-29","close":7180.0},{"date":"2022-03-30","close":7200.0},{"date":"2022-03-31","close":7450.0},{"date":"2022-04-01","close":7500.0},{"date":"2022-04-04","close":7510.0},{"date":"2022-04-05","close":7530.0},{"date":"2022-04-06","close":7460.0},{"date":"2022-04-07","close":7490.0},{"date":"2022-04-08","close":7480.0},{"date":"2022-04-11","close":7450.0},{"date":"2022-04-12","close":7400.0},{"date":"2022-04-13","close":7400.0},{"date":"2022-04-14","close":7350.0},{"date":"2022-04-15","close":7500.0},{"date":"2022-04-18","close":7350.0},{"date":"2022-04-19","close":7300.0},{"date":"2022-04-20","close":7270.0},{"date":"2022-04-21","close":7280.0},{"date":"2022-04-22","close":7290.0},{"date":"2022-04-25","close":7170.0},{"date":"2022-04-26","close":7240.0},{"date":"2022-04-27","close":7200.0},{"date":"2022-04-28","close":7090.0},{"date":"2022-04-29","close":7190.0},{"date":"2022-05-02","close":7190.0},{"date":"2022-05-03","close":7200.0},{"date":"2022-05-04","close":7160.0},{"date":"2022-05-06","close":7150.0},{"date":"2022-05-09","close":7110.0},{"date":"2022-05-10","close":7190.0},{"date":"2022-05-11","close":7080.0},{"date":"2022-05-12","close":7090.0},{"date":"2022-05-13","close":7090.0},{"date":"2022-05-16","close":7060.0},{"date":"2022-05-17","close":7100.0},{"date":"2022-05-18","close":7150.0},{"date":"2022-05-19","close":7100.0},{"date":"2022-05-20","close":7070.0},{"date":"2022-05-23","close":7020.0},{"date":"2022-05-24","close":7090.0},{"date":"2022-05-25","close":7040.0},{"date":"2022-05-26","close":7000.0},{"date":"2022-05-27","close":7200.0},{"date":"2022-05-30","close":7130.0},{"date":"2022-05-31","close":7040.0},{"date":"2022-06-02","close":7040.0},{"date":"2022-06-03","close":7060.0},{"date":"2022-06-07","close":6980.0},{"date":"2022-06-08","close":7010.0},{"date":"2022-06-09","close":7000.0},{"date":"2022-06-10","close":7030.0},{"date":"2022-06-13","close":6990.0},{"date":"2022-06-14","close":6970.0},{"date":"2022-06-15","close":6880.0},{"date":"2022-06-16","close":6920.0},{"date":"2022-06-17","close":6950.0},{"date":"2022-06-20","close":6750.0},{"date":"2022-06-21","close":6900.0},{"date":"2022-06-22","close":6910.0},{"date":"2022-06-23","close":6750.0},{"date":"2022-06-24","close":6870.0},{"date":"2022-06-27","close":6860.0},{"date":"2022-06-28","close":6830.0},{"date":"2022-06-29","close":6750.0},{"date":"2022-06-30","close":6760.0},{"date":"2022-07-01","close":6700.0},{"date":"2022-07-04","close":6660.0},{"date":"2022-07-05","close":6830.0},{"date":"2022-07-06","close":6760.0},{"date":"2022-07-07","close":6680.0},{"date":"2022-07-08","close":6780.0},{"date":"2022-07-11","close":6830.0},{"date":"2022-07-12","close":6690.0},{"date":"2022-07-13","close":6600.0},{"date":"2022-07-14","close":6720.0},{"date":"2022-07-15","close":6750.0},{"date":"2022-07-18","close":6780.0},{"date":"2022-07-19","close":6970.0},{"date":"2022-07-20","close":6850.0},{"date":"2022-07-21","close":6820.0},{"date":"2022-07-22","close":6790.0},{"date":"2022-07-25","close":6820.0},{"date":"2022-07-26","close":6810.0},{"date":"2022-07-27","close":6800.0},{"date":"2022-07-28","close":6770.0},{"date":"2022-07-29","close":6810.0},{"date":"2022-08-01","close":6800.0},{"date":"2022-08-02","close":6770.0},{"date":"2022-08-03","close":6740.0},{"date":"2022-08-04","close":6710.0},{"date":"2022-08-05","close":6680.0},{"date":"2022-08-08","close":6780.0},{"date":"2022-08-09","close":6800.0},{"date":"2022-08-10","close":6800.0},{"date":"2022-08-11","close":6790.0},{"date":"2022-08-12","close":6800.0},{"date":"2022-08-16","close":6820.0},{"date":"2022-08-17","close":6780.0},{"date":"2022-08-18","close":6700.0},{"date":"2022-08-19","close":6660.0},{"date":"2022-08-22","close":6610.0},{"date":"2022-08-23","close":6570.0},{"date":"2022-08-24","close":6540.0},{"date":"2022-08-25","close":6600.0},{"date":"2022-08-26","close":6580.0},{"date":"2022-08-29","close":6590.0},{"date":"2022-08-30","close":6600.0},{"date":"2022-08-31","close":6560.0},{"date":"2022-09-01","close":6550.0},{"date":"2022-09-02","close":6550.0},{"date":"2022-09-05","close":6500.0},{"date":"2022-09-06","close":6530.0},{"date":"2022-09-07","close":6450.0},{"date":"2022-09-08","close":6400.0},{"date":"2022-09-13","close":6390.0},{"date":"2022-09-14","close":6370.0},{"date":"2022-09-15","close":6320.0},{"date":"2022-09-16","close":6290.0},{"date":"2022-09-19","close":6150.0},{"date":"2022-09-20","close":6200.0},{"date":"2022-09-21","close":6020.0},{"date":"2022-09-22","close":5940.0},{"date":"2022-09-23","close":5870.0},{"date":"2022-09-26","close":5450.0},{"date":"2022-09-27","close":5410.0},{"date":"2022-09-28","close":5350.0},{"date":"2022-09-29","close":5410.0},{"date":"2022-09-30","close":5330.0},{"date":"2022-10-04","close":5300.0},{"date":"2022-10-05","close":5170.0},{"date":"2022-10-06","close":5540.0},{"date":"2022-10-07","close":5440.0},{"date":"2022-10-11","close":5210.0},{"date":"2022-10-12","close":5390.0},{"date":"2022-10-13","close":5150.0},{"date":"2022-10-14","close":5150.0},{"date":"2022-10-17","close":5220.0},{"date":"2022-10-18","close":5250.0},{"date":"2022-10-19","close":5200.0},{"date":"2022-10-20","close":5130.0},{"date":"2022-10-21","close":5270.0},{"date":"2022-10-24","close":5230.0},{"date":"2022-10-25","close":5100.0},{"date":"2022-10-26","close":5160.0},{"date":"2022-10-27","close":5020.0},{"date":"2022-10-28","close":5010.0},{"date":"2022-10-31","close":5040.0},{"date":"2022-11-01","close":5010.0},{"date":"2022-11-02","close":5020.0},{"date":"2022-11-03","close":4990.0},{"date":"2022-11-04","close":5020.0},{"date":"2022-11-07","close":4950.0},{"date":"2022-11-08","close":4970.0},{"date":"2022-11-09","close":4940.0},{"date":"2022-11-10","close":4875.0},{"date":"2022-11-11","close":4930.0},{"date":"2022-11-14","close":5790.0},{"date":"2022-11-15","close":5580.0},{"date":"2022-11-16","close":6850.0},{"date":"2022-11-17","close":6470.0},{"date":"2022-11-18","close":6270.0},{"date":"2022-11-21","close":5970.0},{"date":"2022-11-22","close":5950.0},{"date":"2022-11-23","close":6010.0},{"date":"2022-11-24","close":6030.0},{"date":"2022-11-25","close":5880.0},{"date":"2022-11-28","close":5880.0},{"date":"2022-11-29","close":5750.0},{"date":"2022-11-30","close":5790.0},{"date":"2022-12-01","close":5760.0},{"date":"2022-12-02","close":5800.0},{"date":"2022-12-05","close":5830.0},{"date":"2022-12-06","close":5490.0},{"date":"2022-12-07","close":5270.0},{"date":"2022-12-08","close":5200.0},{"date":"2022-12-09","close":5330.0},{"date":"2022-12-12","close":5320.0},{"date":"2022-12-13","close":5230.0},{"date":"2022-12-14","close":5280.0},{"date":"2022-12-15","close":5310.0},{"date":"2022-12-16","close":5370.0},{"date":"2022-12-19","close":5380.0},{"date":"2022-12-20","close":5150.0},{"date":"2022-12-21","close":5030.0},{"date":"2022-12-22","close":5060.0},{"date":"2022-12-23","close":5080.0},{"date":"2022-12-26","close":5010.0},{"date":"2022-12-27","close":5050.0},{"date":"2022-12-28","close":5010.0},{"date":"2022-12-29","close":4905.0},{"date":"2023-01-02","close":4905.0},{"date":"2023-01-03","close":4850.0},{"date":"2023-01-04","close":4945.0},{"date":"2023-01-05","close":4985.0},{"date":"2023-01-06","close":5080.0},{"date":"2023-01-09","close":5220.0},{"date":"2023-01-10","close":5100.0},{"date":"2023-01-11","close":5200.0},{"date":"2023-01-12","close":5170.0},{"date":"2023-01-13","close":5120.0},{"date":"2023-01-16","close":5180.0},{"date":"2023-01-17","close":5080.0},{"date":"2023-01-18","close":5010.0},{"date":"2023-01-19","close":5030.0},{"date":"2023-01-20","close":5080.0},{"date":"2023-01-25","close":5130.0},{"date":"2023-01-26","close":5110.0},{"date":"2023-01-27","close":5100.0},{"date":"2023-01-30","close":5030.0},{"date":"2023-01-31","close":5040.0},{"date":"2023-02-01","close":5060.0},{"date":"2023-02-02","close":5060.0},{"date":"2023-02-03","close":5120.0},{"date":"2023-02-06","close":5150.0},{"date":"2023-02-07","close":5120.0},{"date":"2023-02-08","close":5130.0},{"date":"2023-02-09","close":5140.0},{"date":"2023-02-10","close":5120.0},{"date":"2023-02-13","close":5170.0},{"date":"2023-02-14","close":5100.0},{"date":"2023-02-15","close":5000.0},{"date":"2023-02-16","close":5020.0},{"date":"2023-02-17","close":5080.0},{"date":"2023-02-20","close":5120.0},{"date":"2023-02-21","close":5090.0},{"date":"2023-02-22","close":5010.0},{"date":"2023-02-23","close":5010.0},{"date":"2023-02-24","close":5010.0},{"date":"2023-02-27","close":4955.0},{"date":"2023-02-28","close":5030.0},{"date":"2023-03-02","close":5040.0},{"date":"2023-03-03","close":5020.0},{"date":"2023-03-06","close":4995.0},{"date":"2023-03-07","close":5000.0},{"date":"2023-03-08","close":4960.0},{"date":"2023-03-09","close":4890.0},{"date":"2023-03-10","close":4850.0},{"date":"2023-03-13","close":4780.0},{"date":"2023-03-14","close":4575.0},{"date":"2023-03-15","close":4600.0},{"date":"2023-03-16","close":4600.0},{"date":"2023-03-17","close":4720.0},{"date":"2023-03-20","close":4710.0},{"date":"2023-03-21","close":4710.0},{"date":"2023-03-22","close":4695.0},{"date":"2023-03-23","close":4665.0},{"date":"2023-03-24","close":4690.0},{"date":"2023-03-27","close":4680.0},{"date":"2023-03-28","close":4690.0},{"date":"2023-03-29","close":4660.0},{"date":"2023-03-30","close":4750.0},{"date":"2023-03-31","close":4685.0},{"date":"2023-04-03","close":4680.0},{"date":"2023-04-04","close":4670.0},{"date":"2023-04-05","close":4780.0},{"date":"2023-04-06","close":4690.0},{"date":"2023-04-07","close":4660.0},{"date":"2023-04-10","close":4615.0},{"date":"2023-04-11","close":4630.0},{"date":"2023-04-12","close":4615.0},{"date":"2023-04-13","close":4595.0},{"date":"2023-04-14","close":4600.0},{"date":"2023-04-17","close":4595.0},{"date":"2023-04-18","close":4575.0},{"date":"2023-04-19","close":4745.0},{"date":"2023-04-20","close":4745.0},{"date":"2023-04-21","close":4645.0},{"date":"2023-04-24","close":4615.0},{"date":"2023-04-25","close":4605.0},{"date":"2023-04-26","close":4575.0},{"date":"2023-04-27","close":4625.0},{"date":"2023-04-28","close":4580.0},{"date":"2023-05-02","close":4600.0},{"date":"2023-05-03","close":4560.0},{"date":"2023-05-04","close":4580.0},{"date":"2023-05-08","close":4655.0},{"date":"2023-05-09","close":5640.0},{"date":"2023-05-10","close":5330.0},{"date":"2023-05-11","close":5140.0},{"date":"2023-05-12","close":4890.0},{"date":"2023-05-15","close":4920.0},{"date":"2023-05-16","close":4855.0},{"date":"2023-05-17","close":4870.0},{"date":"2023-05-18","close":5080.0},{"date":"2023-05-19","close":5080.0},{"date":"2023-05-22","close":5240.0},{"date":"2023-05-23","close":5170.0},{"date":"2023-05-24","close":5190.0},{"date":"2023-05-25","close":5150.0},{"date":"2023-05-26","close":4905.0},{"date":"2023-05-30","close":5040.0},{"date":"2023-05-31","close":5090.0},{"date":"2023-06-01","close":5090.0},{"date":"2023-06-02","close":4985.0},{"date":"2023-06-05","close":5010.0},{"date":"2023-06-07","close":4950.0},{"date":"2023-06-08","close":5000.0},{"date":"2023-06-09","close":5000.0},{"date":"2023-06-12","close":4960.0},{"date":"2023-06-13","close":4960.0},{"date":"2023-06-14","close":4845.0},{"date":"2023-06-15","close":4860.0},{"date":"2023-06-16","close":4840.0},{"date":"2023-06-19","close":4810.0},{"date":"2023-06-20","close":4760.0},{"date":"2023-06-21","close":4730.0},{"date":"2023-06-22","close":4715.0},{"date":"2023-06-23","close":4670.0},{"date":"2023-06-26","close":4775.0},{"date":"2023-06-27","close":4850.0},{"date":"2023-06-28","close":4790.0},{"date":"2023-06-29","close":4645.0},{"date":"2023-06-30","close":4725.0},{"date":"2023-07-03","close":4800.0},{"date":"2023-07-04","close":4915.0},{"date":"2023-07-05","close":4960.0},{"date":"2023-07-06","close":4760.0},{"date":"2023-07-07","close":4700.0},{"date":"2023-07-10","close":4775.0},{"date":"2023-07-11","close":4780.0},{"date":"2023-07-12","close":4765.0},{"date":"2023-07-13","close":4765.0},{"date":"2023-07-14","close":4745.0},{"date":"2023-07-17","close":4710.0},{"date":"2023-07-18","close":4690.0},{"date":"2023-07-19","close":4715.0},{"date":"2023-07-20","close":4755.0},{"date":"2023-07-21","close":4670.0},{"date":"2023-07-24","close":4445.0},{"date":"2023-07-25","close":4245.0},{"date":"2023-07-26","close":4100.0},{"date":"2023-07-27","close":4230.0},{"date":"2023-07-28","close":4285.0},{"date":"2023-07-31","close":4365.0},{"date":"2023-08-01","close":4295.0},{"date":"2023-08-02","close":4255.0},{"date":"2023-08-03","close":4205.0},{"date":"2023-08-04","close":4250.0},{"date":"2023-08-07","close":4255.0},{"date":"2023-08-08","close":4265.0},{"date":"2023-08-09","close":4210.0},{"date":"2023-08-10","close":4180.0},{"date":"2023-08-11","close":4250.0},{"date":"2023-08-14","close":4315.0},{"date":"2023-08-16","close":4275.0},{"date":"2023-08-17","close":4195.0},{"date":"2023-08-18","close":4240.0},{"date":"2023-08-21","close":4340.0},{"date":"2023-08-22","close":4385.0},{"date":"2023-08-23","close":4365.0},{"date":"2023-08-24","close":4230.0},{"date":"2023-08-25","close":4150.0},{"date":"2023-08-28","close":4130.0},{"date":"2023-08-29","close":4170.0},{"date":"2023-08-30","close":4370.0},{"date":"2023-08-31","close":4340.0},{"date":"2023-09-01","close":4295.0},{"date":"2023-09-04","close":4180.0},{"date":"2023-09-05","close":4165.0},{"date":"2023-09-06","close":4165.0},{"date":"2023-09-07","close":4200.0},{"date":"2023-09-08","close":4240.0},{"date":"2023-09-11","close":4300.0},{"date":"2023-09-12","close":4255.0},{"date":"2023-09-13","close":4225.0},{"date":"2023-09-14","close":4210.0},{"date":"2023-09-15","close":4195.0},{"date":"2023-09-18","close":4220.0},{"date":"2023-09-19","close":4200.0},{"date":"2023-09-20","close":4280.0},{"date":"2023-09-21","close":4165.0},{"date":"2023-09-22","close":4230.0},{"date":"2023-09-25","close":4155.0},{"date":"2023-09-26","close":4110.0},{"date":"2023-09-27","close":4155.0},{"date":"2023-10-04","close":4065.0},{"date":"2023-10-05","close":3900.0},{"date":"2023-10-06","close":4000.0},{"date":"2023-10-10","close":4065.0},{"date":"2023-10-11","close":4060.0},{"date":"2023-10-12","close":4085.0},{"date":"2023-10-13","close":4090.0},{"date":"2023-10-16","close":4025.0},{"date":"2023-10-17","close":4120.0},{"date":"2023-10-18","close":4095.0},{"date":"2023-10-19","close":3950.0},{"date":"2023-10-20","close":3900.0},{"date":"2023-10-23","close":3840.0},{"date":"2023-10-24","close":3870.0},{"date":"2023-10-25","close":3775.0},{"date":"2023-10-26","close