{"status":"ok","report":{"price_analysis":{"current":1750.0,"change_1d":0.2,"change_7d":-3.3,"change_30d":-12.5,"high_30d":2030.0,"low_30d":1600.0,"position_in_range":35.0,"support":1643.0,"resistance":1987.0},"summary":"CJ씨푸드(011150)은 Consumer Defensive 섹터 KR 시장 종목입니다, 시가총액 628.40억. 현재가 1,750원, 전일 대비 +0.2%, 30일 -12.5%. PER 29.8배 / ROE 0.8%. 기술적 시그널: RSI 29(과매도), MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 4.27만, 기관 순매도 6178.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 29.8배입니다. ROE 0.8%입니다. 시가총액 628.40억. 매출 2002.96억, 영업이익 -4.64억.","grade":"C","comment":"PER 29.83배, ROE 0.84%","per":29.83,"pbr":0.71,"roe":0.84,"eps":58.66823551617009,"revenue":200296105221.0,"operating_income":-464211591.0,"net_income":1756461210.0,"market_cap":62839637000,"profit_margin":0.88,"roa":0.43,"operating_margin":-0.23,"gross_margin":10.49,"debt_ratio":0.9336238285290748,"total_assets":171050439205.0,"total_equity":88461073287.0,"total_debt":82589365918.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 28.8로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-51.40)가 시그널선(-46.95)을 하회합니다(데드크로스). 현재가가 SMA20(1841)과 SMA60(1946) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 1720~1961 (현재 위치 12%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 29","rsi_14":28.808864265927966,"macd":-51.402184207596974,"macd_signal":-46.95495471717567,"sma_20":1840.75,"sma_60":1945.9833333333333,"bb_upper":1961.1723816406236,"bb_lower":1720.3276183593764,"atr_14":63.857142857142854},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -4.27만, 기관 순매수 -6178.00. 30일 누적: 외국인 -11.79만, 기관 -3.82만.","foreign_trend":"매도","institution_trend":"매도","comment":"외국인 매도, 기관 매도","foreign_flow":-42680.0,"institutional_flow":-6178.0,"data":[{"date":"2026-10-23","foreign_net":-5203.0,"institution_net":655.0,"retail_net":4548.0},{"date":"2026-10-22","foreign_net":-14971.0,"institution_net":40.0,"retail_net":14931.0},{"date":"2026-10-21","foreign_net":1786.0,"institution_net":-124.0,"retail_net":-1662.0},{"date":"2026-10-20","foreign_net":-31638.0,"institution_net":113.0,"retail_net":31525.0},{"date":"2026-10-19","foreign_net":7346.0,"institution_net":-6862.0,"retail_net":-484.0},{"date":"2026-10-16","foreign_net":25925.0,"institution_net":-7091.0,"retail_net":-18834.0},{"date":"2026-10-15","foreign_net":3581.0,"institution_net":-9554.0,"retail_net":5973.0},{"date":"2026-10-14","foreign_net":9049.0,"institution_net":-14835.0,"retail_net":5786.0},{"date":"2026-10-13","foreign_net":11626.0,"institution_net":128.0,"retail_net":-11754.0},{"date":"2026-10-12","foreign_net":2665.0,"institution_net":138.0,"retail_net":-2803.0},{"date":"2026-10-08","foreign_net":-5389.0,"institution_net":-134.0,"retail_net":5523.0},{"date":"2026-10-07","foreign_net":11881.0,"institution_net":-150.0,"retail_net":-11731.0},{"date":"2026-10-06","foreign_net":-18553.0,"institution_net":-10.0,"retail_net":18563.0},{"date":"2026-10-02","foreign_net":-8057.0,"institution_net":-36.0,"retail_net":8093.0},{"date":"2026-10-01","foreign_net":-5755.0,"institution_net":-3.0,"retail_net":5758.0},{"date":"2026-09-30","foreign_net":-3591.0,"institution_net":-12.0,"retail_net":3603.0},{"date":"2026-09-29","foreign_net":-3762.0,"institution_net":17.0,"retail_net":3745.0},{"date":"2026-09-28","foreign_net":-114.0,"institution_net":-19.0,"retail_net":133.0},{"date":"2026-09-23","foreign_net":919.0,"institution_net":-112.0,"retail_net":-807.0},{"date":"2026-09-22","foreign_net":-6765.0,"institution_net":-175.0,"retail_net":6940.0},{"date":"2026-09-21","foreign_net":-16838.0,"institution_net":-14.0,"retail_net":16852.0},{"date":"2026-09-18","foreign_net":-6223.0,"institution_net":-21.0,"retail_net":6244.0},{"date":"2026-09-17","foreign_net":-6241.0,"institution_net":5.0,"retail_net":6236.0},{"date":"2026-09-16","foreign_net":-13379.0,"institution_net":9.0,"retail_net":13370.0},{"date":"2026-09-15","foreign_net":-24944.0,"institution_net":27.0,"retail_net":24917.0},{"date":"2026-09-14","foreign_net":-9330.0,"institution_net":83.0,"retail_net":9247.0},{"date":"2026-09-11","foreign_net":6890.0,"institution_net":0.0,"retail_net":-6890.0},{"date":"2026-09-10","foreign_net":-4653.0,"institution_net":-52.0,"retail_net":4705.0},{"date":"2026-09-09","foreign_net":980.0,"institution_net":-92.0,"retail_net":-888.0},{"date":"2026-09-08","foreign_net":-15109.0,"institution_net":-116.0,"retail_net":15225.0}],"periods":{"d1":{"foreign_net":-5203.0,"institution_net":655.0,"retail_net":4548.0},"d3":{"foreign_net":-18388.0,"institution_net":571.0,"retail_net":17817.0},"d7":{"foreign_net":-13174.0,"institution_net":-22823.0,"retail_net":35997.0},"d14":{"foreign_net":-9952.0,"institution_net":-37722.0,"retail_net":47674.0},"d30":{"foreign_net":-117867.0,"institution_net":-38197.0,"retail_net":156064.0}}},"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 29.83x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"C","percentile":60,"summary":"매출 -12.2%","metrics":[{"name":"매출 성장률 (QoQ)","value":-12.2,"unit":"%","percentile":36,"direction":"higher_better"},{"name":"영업이익 성장률","value":61.5,"unit":"%","percentile":84,"direction":"higher_better","note":"적자 축소"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 0.8%","metrics":[{"name":"ROE","value":0.84,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-0.23,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":0.88,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.43,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":30,"summary":"RSI 29","metrics":[{"name":"RSI (14)","value":28.8,"unit":"","percentile":29,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-12.5,"unit":"%","percentile":31,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"D","percentile":25,"summary":"유동비율 1.0x, 순차입금비율 0.9x","metrics":[{"name":"유동비율","value":0.99,"unit":"x","percentile":35,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"순차입금비율","value":0.91,"unit":"x","percentile":42,"direction":"lower_better","rating":"fair","note":"≤ 0.6"},{"name":"이자보상배율","value":-0.5,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.01,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 29.83x (섹터 중앙 N/Ax)"},"growth":{"grade":"C","reason":"매출 -12.2%"},"profitability":{"grade":"C","reason":"ROE 0.8%"},"momentum":{"grade":"D","reason":"RSI 29"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.43,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":0.84,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-0.27,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.93,"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":10.49,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-0.23,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":0.88,"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":["RSI 29 (30 이하 과매도 구간)"],"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":["RSI 29 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":29.83,"current_pbr":0.71,"per_5y_high":67.98,"per_5y_low":21.58,"per_5y_avg":39.43,"per_percentile":33.3,"pbr_5y_high":3.56,"pbr_5y_low":1.24,"pbr_5y_avg":2.06,"pbr_percentile":0.0,"per_5y_median":36.84,"pbr_5y_median":1.95,"history":[{"quarter":"2024-Q2","per":28.51,"pbr":3.56},{"quarter":"2024-Q3","per":21.58,"pbr":2.35},{"quarter":"2024-Q4","per":28.59,"pbr":1.95},{"quarter":"2025-Q1","per":39.68,"pbr":2.04},{"quarter":"2025-Q2","per":36.84,"pbr":2.01},{"quarter":"2025-Q3","per":67.98,"pbr":1.84},{"quarter":"2025-Q4","per":38.56,"pbr":1.82},{"quarter":"2026-Q1","per":59.9,"pbr":1.7},{"quarter":"2026-Q2","per":33.27,"pbr":1.24},{"quarter":"현재","per":29.83,"pbr":0.71}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":5060.