":3810.0},{"date":"2023-10-27","close":3850.0},{"date":"2023-10-30","close":3875.0},{"date":"2023-10-31","close":3765.0},{"date":"2023-11-01","close":3765.0},{"date":"2023-11-02","close":3855.0},{"date":"2023-11-03","close":3855.0},{"date":"2023-11-06","close":3830.0},{"date":"2023-11-07","close":3855.0},{"date":"2023-11-08","close":3825.0},{"date":"2023-11-09","close":3815.0},{"date":"2023-11-10","close":3815.0},{"date":"2023-11-13","close":3825.0},{"date":"2023-11-14","close":3815.0},{"date":"2023-11-15","close":3795.0},{"date":"2023-11-16","close":3850.0},{"date":"2023-11-17","close":3830.0},{"date":"2023-11-20","close":3885.0},{"date":"2023-11-21","close":3900.0},{"date":"2023-11-22","close":3920.0},{"date":"2023-11-23","close":3870.0},{"date":"2023-11-24","close":3865.0},{"date":"2023-11-27","close":3875.0},{"date":"2023-11-28","close":3885.0},{"date":"2023-11-29","close":4040.0},{"date":"2023-11-30","close":4210.0},{"date":"2023-12-01","close":4245.0},{"date":"2023-12-04","close":4245.0},{"date":"2023-12-05","close":4280.0},{"date":"2023-12-06","close":4255.0},{"date":"2023-12-07","close":4180.0},{"date":"2023-12-08","close":4205.0},{"date":"2023-12-11","close":4160.0},{"date":"2023-12-12","close":4100.0},{"date":"2023-12-13","close":4110.0},{"date":"2023-12-14","close":4130.0},{"date":"2023-12-15","close":4085.0},{"date":"2023-12-18","close":4050.0},{"date":"2023-12-19","close":4050.0},{"date":"2023-12-20","close":4150.0},{"date":"2023-12-21","close":4185.0},{"date":"2023-12-22","close":4220.0},{"date":"2023-12-26","close":4100.0},{"date":"2023-12-27","close":4090.0},{"date":"2023-12-28","close":4120.0},{"date":"2024-01-02","close":4135.0},{"date":"2024-01-03","close":4135.0},{"date":"2024-01-04","close":4135.0},{"date":"2024-01-05","close":4140.0},{"date":"2024-01-08","close":4170.0},{"date":"2024-01-09","close":4135.0},{"date":"2024-01-10","close":4095.0},{"date":"2024-01-11","close":4080.0},{"date":"2024-01-12","close":4030.0},{"date":"2024-01-15","close":4020.0},{"date":"2024-01-16","close":3870.0},{"date":"2024-01-17","close":3890.0},{"date":"2024-01-18","close":3795.0},{"date":"2024-01-19","close":3850.0},{"date":"2024-01-22","close":3885.0},{"date":"2024-01-23","close":3805.0},{"date":"2024-01-24","close":3835.0},{"date":"2024-01-25","close":3870.0},{"date":"2024-01-26","close":3865.0},{"date":"2024-01-29","close":3840.0},{"date":"2024-01-30","close":3835.0},{"date":"2024-01-31","close":3770.0},{"date":"2024-02-01","close":3790.0},{"date":"2024-02-02","close":3690.0},{"date":"2024-02-05","close":3770.0},{"date":"2024-02-06","close":3755.0},{"date":"2024-02-07","close":3775.0},{"date":"2024-02-08","close":3670.0},{"date":"2024-02-13","close":3700.0},{"date":"2024-02-14","close":3710.0},{"date":"2024-02-15","close":3725.0},{"date":"2024-02-16","close":3740.0},{"date":"2024-02-19","close":3745.0},{"date":"2024-02-20","close":3750.0},{"date":"2024-02-21","close":3755.0},{"date":"2024-02-22","close":3745.0},{"date":"2024-02-23","close":3750.0},{"date":"2024-02-26","close":3730.0},{"date":"2024-02-27","close":3695.0},{"date":"2024-02-28","close":3735.0},{"date":"2024-02-29","close":3675.0},{"date":"2024-03-04","close":3675.0},{"date":"2024-03-05","close":3675.0},{"date":"2024-03-06","close":3605.0},{"date":"2024-03-07","close":3610.0},{"date":"2024-03-08","close":3700.0},{"date":"2024-03-11","close":3690.0},{"date":"2024-03-12","close":3650.0},{"date":"2024-03-13","close":3660.0},{"date":"2024-03-14","close":3690.0},{"date":"2024-03-15","close":3690.0},{"date":"2024-03-18","close":3680.0},{"date":"2024-03-19","close":3640.0},{"date":"2024-03-20","close":3690.0},{"date":"2024-03-21","close":3670.0},{"date":"2024-03-22","close":3665.0},{"date":"2024-03-25","close":3660.0},{"date":"2024-03-26","close":3660.0},{"date":"2024-03-27","close":3700.0},{"date":"2024-03-28","close":3695.0},{"date":"2024-03-29","close":3700.0},{"date":"2024-04-01","close":3690.0},{"date":"2024-04-02","close":3670.0},{"date":"2024-04-03","close":3680.0},{"date":"2024-04-04","close":3665.0},{"date":"2024-04-05","close":3660.0},{"date":"2024-04-08","close":3665.0},{"date":"2024-04-09","close":3715.0},{"date":"2024-04-11","close":3720.0},{"date":"2024-04-12","close":3705.0},{"date":"2024-04-15","close":3710.0},{"date":"2024-04-16","close":3700.0},{"date":"2024-04-17","close":3715.0},{"date":"2024-04-18","close":3720.0},{"date":"2024-04-19","close":3700.0},{"date":"2024-04-22","close":3720.0},{"date":"2024-04-23","close":3705.0},{"date":"2024-04-24","close":3715.0},{"date":"2024-04-25","close":3675.0},{"date":"2024-04-26","close":3715.0},{"date":"2024-04-29","close":3700.0},{"date":"2024-04-30","close":3710.0},{"date":"2024-05-02","close":3700.0},{"date":"2024-05-03","close":3720.0},{"date":"2024-05-07","close":4065.0},{"date":"2024-05-08","close":3980.0},{"date":"2024-05-09","close":4060.0},{"date":"2024-05-10","close":4150.0},{"date":"2024-05-13","close":4280.0},{"date":"2024-05-14","close":4190.0},{"date":"2024-05-16","close":4390.0},{"date":"2024-05-17","close":4380.0},{"date":"2024-05-20","close":4420.0},{"date":"2024-05-21","close":4555.0},{"date":"2024-05-22","close":4535.0},{"date":"2024-05-23","close":4560.0},{"date":"2024-05-24","close":4560.0},{"date":"2024-05-27","close":4390.0},{"date":"2024-05-28","close":4260.0},{"date":"2024-05-29","close":4390.0},{"date":"2024-05-30","close":4380.0},{"date":"2024-05-31","close":4265.0},{"date":"2024-06-03","close":4180.0},{"date":"2024-06-04","close":4140.0},{"date":"2024-06-05","close":4170.0},{"date":"2024-06-07","close":4180.0},{"date":"2024-06-10","close":4165.0},{"date":"2024-06-11","close":4130.0},{"date":"2024-06-12","close":4140.0},{"date":"2024-06-13","close":4135.0},{"date":"2024-06-14","close":4230.0},{"date":"2024-06-17","close":4165.0},{"date":"2024-06-18","close":4160.0},{"date":"2024-06-19","close":4160.0},{"date":"2024-06-20","close":4100.0},{"date":"2024-06-21","close":4000.0},{"date":"2024-06-24","close":4095.0},{"date":"2024-06-25","close":4140.0},{"date":"2024-06-26","close":4080.0},{"date":"2024-06-27","close":3975.0},{"date":"2024-06-28","close":3940.0},{"date":"2024-07-01","close":4090.0},{"date":"2024-07-02","close":3960.0},{"date":"2024-07-03","close":4005.0},{"date":"2024-07-04","close":4030.0},{"date":"2024-07-05","close":4060.0},{"date":"2024-07-08","close":4175.0},{"date":"2024-07-09","close":4115.0},{"date":"2024-07-10","close":4180.0},{"date":"2024-07-11","close":4120.0},{"date":"2024-07-12","close":4090.0},{"date":"2024-07-15","close":4110.0},{"date":"2024-07-16","close":4100.0},{"date":"2024-07-17","close":4095.0},{"date":"2024-07-18","close":4085.0},{"date":"2024-07-19","close":4060.0},{"date":"2024-07-22","close":4050.0},{"date":"2024-07-23","close":4000.0},{"date":"2024-07-24","close":4020.0},{"date":"2024-07-25","close":4065.0},{"date":"2024-07-26","close":4065.0},{"date":"2024-07-29","close":3935.0},{"date":"2024-07-30","close":3985.0},{"date":"2024-07-31","close":3990.0},{"date":"2024-08-01","close":3985.0},{"date":"2024-08-02","close":3970.0},{"date":"2024-08-05","close":3880.0},{"date":"2024-08-06","close":3910.0},{"date":"2024-08-07","close":3950.0},{"date":"2024-08-08","close":3990.0},{"date":"2024-08-09","close":3910.0},{"date":"2024-08-12","close":4000.0},{"date":"2024-08-13","close":4015.0},{"date":"2024-08-14","close":4015.0},{"date":"2024-08-16","close":4020.0},{"date":"2024-08-19","close":4000.0},{"date":"2024-08-20","close":4060.0},{"date":"2024-08-21","close":4110.0},{"date":"2024-08-22","close":3955.0},{"date":"2024-08-23","close":4040.0},{"date":"2024-08-26","close":3910.0},{"date":"2024-08-27","close":4000.0},{"date":"2024-08-28","close":3995.0},{"date":"2024-08-29","close":3985.0},{"date":"2024-08-30","close":3995.0},{"date":"2024-09-02","close":3995.0},{"date":"2024-09-03","close":3995.0},{"date":"2024-09-04","close":3980.0},{"date":"2024-09-05","close":3980.0},{"date":"2024-09-06","close":3910.0},{"date":"2024-09-09","close":3880.0},{"date":"2024-09-10","close":3900.0},{"date":"2024-09-11","close":3900.0},{"date":"2024-09-12","close":3925.0},{"date":"2024-09-13","close":3890.0},{"date":"2024-09-19","close":3900.0},{"date":"2024-09-20","close":3945.0},{"date":"2024-09-23","close":3940.0},{"date":"2024-09-24","close":3980.0},{"date":"2024-09-25","close":4000.0},{"date":"2024-09-26","close":4030.0},{"date":"2024-09-27","close":4005.0},{"date":"2024-09-30","close":4010.0},{"date":"2024-10-02","close":4030.0},{"date":"2024-10-04","close":4005.0},{"date":"2024-10-07","close":4005.0},{"date":"2024-10-08","close":3985.0},{"date":"2024-10-10","close":3985.0},{"date":"2024-10-11","close":3960.0},{"date":"2024-10-14","close":3950.0},{"date":"2024-10-15","close":3950.0},{"date":"2024-10-16","close":4000.0},{"date":"2024-10-17","close":3990.0},{"date":"2024-10-18","close":4000.0},{"date":"2024-10-21","close":3830.0},{"date":"2024-10-22","close":3860.0},{"date":"2024-10-23","close":3850.0},{"date":"2024-10-24","close":3835.0},{"date":"2024-10-25","close":3835.0},{"date":"2024-10-28","close":3865.0},{"date":"2024-10-29","close":3890.0},{"date":"2024-10-30","close":3835.0},{"date":"2024-10-31","close":3855.0},{"date":"2024-11-01","close":3865.0},{"date":"2024-11-04","close":3855.0},{"date":"2024-11-05","close":3855.0},{"date":"2024-11-06","close":3845.0},{"date":"2024-11-07","close":3810.0},{"date":"2024-11-08","close":3810.0},{"date":"2024-11-11","close":3790.0},{"date":"2024-11-12","close":3745.0},{"date":"2024-11-13","close":3720.0},{"date":"2024-11-14","close":3730.0},{"date":"2024-11-15","close":3630.0},{"date":"2024-11-18","close":3625.0},{"date":"2024-11-19","close":3600.0},{"date":"2024-11-20","close":3600.0},{"date":"2024-11-21","close":3605.0},{"date":"2024-11-22","close":3660.0},{"date":"2024-11-25","close":3660.0},{"date":"2024-11-26","close":3730.0},{"date":"2024-11-27","close":3765.0},{"date":"2024-11-28","close":3775.0},{"date":"2024-11-29","close":3765.0},{"date":"2024-12-02","close":3710.0},{"date":"2024-12-03","close":3665.0},{"date":"2024-12-04","close":3650.0},{"date":"2024-12-05","close":3595.0},{"date":"2024-12-06","close":3550.0},{"date":"2024-12-09","close":3500.0},{"date":"2024-12-10","close":3625.0},{"date":"2024-12-11","close":3645.0},{"date":"2024-12-12","close":3640.0},{"date":"2024-12-13","close":3635.0},{"date":"2024-12-16","close":3690.0},{"date":"2024-12-17","close":3660.0},{"date":"2024-12-18","close":3685.0},{"date":"2024-12-19","close":3650.0},{"date":"2024-12-20","close":3650.0},{"date":"2024-12-23","close":3670.0},{"date":"2024-12-24","close":3685.0},{"date":"2024-12-26","close":3700.0},{"date":"2024-12-27","close":3680.0},{"date":"2024-12-30","close":3600.0},{"date":"2025-01-02","close":3590.0},{"date":"2025-01-03","close":3680.0},{"date":"2025-01-06","close":3680.0},{"date":"2025-01-07","close":3675.0},{"date":"2025-01-08","close":3670.0},{"date":"2025-01-09","close":3635.0},{"date":"2025-01-10","close":3705.0},{"date":"2025-01-13","close":3670.0},{"date":"2025-01-14","close":3635.0},{"date":"2025-01-15","close":3590.0},{"date":"2025-01-16","close":3630.0},{"date":"2025-01-17","close":3680.0},{"date":"2025-01-20","close":3680.0},{"date":"2025-01-21","close":3685.0},{"date":"2025-01-22","close":3600.0},{"date":"2025-01-23","close":3520.0},{"date":"2025-01-24","close":3580.0},{"date":"2025-01-31","close":3570.0},{"date":"2025-02-03","close":3590.0},{"date":"2025-02-04","close":3585.0},{"date":"2025-02-05","close":3595.0},{"date":"2025-02-06","close":3595.0},{"date":"2025-02-07","close":3610.0},{"date":"2025-02-10","close":3580.0},{"date":"2025-02-11","close":3610.0},{"date":"2025-02-12","close":3620.0},{"date":"2025-02-13","close":3565.0},{"date":"2025-02-14","close":3650.0},{"date":"2025-02-17","close":3690.0},{"date":"2025-02-18","close":3705.0},{"date":"2025-02-19","close":3785.0},{"date":"2025-02-20","close":3760.0},{"date":"2025-02-21","close":3810.0},{"date":"2025-02-24","close":3805.0},{"date":"2025-02-25","close":3830.0},{"date":"2025-02-26","close":3830.0},{"date":"2025-02-27","close":3820.0},{"date":"2025-02-28","close":3850.0},{"date":"2025-03-04","close":3830.0},{"date":"2025-03-05","close":3835.0},{"date":"2025-03-06","close":3835.0},{"date":"2025-03-07","close":3820.0},{"date":"2025-03-10","close":3830.0},{"date":"2025-03-11","close":3800.0},{"date":"2025-03-12","close":3825.0},{"date":"2025-03-13","close":3785.0},{"date":"2025-03-14","close":3735.0},{"date":"2025-03-17","close":3725.0},{"date":"2025-03-18","close":3765.0},{"date":"2025-03-19","close":3785.0},{"date":"2025-03-20","close":3810.0},{"date":"2025-03-21","close":3750.0},{"date":"2025-03-24","close":3700.0},{"date":"2025-03-25","close":3730.0},{"date":"2025-03-26","close":3740.0},{"date":"2025-03-27","close":3740.0},{"date":"2025-03-28","close":3785.0},{"date":"2025-03-31","close":3780.0},{"date":"2025-04-01","close":3780.0},{"date":"2025-04-02","close":3785.0},{"date":"2025-04-03","close":3790.0},{"date":"2025-04-04","close":3715.0},{"date":"2025-04-07","close":3470.0},{"date":"2025-04-08","close":3560.0},{"date":"2025-04-09","close":3675.0},{"date":"2025-04-10","close":3700.0},{"date":"2025-04-11","close":3705.0},{"date":"2025-04-14","close":3710.0},{"date":"2025-04-15","close":3705.0},{"date":"2025-04-16","close":3695.0},{"date":"2025-04-17","close":3700.0},{"date":"2025-04-18","close":3710.0},{"date":"2025-04-21","close":3690.0},{"date":"2025-04-22","close":3655.0},{"date":"2025-04-23","close":3665.0},{"date":"2025-04-24","close":3670.0},{"date":"2025-04-25","close":3675.0},{"date":"2025-04-28","close":3695.0},{"date":"2025-04-29","close":3640.0},{"date":"2025-04-30","close":3695.0},{"date":"2025-05-02","close":3665.0},{"date":"2025-05-07","close":3665.0},{"date":"2025-05-08","close":3670.0},{"date":"2025-05-09","close":3640.0},{"date":"2025-05-12","close":3680.0},{"date":"2025-05-13","close":3650.0},{"date":"2025-05-14","close":3640.0},{"date":"2025-05-15","close":3595.0},{"date":"2025-05-16","close":3615.0},{"date":"2025-05-19","close":3550.0},{"date":"2025-05-20","close":3590.0},{"date":"2025-05-21","close":3500.0},{"date":"2025-05-22","close":3490.0},{"date":"2025-05-23","close":3475.0},{"date":"2025-05-26","close":3475.0},{"date":"2025-05-27","close":3490.0},{"date":"2025-05-28","close":3460.0},{"date":"2025-05-29","close":3480.0},{"date":"2025-05-30","close":3485.0},{"date":"2025-06-02","close":3485.0},{"date":"2025-06-04","close":3450.0},{"date":"2025-06-05","close":3485.0},{