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":3470.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":2905.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":3045.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":2995.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":2780.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":2855.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":2640.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":1952.0,"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":"Consumer Defensive","industry":"PACKAGED FOODS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":28.51,"eps":177.4528,"close":5060.0,"source":"reported"},{"date":"2024-07","per":23.08,"eps":177.4528,"close":4095.0,"source":"reported"},{"date":"2024-08","per":19.1,"eps":177.4528,"close":3390.0,"source":"reported"},{"date":"2024-09","per":21.58,"eps":160.7889,"close":3470.0,"source":"reported"},{"date":"2024-10","per":19.87,"eps":160.7889,"close":3195.0,"source":"reported"},{"date":"2024-11","per":18.07,"eps":160.7889,"close":2905.0,"source":"reported"},{"date":"2024-12","per":28.59,"eps":101.6061,"close":2905.0,"source":"reported"},{"date":"2025-01","per":29.38,"eps":101.6061,"close":2985.0,"source":"reported"},{"date":"2025-02","per":30.56,"eps":101.6061,"close":3105.0,"source":"reported"},{"date":"2025-03","per":39.68,"eps":76.7411,"close":3045.0,"source":"reported"},{"date":"2025-04","per":40.98,"eps":76.7411,"close":3145.0,"source":"reported"},{"date":"2025-05","per":38.25,"eps":76.7411,"close":2935.0,"source":"reported"},{"date":"2025-06","per":36.84,"eps":81.2907,"close":2995.0,"source":"reported"},{"date":"2025-07","per":35.98,"eps":81.2907,"close":2925.0,"source":"reported"},{"date":"2025-08","per":35.37,"eps":81.2907,"close":2875.0,"source":"reported"},{"date":"2025-09","per":67.98,"eps":40.8928,"close":2780.0,"source":"reported"},{"date":"2025-10","per":65.78,"eps":40.8928,"close":2690.0,"source":"reported"},{"date":"2025-11","per":66.76,"eps":40.8928,"close":2730.0,"source":"reported"},{"date":"2025-12","per":38.56,"eps":74.039,"close":2855.0,"source":"reported"},{"date":"2026-01","per":38.36,"eps":74.039,"close":2840.0,"source":"reported"},{"date":"2026-02","per":38.49,"eps":74.039,"close":2850.0,"source":"reported"},{"date":"2026-03","per":59.9,"eps":44.0767,"close":2640.0,"source":"reported"},{"date":"2026-04","per":61.6,"eps":44.0767,"close":2715.0,"source":"reported"},{"date":"2026-05","per":49.23,"eps":44.0767,"close":2170.0,"source":"reported"},{"date":"2026-06","per":33.27,"eps":58.6682,"close":1952.0,"source":"reported"},{"date":"2026-07","per":32.93,"eps":58.6682,"close":1932.0,"source":"reported"},{"date":"2026-08","per":34.94,"eps":58.6682,"close":2050.0,"source":"reported"},{"date":"2026-09","per":32.64,"eps":58.6682,"close":1915.0,"source":"reported"},{"date":"2026-10","per":29.62,"eps":58.6682,"close":1738.0,"source":"reported"}],"trailing_per_history_meta":{"avg":37.79,"std":14.05,"upper_1sd":51.84,"lower_1sd":23.74,"current":29.62,"count":29},"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":"29.8배"},{"label":"PBR","value":"0.7배"},{"label":"5년 PER 밴드","value":"하위 33%"},{"label":"ROE","value":"0.8%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:30:00.298997+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"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":0.008383341445496382,"dividend_yield":null,"eps":20.64,"revenue":48254180054.0,"operating_income":-578078685.0,"net_income":741599382.0,"market_cap":null,"profit_margin":0.015368603946230054,"operating_margin":-0.011979867533819601,"roa":0.0043355596480591915,"gross_margin":0.10492562547605236,"total_equity":88461073287.0,"total_assets":171050439205.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":34.87,"pbr":1.11,"roe":-0.014720852812141522,"dividend_yield":null,"eps":-25.93,"revenue":54950315105.0,"operating_income":-1500000000.0,"net_income":-1286136871.0,"market_cap":97700000000.0,"profit_margin":-0.02340545033349541,"operating_margin":-0.02727272727272727,"roa":-0.007175903820871673,"gross_margin":0.09872054498021245,"total_equity":87368366997.0,"total_assets":179229948325.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.02590832625110581,"dividend_yield":null,"eps":63.75,"revenue":47691610062.0,"operating_income":2213867094.0,"net_income":2290712023.0,"market_cap":null,"profit_margin":0.04803176114251607,"operating_margin":0.04642047293270096,"roa":0.013528035934755841,"gross_margin":0.16444858206305443,"total_equity":88416055935.0,"total_assets":169330716894.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.00012139727238608765,"dividend_yield":null,"eps":0.2082355161700896,"revenue":49400000000.0,"operating_income":-600000000.0,"net_income":10286676.0,"market_cap":null,"profit_margin":0.00020813302680181548,"operating_margin":-0.012145748987854251,"roa":5.507759931034007e-05,"gross_margin":0.10974658111336032,"total_equity":84735643543.0,"total_assets":186766963862.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.0035287819851669185,"dividend_yield":null,"eps":6.048443897207651,"revenue":42500000000.0,"operating_income":-1500000000.0,"net_income":300000000.0,"market_cap":null,"profit_margin":0.007058823529411765,"operating_margin":-0.03529411764705882,"roa":0.0017093924901504095,"gross_margin":0.09201965324705882,"total_equity":83650056660.0,"total_assets":172682876929.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.0027503440220780976,"dividend_yield":null,"eps":4.032295931471767,"revenue":52528283248.0,"operating_income":-1000475233.0,"net_income":230991938.0,"market_cap":null,"profit_margin":0.004397477391549722,"operating_margin":-0.019046410260097218,"roa":0.0013059361029981434,"gross_margin":0.09293082398968106,"total_equity":83986561734.0,"total_assets":176878437980.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.018077624906041603,"dividend_yield":null,"eps":30.60384779693554,"revenue":40104025883.0,"operating_income":2407643521.0,"net_income":1511806787.0,"market_cap":null,"profit_margin":0.037697132737011606,"operating_margin":0.06003495828633489,"roa":0.008734767743649929,"gross_margin":0.19978857993896332,"total_equity":83628617966.0,"total_assets":173079219891.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.02416799225024218,"dividend_yield":null,"eps":40.6061476403935,"revenue":53620145002.0,"operating_income":787862549.0,"net_income":2005912786.0,"market_cap":null,"profit_margin":0.03740968596644378,"operating_margin":0.014693405789384068,"roa":0.012173257175337423,"gross_margin":0.12374324690379919,"total_equity":82998735072.0,"total_assets":164780284940.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.0009267189040089043,"dividend_yield":null,"eps":1.4988457459287792,"revenue":47497113882.0,"operating_income":-170931382.0,"net_income":74041839.0,"market_cap":null,"profit_margin":0.0015588702754434026,"operating_margin":-0.0035987740734027616,"roa":0.000432522095576838,"gross_margin":0.10710071851182126,"total_equity":79896761229.0,"total_assets":171186257898.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.017971443170038768,"dividend_yield":null,"eps":28.897227736274814,"revenue":52495885514.0,"operating_income":1333281364.0,"net_income":1427501055.0,"market_cap":null,"profit_margin":0.027192627403519142,"operating_margin":0.025397825961892394,"roa":0.008165335973536287,"gross_margin":0.13388465233385985,"total_equity":79431631700.0,"total_assets":174824533813.