"date":"2025-06-09","close":3460.0},{"date":"2025-06-10","close":3470.0},{"date":"2025-06-11","close":3450.0},{"date":"2025-06-12","close":3455.0},{"date":"2025-06-13","close":3450.0},{"date":"2025-06-16","close":3430.0},{"date":"2025-06-17","close":3350.0},{"date":"2025-06-18","close":3470.0},{"date":"2025-06-19","close":3430.0},{"date":"2025-06-20","close":3465.0},{"date":"2025-06-23","close":3420.0},{"date":"2025-06-24","close":3430.0},{"date":"2025-06-25","close":3435.0},{"date":"2025-06-26","close":3350.0},{"date":"2025-06-27","close":3340.0},{"date":"2025-06-30","close":3380.0},{"date":"2025-07-01","close":3300.0},{"date":"2025-07-02","close":3315.0},{"date":"2025-07-03","close":3330.0},{"date":"2025-07-04","close":3350.0},{"date":"2025-07-07","close":3320.0},{"date":"2025-07-08","close":3300.0},{"date":"2025-07-09","close":3305.0},{"date":"2025-07-10","close":3350.0},{"date":"2025-07-11","close":3350.0},{"date":"2025-07-14","close":3320.0},{"date":"2025-07-15","close":3345.0},{"date":"2025-07-16","close":3335.0},{"date":"2025-07-17","close":3335.0},{"date":"2025-07-18","close":3320.0},{"date":"2025-07-21","close":3320.0},{"date":"2025-07-22","close":3315.0},{"date":"2025-07-23","close":3300.0},{"date":"2025-07-24","close":3315.0},{"date":"2025-07-25","close":3300.0},{"date":"2025-07-28","close":3245.0},{"date":"2025-07-29","close":3205.0},{"date":"2025-07-30","close":3190.0},{"date":"2025-07-31","close":3155.0},{"date":"2025-08-01","close":3215.0},{"date":"2025-08-04","close":3220.0},{"date":"2025-08-05","close":3195.0},{"date":"2025-08-06","close":3215.0},{"date":"2025-08-07","close":3225.0},{"date":"2025-08-08","close":3225.0},{"date":"2025-08-11","close":3255.0},{"date":"2025-08-12","close":3265.0},{"date":"2025-08-13","close":3285.0},{"date":"2025-08-14","close":3290.0},{"date":"2025-08-18","close":3250.0},{"date":"2025-08-19","close":3205.0},{"date":"2025-08-20","close":3140.0},{"date":"2025-08-21","close":3140.0},{"date":"2025-08-22","close":3160.0},{"date":"2025-08-25","close":3150.0},{"date":"2025-08-26","close":3110.0},{"date":"2025-08-27","close":3110.0},{"date":"2025-08-28","close":3120.0},{"date":"2025-08-29","close":3130.0},{"date":"2025-09-01","close":3065.0},{"date":"2025-09-02","close":3100.0},{"date":"2025-09-03","close":3130.0},{"date":"2025-09-04","close":3155.0},{"date":"2025-09-05","close":3100.0},{"date":"2025-09-08","close":3100.0},{"date":"2025-09-09","close":3090.0},{"date":"2025-09-10","close":3125.0},{"date":"2025-09-11","close":3110.0},{"date":"2025-09-12","close":3080.0},{"date":"2025-09-15","close":3080.0},{"date":"2025-09-16","close":3090.0},{"date":"2025-09-17","close":3070.0},{"date":"2025-09-18","close":3110.0},{"date":"2025-09-19","close":3070.0},{"date":"2025-09-22","close":3110.0},{"date":"2025-09-23","close":3095.0},{"date":"2025-09-24","close":3050.0},{"date":"2025-09-25","close":3060.0},{"date":"2025-09-26","close":2990.0},{"date":"2025-09-29","close":3070.0},{"date":"2025-09-30","close":3065.0},{"date":"2025-10-01","close":3010.0},{"date":"2025-10-02","close":3020.0},{"date":"2025-10-10","close":3105.0},{"date":"2025-10-13","close":3090.0},{"date":"2025-10-14","close":3080.0},{"date":"2025-10-15","close":3080.0},{"date":"2025-10-16","close":3095.0},{"date":"2025-10-17","close":3075.0},{"date":"2025-10-20","close":3050.0},{"date":"2025-10-21","close":3030.0},{"date":"2025-10-22","close":3080.0},{"date":"2025-10-23","close":3055.0},{"date":"2025-10-24","close":3055.0},{"date":"2025-10-27","close":3040.0},{"date":"2025-10-28","close":3050.0},{"date":"2025-10-29","close":3000.0},{"date":"2025-10-30","close":2975.0},{"date":"2025-10-31","close":2960.0},{"date":"2025-11-03","close":2950.0},{"date":"2025-11-04","close":2940.0},{"date":"2025-11-05","close":2900.0},{"date":"2025-11-06","close":3000.0},{"date":"2025-11-07","close":2955.0},{"date":"2025-11-10","close":2960.0},{"date":"2025-11-11","close":2985.0},{"date":"2025-11-12","close":2980.0},{"date":"2025-11-13","close":2980.0},{"date":"2025-11-14","close":2930.0},{"date":"2025-11-17","close":2920.0},{"date":"2025-11-18","close":2905.0},{"date":"2025-11-19","close":2940.0},{"date":"2025-11-20","close":2930.0},{"date":"2025-11-21","close":2905.0},{"date":"2025-11-24","close":2920.0},{"date":"2025-11-25","close":2915.0},{"date":"2025-11-26","close":2890.0},{"date":"2025-11-27","close":2900.0},{"date":"2025-11-28","close":2930.0},{"date":"2025-12-01","close":2945.0},{"date":"2025-12-02","close":3080.0},{"date":"2025-12-03","close":3070.0},{"date":"2025-12-04","close":3130.0},{"date":"2025-12-05","close":3160.0},{"date":"2025-12-08","close":3150.0},{"date":"2025-12-09","close":3225.0},{"date":"2025-12-10","close":3210.0},{"date":"2025-12-11","close":3235.0},{"date":"2025-12-12","close":3255.0},{"date":"2025-12-15","close":3230.0},{"date":"2025-12-16","close":3200.0},{"date":"2025-12-17","close":3195.0},{"date":"2025-12-18","close":3200.0},{"date":"2025-12-19","close":3180.0},{"date":"2025-12-22","close":3215.0},{"date":"2025-12-23","close":3200.0},{"date":"2025-12-24","close":3200.0},{"date":"2025-12-26","close":3200.0},{"date":"2025-12-29","close":3225.0},{"date":"2025-12-30","close":3215.0},{"date":"2026-01-02","close":3190.0},{"date":"2026-01-05","close":3190.0},{"date":"2026-01-06","close":3170.0},{"date":"2026-01-07","close":3130.0},{"date":"2026-01-08","close":3075.0},{"date":"2026-01-09","close":3090.0},{"date":"2026-01-12","close":3025.0},{"date":"2026-01-13","close":3000.0},{"date":"2026-01-14","close":3000.0},{"date":"2026-01-15","close":2970.0},{"date":"2026-01-16","close":2925.0},{"date":"2026-01-19","close":2910.0},{"date":"2026-01-20","close":2915.0},{"date":"2026-01-21","close":2910.0},{"date":"2026-01-22","close":2890.0},{"date":"2026-01-23","close":2885.0},{"date":"2026-01-26","close":2895.0},{"date":"2026-01-27","close":2910.0},{"date":"2026-01-28","close":3780.0},{"date":"2026-01-29","close":3610.0},{"date":"2026-01-30","close":3560.0},{"date":"2026-02-02","close":3895.0},{"date":"2026-02-03","close":3840.0},{"date":"2026-02-04","close":3805.0},{"date":"2026-02-05","close":4120.0},{"date":"2026-02-06","close":3990.0},{"date":"2026-02-09","close":3815.0},{"date":"2026-02-10","close":3535.0},{"date":"2026-02-11","close":3610.0},{"date":"2026-02-12","close":3635.0},{"date":"2026-02-13","close":3550.0},{"date":"2026-02-19","close":3480.0},{"date":"2026-02-20","close":3510.0},{"date":"2026-02-23","close":3560.0},{"date":"2026-02-24","close":3650.0},{"date":"2026-02-25","close":3500.0},{"date":"2026-02-26","close":3305.0},{"date":"2026-02-27","close":3300.0},{"date":"2026-03-03","close":3140.0},{"date":"2026-03-04","close":2900.0},{"date":"2026-03-05","close":3100.0},{"date":"2026-03-06","close":3195.0},{"date":"2026-03-09","close":3150.0},{"date":"2026-03-10","close":3110.0},{"date":"2026-03-11","close":3135.0},{"date":"2026-03-12","close":3175.0},{"date":"2026-03-13","close":3200.0},{"date":"2026-03-16","close":3280.0},{"date":"2026-03-17","close":3260.0},{"date":"2026-03-18","close":3275.0},{"date":"2026-03-19","close":3265.0},{"date":"2026-03-20","close":3255.0},{"date":"2026-03-23","close":3160.0},{"date":"2026-03-24","close":3210.0},{"date":"2026-03-25","close":3220.0},{"date":"2026-03-26","close":3215.0},{"date":"2026-03-27","close":3240.0},{"date":"2026-03-30","close":3140.0},{"date":"2026-03-31","close":3135.0},{"date":"2026-04-01","close":3220.0},{"date":"2026-04-02","close":3225.0},{"date":"2026-04-03","close":3235.0},{"date":"2026-04-06","close":3200.0},{"date":"2026-04-07","close":3230.0},{"date":"2026-04-08","close":3210.0},{"date":"2026-04-09","close":3320.0},{"date":"2026-04-10","close":3325.0},{"date":"2026-04-13","close":3345.0},{"date":"2026-04-14","close":3365.0},{"date":"2026-04-15","close":3430.0},{"date":"2026-04-16","close":3435.0},{"date":"2026-04-17","close":3405.0},{"date":"2026-04-20","close":3360.0},{"date":"2026-04-21","close":3400.0},{"date":"2026-04-22","close":3330.0},{"date":"2026-04-23","close":3410.0},{"date":"2026-04-24","close":3450.0},{"date":"2026-04-27","close":3470.0},{"date":"2026-04-28","close":3455.0},{"date":"2026-04-29","close":3765.0},{"date":"2026-04-30","close":3750.0},{"date":"2026-05-04","close":3685.0},{"date":"2026-05-06","close":3615.0},{"date":"2026-05-07","close":3695.0},{"date":"2026-05-08","close":3625.0},{"date":"2026-05-11","close":3600.0},{"date":"2026-05-12","close":3440.0},{"date":"2026-05-13","close":3460.0},{"date":"2026-05-14","close":3560.0},{"date":"2026-05-15","close":3550.0},{"date":"2026-05-18","close":3490.0},{"date":"2026-05-19","close":3500.0},{"date":"2026-05-20","close":3430.0},{"date":"2026-05-21","close":3340.0},{"date":"2026-05-22","close":3500.0},{"date":"2026-05-26","close":3495.0},{"date":"2026-05-27","close":3375.0},{"date":"2026-05-28","close":3275.0},{"date":"2026-05-29","close":3250.0},{"date":"2026-06-01","close":3120.0},{"date":"2026-06-02","close":3050.0},{"date":"2026-06-04","close":3100.0},{"date":"2026-06-05","close":3015.0},{"date":"2026-06-08","close":2990.0},{"date":"2026-06-09","close":3140.0},{"date":"2026-06-10","close":3070.0},{"date":"2026-06-11","close":3045.0},{"date":"2026-06-12","close":3100.0},{"date":"2026-06-15","close":3105.0},{"date":"2026-06-16","close":3100.0},{"date":"2026-06-17","close":3055.0},{"date":"2026-06-18","close":3090.0},{"date":"2026-06-19","close":3050.0},{"date":"2026-06-22","close":3030.0},{"date":"2026-06-23","close":2960.0},{"date":"2026-06-24","close":2975.0},{"date":"2026-06-25","close":3045.0},{"date":"2026-06-26","close":3005.0},{"date":"2026-06-29","close":3085.0},{"date":"2026-06-30","close":3070.0},{"date":"2026-07-01","close":3040.0},{"date":"2026-07-02","close":3010.0},{"date":"2026-07-03","close":3165.0},{"date":"2026-07-06","close":3095.0},{"date":"2026-07-07","close":3075.0},{"date":"2026-07-08","close":3065.0},{"date":"2026-07-09","close":3065.0},{"date":"2026-07-10","close":3085.0},{"date":"2026-07-13","close":3040.0},{"date":"2026-07-14","close":3010.0},{"date":"2026-07-15","close":3060.0},{"date":"2026-07-16","close":3000.0},{"date":"2026-07-20","close":3000.0},{"date":"2026-07-21","close":2995.0},{"date":"2026-07-22","close":3000.0},{"date":"2026-07-23","close":3045.0},{"date":"2026-07-24","close":3200.0},{"date":"2026-07-27","close":3170.0},{"date":"2026-07-28","close":3125.0},{"date":"2026-07-29","close":3065.0},{"date":"2026-07-30","close":3100.0},{"date":"2026-07-31","close":3210.0},{"date":"2026-08-03","close":3325.0},{"date":"2026-08-04","close":3330.0},{"date":"2026-08-05","close":3410.0},{"date":"2026-08-06","close":3370.0},{"date":"2026-08-07","close":3335.0},{"date":"2026-08-10","close":3445.0},{"date":"2026-08-11","close":3440.0},{"date":"2026-08-12","close":3515.0},{"date":"2026-08-13","close":3500.0},{"date":"2026-08-14","close":3500.0},{"date":"2026-08-18","close":3575.0},{"date":"2026-08-19","close":3570.0},{"date":"2026-08-20","close":3555.0},{"date":"2026-08-21","close":3540.0},{"date":"2026-08-24","close":3535.0},{"date":"2026-08-25","close":3505.0},{"date":"2026-08-26","close":3500.0},{"date":"2026-08-27","close":3495.0},{"date":"2026-08-28","close":3490.0},{"date":"2026-08-31","close":3490.0},{"date":"2026-09-01","close":3485.0},{"date":"2026-09-02","close":3480.0},{"date":"2026-09-03","close":3475.0},{"date":"2026-09-04","close":3470.0},{"date":"2026-09-07","close":3460.0},{"date":"2026-09-08","close":3445.0},{"date":"2026-09-09","close":3475.0},{"date":"2026-09-10","close":3475.0},{"date":"2026-09-11","close":3455.0},{"date":"2026-09-14","close":3530.0},{"date":"2026-09-15","close":3550.0},{"date":"2026-09-16","close":3535.0},{"date":"2026-09-17","close":3495.0},{"date":"2026-09-18","close":3575.0},{"date":"2026-09-21","close":3480.0},{"date":"2026-09-22","close":3565.0},{"date":"2026-09-23","close":3480.0},{"date":"2026-09-28","close":3540.0},{"date":"2026-09-29","close":3460.0},{"date":"2026-09-30","close":3425.0},{"date":"2026-10-01","close":3450.0},{"date":"2026-10-02","close":3420.0},{"date":"2026-10-06","close":3400.0},{"date":"2026-10-07","close":3465.0},{"date":"2026-10-08","close":3455.0},{"date":"2026-10-12","close":3475.0},{"date":"2026-10-13","close":3460.0},{"date":"2026-10-14","close":3490.0},{"date":"2026-10-15","close":3485.0},{"date":"2026-10-16","close":3475.0},{"date":"2026-10-19","close":3390.0},{"date":"2026-10-20","close":3420.0},{"date":"2026-10-21","close":3395.0},{"date":"2026-10-22","close":3395.0},{"date":"2026-10-23","close":3370.0}],"chart_data":[{"date":"2024-10-23","open":3980,"high":3980,"low":3845,"close":3850,"volume":3602,"rsi_14":28.95,"sma_20":3968.25,"sma_60":3972.0,"sma_120":4047.29},{"date":"2024-10-24","open":3980,"high":3980,"low":3800,"close":3835,"volume":8616,"rsi_14":24.0,"sma_20":3963.0,"sma_60":3969.25,"sma_120":4048.29},{"date":"2024-10-25","open":3960,"high":3960,"low":3820,"close":3835,"volume":2989,"rsi_14":25.71,"sma_20":3955.75,"sma_60":3966.17,"sma_120":4049.62},{"date":"2024-10-28","open":3950,"high":3950,"low":3785,"close":3865,"volume":1992,"rsi_14":31.58,"sma_20":3949.0,"sma_60":3962.83,"sma_120":4050.88},{"date":"2024-10-29","open":3810,"high":3930,"low":3810,"close":3890,"volume":7674,"rsi_14":37.66,"sma_20":3942.0,"sma_60":3959.92,"sma_120":4052.46},{"date":"2024-10-30","open":3980,"high":3980,"low":3835,"close":3835,"volume":10183,"rsi_14":32.95,"sma_20":3933.5,"sma_60":3958.25,"sma_120":4053.5},{"date":"2024-10-31","open":3835,"high":3875,"low":3830,"close":3855,"volume":3443,"rsi_14":37.93,"sma_20":3925.75,"sma_60":3956.08,"sma_120":4054.79},{"date":"2024-11-01","open":3995,"high":3995,"low":3835,"close":3865,"volume":2415,"rsi_14":40.23,"sma_20":3917.5,"sma_60":3954.0,"sma_120":4056.0},{"date":"2024-11-04","open":3885,"high":3885,"low":3720,"close":3855,"volume":13313,"rsi_14":39.33,"sma_20":3910.0,"sma_60":3951.83,"sma_120":4054.25},{"date":"2024-11-05","open":3855,"high":3855,"low":3790,"close":3855,"volume":4045,"rsi_14":31.65,"sma_20":3902.5,"sma_60":3949.92,"sma_120":4053.21},{"date":"2024-11-06","open":3980,"high":3980,"low":3800,"close":3845,"volume":22587,"rsi_14":31.65,"sma_20":3895.5,"sma_60":3949.33,"sma_120":4051.42},{"date":"2024-11-07","open":3845,"high":3845,"low":3785,"close":3810,"volume":38933,"rsi_14":27.38,"sma_20":3886.75,"sma_60":3947.67,"sma_120":4048.58},{"date":"2024-11-08","open":3810,"high":3810,"low":3790,"close":3810,"volume":4728,"rsi_14":46.0,"sma_20":3879.25,"sma_60":3945.33,"sma_120":4044.67},{"date":"2024-11-11","open":3810,"high":3840,"low":3700,"close":3790,"volume":6207,"rsi_14":35.42,"sma_20":3871.25,"sma_60":3942.0,"sma_120":4041.33},{"date":"2024-11-12","open":3845,"high":3845,"low":3740,"close":3745,"volume":2846,"rsi_14":30.91,"sma_20":3861.0,"sma_60":3939.25,"sma_120":4035.96},{"date":"2024-11-13","open":3805,"high":3805,"low":3600,"close":3720,"volume":14490,"rsi_14":29.82,"sma_20":3847.0,"sma_60":3934.58,"sma_120":4030.46},{"date":"2024-11-14","open":3710,"high":3730,"low":3630,"close":3730,"volume":3183,"rsi_14":32.2,"sma_20":3834.0,"sma_60":3929.83,"sma_120":4024.71},{"date":"2024-11-15","open":3780,"high":3780,"low":3580,"close":3630,"volume":12021,"rsi_14":17.81,"sma_20":3815.5,"sma_60":3923.42,"sma_120":4017.0},{"date":"2024-11-18","open":3665,"high":3665,"low":3590,"close":3625,"volume":1266,"rsi_14":11.59,"sma_20":3805.25,"sma_60":3916.83,"sma_120":4009.42},{"date":"2024-11-19","open":3835,"high":3835,"low":3570,"close":3600,"volume":18211,"rsi_14":12.7,"sma_20":3792.25,"sma_60":3910.17,"sma_120":4001.42},{"date":"2024-11-20","open":3600,"high":3600,"low":3335,"close":3600,"volume":12981,"rsi_14":6.78,"sma_20":3779.75,"sma_60":3902.5,"sma_120":3993.42},{"date":"2024-11-21","open":3550,"high":3640,"low":3550,"close":3605,"volume":6588,"rsi_14":5.17,"sma_20":3768.25,"sma_60":3894.08,"sma_120":3986.88},{"date":"2024-11-22","open":3690,"high":3690,"low":3505,"close":3660,"volume":9137,"rsi_14":20.9,"sma_20":3759.5,"sma_60":3889.17,"sma_120":3981.88},{"date":"2024-11-25","open":3660,"high":3845,"low":3650,"close":3660,"volume":55413,"rsi_14":20.9,"sma_20":3749.25,"sma_60":3882.83,"sma_120":3975.79},{"date":"2024-11-26","open":3650,"high":3850,"low":3645,"close":3730,"volume":2472,"rsi_14":35.44,"sma_20":3741.25,"sma_60":3879.83,"sma_120":3970.38},{"date":"2024-11-27","open":3835,"high":3840,"low":3700,"close":3765,"volume":1934,"rsi_14":44.3,"sma_20":3737.75,"sma_60":3875.92,"sma_120":3966.21},{"date":"2024-11-28","open":3840,"high":3840,"low":3740,"close":3775,"volume":1374,"rsi_14":45.68,"sma_20":3733.75,"sma_60":3872.25,"sma_120":3962.83},{"date":"2024-11-29","open":3790,"high":3790,"low":3740,"close":3765,"volume":1295,"rsi_14":46.84,"sma_20":3728.75,"sma_60":3868.58,"sma_120":3959.71},{"date":"2024-12-02","open":3835,"high":3835,"low":3650,"close":3710,"volume":9367,"rsi_14":45.68,"sma_20":3721.5,"sma_60":3863.83,"sma_120":3955.88},{"date":"2024-12-03","open":3640,"high":3795,"low":3640,"close":3665,"volume":8217,"rsi_14":43.53,"sma_20":3712.0,"sma_60":3858.33,"sma_120":3951.58},{"date":"2024-12-04","open":3730,"high":3730,"low":3600,"close":3650,"volume":8923,"rsi_14":40.7,"sma_20":3702.25,"sma_60":3852.58,"sma_120":3947.29},{"date":"2024-12-05","open":3710,"high":3710,"low":3570,"close":3595,"volume":20734,"rsi_14":45.45,"sma_20":3691.5,"sma_60":3846.17,"sma_120":3942.83},{"date":"2024-12-06","open":3745,"high":3750,"low":3525,"close":3550,"volume":13192,"rsi_14":41.18,"sma_20":3678.5,"sma_60":3839.0,"sma_120":3937.92},{"date":"2024-12-09","open":3550,"high":3670,"low":3300,"close":3500,"volume":29476,"rsi_14":38.89,"sma_20":3664.0,"sma_60":3832.17,"sma_120":3932.62},{"date":"2024-12-10","open":3500,"high":3630,"low":3500,"close":3625,"volume":10691,"rsi_14":52.17,"sma_20":3658.0,"sma_60":3827.92,"sma_120":3927.58},{"date":"2024-12-11","open":3625,"high":3660,"low":3595,"close":3645,"volume":785,"rsi_14":53.39,"sma_20":3654.25,"sma_60":3823.67,"sma_120":3923.25},{"date":"2024-12-12","open":3570,"high":3650,"low":3570,"close":3640,"volume":6382,"rsi_14":48.15,"sma_20":3649.75,"sma_60":3819.33,"sma_120":3918.92},{"date":"2024-12-13","open":3640,"high":3690,"low":3605,"close":3635,"volume":2678,"rsi_14":47.71,"sma_20":3650.0,"sma_60":3814.5,"sma_120":3914.54},{"date":"2024-12-16","open":3560,"high":3700,"low":3560,"close":3690,"volume":1822,"rsi_14":46.23,"sma_20":3653.25,"sma_60":3811.17,"sma_120":3911.12},{"date":"2024-12-17","open":3715,"high":3715,"low":3625,"close":3660,"volume":1274,"rsi_14":40.0,"sma_20":3656.25,"sma_60":3807.17,"sma_120":3908.29},{"date":"2024-12-18","open":3770,"high":3770,"low":3605,"close":3685,"volume":1616,"rsi_14":41.67,"sma_20":3660.5,"sma_60":3802.83,"sma_120":3904.88},{"date":"2024-12-19","open":3630,"high":3680,"low":3585,"close":3650,"volume":2667,"rsi_14":39.82,"sma_20":3662.75,"sma_60":3798.0,"sma_120":3900.79},{"date":"2024-12-20","open":3690,"high":3690,"low":3600,"close":3650,"volume":4580,"rsi_14":44.12,"sma_20":3662.25,"sma_60":3792.5,"sma_120":3897.21},{"date":"2024-12-23","open":3680,"high":3700,"low":3615,"close":3670,"volume":2164,"rsi_14":50.52,"sma_20":3662.75,"sma_60":3787.0,"sma_120":3894.67},{"date":"2024-12-24","open":3700,"high":3700,"low":3670,"close":3685,"volume":1551,"rsi_14":53.61,"sma_20":3660.5,"sma_60":3781.25,"sma_120":3892.54},{"date":"2024-12-26","open":3700,"high":3705,"low":3640,"close":3700,"volume":3179,"rsi_14":61.8,"sma_20":3657.25,"sma_60":3776.17,"sma_120":3889.29},{"date":"2024-12-27","open":3765,"high":3765,"low":3650,"close":3680,"volume":400,"rsi_14":65.48,"sma_20":3652.5,"sma_60":3770.67,"sma_120":3886.96},{"date":"2024-12-30","open":3775,"high":3775,"low":3600,"close":3600,"volume":4114,"rsi_14":61.11,"sma_20":3644.25,"sma_60":3763.5,"sma_120":3883.58},{"date":"2025-01-02","open":3785,"high":3785,"low":3550,"close":3590,"volume":15224,"rsi_14":44.78,"sma_20":3638.25,"sma_60":3756.58,"sma_120":3879.92},{"date":"2025-01-03","open":3775,"high":3780,"low":3590,"close":3680,"volume":4039,"rsi_14":54.32,"sma_20":3639.0,"sma_60":3751.17,"sma_120":3876.75},{"date":"2025-01-06","open":3775,"high":3775,"low":3655,"close":3680,"volume":3132,"rsi_14":55.0,"sma_20":3640.5,"sma_60":3746.08,"sma_120":3872.62},{"date":"2025-01-07","open":3760,"high":3770,"low":3660,"close":3675,"volume":272,"rsi_14":55.0,"sma_20":3644.5,"sma_60":3740.92,"sma_120":3868.96},{"date":"2025-01-08","open":3710,"high":3725,"low":3645,"close":3670,"volume":1597,"rsi_14":47.14,"sma_20":3650.5,"sma_60":3736.08,"sma_120":3864.71},{"date":"2025-01-09","open":3715,"high":3715,"low":3630,"close":3635,"volume":1275,"rsi_14":46.48,"sma_20":3657.25,"sma_60":3730.83,"sma_120":3860.67},{"date":"2025-01-10","open":3690,"high":3705,"low":3620,"close":3705,"volume":1145,"rsi_14":52.5,"sma_20":3661.25,"sma_60":3726.75,"sma_120":3857.46},{"date":"2025-01-13","open":3685,"high":3690,"low":3670,"close":3670,"volume":876,"rsi_14":52.5,"sma_20":3662.5,"sma_60":3721.25,"sma_120":3853.79},{"date":"2025-01-14","open":3670,"high":3670,"low":3615,"close":3635,"volume":2068,"rsi_14":48.28,"sma_20":3662.25,"sma_60":3715.33,"sma_120":3849.92},{"date":"2025-01-15","open":3670,"high":3685,"low":3580,"close":3590,"volume":2293,"rsi_14":41.3,"sma_20":3660.0,"sma_60":3708.5,"sma_120":3845.71},{"date":"2025-01-16","open":3770,"high":3775,"low":3550,"close":3630,"volume":784,"rsi_14":44.33,"sma_20":3657.0,"sma_60":3705.17,"sma_120":3841.92},{"date":"2025-01-17","open":3670,"high":3720,"low":3620,"close":3680,"volume":591,"rsi_14":48.08,"sma_20":3658.0,"sma_60":3702.17,"sma_120":3838.75},{"date":"2025-01-20","open":3755,"high":3755,"low":3650,"close":3680,"volume":2930,"rsi_14":50.0,"sma_20":3657.75,"sma_60":3699.33,"sma_120":3835.67},{"date":"2025-01-21","open":3730,"high":3730,"low":3630,"close":3685,"volume":325,"rsi_14":60.0,"sma_20":3659.5,"sma_60":3696.83,"sma_120":3833.04},{"date":"2025-01-22","open":3700,"high":3700,"low":3600,"close":3600,"volume":4309,"rsi_14":51.0,"sma_20":3657.0,"sma_60":3692.92,"sma_120":3829.54},{"date":"2025-01-23","open":3630,"high":3630,"low":3520,"close":3520,"volume":6015,"rsi_14":33.67,"sma_20":3649.5,"sma_60":3687.17,"sma_120":3825.0},{"date":"2025-01-24","open":3590,"high":3600,"low":3520,"close":3580,"volume":910,"rsi_14":40.91,"sma_20":3644.25,"sma_60":3682.0,"sma_120":3820.96},{"date":"2025-01-31","open":3620,"high":3620,"low":3550,"close":3570,"volume":4166,"rsi_14":40.54,"sma_20":3637.75,"sma_60":3677.58,"sma_120":3817.92},{"date":"2025-02-03","open":3600,"high":3610,"low":3535,"close":3590,"volume":1398,"rsi_14":42.98,"sma_20":3633.25,"sma_60":3673.17,"sma_120":3814.62},{"date":"2025-02-04","open":3655,"high":3660,"low":3555,"close":3585,"volume":672,"rsi_14":45.37,"sma_20":3632.5,"sma_60":3668.5,"sma_120":3811.25},{"date":"2025-02-05","open":3605,"high":3610,"low":3560,"close":3595,"volume":1305,"rsi_14":38.54,"sma_20":3632.75,"sma_60":3664.17,"sma_120":3808.0},{"date":"2025-02-06","open":3580,"high":3680,"low":3580,"close":3595,"volume":1602,"rsi_14":41.57,"sma_20":3628.5,"sma_60":3659.83,"sma_120":3804.88},{"date":"2025-02-07","open":3675,"high":3675,"low":3595,"close":3610,"volume":4892,"rsi_14":47.06,"sma_20":3625.0,"sma_60":3655.92,"sma_120":3802.62},{"date":"2025-02-10","open":3665,"high":3665,"low":3580,"close":3580,"volume":4998,"rsi_14":48.78,"sma_20":3620.25,"sma_60":3652.08,"sma_120":3799.88},{"date":"2025-02-11","open":3580,"high":3630,"low":3580,"close":3610,"volume":1699,"rsi_14":47.5,"sma_20":3617.25,"sma_60":3648.75,"sma_120":3797.04},{"date":"2025-02-12","open":3610,"high":3640,"low":3580,"close":3620,"volume":7580,"rsi_14":41.67,"sma_20":3616.5,"sma_60":3645.92,"sma_120":3793.96},{"date":"2025-02-13","open":3690,"high":3690,"low":3565,"close":3565,"volume":4834,"rsi_14":36.14,"sma_20":3609.5,"sma_60":3642.92,"sma_120":3791.08},{"date":"2025-02-14","open":3535,"high":3655,"low":3535,"close":3650,"volume":3800,"rsi_14":46.46,"sma_20":3608.5,"sma_60":3641.75,"sma_120":3788.17},{"date":"2025-02-17","open":3685,"high":3690,"low":3625,"close":3690,"volume":1969,"rsi_14":60.0,"sma_20":3611.25,"sma_60":3641.08,"sma_120":3785.46},{"date":"2025-02-18","open":3650,"high":3705,"low":3640,"close":3705,"volume":2829,"rsi_14":74.03,"sma_20":3617.0,"sma_60":3642.33,"sma_120":3782.88},{"date":"2025-02-19","open":3670,"high":3925,"low":3670,"close":3785,"volume":7601,"rsi_14":75.31,"sma_20":3624.75,"sma_60":3645.0,"sma_120":3780.92},{"date":"2025-02-20","open":3885,"high":3885,"low":3720,"close":3760,"volume":736,"rsi_14":72.62,"sma_20":3628.75,"sma_60":3647.67,"sma_120":3778.92},{"date":"2025-02-21","open":3850,"high":3850,"low":3730,"close":3810,"volume":1677,"rsi_14":74.44,"sma_20":3635.25,"sma_60":3651.17,"sma_120":3776.83},{"date":"2025-02-24","open":3900,"high":3900,"low":3675,"close":3805,"volume":1726,"rsi_14":74.44,"sma_20":3641.25,"sma_60":3654.5,"sma_120":3774.29},{"date":"2025-02-25","open":3765,"high":3970,"low":3765,"close":3830,"volume":1879,"rsi_14":75.27,"sma_20":3652.75,"sma_60":3657.33,"sma_120":3773.25},{"date":"2025-02-26","open":3830,"high":3840,"low":3795,"close":3830,"volume":492,"rsi_14":75.27,"sma_20":3668.25,"sma_60":3660.17,"sma_120":3771.5},{"date":"2025-02-27","open":3940,"high":3945,"low":3770,"close":3820,"volume":2214,"rsi_14":72.83,"sma_20":3680.25,"sma_60":3661.67,"sma_120":3770.75},{"date":"2025-02-28","open":3885,"high":3885,"low":3750,"close":3850,"volume":1188,"rsi_14":79.35,"sma_20":3694.25,"sma_60":3663.08,"sma_120":3769.5},{"date":"2025-03-04","open":3785,"high":3850,"low":3690,"close":3830,"volume":1961,"rsi_14":74.44,"sma_20":3706.25,"sma_60":3664.0,"sma_120":3768.12},{"date":"2025-03-05","open":3850,"high":3850,"low":3790,"close":3835,"volume":3120,"rsi_14":74.16,"sma_20":3718.75,"sma_60":3665.17,"sma_120":3766.88},{"date":"2025-03-06","open":3850,"high":3850,"low":3750,"close":3835,"volume":5982,"rsi_14":84.62,"sma_20":3730.75,"sma_60":3667.25,"sma_120":3765.54},{"date":"2025-03-07","open":3815,"high":3825,"low":3790,"close":3820,"volume":3547,"rsi_14":76.56,"sma_20":3742.0,"sma_60":3669.83,"sma_120":3764.08},{"date":"2025-03-10","open":3830,"high":3830,"low":3715,"close":3830,"volume":416,"rsi_14":74.14,"sma_20":3753.0,"sma_60":3672.83,"sma_120":3762.71},{"date":"2025-03-11","open":3830,"high":3830,"low":3780,"close":3800,"volume":497,"rsi_14":65.57,"sma_20":3764.0,"sma_60":3676.25,"sma_120":3761.21},{"date":"2025-03-12","open":3800,"high":3850,"low":3775,"close":3825,"volume":635,"rsi_14":58.0,"sma_20":3774.75,"sma_60":3680.83,"sma_120":3759.92},{"date":"2025-03-13","open":3855,"high":3855,"low":3760,"close":3785,"volume":536,"rsi_14":54.72,"sma_20":3783.0,"sma_60":3685.58,"sma_120":3758.88},{"date":"2025-03-14","open":3785,"high":3785,"low":3730,"close":3735,"volume":2389,"rsi_14":35.85,"sma_20":3791.5,"sma_60":3687.42,"sma_120":3757.67},{"date":"2025-03-17","open":3830,"high":3830,"low":3685,"close":3725,"volume":1367,"rsi_14":35.19,"sma_20":3795.25,"sma_60":3688.75,"sma_120":3756.21},{"date":"2025-03-18","open":3785,"high":3800,"low":3695,"close":3765,"volume":238,"rsi_14":38.6,"sma_20":3799.0,"sma_60":3690.83,"sma_120":3755.08},{"date":"2025-03-19","open":3765,"high":3790,"low":3725,"close":3785,"volume":26623,"rsi_14":42.62,"sma_20":3803.0,"sma_60":3693.33,"sma_120":3753.92},{"date":"2025-03-20","open":3840,"high":3840,"low":3750,"close":3810,"volume":1892,"rsi_14":48.44,"sma_20":3804.25,"sma_60":3695.33,"sma_120":3753.25},{"date":"2025-03-21","open":3830,"high":3830,"low":3700,"close":3750,"volume":3106,"rsi_14":35.71,"sma_20":3803.75,"sma_60":3696.83,"sma_120":3752.0},{"date":"2025-03-24","open":3850,"high":3850,"low":3690,"close":3700,"volume":5075,"rsi_14":32.89,"sma_20":3798.25,"sma_60":3697.08,"sma_120":3749.96},{"date":"2025-03-25","open":3695,"high":3795,"low":3665,"close":3730,"volume":1225,"rsi_14":37.04,"sma_20":3794.5,"sma_60":3698.42,"sma_120":3748.21},{"date":"2025-03-26","open":3735,"high":3760,"low":3700,"close":3740,"volume":655,"rsi_14":38.55,"sma_20":3790.0,"sma_60":3699.92,"sma_120":3746.21},{"date":"2025-03-27","open":3845,"high":3850,"low":3695,"close":3740,"volume":1395,"rsi_14":40.0,"sma_20":3785.5,"sma_60":3701.08,"sma_120":3744.04},{"date":"2025-03-28","open":3745,"high":3810,"low":3745,"close":3785,"volume":86,"rsi_14":44.83,"sma_20":3783.75,"sma_60":3702.75,"sma_120":3742.0},{"date":"2025-03-31","open":3815,"high":3815,"low":3745,"close":3780,"volume":1610,"rsi_14":47.56,"sma_20":3780.25,"sma_60":3704.08,"sma_120":3740.12},{"date":"2025-04-01","open":3840,"high":3840,"low":3725,"close":3780,"volume":853,"rsi_14":44.16,"sma_20":3777.75,"sma_60":3705.75,"sma_120":3738.21},{"date":"2025-04-02","open":3845,"high":3845,"low":3725,"close":3785,"volume":976,"rsi_14":50.0,"sma_20":3775.25,"sma_60":3708.83,"sma_120":3736.17},{"date":"2025-04-03","open":3795,"high":3800,"low":3720,"close":3790,"volume":3378,"rsi_14":59.02,"sma_20":3773.0,"sma_60":3712.17,"sma_120":3734.38},{"date":"2025-04-04","open":3825,"high":3825,"low