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.05682735704683405,"dividend_yield":null,"eps":89.786679459056,"revenue":148348807287.0,"operating_income":4139339998.0,"net_income":4435393624.0,"market_cap":null,"profit_margin":0.029898411083408013,"operating_margin":0.027902752126560144,"roa":0.02636835396374278,"gross_margin":0.047774282157110846,"total_equity":78050323902.0,"total_assets":168208968603.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.02664566814694393,"dividend_yield":null,"eps":57.27,"revenue":37694642777.0,"operating_income":995050043.0,"net_income":2057698451.0,"market_cap":null,"profit_margin":0.05458861788857536,"operating_margin":0.026397651488214817,"roa":0.015981815777866788,"gross_margin":0.14637008889142497,"total_equity":77224501921.0,"total_assets":128752482171.0}],"current_price":1750.0,"change_pct":0.23,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":3505.0},{"date":"2016-10-25","close":3475.0},{"date":"2016-10-26","close":3370.0},{"date":"2016-10-27","close":3410.0},{"date":"2016-10-28","close":3385.0},{"date":"2016-10-31","close":3325.0},{"date":"2016-11-01","close":3325.0},{"date":"2016-11-02","close":3165.0},{"date":"2016-11-03","close":3210.0},{"date":"2016-11-04","close":3235.0},{"date":"2016-11-07","close":3240.0},{"date":"2016-11-08","close":3260.0},{"date":"2016-11-09","close":3175.0},{"date":"2016-11-10","close":3255.0},{"date":"2016-11-11","close":3235.0},{"date":"2016-11-14","close":3240.0},{"date":"2016-11-15","close":3250.0},{"date":"2016-11-16","close":3300.0},{"date":"2016-11-17","close":3365.0},{"date":"2016-11-18","close":3310.0},{"date":"2016-11-21","close":3280.0},{"date":"2016-11-22","close":3265.0},{"date":"2016-11-23","close":3245.0},{"date":"2016-11-24","close":3175.0},{"date":"2016-11-25","close":3185.0},{"date":"2016-11-28","close":3215.0},{"date":"2016-11-29","close":3275.0},{"date":"2016-11-30","close":3275.0},{"date":"2016-12-01","close":3225.0},{"date":"2016-12-02","close":3290.0},{"date":"2016-12-05","close":3460.0},{"date":"2016-12-06","close":3615.0},{"date":"2016-12-07","close":3550.0},{"date":"2016-12-08","close":3575.0},{"date":"2016-12-09","close":3540.0},{"date":"2016-12-12","close":3610.0},{"date":"2016-12-13","close":3570.0},{"date":"2016-12-14","close":3525.0},{"date":"2016-12-15","close":3635.0},{"date":"2016-12-16","close":3630.0},{"date":"2016-12-19","close":3550.0},{"date":"2016-12-20","close":3595.0},{"date":"2016-12-21","close":3570.0},{"date":"2016-12-22","close":3530.0},{"date":"2016-12-23","close":3535.0},{"date":"2016-12-26","close":3530.0},{"date":"2016-12-27","close":3435.0},{"date":"2016-12-28","close":3465.0},{"date":"2016-12-29","close":3470.0},{"date":"2017-01-02","close":3665.0},{"date":"2017-01-03","close":3700.0},{"date":"2017-01-04","close":3605.0},{"date":"2017-01-05","close":3625.0},{"date":"2017-01-06","close":3605.0},{"date":"2017-01-09","close":3595.0},{"date":"2017-01-10","close":3615.0},{"date":"2017-01-11","close":3650.0},{"date":"2017-01-12","close":3705.0},{"date":"2017-01-13","close":3580.0},{"date":"2017-01-16","close":3495.0},{"date":"2017-01-17","close":3490.0},{"date":"2017-01-18","close":3485.0},{"date":"2017-01-19","close":3560.0},{"date":"2017-01-20","close":3500.0},{"date":"2017-01-23","close":3430.0},{"date":"2017-01-24","close":3400.0},{"date":"2017-01-25","close":3375.0},{"date":"2017-01-26","close":3410.0},{"date":"2017-01-31","close":3435.0},{"date":"2017-02-01","close":3490.0},{"date":"2017-02-02","close":3440.0},{"date":"2017-02-03","close":3350.0},{"date":"2017-02-06","close":3395.0},{"date":"2017-02-07","close":3455.0},{"date":"2017-02-08","close":3420.0},{"date":"2017-02-09","close":3470.0},{"date":"2017-02-10","close":3560.0},{"date":"2017-02-13","close":3535.0},{"date":"2017-02-14","close":3505.0},{"date":"2017-02-15","close":3535.0},{"date":"2017-02-16","close":3495.0},{"date":"2017-02-17","close":3505.0},{"date":"2017-02-20","