":3705,"close":3715,"volume":3165,"rsi_14":48.65,"sma_20":3767.75,"sma_60":3712.75,"sma_120":3731.96},{"date":"2025-04-07","open":3705,"high":3710,"low":3470,"close":3470,"volume":24650,"rsi_14":24.35,"sma_20":3749.75,"sma_60":3709.25,"sma_120":3727.67},{"date":"2025-04-08","open":3600,"high":3670,"low":3510,"close":3560,"volume":23748,"rsi_14":32.56,"sma_20":3737.75,"sma_60":3707.33,"sma_120":3724.12},{"date":"2025-04-09","open":3580,"high":3690,"low":3530,"close":3675,"volume":4955,"rsi_14":40.82,"sma_20":3730.25,"sma_60":3707.42,"sma_120":3721.75},{"date":"2025-04-10","open":3770,"high":3770,"low":3640,"close":3700,"volume":2747,"rsi_14":46.43,"sma_20":3726.0,"sma_60":3708.5,"sma_120":3719.67},{"date":"2025-04-11","open":3820,"high":3820,"low":3585,"close":3705,"volume":6528,"rsi_14":50.38,"sma_20":3724.5,"sma_60":3708.5,"sma_120":3717.62},{"date":"2025-04-14","open":3750,"high":3750,"low":3615,"close":3710,"volume":2576,"rsi_14":48.41,"sma_20":3723.75,"sma_60":3709.17,"sma_120":3715.21},{"date":"2025-04-15","open":3710,"high":3750,"low":3675,"close":3705,"volume":1731,"rsi_14":47.2,"sma_20":3720.75,"sma_60":3710.33,"sma_120":3712.83},{"date":"2025-04-16","open":3710,"high":3715,"low":3655,"close":3695,"volume":627,"rsi_14":46.46,"sma_20":3716.25,"sma_60":3712.08,"sma_120":3710.29},{"date":"2025-04-17","open":3700,"high":3700,"low":3650,"close":3700,"volume":110,"rsi_14":42.86,"sma_20":3710.75,"sma_60":3713.25,"sma_120":3709.21},{"date":"2025-04-18","open":3710,"high":3720,"low":3655,"close":3710,"volume":388,"rsi_14":44.17,"sma_20":3708.75,"sma_60":3713.75,"sma_120":3707.96},{"date":"2025-04-21","open":3820,"high":3820,"low":3610,"close":3690,"volume":3032,"rsi_14":42.74,"sma_20":3708.25,"sma_60":3713.92,"sma_120":3706.62},{"date":"2025-04-22","open":3710,"high":3710,"low":3605,"close":3655,"volume":2260,"rsi_14":40.0,"sma_20":3704.5,"sma_60":3713.42,"sma_120":3705.12},{"date":"2025-04-23","open":3660,"high":3670,"low":3610,"close":3665,"volume":3424,"rsi_14":40.46,"sma_20":3700.75,"sma_60":3714.5,"sma_120":3703.71},{"date":"2025-04-24","open":3825,"high":3825,"low":3615,"close":3670,"volume":1481,"rsi_14":46.15,"sma_20":3697.25,"sma_60":3717.0,"sma_120":3702.08},{"date":"2025-04-25","open":3705,"high":3705,"low":3605,"close":3675,"volume":3643,"rsi_14":79.71,"sma_20":3691.75,"sma_60":3718.58,"sma_120":3700.29},{"date":"2025-04-28","open":3790,"high":3790,"low":3645,"close":3695,"volume":2306,"rsi_14":74.55,"sma_20":3687.5,"sma_60":3720.67,"sma_120":3699.12},{"date":"2025-04-29","open":3725,"high":3725,"low":3630,"close":3640,"volume":1049,"rsi_14":41.86,"sma_20":3680.5,"sma_60":3721.5,"sma_120":3697.33},{"date":"2025-04-30","open":3735,"high":3735,"low":3640,"close":3695,"volume":1168,"rsi_14":48.98,"sma_20":3676.0,"sma_60":3723.33,"sma_120":3695.92},{"date":"2025-05-02","open":3790,"high":3790,"low":3625,"close":3665,"volume":3147,"rsi_14":42.59,"sma_20":3669.75,"sma_60":3724.5,"sma_120":3694.33},{"date":"2025-05-07","open":3665,"high":3665,"low":3630,"close":3665,"volume":1244,"rsi_14":41.51,"sma_20":3667.25,"sma_60":3725.67,"sma_120":3692.75},{"date":"2025-05-08","open":3665,"high":3700,"low":3635,"close":3670,"volume":1440,"rsi_14":43.4,"sma_20":3677.25,"sma_60":3726.67,"sma_120":3691.29},{"date":"2025-05-09","open":3750,"high":3750,"low":3630,"close":3640,"volume":319,"rsi_14":40.35,"sma_20":3681.25,"sma_60":3727.67,"sma_120":3689.88},{"date":"2025-05-12","open":3640,"high":3770,"low":3640,"close":3680,"volume":2288,"rsi_14":46.88,"sma_20":3681.5,"sma_60":3728.83,"sma_120":3688.79},{"date":"2025-05-13","open":3755,"high":3755,"low":3640,"close":3650,"volume":2190,"rsi_14":41.18,"sma_20":3679.0,"sma_60":3729.33,"sma_120":3687.62},{"date":"2025-05-14","open":3730,"high":3730,"low":3570,"close":3640,"volume":7585,"rsi_14":42.42,"sma_20":3675.75,"sma_60":3730.58,"sma_120":3686.75},{"date":"2025-05-15","open":3695,"high":3700,"low":3580,"close":3595,"volume":2136,"rsi_14":41.18,"sma_20":3670.0,"sma_60":3729.67,"sma_120":3685.71},{"date":"2025-05-16","open":3625,"high":3625,"low":3575,"close":3615,"volume":1362,"rsi_14":42.86,"sma_20":3665.5,"sma_60":3728.42,"sma_120":3684.75},{"date":"2025-05-19","open":3605,"high":3625,"low":3525,"close":3550,"volume":2459,"rsi_14":35.37,"sma_20":3658.25,"sma_60":3725.83,"sma_120":3684.08},{"date":"2025-05-20","open":3620,"high":3620,"low":3540,"close":3590,"volume":1431,"rsi_14":40.45,"sma_20":3652.75,"sma_60":3722.58,"sma_120":3683.79},{"date":"2025-05-21","open":3615,"high":3615,"low":3435,"close":3500,"volume":22911,"rsi_14":31.07,"sma_20":3642.25,"sma_60":3718.25,"sma_120":3682.96},{"date":"2025-05-22","open":3535,"high":3535,"low":3425,"close":3490,"volume":2886,"rsi_14":34.04,"sma_20":3632.25,"sma_60":3712.92,"sma_120":3682.04},{"date":"2025-05-23","open":3460,"high":3505,"low":3460,"close":3475,"volume":2406,"rsi_14":24.42,"sma_20":3623.25,"sma_60":3707.42,"sma_120":3680.96},{"date":"2025-05-26","open":3515,"high":3515,"low":3455,"close":3475,"volume":714,"rsi_14":26.25,"sma_20":3613.75,"sma_60":3701.5,"sma_120":3679.42},{"date":"2025-05-27","open":3475,"high":3500,"low":3435,"close":3490,"volume":1098,"rsi_14":28.92,"sma_20":3604.75,"sma_60":3695.83,"sma_120":3678.0},{"date":"2025-05-28","open":3450,"high":3500,"low":3430,"close":3460,"volume":14702,"rsi_14":26.14,"sma_20":3594.0,"sma_60":3689.83,"sma_120":3675.75},{"date":"2025-05-29","open":3560,"high":3560,"low":3440,"close":3480,"volume":5097,"rsi_14":31.4,"sma_20":3583.25,"sma_60":3683.67,"sma_120":3673.38},{"date":"2025-05-30","open":3550,"high":3550,"low":3455,"close":3485,"volume":1063,"rsi_14":25.32,"sma_20":3575.5,"sma_60":3677.92,"sma_120":3670.96},{"date":"2025-06-02","open":3485,"high":3495,"low":3445,"close":3485,"volume":2817,"rsi_14":27.4,"sma_20":3565.0,"sma_60":3672.08,"sma_120":3668.62},{"date":"2025-06-04","open":3450,"high":3475,"low":3440,"close":3450,"volume":1752,"rsi_14":25.64,"sma_20":3554.25,"sma_60":3665.67,"sma_120":3666.46},{"date":"2025-06-05","open":3500,"high":3500,"low":3465,"close":3485,"volume":1733,"rsi_14":35.53,"sma_20":3545.25,"sma_60":3660.08,"sma_120":3664.96},{"date":"2025-06-09","open":3475,"high":3495,"low":3450,"close":3460,"volume":4520,"rsi_14":29.87,"sma_20":3534.75,"sma_60":3653.92,"sma_120":3663.38},{"date":"2025-06-10","open":3470,"high":3485,"low":3430,"close":3470,"volume":2768,"rsi_14":37.88,"sma_20":3526.25,"sma_60":3648.42,"sma_120":3662.33},{"date":"2025-06-11","open":3450,"high":3490,"low":3435,"close":3450,"volume":3068,"rsi_14":27.42,"sma_20":3514.75,"sma_60":3642.17,"sma_120":3661.5},{"date":"2025-06-12","open":3450,"high":3470,"low":3430,"close":3455,"volume":5525,"rsi_14":40.0,"sma_20":3505.0,"sma_60":3636.67,"sma_120":3661.12},{"date":"2025-06-13","open":3435,"high":3460,"low":3430,"close":3450,"volume":14155,"rsi_14":40.91,"sma_20":3495.5,"sma_60":3631.92,"sma_120":3659.67},{"date":"2025-06-16","open":3480,"high":3480,"low":3420,"close":3430,"volume":9586,"rsi_14":40.0,"sma_20":3487.25,"sma_60":3627.0,"sma_120":3657.88},{"date":"2025-06-17","open":3505,"high":3560,"low":3320,"close":3350,"volume":11603,"rsi_14":29.51,"sma_20":3474.0,"sma_60":3620.08,"sma_120":3655.46},{"date":"2025-06-18","open":3350,"high":3475,"low":3350,"close":3470,"volume":14662,"rsi_14":47.56,"sma_20":3470.0,"sma_60":3614.83,"sma_120":3654.08},{"date":"2025-06-19","open":3480,"high":3480,"low":3350,"close":3430,"volume":3737,"rsi_14":46.43,"sma_20":3462.0,"sma_60":3608.5,"sma_120":3651.92},{"date":"2025-06-20","open":3430,"high":3475,"low":3385,"close":3465,"volume":3526,"rsi_14":48.28,"sma_20":3460.25,"sma_60":3603.75,"sma_120":3650.29},{"date":"2025-06-23","open":3480,"high":3480,"low":3385,"close":3420,"volume":2830,"rsi_14":43.16,"sma_20":3456.75,"sma_60":3599.08,"sma_120":3648.08},{"date":"2025-06-24","open":3430,"high":3450,"low":3415,"close":3430,"volume":912,"rsi_14":44.33,"sma_20":3454.5,"sma_60":3594.08,"sma_120":3646.25},{"date":"2025-06-25","open":3490,"high":3490,"low":3400,"close":3435,"volume":574,"rsi_14":48.35,"sma_20":3452.5,"sma_60":3589.0,"sma_120":3644.46},{"date":"2025-06-26","open":3490,"high":3540,"low":3310,"close":3350,"volume":7853,"rsi_14":36.63,"sma_20":3445.5,"sma_60":3582.5,"sma_120":3641.79},{"date":"2025-06-27","open":3455,"high":3455,"low":3310,"close":3340,"volume":5338,"rsi_14":37.76,"sma_20":3439.5,"sma_60":3575.08,"sma_120":3638.92},{"date":"2025-06-30","open":3405,"high":3405,"low":3310,"close":3380,"volume":4581,"rsi_14":41.35,"sma_20":3434.5,"sma_60":3568.42,"sma_120":3636.25},{"date":"2025-07-01","open":3455,"high":3455,"low":3285,"close":3300,"volume":23430,"rsi_14":37.07,"sma_20":3425.25,"sma_60":3560.42,"sma_120":3633.08},{"date":"2025-07-02","open":3330,"high":3330,"low":3265,"close":3315,"volume":13461,"rsi_14":38.14,"sma_20":3416.75,"sma_60":3552.58,"sma_120":3630.71},{"date":"2025-07-03","open":3285,"high":3330,"low":3280,"close":3330,"volume":5793,"rsi_14":40.0,"sma_20":3410.75,"sma_60":3544.92,"sma_120":3628.54},{"date":"2025-07-04","open":3330,"high":3350,"low":3305,"close":3350,"volume":4129,"rsi_14":43.33,"sma_20":3404.0,"sma_60":3538.83,"sma_120":3625.79},{"date":"2025-07-07","open":3370,"high":3490,"low":3320,"close":3320,"volume":3334,"rsi_14":47.27,"sma_20":3397.0,"sma_60":3536.33,"sma_120":3622.79},{"date":"2025-07-08","open":3290,"high":3435,"low":3290,"close":3300,"volume":6018,"rsi_14":31.11,"sma_20":3388.5,"sma_60":3532.0,"sma_120":3619.67},{"date":"2025-07-09","open":3400,"high":3400,"low":3285,"close":3305,"volume":1293,"rsi_14":34.94,"sma_20":3381.25,"sma_60":3525.83,"sma_120":3616.62},{"date":"2025-07-10","open":3395,"high":3395,"low":3290,"close":3350,"volume":4236,"rsi_14":36.47,"sma_20":3376.0,"sma_60":3520.0,"sma_120":3614.25},{"date":"2025-07-11","open":3395,"high":3395,"low":3325,"close":3350,"volume":1720,"rsi_14":40.79,"sma_20":3371.0,"sma_60":3514.08,"sma_120":3611.29},{"date":"2025-07-14","open":3350,"high":3350,"low":3320,"close":3320,"volume":4515,"rsi_14":36.25,"sma_20":3365.5,"sma_60":3507.58,"sma_120":3608.38},{"date":"2025-07-15","open":3350,"high":3350,"low":3315,"close":3345,"volume":2964,"rsi_14":39.29,"sma_20":3365.25,"sma_60":3501.58,"sma_120":3605.96},{"date":"2025-07-16","open":3355,"high":3355,"low":3315,"close":3335,"volume":8238,"rsi_14":47.83,"sma_20":3358.5,"sma_60":3495.58,"sma_120":3603.83},{"date":"2025-07-17","open":3380,"high":3380,"low":3310,"close":3335,"volume":1621,"rsi_14":49.25,"sma_20":3353.75,"sma_60":3489.5,"sma_120":3601.38},{"date":"2025-07-18","open":3335,"high":3345,"low":3265,"close":3320,"volume":6581,"rsi_14":40.32,"sma_20":3346.5,"sma_60":3483.0,"sma_120":3598.38},{"date":"2025-07-21","open":3440,"high":3440,"low":3305,"close":3320,"volume":4566,"rsi_14":54.35,"sma_20":3341.5,"sma_60":3476.83,"sma_120":3595.38},{"date":"2025-07-22","open":3430,"high":3430,"low":3295,"close":3315,"volume":3938,"rsi_14":50.0,"sma_20":3335.75,"sma_60":3471.17,"sma_120":3592.29},{"date":"2025-07-23","open":3480,"high":3480,"low":3290,"close":3300,"volume":5984,"rsi_14":43.18,"sma_20":3329.0,"sma_60":3465.08,"sma_120":3589.79},{"date":"2025-07-24","open":3335,"high":3335,"low":3250,"close":3315,"volume":19816,"rsi_14":41.86,"sma_20":3327.25,"sma_60":3459.17,"sma_120":3588.08},{"date":"2025-07-25","open":3320,"high":3320,"low":3275,"close":3300,"volume":4221,"rsi_14":45.0,"sma_20":3325.25,"sma_60":3452.92,"sma_120":3585.75},{"date":"2025-07-28","open":3300,"high":3300,"low":3245,"close":3245,"volume":16712,"rsi_14":38.3,"sma_20":3318.5,"sma_60":3445.42,"sma_120":3583.04},{"date":"2025-07-29","open":3240,"high":3240,"low":3165,"close":3205,"volume":14684,"rsi_14":31.48,"sma_20":3313.75,"sma_60":3438.17,"sma_120":3579.83},{"date":"2025-07-30","open":3205,"high":3205,"low":3180,"close":3190,"volume":14875,"rsi_14":16.67,"sma_20":3307.5,"sma_60":3429.75,"sma_120":3576.54},{"date":"2025-07-31","open":3220,"high":3220,"low":3155,"close":3155,"volume":28433,"rsi_14":14.55,"sma_20":3298.75,"sma_60":3421.25,"sma_120":3572.88},{"date":"2025-08-01","open":3155,"high":3215,"low":3150,"close":3215,"volume":19445,"rsi_14":32.79,"sma_20":3292.0,"sma_60":3413.75,"sma_120":3569.71},{"date":"2025-08-04","open":3225,"high":3245,"low":3180,"close":3220,"volume":3634,"rsi_14":28.07,"sma_20":3287.0,"sma_60":3406.25,"sma_120":3566.46},{"date":"2025-08-05","open":3195,"high":3240,"low":3160,"close":3195,"volume":9782,"rsi_14":26.67,"sma_20":3281.75,"sma_60":3398.83,"sma_120":3563.25},{"date":"2025-08-06","open":3215,"high":3240,"low":3190,"close":3215,"volume":4425,"rsi_14":31.25,"sma_20":3277.25,"sma_60":3391.08,"sma_120":3559.96},{"date":"2025-08-07","open":3225,"high":3225,"low":3215,"close":3225,"volume":2210,"rsi_14":34.92,"sma_20":3271.0,"sma_60":3384.0,"sma_120":3556.67},{"date":"2025-08-08","open":3230,"high":3230,"low":3200,"close":3225,"volume":999,"rsi_14":34.92,"sma_20":3264.75,"sma_60":3377.08,"sma_120":3553.83},{"date":"2025-08-11","open":3225,"high":3260,"low":3225,"close":3255,"volume":6187,"rsi_14":41.18,"sma_20":3261.5,"sma_60":3371.42,"sma_120":3550.54},{"date":"2025-08-12","open":3310,"high":3310,"low":3225,"close":3265,"volume":2152,"rsi_14":44.78,"sma_20":3257.5,"sma_60":3365.58,"sma_120":3547.0},{"date":"2025-08-13","open":3325,"high":3325,"low":3270,"close":3285,"volume":2213,"rsi_14":45.59,"sma_20":3255.0,"sma_60":3361.17,"sma_120":3543.5},{"date":"2025-08-14","open":3345,"high":3345,"low":3250,"close":3290,"volume":3730,"rsi_14":48.48,"sma_20":3252.75,"sma_60":3356.17,"sma_120":3539.38},{"date":"2025-08-18","open":3340,"high":3340,"low":3250,"close":3250,"volume":1849,"rsi_14":50.79,"sma_20":3249.25,"sma_60":3352.0,"sma_120":3535.12},{"date":"2025-08-19","open":3260,"high":3260,"low":3205,"close":3205,"volume":2191,"rsi_14":50.0,"sma_20":3243.5,"sma_60":3347.25,"sma_120":3530.08},{"date":"2025-08-20","open":3285,"high":3285,"low":3140,"close":3140,"volume":34927,"rsi_14":43.24,"sma_20":3234.75,"sma_60":3341.67,"sma_120":3524.54},{"date":"2025-08-21","open":3185,"high":3185,"low":3135,"close":3140,"volume":13006,"rsi_14":47.76,"sma_20":3226.75,"sma_60":3336.08,"sma_120":3518.79},{"date":"2025-08-22","open":3140,"high":3235,"low":3140,"close":3160,"volume":1553,"rsi_14":40.68,"sma_20":3219.0,"sma_60":3330.58,"sma_120":3513.21},{"date":"2025-08-25","open":3340,"high":3340,"low":3110,"close":3150,"volume":6829,"rsi_14":38.33,"sma_20":3211.5,"sma_60":3325.42,"sma_120":3507.62},{"date":"2025-08-26","open":3110,"high":3195,"low":3110,"close":3110,"volume":19734,"rsi_14":36.51,"sma_20":3204.75,"sma_60":3319.25,"sma_120":3501.46},{"date":"2025-08-27","open":3195,"high":3195,"low":3110,"close":3110,"volume":3633,"rsi_14":32.2,"sma_20":3200.0,"sma_60":3313.0,"sma_120":3495.46},{"date":"2025-08-28","open":3125,"high":3125,"low":3065,"close":3120,"volume":2801,"rsi_14":32.2,"sma_20":3196.5,"sma_60":3306.92,"sma_120":3489.5},{"date":"2025-08-29","open":3145,"high":3150,"low":3110,"close":3130,"volume":1072,"rsi_14":34.43,"sma_20":3195.25,"sma_60":3301.58,"sma_120":3483.62},{"date":"2025-09-01","open":3105,"high":3150,"low":3065,"close":3065,"volume":11758,"rsi_14":22.06,"sma_20":3187.75,"sma_60":3294.58,"sma_120":3477.33},{"date":"2025-09-02","open":3185,"high":3185,"low":3065,"close":3100,"volume":1100,"rsi_14":27.4,"sma_20":3181.75,"sma_60":3288.58,"sma_120":3471.25},{"date":"2025-09-03","open":3275,"high":3275,"low":3125,"close":3130,"volume":968,"rsi_14":29.33,"sma_20":3178.5,"sma_60":3282.92,"sma_120":3465.67},{"date":"2025-09-04","open":3180,"high":3180,"low":3100,"close":3155,"volume":255,"rsi_14":32.91,"sma_20":3175.5,"sma_60":3278.0,"sma_120":3460.08},{"date":"2025-09-05","open":3165,"high":3165,"low":3100,"close":3100,"volume":5360,"rsi_14":31.71,"sma_20":3169.25,"sma_60":3272.08,"sma_120":3454.38},{"date":"2025-09-08","open":3100,"high":3175,"low":3060,"close":3100,"volume":9064,"rsi_14":35.62,"sma_20":3163.0,"sma_60":3266.25,"sma_120":3449.08},{"date":"2025-09-09","open":3095,"high":3095,"low":3080,"close":3090,"volume":7818,"rsi_14":41.94,"sma_20":3154.75,"sma_60":3260.58,"sma_120":3443.79},{"date":"2025-09-10","open":3050,"high":3150,"low":3050,"close":3125,"volume":1975,"rsi_14":47.83,"sma_20":3147.75,"sma_60":3256.83,"sma_120":3438.46},{"date":"2025-09-11","open":3125,"high":3125,"low":3080,"close":3110,"volume":1387,"rsi_14":42.65,"sma_20":3139.0,"sma_60":3250.83,"sma_120":3432.83},{"date":"2025-09-12","open":3115,"high":3115,"low":3080,"close":3080,"volume":5897,"rsi_14":40.28,"sma_20":3128.5,"sma_60":3245.0,"sma_120":3426.75},{"date":"2025-09-15","open":3155,"high":3155,"low":3050,"close":3080,"volume":7942,"rsi_14":45.31,"sma_20":3120.0,"sma_60":3238.58,"sma_120":3421.17},{"date":"2025-09-16","open":3205,"high":3205,"low":3050,"close":3090,"volume":4071,"rsi_14":46.97,"sma_20":3114.25,"sma_60":3233.08,"sma_120":3416.08},{"date":"2025-09-17","open":3090,"high":3090,"low":3055,"close":3070,"volume":4539,"rsi_14":42.65,"sma_20":3110.75,"sma_60":3227.08,"sma_120":3410.58},{"date":"2025-09-18","open":3075,"high":3125,"low":3075,"close":3110,"volume":2097,"rsi_14":46.58,"sma_20":3109.0,"sma_60":3221.58,"sma_120":3405.29},{"date":"2025-09-19","open":3105,"high":3105,"low":3070,"close":3070,"volume":4073,"rsi_14":50.75,"sma_20":3104.5,"sma_60":3216.92,"sma_120":3399.71},{"date":"2025-09-22","open":3135,"high":3135,"low":3060,"close":3110,"volume":4642,"rsi_14":51.47,"sma_20":3102.5,"sma_60":3213.08,"sma_120":3394.08},{"date":"2025-09-23","open":3110,"high":3110,"low":3060,"close":3095,"volume":3932,"rsi_14":44.62,"sma_20":3101.75,"sma_60":3208.33,"sma_120":3388.38},{"date":"2025-09-24","open":3090,"high":3090,"low":3045,"close":3050,"volume":4284,"rsi_14":34.78,"sma_20":3098.75,"sma_60":3204.17,"sma_120":3382.29},{"date":"2025-09-25","open":3060,"high":3060,"low":3040,"close":3060,"volume":2706,"rsi_14":43.33,"sma_20":3095.75,"sma_60":3199.92,"sma_120":3376.25},{"date":"2025-09-26","open":3055,"high":3055,"low":2980,"close":2990,"volume":7990,"rsi_14":35.14,"sma_20":3088.75,"sma_60":3194.25,"sma_120":3369.58},{"date":"2025-09-29","open":3040,"high":3165,"low":3040,"close":3070,"volume":1618,"rsi_14":47.73,"sma_20":3089.0,"sma_60":3189.58,"sma_120":3364.21},{"date":"2025-09-30","open":3070,"high":3080,"low":2855,"close":3065,"volume":8146,"rsi_14":42.68,"sma_20":3087.25,"sma_60":3185.33,"sma_120":3360.83},{"date":"2025-10-01","open":3140,"high":3140,"low":3010,"close":3010,"volume":6334,"rsi_14":38.89,"sma_20":3081.25,"sma_60":3180.5,"sma_120":3356.25},{"date":"2025-10-02","open":3071,"high":3076,"low":2980,"close":3020,"volume":16709,"rsi_14":39.77,"sma_20":3073.0,"sma_60":3175.25,"sma_120":3350.54},{"date":"2025-10-10","open":3000,"high":3150,"low":2990,"close":3105,"volume":11897,"rsi_14":52.25,"sma_20":3073.25,"sma_60":3171.17,"sma_120":3345.58},{"date":"2025-10-13","open":3110,"high":3110,"low":3085,"close":3090,"volume":721,"rsi_14":50.0,"sma_20":3072.75,"sma_60":3166.83,"sma_120":3340.46},{"date":"2025-10-14","open":3065,"high":3080,"low":2950,"close":3080,"volume":2429,"rsi_14":50.91,"sma_20":3072.25,"sma_60":3162.83,"sma_120":3335.21},{"date":"2025-10-15","open":3040,"high":3080,"low":3040,"close":3080,"volume":7994,"rsi_14":47.57,"sma_20":3070.0,"sma_60":3158.42,"sma_120":3330.0},{"date":"2025-10-16","open":3080,"high":3155,"low":3055,"close":3095,"volume":1994,"rsi_14":52.53,"sma_20":3069.25,"sma_60":3154.42,"sma_120":3325.0},{"date":"2025-10-17","open":3095,"high":3095,"low":3040,"close":3075,"volume":1654,"rsi_14":46.32,"sma_20":3069.0,"sma_60":3150.08,"sma_120":3319.79},{"date":"2025-10-20","open":3065,"high":3065,"low":3020,"close":3050,"volume":587,"rsi_14":45.36,"sma_20":3067.5,"sma_60":3145.58,"sma_120":3314.29},{"date":"2025-10-21","open":3050,"high":3060,"low":3015,"close":3030,"volume":7623,"rsi_14":47.83,"sma_20":3064.5,"sma_60":3140.75,"sma_120":3308.79},{"date":"2025-10-22","open":3030,"high":3160,"low":3030,"close":3080,"volume":5789,"rsi_14":52.0,"sma_20":3065.0,"sma_60":3136.83,"sma_120":3304.0},{"date":"2025-10-23","open":3080,"high":3105,"low":2990,"close":3055,"volume":6752,"rsi_14":57.14,"sma_20":3062.5,"sma_60":3132.75,"sma_120":3298.92},{"date":"2025-10-24","open":3050,"high":3095,"low":3015,"close":3055,"volume":5532,"rsi_14":48.0,"sma_20":3061.75,"sma_60":3128.42,"sma_120":3293.79},{"date":"2025-10-27","open":3055,"high":3055,"low":2960,"close":3040,"volume":7367,"rsi_14":46.75,"sma_20":3058.25,"sma_60":3124.08,"sma_120":3288.5},{"date":"2025-10-28","open":3040,"high":3050,"low":2980,"close":3050,"volume":9930,"rsi_14":55.88,"sma_20":3056.0,"sma_60":3120.83,"sma_120":3283.12},{"date":"2025-10-29","open":3050,"high":3075,"low":2970,"close":3000,"volume":13430,"rsi_14":51.35,"sma_20":3053.5,"sma_60":3117.42,"sma_120":3277.79},{"date":"2025-10-30","open":3000,"high":3000,"low":2970,"close":2975,"volume":3792,"rsi_14":26.79,"sma_20":3049.25,"sma_60":3113.83,"sma_120":3271.79},{"date":"2025-10-31","open":2975,"high":2990,"low":2950,"close":2960,"volume":19493,"rsi_14":26.79,"sma_20":3047.75,"sma_60":3110.58,"sma_120":3265.92},{"date":"2025-11-03","open":2960,"high":2980,"low":2950,"close":2950,"volume":23901,"rsi_14":26.79,"sma_20":3041.75,"sma_60":3106.17,"sma_120":3259.96},{"date":"2025-11-04","open":2950,"high":2950,"low":2885,"close":2940,"volume":9783,"rsi_14":25.86,"sma_20":3035.5,"sma_60":3101.5,"sma_120":3253.88},{"date":"2025-11-05","open":2920,"high":2920,"low":2850,"close":2900,"volume":6575,"rsi_14":19.05,"sma_20":3030.0,"sma_60":3096.58,"sma_120":3247.71},{"date":"2025-11-06","open":2880,"high":3070,"low":2880,"close":3000,"volume":16359,"rsi_14":40.51,"sma_20":3030.5,"sma_60":3093.0,"sma_120":3242.04},{"date":"2025-11-07","open":3000,"high":3000,"low":2940,"close":2955,"volume":3111,"rsi_14":38.55,"sma_20":3023.0,"sma_60":3088.5,"sma_120":3236.25},{"date":"2025-11-10","open":2955,"high":3005,"low":2955,"close":2960,"volume":13565,"rsi_14":41.25,"sma_20":3016.5,"sma_60":3084.08,"sma_120":3230.58},{"date":"2025-11-11","open":2960,"high":3050,"low":2945,"close":2985,"volume":3993,"rsi_14":37.33,"sma_20":3011.75,"sma_60":3079.58,"sma_120":3225.5},{"date":"2025-11-12","open":2985,"high":2985,"low":2920,"close":2980,"volume":3688,"rsi_14":39.44,"sma_20":3006.75,"sma_60":3074.83,"sma_120":3220.21},{"date":"2025-11-13","open":2980,"high":2980,"low":2960,"close":2980,"volume":585,"rsi_14":39.44,"sma_20":3001.0,"sma_60":3069.75,"sma_120":3215.46},{"date":"2025-11-14","open":2960,"high":2980,"low":2930,"close":2930,"volume":3843,"rsi_14":35.9,"sma_20":2993.75,"sma_60":3063.75,"sma_120":3209.96},{"date":"2025-11-17","open":2930,"high":2980,"low":2885,"close":2920,"volume":2840,"rsi_14":33.33,"sma_20":2987.25,"sma_60":3058.25,"sma_120":3205.12},{"date":"2025-11-18","open":2920,"high":2990,"low":2885,"close":2905,"volume":4691,"rsi_14":36.62,"sma_20":2981.0,"sma_60":3053.25,"sma_120":3200.25},{"date":"2025-11-19","open":2905,"high":2960,"low":2890,"close":2940,"volume":5820,"rsi_14":45.21,"sma_20":2974.0,"sma_60":3049.92,"sma_120":3195.79},{"date":"2025-11-20","open":2930,"high":2955,"low":2905,"close":2930,"volume":2991,"rsi_14":45.83,"sma_20":2967.75,"sma_60":3046.42,"sma_120":3191.25},{"date":"2025-11-21","open":2890,"high":2930,"low":2890,"close":2905,"volume":4261,"rsi_14":44.0,"sma_20":2960.25,"sma_60":3042.17,"sma_120":3186.38},{"date":"2025-11-24","open":2905,"high":2940,"low":2880,"close":2920,"volume":3471,"rsi_14":47.37,"sma_20":2954.25,"sma_60":3038.33,"sma_120":3181.88},{"date":"2025-11-25","open":2920,"high":2950,"low":2765,"close":2915,"volume":25683,"rsi_14":52.17,"sma_20":2947.5,"sma_60":3035.08,"sma_120":3177.17},{"date":"2025-11-26","open":2915,"high":2915,"low":2875,"close":2890,"volume":1258,"rsi_14":29.63,"sma_20":2942.0,"sma_60":3031.42,"sma_120":3172.21},{"date":"2025-11-27","open":2905,"high":3070,"low":2890,"close":2900,"volume":2255,"rsi_14":38.3,"sma_20":2938.25,"sma_60":3027.75,"sma_120":3167.33},{"date":"2025-11-28","open":3060,"high":3060,"low":2900,"close":2930,"volume":1873,"rsi_14":44.23,"sma_20":2936.75,"sma_60":3024.42,"sma_120":3163.0},{"date":"2025-12-01","open":2975,"high":2995,"low":2855,"close":2945,"volume":7243,"rsi_14":42.0,"sma_20":2936.5,"sma_60":3022.42,"sma_120":3158.5},{"date":"2025-12-02","open":2935,"high":3080,"low":2930,"close":3080,"volume":3149,"rsi_14":63.16,"sma_20":2943.5,"sma_60":3022.08,"sma_120":3155.33},{"date":"2025-12-03","open":3080,"high":3140,"low":3030,"close":3070,"volume":13401,"rsi_14":61.54,"sma_20":2952.0,"sma_60":3021.08,"sma_120":3152.0},{"date":"2025-12-04","open":3075,"high":3135,"low":3055,"close":3130,"volume":1297,"rsi_14":75.0,"sma_20":2958.5,"sma_60":3020.67,"sma_120":3149.33},{"date":"2025-12-05","open":3155,"high":3170,"low":3100,"close":3160,"volume":6638,"rsi_14":78.57,"sma_20":2968.75,"sma_60":3021.67,"sma_120":3146.88},{"date":"2025-12-08","open":3170,"high":3170,"low":3125,"close":3150,"volume":4798,"rsi_14":79.52,"sma_20":2978.25,"sma_60":3022.5,"sma_120":3144.38},{"date":"2025-12-09","open":3185,"high":3225,"low":3125,"close":3225,"volume":21977,"rsi_14":81.32,"sma_20":2990.25,"sma_60":3024.75,"sma_120":3142.67},{"date":"2025-12-10","open":3225,"high":3260,"low":3180,"close":3210,"volume":21315,"rsi_14":80.43,"sma_20":3001.75,"sma_60":3026.17,"sma_120":3141.5},{"date":"2025-12-11","open":3240,"high":3250,"low":3165,"close":3235,"volume":6777,"rsi_14":85.87,"sma_20":3014.5,"sma_60":3028.25,"sma_120":3139.54},{"date":"2025-12-12","open":3265,"high":3270,"low":3205,"close":3255,"volume":2831,"rsi_14":86.02,"sma_20":3030.75,"sma_60":3031.17,"sma_120":3138.08},{"date":"2025-12-15","open":3285,"high":3290,"low":3200,"close":3230,"volume":2347,"rsi_14":82.47,"sma_20":3046.25,"sma_60":3033.67,"sma_120":3136.12},{"date":"2025-12-16","open":3315,"high":3315,"low":3200,"close":3200,"volume":8312,"rsi_14":81.63,"sma_20":3061.0,"sma_60":3035.5,"sma_120":3134.29},{"date":"2025-12-17","open":3200,"high":3240,"low":3165,"close":3195,"volume":3997,"rsi_14":80.41,"sma_20":3073.75,"sma_60":3037.58,"sma_120":3132.33},{"date":"2025-12-18","open":3195,"high":3200,"low":3140,"close":3200,"volume":5800,"rsi_14":79.35,"sma_20":3087.25,"sma_60":3039.17,"sma_120":3130.38},{"date":"2025-12-19","open":3235,"high":3235,"low":3150,"close":3180,"volume":6305,"rsi_14":75.27,"sma_20":3101.0,"sma_60":3041.0,"sma_120":3128.96},{"date":"2025-12-22","open":3215,"high":3220,"low":3150,"close":3215,"volume":11197,"rsi_14":68.49,"sma_20":3115.75,"sma_60":3042.75,"sma_120":3127.92},{"date":"2025-12-23","open":3245,"high":3250,"low":3170,"close":3200,"volume":2195,"rsi_14":67.57,"sma_20":3130.0,"sma_60":3044.5,"sma_120":3126.42},{"date":"2025-12-24","open":3210,"high":3210,"low":3185,"close":3200,"volume":1006,"rsi_14":61.29,"sma_20":3145.5,"sma_60":3047.0,"sma_120":3125.58},{"date":"2025-12-26","open":3230,"high":3255,"low":3110,"close":3200,"volume":8332,"rsi_14":57.14,"sma_20":3160.5,"sma_60":3049.33,"sma_120":3124.62},{"date":"2025-12-29","open":3235,"high":3270,"low":3155,"close":3225,"volume":3225,"rsi_14":62.71,"sma_20":3175.25,"sma_60":3053.25,"sma_120":3123.75},{"date":"2025-12-30","open":3225,"high":3260,"low":3190,"close":3215,"volume":2258,"rsi_14":47.83,"sma_20":3188.75,"sma_60":3055.67,"sma_120":3122.62},{"date":"2026-01-02","open":3245,"high":3250,"low":3175,"close":3190,"volume":1109,"rsi_14":45.83,"sma_20":3194.25,"sma_60":3057.75,"sma_120":3121.54},{"date":"2026-01-05","open":3190,"high":3190,"low":3055,"close":3190,"volume":17210,"rsi_14":39.53,"sma_20":3200.25,"sma_60":3060.75,"sma_120":3120.62},{"date":"2026-01-06","open":3220,"high":3225,"low":3125,"close":3170,"volume":5936,"rsi_14":30.23,"sma_20":3202.25,"sma_60":3063.75,"sma_120":3119.5},{"date":"2026-01-07","open":3170,"high":3170,"low":3030,"close":3130,"volume":3984,"rsi_14":28.26,"sma_20":3200.75,"sma_60":3064.17,"sma_120":3117.67},{"date":"2026-01-08","open":3130,"high":3130,"low":3060,"close":3075,"volume":3906,"rsi_14":25.49,"sma_20":3197.0,"sma_60":3063.92,"sma_120":3115.38},{"date":"2026-01-09","open":3075,"high":3100,"low":3015,"close":3090,"volume":4275,"rsi_14":30.19,"sma_20":3190.25,"sma_60":3064.08,"sma_120":3113.46},{"date":"2026-01-12","open":3090,"high":3090,"low":3000,"close":3025,"volume":13277,"rsi_14":23.08,"sma_20":3181.0,"sma_60":3063.17,"sma_120":3110.79},{"date":"2026-01-13","open":3020,"high":3020,"low":2945,"close":3000,"volume":19033,"rsi_14":22.73,"sma_20":3169.25,"sma_60":3061.58,"sma_120":3108.0},{"date":"2026-01-14","open":3000,"high":3000,"low":2965,"close":3000,"volume":8053,"rsi_14":13.56,"sma_20":3156.5,"sma_60":3060.33,"sma_120":3105.21},{"date":"2026-01-15","open":3030,"high":3030,"low":2935,"close":2970,"volume":6841,"rsi_14":12.9,"sma_20":3143.5,"sma_60":3059.0,"sma_120":3102.29},{"date":"2026-01-16","open":2950,"high":2965,"low":2925,"close":2925,"volume":6014,"rsi_14":11.27,"sma_20":3129.75,"sma_60":3057.25,"sma_120":3099.0},{"date":"2026-01-19","open":3375,"high":3375,"low":2880,"close":2910,"volume":39778,"rsi_14":4.35,"sma_20":3101.75,"sma_60":3052.25,"sma_120":3095.62},{"date":"2026-01-20","open":2935,"high":2935,"low":2880,"close":2915,"volume":12276,"rsi_14":5.88,"sma_20":3088.5,"sma_60":3049.92,"sma_120":3092.42},{"date":"2026-01-21","open":2935,"high":2935,"low":2890,"close":2910,"volume":2810,"rsi_14":6.25,"sma_20":3073.25,"sma_60":3047.75,"sma_120":3089.04},{"date":"2026-01-22","open":2930,"high":2930,"low":2870,"close":2890,"volume":10307,"rsi_14":5.88,"sma_20":3057.75,"sma_60":3045.08,"sma_120":3085.62},{"date":"2026-01-23","open":2920,"high":2920,"low":2860,"close":2885,"volume":2912,"rsi_14":6.15,"sma_20":3042.0,"sma_60":3043.17,"sma_120":3082.62},{"date":"2026-01-26","open":2875,"high":2910,"low":2860,"close":2895,"volume":18547,"rsi_14":10.17,"sma_20":3026.75,"sma_60":3041.83,"sma_120":3080.04},{"date":"2026-01-27","open":2895,"high":2920,"low":2885,"close":2910,"volume":12397,"rsi_14":17.65,"sma_20":3011.0,"sma_60":3041.0,"sma_120":3077.71},{"date":"2026-01-28","open":3005,"high":3780,"low":3005,"close":3780,"volume":1379852,"rsi_14":81.08,"sma_20":3039.25,"sma_60":3054.83,"sma_120":3082.92},{"date":"2026-01-29","open":3930,"high":3980,"low":3430,"close":3610,"volume":1044488,"rsi_14":74.07,"sma_20":3060.25,"sma_60":3066.0,"sma_120":3086.21},{"date":"2026-01-30","open":3585,"high":3710,"low":3430,"close":3560,"volume":169140,"rsi_14":72.58,"sma_20":3078.75,"sma_60":3077.0,"sma_120":3089.04},{"date":"2026-02-02","open":3530,"high":4450,"low":3450,"close":3895,"volume":1193341,"rsi_14":78.41,"sma_20":3115.0,"sma_60":3091.92,"sma_120":3094.88},{"date":"2026-02-03","open":3900,"high":4040,"low":3715,"close":3840,"volume":186066,"rsi_14":77.19,"sma_20":3150.5,"sma_60":3106.67,"sma_120":3100.08},{"date":"2026-02-04","open":3850,"high":4140,"low":3730,"close":3805,"volume":123748,"rsi_14":77.67,"sma_20":3187.0,"sma_60":3121.33,"sma_120":3104.92},{"date":"2026-02-05","open":3780,"high":4180,"low":3780,"close":4120,"volume":187873,"rsi_14":81.36,"sma_20":3238.5,"sma_60":3140.67,"sma_120":3112.38},{"date":"2026-02-06","open":4070,"high":4070,"low":3870,"close":3990,"volume":84772,"rsi_14":76.73,"sma_20":3286.75,"sma_60":3157.42,"sma_120":3118.5},{"date":"2026-02-09","open":4075,"high":4120,"low":3800,"close":3815,"volume":114907,"rsi_14":70.55,"sma_20":3327.5,"sma_60":3171.33,"sma_120":3123.08},{"date":"2026-02-10","open":3905,"high":3905,"low":3435,"close":3535,"volume":180916,"rsi_14":62.68,"sma_20":3354.25,"sma_60":3180.58,"sma_120":3125.17},{"date":"2026-02-11","open":3535,"high":3610,"low":3450,"close":3610,"volume":38027,"rsi_14":64.29,"sma_20":3386.25,"sma_60":3191.92,"sma_120":3127.83},{"date":"2026-02-12","open":3605,"high":3850,"low":3560,"close":3635,"volume":57207,"rsi_14":64.76,"sma_20":3421.75,"sma_60":3203.83,"sma_120":3131.04},{"date":"2026-02-13","open":3635,"high":3800,"low":3535,"close":3550,"volume":23059,"rsi_14":62.52,"sma_20":3453.0,"sma_60":3214.58,"sma_120":3133.92},{"date":"2026-02-19","open":3520,"high":3600,"low":3480,"close":3480,"volume":37439,"rsi_14":60.67,"sma_20":3481.5,"sma_60":3223.58,"sma_120":3136.75},{"date":"2026-02-20","open":3535,"high":3650,"low":3500,"close":3510,"volume":27941,"rsi_14":42.62,"sma_20":3511.25,"sma_60":3233.25,"sma_120":3139.83},{"date":"2026-02-23","open":3510,"high":3660,"low":3475,"close":3560,"volume":49719,"rsi_14":48.54,"sma_20":3543.75,"sma_60":3244.17,"sma_120":3143.17},{"date":"2026-02-24","open":3545,"high":3660,"low":3510,"close":3650,"volume":27241,"rsi_14":52.57,"sma_20":3581.75,"sma_60":3256.33,"sma_120":3147.33},{"date":"2026-02-25","open":3650,"high":3730,"low":3500,"close":3500,"volume":28192,"rsi_14":37.38,"sma_20":3612.5,"sma_60":3266.08,"sma_120":3150.58},{"date":"2026-02-26","open":3475,"high":3535,"low":3270,"close":3305,"volume":86301,"rsi_14":34.31,"sma_20":3676.5,"sma_60":3237.83,"sma_120":3160.79},{"date":"2026-02-27","open":3320,"high":3450,"low":3295,"close":3300,"volume":30174,"rsi_14":34.93,"sma_20":3652.5,"sma_60":3279.67,"sma_120":3153.71},{"date":"2026-03-03","open":3280,"high":3355,"low":3120,"close":3140,"volume":78663,"rsi_14":17.76,"sma_20":3620.5,"sma_60":3283.17,"sma_120":3153.79},{"date":"2026-03-04","open":3005,"high":3130,"low":2735,"close":2900,"volume":60303,"rsi_14":16.56,"sma_20":3585.0,"sma_60":3282.42,"sma_120":3152.42},{"date":"2026-03-05","open":2910,"high":3190,"low":2910,"close":3100,"volume":26961,"rsi_14":28.4,"sma_20":3562.0,"sma_60":3282.75,"sma_120":3152.42},{"date":"2026-03-06","open":3100,"high":3205,"low":3025,"close":3195,"volume":14858,"rsi_14":38.44,"sma_20":3527.0,"sma_60":3284.83,"sma_120":3152.96},{"date":"2026-03-09","open":3170,"high":3170,"low":2990,"close":3150,"volume":33866,"rsi_14":34.03,"sma_20":3492.5,"sma_60":3285.17,"sma_120":3152.92},{"date":"2026-03-10","open":3165,"high":3255,"low":3090,"close":3110,"volume":19665,"rsi_14":31.96,"sma_20":3457.75,"sma_60":3284.33,"sma_120":3153.0},{"date":"2026-03-11","open":3100,"high":3190,"low":3080,"close":3135,"volume":6195,"rsi_14":35.13,"sma_20":3408.5,"sma_60":3284.08,"sma_120":3153.29},{"date":"2026-03-12","open":3245,"high":3245,"low":3100,"close":3175,"volume":7373,"rsi_14":38.83,"sma_20":3367.75,"sma_60":3283.25,"sma_120":3154.0},{"date":"2026-03-13","open":3245,"high":3245,"low":3100,"close":3200,"volume":42845,"rsi_14":38.6,"sma_20":3337.0,"sma_60":3283.08,"sma_120":3154.62},{"date":"2026-03-16","open":3200,"high":3280,"low":3140,"close":3280,"volume":10577,"rsi_14":39.93,"sma_20":3324.25,"sma_60":3232.33,"sma_120":3182.08},{"date":"2026-03-17","open":3280,"high":3290,"low":3210,"close":3260,"volume":6213,"rsi_14":35.23,"sma_20":3306.75,"sma_60":3283.92,"sma_120":3157.54},{"date":"2026-03-18","open":3290,"high":3310,"low":3200,"close":3275,"volume":8655,"rsi_14":40.51,"sma_20":3288.75,"sma_60":3284.67,"sma_120":3159.17},{"date":"2026-03-19","open":3235,"high":3290,"low":3205,"close":3265,"volume":7398,"rsi_14":48.0,"sma_20":3274.5,"sma_60":3285.75,"sma_120":3160.62},{"date":"2026-03-20","open":3265,"high":3310,"low":3180,"close":3255,"volume":13525,"rsi_14":47.76,"sma_20":3263.25,"sma_60":3286.75,"sma_120":3162.17},{"date":"2026-03-23","open":3255,"high":3305,"low":3080,"close":3160,"volume":20909,"rsi_14":51.06,"sma_20":3245.75,"sma_60":3286.08,"sma_120":3162.62},{"date":"2026-03-24","open":3175,"high":3245,"low":3140,"close":3210,"volume":5563,"rsi_14":70.67,"sma_20":3228.25,"sma_60":3286.58,"sma_120":3163.79},{"date":"2026-03-25","open":3185,"high":3265,"low":3185,"close":3220,"volume":3596,"rsi_14":60.71,"sma_20":3206.75,"sma_60":3286.67,"sma_120":3164.71},{"date":"2026-03-26","open":3245,"high":3275,"low":3215,"close":3215,"volume":6334,"rsi_14":52.13,"sma_20":3192.5,"sma_60":3286.92,"sma_120":3165.71},{"date":"2026-03-27","open":3245,"high":3290,"low":3080,"close":3240,"volume":23677,"rsi_14":60.0,"sma_20":3189.25,"sma_60":3287.58,"sma_120":3167.29},{"date":"2026-03-30","open":3240,"high":3330,"low":3130,"close":3140,"volume":15460,"rsi_14":52.94,"sma_20":3181.25,"sma_60":3286.58,"sma_120":3167.96},{"date":"2026-03-31","open":3165,"high":3250,"low":3095,"close":3135,"volume":16348,"rsi_14":50.0,"sma_20":3181.0,"sma_60":3285.08,"sma_120":3169.17},{"date":"2026-04-01","open":3290,"high":3290,"low":3145,"close":3220,"volume":6174,"rsi_14":54.21,"sma_20":3197.0,"sma_60":3285.17,"sma_120":3170.42},{"date":"2026-04-02","open":3260,"high":3260,"low":3120,"close":3225,"volume":10531,"rsi_14":52.43,"sma_20":3203.25,"sma_60":3285.75,"sma_120":3171.75},{"date":"2026-04-03","open":3230,"high":3285,"low":3220,"close":3235,"volume":3460,"rsi_14":44.94,"sma_20":3205.25,"sma_60":3286.5,"sma_120":3173.62},{"date":"2026-04-06","open":3210,"high":3265,"low":3135,"close":3200,"volume":4450,"rsi_14":43.48,"sma_20":3207.75,"sma_60":3287.0,"sma_120":3175.38},{"date":"2026-04-07","open":3200,"high":3250,"low":3150,"close":3230,"volume":4469,"rsi_14":45.26,"sma_20":3213.75,"sma_60":3288.67,"sma_120":3176.42},{"date":"2026-04-08","open":3205,"high":3300,"low":3180,"close":3210,"volume":12631,"rsi_14":44.33,"sma_20":3217.5,"sma_60":3290.92,"sma_120":3177.42},{"date":"2026-04-09","open":3210,"high":3420,"low":3205,"close":3320,"volume":31849,"rsi_14":55.56,"sma_20":3224.75,"sma_60":3294.75,"sma_120":3179.42},{"date":"2026-04-10","open":3440,"high":3440,"low":3265,"close":3325,"volume":9739,"rsi_14":66.67,"sma_20":3231.0,"sma_60":3299.75,"sma_120":3181.46},{"date":"2026-04-13","open":3325,"high":3390,"low":3305,"close":3345,"volume":11923,"rsi_14":64.52,"sma_20":3234.25,"sma_60":3305.5,"sma_120":3183.54},{"date":"2026-04-14","open":3380,"high":3385,"low":3330,"close":3365,"volume":7010,"rsi_14":65.26,"sma_20":3239.5,"sma_60":3311.58,"sma_120":3185.96},{"date":"2026-04-15","open":3405,"high":3435,"low":3340,"close":3430,"volume":17461,"rsi_14":70.09,"sma_20":3247.25,"sma_60":3319.25,"sma_120":3189.12},{"date":"2026-04-16","open":3405,"high":3450,"low":3400,"close":3435,"volume":13749,"rsi_14":68.93,"sma_20":3255.75,"sma_60":3327.75,"sma_120":3192.5},{"date":"2026-04-17","open":3435,"high":3435,"low":3330,"close":3405,"volume":9670,"rsi_14":79.78,"sma_20":3263.25,"sma_60":3336.0,"sma_120":3195.21},{"date":"2026-04-20","open":3385,"high":3405,"low":3345,"close":3360,"volume":9220,"rsi_14":73.2,"sma_20":3273.25,"sma_60":3343.42,"sma_120":3197.75},{"date":"2026-04-21","open":3455,"high":3455,"low":3355,"close":3400,"volume":15784,"rsi_14":70.45,"sma_20":3282.75,"sma_60":3351.58,"sma_120":3200.62},{"date":"2026-04-22","open":3400,"high":3400,"low":3190,"close":3330,"volume":34981,"rsi_14":60.4,"sma_20":3288.25,"sma_60":3358.92,"sma_120":3203.04},{"date":"2026-04-23","open":3320,"high":3440,"low":3170,"close":3410,"volume":69353,"rsi_14":65.22,"sma_20":3298.0,"sma_60":3367.67,"sma_120":3206.04},{"date":"2026-04-24","open":3410,"high":3480,"low":3310,"close":3450,"volume":19050,"rsi_14":71.55,"sma_20":3308.5,"sma_60":3376.92,"sma_120":3209.79},{"date":"2026-04-27","open":3450,"high":3470,"low":3380,"close":3470,"volume":10738,"rsi_14":71.05,"sma_20":3325.0,"sma_60":3386.25,"sma_120":3213.92},{"date":"2026-04-28","open":3465,"high":3465,"low":3400,"close":3455,"volume":13129,"rsi_14":71.68,"sma_20":3341.0,"sma_60":3380.83,"sma_120":3218.04},{"date":"2026-04-29","open":3450,"high":3845,"low":3420,"close":3765,"volume":127596,"rsi_14":79.08,"sma_20":3368.25,"sma_60":3383.42,"sma_120":3244.33},{"date":"2026-04-30","open":3765,"high":3990,"low":3675,"close":3750,"volume":24910,"rsi_14":81.82,"sma_20":3479.5,"sma_60":3341.0,"sma_120":3263.79},{"date":"2026-05-04","open":3750,"high":3780,"low":3675,"close":3685,"volume":22518,"rsi_14":70.73,"sma_20":3417.0,"sma_60":3383.08,"sma_120":3238.12},{"date":"2026-05-06","open":3715,"high":3745,"low":3465,"close":3615,"volume":37121,"rsi_14":64.37,"sma_20":3437.75,"sma_60":3379.33,"sma_120":3243.25},{"date":"2026-05-07","open":3580,"high":3695,"low":3490,"close":3695,"volume":25045,"rsi_14":64.97,"sma_20":3461.0,"sma_60":3377.5,"sma_120":3249.42},{"date":"2026-05-08","open":3690,"high":3690,"low":3545,"close":3625,"volume":12597,"rsi_14":60.0,"sma_20":3481.75,"sma_60":3369.25,"sma_120":3254.96},{"date":"2026-05-11","open":3625,"high":3685,"low":3515,"close":3600,"volume":22656,"rsi_14":60.32,"sma_20":3495.75,"sma_60":3362.75,"sma_120":3260.08},{"date":"2026-05-12","open":3600,"high":3650,"low":3440,"close":3440,"volume":37090,"rsi_14":53.77,"sma_20":3501.5,"sma_60":3356.5,"sma_120":3263.92},{"date":"2026-05-13","open":3405,"high":3565,"low":3300,"close":3460,"volume":44690,"rsi_14":52.88,"sma_20":3507.25,"sma_60":3355.25,"sma_120":3267.92},{"date":"2026-05-14","open":3460,"high":3620,"low":3400,"close":3560,"volume":31061,"rsi_14":60.75,"sma_20":3517.0,"sma_60":3354.42,"sma_120":3273.17},{"date":"2026-05-15","open":3560,"high":3705,"low":3525,"close":3550,"volume":49787,"rsi_14":57.0,"sma_20":3523.0,"sma_60":3353.0,"sma_120":3278.42},{"date":"2026-05-18","open":3535,"high":3545,"low":3460,"close":3490,"volume":23786,"rsi_14":51.96,"sma_20":3525.75,"sma_60":3352.0,"sma_120":3283.29},{"date":"2026-05-19","open":3500,"high":3525,"low":3375,"close":3500,"volume":22151,"rsi_14":51.49,"sma_20":3530.5,"sma_60":3352.33,"sma_120":3287.96},{"date":"2026-05-20","open":3470,"high":3570,"low":3395,"close":3430,"volume":14561,"rsi_14":48.83,"sma_20":3534.0,"sma_60":3351.0,"sma_120":3292.12},{"date":"2026-05-21","open":3580,"high":3580,"low":3270,"close":3340,"volume":39395,"rsi_14":24.85,"sma_20":3531.0,"sma_60":3347.33,"sma_120":3295.75},{"date":"2026-05-22","open":3335,"high":3540,"low":3300,"close":3500,"volume":25311,"rsi_14":37.37,"sma_20":3539.5,"sma_60":3344.83,"sma_120":3300.58},{"date":"2026-05-26","open":3505,"high":3550,"low":3375,"close":3495,"volume":38056,"rsi_14":39.78,"sma_20":3543.75,"sma_60":3344.75,"sma_120":3305.42},{"date":"2026-05-27","open":3470,"high":3515,"low":3350,"close":3375,"volume":23148,"rsi_14":37.76,"sma_20":3540.0,"sma_60":3345.92,"sma_120":3309.46},{"date":"2026-05-28","open":3520,"high":3565,"low":3205,"close":3275,"volume":20700,"rsi_14":29.0,"sma_20":3530.25,"sma_60":3345.5,"sma_120":3312.58},{"date":"2026-05-29","open":3280,"high":3360,"low":3220,"close":3250,"volume":30095,"rsi_14":30.37,"sma_20":3520.0,"sma_60":3347.33,"sma_120":3315.25},{"date":"2026-06-01","open":3250,"high":3260,"low":3100,"close":3120,"volume":39767,"rsi_14":27.36,"sma_20":3487.75,"sma_60":3351.0,"sma_120":3316.71},{"date":"2026-06-02","open":3400,"high":3400,"low":3040,"close":3050,"volume":20791,"rsi_14":29.9,"sma_20":3452.75,"sma_60":3350.17,"sma_120":3316.46},{"date":"2026-06-04","open":3060,"high":3270,"low":3050,"close":3100,"volume":6994,"rsi_14":32.0,"sma_20":3423.5,"sma_60":3348.58,"sma_120":3316.71},{"date":"2026-06-05","open":3145,"high":3235,"low":3010,"close":3015,"volume":9099,"rsi_14":22.34,"sma_20":3393.5,"sma_60":3346.33,"sma_120":3315.75},{"date":"2026-06-08","open":2825,"high":3100,"low":2825,"close":2990,"volume":27595,"rsi_14":22.0,"sma_20":3358.25,"sma_60":3344.33,"sma_120":3314.33},{"date":"2026-06-09","open":3005,"high":3190,"low":2995,"close":3140,"volume":5876,"rsi_14":33.94,"sma_20":3334.0,"sma_60":3344.42,"sma_120":3314.25},{"date":"2026-06-10","open":3115,"high":3205,"low":3065,"close":3070,"volume":3168,"rsi_14":31.3,"sma_20":3307.5,"sma_60":3342.67,"sma_120":3312.96},{"date":"2026-06-11","open":3065,"high":3070,"low":2990,"close":3045,"volume":1208,"rsi_14":32.58,"sma_20":3287.75,"sma_60":3340.08,"sma_120":3311.58},{"date":"2026-06-12","open":3040,"high":3120,"low":2995,"close":3100,"volume":20279,"rsi_14":38.79,"sma_20":3269.75,"sma_60":3337.08,"sma_120":3310.46},{"date":"2026-06-15","open":3100,"high":3190,"low":3070,"close":3105,"volume":7195,"rsi_14":28.42,"sma_20":3247.0,"sma_60":3334.5,"sma_120":3309.21},{"date":"2026-06-16","open":3105,"high":3150,"low":3045,"close":3100,"volume":8179,"rsi_14":28.42,"sma_20":3224.5,"sma_60":3331.58,"sma_120":3308.12},{"date":"2026-06-17","open":3100,"high":3140,"low":3045,"close":3055,"volume":3650,"rsi_14":55.26,"sma_20":3100.75,"sma_60":3316.42,"sma_120":3302.0},{"date":"2026-06-18","open":3055,"high":3195,"low":3055,"close":3090,"volume":7116,"rsi_14":38.06,"sma_20":3182.25,"sma_60":3325.33,"sma_120":3306.04},{"date":"2026-06-19","open":3090,"high":3180,"low":2980,"close":3050,"volume":38397,"rsi_14":37.34,"sma_20":3163.25,"sma_60":3323.5,"sma_120":3304.79},{"date":"2026-06-22","open":3025,"high":3060,"low":2980,"close":3030,"volume":6067,"rsi_14":43.38,"sma_20":3147.75,"sma_60":3320.5,"sma_120":3303.54},{"date":"2026-06-23","open":3075,"high":3075,"low":2920,"close":2960,"volume":15726,"rsi_14":43.38,"sma_20":3120.75,"sma_60":3316.17,"sma_120":3301.42},{"date":"2026-06-24","open":2940,"high":2975,"low":2800,"close":2975,"volume":9243,"rsi_14":40.31,"sma_20":3094.75,"sma_60":3312.17,"sma_120":3299.54},{"date":"2026-06-25","open":2975,"high":3050,"low":2960,"close":3045,"volume":6316,"rsi_14":52.38,"sma_20":3078.25,"sma_60":3308.92,"sma_120":3298.25},{"date":"2026-06-26","open":3020,"high":3200,"low":2850,"close":3005,"volume":16774,"rsi_14":51.16,"sma_20":3064.75,"sma_60":3306.67,"sma_120":3296.62},{"date":"2026-06-29","open":3000,"high":3145,"low":2945,"close":3085,"volume":5455,"rsi_14":45.22,"sma_20":3056.5,"sma_60":3305.83,"sma_120":3295.46},{"date":"2026-06-30","open":3060,"high":3145,"low":2940,"close":3070,"volume":13866,"rsi_14":50.0,"sma_20":3054.0,"sma_60":3303.33,"sma_120":3294.25},{"date":"2026-07-01","open":3045,"high":3075,"low":2905,"close":3040,"volume":13329,"rsi_14":49.52,"sma_20":3053.5,"sma_60":3300.25,"sma_120":3293.0},{"date":"2026-07-02","open":3015,"high":3145,"low":2900,"close":3010,"volume":23130,"rsi_14":41.0,"sma_20":3049.0,"sma_60":3296.5,"sma_120":3291.5},{"date":"2026-07-03","open":3010,"high":3175,"low":3000,"close":3165,"volume":6584,"rsi_14":54.62,"sma_20":3056.5,"sma_60":3295.92,"sma_120":3291.46},{"date":"2026-07-06","open":3015,"high":3140,"low":3015,"close":3095,"volume":3427,"rsi_14":49.65,"sma_20":3061.75,"sma_60":3293.67,"sma_120":3291.17},{"date":"2026-07-07","open":3085,"high":3085,"low":3015,"close":3075,"volume":2025,"rsi_14":51.45,"sma_20":3058.5,"sma_60":3291.42,"sma_120":3291.17},{"date":"2026-07-08","open":3060,"high":3070,"low":2980,"close":3065,"volume":7488,"rsi_14":48.12,"sma_20":3058.25,"sma_60":3287.17,"sma_120":3290.96},{"date":"2026-07-09","open":3065,"high":3155,"low":3040,"close":3065,"volume":9902,"rsi_14":51.2,"sma_20":3059.25,"sma_60":3282.83,"sma_120":3291.29},{"date":"2026-07-10","open":3005,"high":3130,"low":3005,"close":3085,"volume":10452,"rsi_14":54.4,"sma_20":3058.5,"sma_60":3278.5,"sma_120":3292.0},{"date":"2026-07-13","open":3155,"high":3155,"low":3020,"close":3040,"volume":3860,"rsi_14":56.67,"sma_20":3055.25,"sma_60":3273.08,"sma_120":3292.33},{"date":"2026-07-14","open":3105,"high":3105,"low":2950,"close":3010,"volume":67164,"rsi_14":52.85,"sma_20":3050.75,"sma_60":3266.08,"sma_120":3292.67},{"date":"2026-07-15","open":3010,"high":3090,"low":3000,"close":3060,"volume":1423,"rsi_14":51.26,"sma_20":3051.0,"sma_60":3259.83,"sma_120":3293.79},{"date":"2026-07-16","open":3240,"high":3240,"low":2995,"close":3000,"volume":3149,"rsi_14":49.59,"sma_20":3046.5,"sma_60":3253.08,"sma_120":3294.54},{"date":"2026-07-20","open":3000,"high":3040,"low":2950,"close":3000,"volume":12338,"rsi_14":42.06,"sma_20":3044.0,"sma_60":3247.08,"sma_120":3295.25},{"date":"2026-07-21","open":3045,"high":3045,"low":2950,"close":2995,"volume":10209,"rsi_14":42.86,"sma_20":3042.25,"sma_60":3240.33,"sma_120":3295.96},{"date":"2026-07-22","open":2950,"high":3020,"low":2950,"close":3000,"volume":1412,"rsi_14":46.0,"sma_20":3044.25,"sma_60":3234.83,"sma_120":3296.88},{"date":"2026-07-23","open":3000,"high":3045,"low":2980,"close":3045,"volume":2758,"rsi_14":53.4,"sma_20":3047.75,"sma_60":3228.75,"sma_120":3298.21},{"date":"2026-07-24","open":3040,"high":3220,"low":3000,"close":3200,"volume":26477,"rsi_14":53.4,"sma_20":3055.5,"sma_60":3224.58,"sma_120":3300.75},{"date":"2026-07-27","open":3175,"high":3185,"low":3080,"close":3170,"volume":15236,"rsi_14":57.89,"sma_20":3063.75,"sma_60":3219.58,"sma_120":3302.92},{"date":"2026-07-28","open":3170,"high":3170,"low":3020,"close":3125,"volume":891479,"rsi_14":55.0,"sma_20":3065.75,"sma_60":3214.08,"sma_120":3297.46},{"date":"2026-07-29","open":3105,"high":3215,"low":2990,"close":3065,"volume":23548,"rsi_14":50.0,"sma_20":3065.5,"sma_60":3202.42,"sma_120":3292.92},{"date":"2026-07-30","open":2915,"high":3200,"low":2915,"close":3100,"volume":11569,"rsi_14":52.99,"sma_20":3068.5,"sma_60":3191.58,"sma_120":3289.08},{"date":"2026-07-31","open":3100,"high":3210,"low":2975,"close":3210,"volume":16245,"rsi_14":59.26,"sma_20":3078.5,"sma_60":3183.67,"sma_120":3283.38},{"date":"2026-08-03","open":3240,"high":3390,"low":3210,"close":3325,"volume":15086,"rsi_14":69.13,"sma_20":3086.5,"sma_60":3178.83,"sma_120":3279.08},{"date":"2026-08-04","open":3210,"high":3370,"low":3210,"close":3330,"volume":12279,"rsi_14":72.22,"sma_20":3098.25,"sma_60":3172.75,"sma_120":3275.12},{"date":"2026-08-05","open":3375,"high":3430,"low":3295,"close":3410,"volume":8169,"rsi_14":73.33,"sma_20":3115.0,"sma_60":3169.17,"sma_120":3269.21},{"date":"2026-08-06","open":3410,"high":3410,"low":3275,"close":3370,"volume":8767,"rsi_14":75.34,"sma_20":3130.25,"sma_60":3165.33,"sma_120":3264.04},{"date":"2026-08-07","open":3370,"high":3370,"low":3200,"close":3335,"volume":6894,"rsi_14":71.9,"sma_20":3143.75,"sma_60":3163.58,"sma_120":3260.04},{"date":"2026-08-10","open":3335,"high":3550,"low":3275,"close":3445,"volume":6696,"rsi_14":75.86,"sma_20":3161.75,"sma_60":3163.33,"sma_120":3259.29},{"date":"2026-08-11","open":3445,"high":3475,"low":3385,"close":3440,"volume":3302,"rsi_14":75.29,"sma_20":3181.75,"sma_60":3161.33,"sma_120":3257.88},{"date":"2026-08-12","open":3545,"high":3550,"low":3400,"close":3515,"volume":14093,"rsi_14":76.11,"sma_20":3207.0,"sma_60":3160.75,"sma_120":3256.88},{"date":"2026-08-13","open":3570,"high":3600,"low":3410,"close":3500,"volume":7952,"rsi_14":69.74,"sma_20":3229.0,"sma_60":3160.92,"sma_120":3256.46},{"date":"2026-08-14","open":3580,"high":3580,"low":3480,"close":3500,"volume":4733,"rsi_14":72.6,"sma_20":3254.0,"sma_60":3160.92,"sma_120":3256.62},{"date":"2026-08-18","open":3480,"high":3615,"low":3480,"close":3575,"volume":24506,"rsi_14":79.61,"sma_20":3282.75,"sma_60":3163.33,"sma_120":3257.17},{"date":"2026-08-19","open":3500,"high":3575,"low":3480,"close":3570,"volume":13640,"rsi_14":85.82,"sma_20":3311.5,"sma_60":3167.17,"sma_120":3257.25},{"date":"2026-08-20","open":3565,"high":3570,"low":3480,"close":3555,"volume":6273,"rsi_14":83.21,"sma_20":3339.25,"sma_60":3168.08,"sma_120":3256.46},{"date":"2026-08-21","open":3545,"high":3550,"low":3430,"close":3540,"volume":13667,"rsi_14":77.97,"sma_20":3364.0,"sma_60":3168.83,"sma_120":3256.79},{"date":"2026-08-24","open":3540,"high":3540,"low":3450,"close":3535,"volume":15218,"rsi_14":71.88,"sma_20":3380.75,"sma_60":3171.5,"sma_120":3258.71},{"date":"2026-08-25","open":3535,"high":3535,"low":3485,"close":3505,"volume":5846,"rsi_14":67.33,"sma_20":3397.5,"sma_60":3175.33,"sma_120":3260.42},{"date":"2026-08-26","open":3500,"high":3500,"low":3390,"close":3500,"volume":8616,"rsi_14":60.47,"sma_20":3416.25,"sma_60":3179.5,"sma_120":3263.42},{"date":"2026-08-27","open":3495,"high":3495,"low":3450,"close":3495,"volume":4325,"rsi_14":65.82,"sma_20":3437.75,"sma_60":3185.75,"sma_120":3268.38},{"date":"2026-08-28","open":3490,"high":3490,"low":3460,"close":3490,"volume":1474,"rsi_14":71.23,"sma_20":3457.25,"sma_60":3193.08,"sma_120":3271.62},{"date":"2026-08-31","open":3490,"high":3490,"low":3415,"close":3490,"volume":1909,"rsi_14":58.82,"sma_20":3471.25,"sma_60":3199.58,"sma_120":3274.08},{"date":"2026-09-01","open":3485,"high":3485,"low":3435,"close":3485,"volume":1432,"rsi_14":58.82,"sma_20":3479.25,"sma_60":3207.42,"sma_120":3276.88},{"date":"2026-09-02","open":3485,"high":3485,"low":3395,"close":3480,"volume":12251,"rsi_14":40.54,"sma_20":3486.75,"sma_60":3215.58,"sma_120":3279.96},{"date":"2026-09-03","open":3455,"high":3475,"low":3420,"close":3475,"volume":4430,"rsi_14":42.86,"sma_20":3490.0,"sma_60":3221.17,"sma_120":3282.79},{"date":"2026-09-04","open":3475,"high":3530,"low":3305,"close":3470,"volume":8214,"rsi_14":41.67,"sma_20":3495.0,"sma_60":3227.83,"sma_120":3285.25},{"date":"2026-09-07","open":3470,"high":3470,"low":3400,"close":3460,"volume":3692,"rsi_14":0.0,"sma_20":3501.25,"sma_60":3234.75,"sma_120":3287.42},{"date":"2026-09-08","open":3460,"high":3490,"low":3430,"close":3445,"volume":4371,"rsi_14":0.0,"sma_20":3501.25,"sma_60":3240.5,"sma_120":3288.79},{"date":"2026-09-09","open":3445,"high":3595,"low":3440,"close":3475,"volume":4438,"rsi_14":21.43,"sma_20":3503.0,"sma_60":3246.67,"sma_120":3290.58},{"date":"2026-09-10","open":3475,"high":3475,"low":3440,"close":3475,"volume":1882,"rsi_14":24.0,"sma_20":3501.0,"sma_60":3252.92,"sma_120":3292.25},{"date":"2026-09-11","open":3475,"high":3475,"low":3400,"close":3455,"volume":10744,"rsi_14":21.43,"sma_20":3498.75,"sma_60":3259.58,"sma_120":3293.83},{"date":"2026-09-14","open":3455,"high":3650,"low":3420,"close":3530,"volume":1676,"rsi_14":56.76,"sma_20":3500.25,"sma_60":3266.92,"sma_120":3296.12},{"date":"2026-09-15","open":3445,"high":3645,"low":3400,"close":3550,"volume":9380,"rsi_14":62.5,"sma_20":3499.0,"sma_60":3275.25,"sma_120":3299.38},{"date":"2026-09-16","open":3350,"high":3800,"low":3350,"close":3535,"volume":21544,"rsi_14":59.52,"sma_20":3497.25,"sma_60":3283.67,"sma_120":3302.08},{"date":"2026-09-17","open":3460,"high":3500,"low":3400,"close":3495,"volume":1388,"rsi_14":51.02,"sma_20":3494.25,"sma_60":3292.58,"sma_120":3304.38},{"date":"2026-09-18","open":3550,"high":3575,"low":3420,"close":3575,"volume":4694,"rsi_14":63.08,"sma_20":3496.0,"sma_60":3302.58,"sma_120":3307.38},{"date":"2026-09-21","open":3500,"high":3500,"low":3400,"close":3480,"volume":6291,"rsi_14":49.4,"sma_20":3493.25,"sma_60":3309.83,"sma_120":3309.38},{"date":"2026-09-22","open":3545,"high":3575,"low":3430,"close":3565,"volume":827,"rsi_14":58.59,"sma_20":3496.25,"sma_60":3319.17,"sma_120":3312.92},{"date":"2026-09-23","open":3530,"high":3530,"low":3420,"close":3480,"volume":1431,"rsi_14":50.43,"sma_20":3495.25,"sma_60":3325.75,"sma_120":3315.79},{"date":"2026-09-28","open":3420,"high":3545,"low":3400,"close":3540,"volume":3990,"rsi_14":55.56,"sma_20":3497.5,"sma_60":3333.58,"sma_120":3318.46},{"date":"2026-09-29","open":3400,"high":3645,"low":3382,"close":3460,"volume":2810,"rsi_14":50.0,"sma_20":3496.0,"sma_60":3340.58,"sma_120":3320.42},{"date":"2026-09-30","open":3460,"high":3500,"low":3395,"close":3425,"volume":7272,"rsi_14":48.61,"sma_20":3492.75,"sma_60":3347.5,"sma_120":3322.0},{"date":"2026-10-01","open":3445,"high":3450,"low":3380,"close":3450,"volume":7242,"rsi_14":48.25,"sma_20":3491.0,"sma_60":3352.25,"sma_120":3324.08},{"date":"2026-10-02","open":3450,"high":3480,"low":3385,"close":3420,"volume":4447,"rsi_14":46.31,"sma_20":3488.0,"sma_60":3357.67,"sma_120":3325.67},{"date":"2026-10-06","open":3415,"high":3500,"low":3370,"close":3400,"volume":10911,"rsi_14":46.31,"sma_20":3484.25,"sma_60":3363.08,"sma_120":3327.25},{"date":"2026-10-07","open":3405,"high":3520,"low":3405,"close":3465,"volume":14366,"rsi_14":45.58,"sma_20":3484.0,"sma_60":3369.75,"sma_120":3328.46},{"date":"2026-10-08","open":3460,"high":3590,"low":3370,"close":3455,"volume":11433,"rsi_14":43.45,"sma_20":3483.75,"sma_60":3376.25,"sma_120":3329.54},{"date":"2026-10-12","open":3480,"high":3710,"low":3385,"close":3475,"volume":8361,"rsi_14":45.89,"sma_20":3485.25,"sma_60":3382.75,"sma_120":3330.62},{"date":"2026-10-13","open":3450,"high":3520,"low":3360,"close":3460,"volume":2690,"rsi_14":47.52,"sma_20":3484.5,"sma_60":3389.75,"sma_120":3331.42},{"date":"2026-10-14","open":3555,"high":3610,"low":3440,"close":3490,"volume":2748,"rsi_14":43.51,"sma_20":3485.25,"sma_60":3397.75,"sma_120":3331.92},{"date":"2026-10-15","open":3580,"high":3590,"low":3390,"close":3485,"volume":2624,"rsi_14":50.44,"sma_20":3486.75,"sma_60":3404.83,"sma_120":3332.33},{"date":"2026-10-16","open":3430,"high":3530,"low":3390,"close":3475,"volume":3849,"rsi_14":40.82,"sma_20":3484.0,"sma_60":3412.75,"sma_120":3332.92},{"date":"2026-10-19","open":3410,"high":3410,"low":3315,"close":3390,"volume":14242,"rsi_14":40.82,"sma_20":3476.0,"sma_60":3419.25,"sma_120":3333.17},{"date":"2026-10-20","open":3315,"high":3510,"low":3315,"close":3420,"volume":5735,"rsi_14":36.96,"sma_20":3470.25,"sma_60":3426.33,"sma_120":3333.33},{"date":"2026-10-21","open":3385,"high":3500,"low":3350,"close":3395,"volume":5564,"rsi_14":41.98,"sma_20":3465.25,"sma_60":3432.92,"sma_120":3333.88},{"date":"2026-10-22","open":3360,"high":3415,"low":3330,"close":3395,"volume":7054,"rsi_14":45.95,"sma_20":3456.25,"sma_60":3438.75,"sma_120":3333.75},{"date":"2026-10-23","open":3336,"high":3425,"low":3277,"close":3425,"volume":5264}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":13.11,"pbr":1.03,"ttm_eps":null,"close":3940.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":14.77,"pbr":1.04,"ttm_eps":null,"close":4010.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":22.9,"pbr":0.95,"ttm_eps":null,"close":3600.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":48.42,"pbr":1.0,"ttm_eps":null,"close":3780.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":0.9,"ttm_eps":null,"close":3380.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":0.84,"ttm_eps":null,"close":3065.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":25.14,"pbr":0.82,"ttm_eps":null,"close":3215.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":14.3,"pbr":0.78,"ttm_eps":null,"close":3135.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":8.11,"pbr":0.75,"ttm_eps":null,"close":3070.0}],"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":"잉크테크","phase":"above-fold","symbol_resolved":true}