close":3530.0},{"date":"2017-02-21","close":3515.0},{"date":"2017-02-22","close":3480.0},{"date":"2017-02-23","close":3430.0},{"date":"2017-02-24","close":3415.0},{"date":"2017-02-27","close":3420.0},{"date":"2017-02-28","close":3390.0},{"date":"2017-03-02","close":3385.0},{"date":"2017-03-03","close":3300.0},{"date":"2017-03-06","close":3280.0},{"date":"2017-03-07","close":3310.0},{"date":"2017-03-08","close":3305.0},{"date":"2017-03-09","close":3305.0},{"date":"2017-03-10","close":3350.0},{"date":"2017-03-13","close":3355.0},{"date":"2017-03-14","close":3345.0},{"date":"2017-03-15","close":3335.0},{"date":"2017-03-16","close":3320.0},{"date":"2017-03-17","close":3310.0},{"date":"2017-03-20","close":3325.0},{"date":"2017-03-21","close":3325.0},{"date":"2017-03-22","close":3300.0},{"date":"2017-03-23","close":3290.0},{"date":"2017-03-24","close":3290.0},{"date":"2017-03-27","close":3300.0},{"date":"2017-03-28","close":3370.0},{"date":"2017-03-29","close":3350.0},{"date":"2017-03-30","close":3350.0},{"date":"2017-03-31","close":3340.0},{"date":"2017-04-03","close":3340.0},{"date":"2017-04-04","close":3350.0},{"date":"2017-04-05","close":3355.0},{"date":"2017-04-06","close":3335.0},{"date":"2017-04-07","close":3330.0},{"date":"2017-04-10","close":3235.0},{"date":"2017-04-11","close":3220.0},{"date":"2017-04-12","close":3250.0},{"date":"2017-04-13","close":3265.0},{"date":"2017-04-14","close":3240.0},{"date":"2017-04-17","close":3245.0},{"date":"2017-04-18","close":3255.0},{"date":"2017-04-19","close":3255.0},{"date":"2017-04-20","close":3295.0},{"date":"2017-04-21","close":3285.0},{"date":"2017-04-24","close":3250.0},{"date":"2017-04-25","close":3365.0},{"date":"2017-04-26","close":3350.0},{"date":"2017-04-27","close":3325.0},{"date":"2017-04-28","close":3310.0},{"date":"2017-05-02","close":3265.0},{"date":"2017-05-04","close":3280.0},{"date":"2017-05-08","close":3325.0},{"date":"2017-05-10","close":3300.0},{"date":"2017-05-11","close":3315.0},{"date":"2017-05-12","close":3320.0},{"date":"2017-05-15","close":3320.0},{"date":"2017-05-16","close":3300.0},{"date":"2017-05-17","close":3335.0},{"date":"2017-05-18","close":3310.0},{"date":"2017-05-19","close":3370.0},{"date":"2017-05-22","close":3370.0},{"date":"2017-05-23","close":3455.0},{"date":"2017-05-24","close":3470.0},{"date":"2017-05-25","close":3495.0},{"date":"2017-05-26","close":3540.0},{"date":"2017-05-29","close":3450.0},{"date":"2017-05-30","close":3450.0},{"date":"2017-05-31","close":3505.0},{"date":"2017-06-01","close":3500.0},{"date":"2017-06-02","close":3540.0},{"date":"2017-06-05","close":3520.0},{"date":"2017-06-07","close":3520.0},{"date":"2017-06-08","close":3470.0},{"date":"2017-06-09","close":3460.0},{"date":"2017-06-12","close":3470.0},{"date":"2017-06-13","close":3485.0},{"date":"2017-06-14","close":3475.0},{"date":"2017-06-15","close":3410.0},{"date":"2017-06-16","close":3345.0},{"date":"2017-06-19","close":3345.0},{"date":"2017-06-20","close":3340.0},{"date":"2017-06-21","close":3330.0},{"date":"2017-06-22","close":3320.0},{"date":"2017-06-23","close":3315.0},{"date":"2017-06-26","close":3310.0},{"date":"2017-06-27","close":3335.0},{"date":"2017-06-28","close":3345.0},{"date":"2017-06-29","close":3370.0},{"date":"2017-06-30","close":3400.0},{"date":"2017-07-03","close":3365.0},{"date":"2017-07-04","close":3345.0},{"date":"2017-07-05","close":3330.0},{"date":"2017-07-06","close":3335.0},{"date":"2017-07-07","close":3290.0},{"date":"2017-07-10","close":3250.0},{"date":"2017-07-11","close":3270.0},{"date":"2017-07-12","close":3275.0},{"date":"2017-07-13","close":3270.0},{"date":"2017-07-14","close":3260.0},{"date":"2017-07-17","close":3270.0},{"date":"2017-07-18","close":3250.0},{"date":"2017-07-19","close":3345.0},{"date":"2017-07-20","close":3340.0},{"date":"2017-07-21","close":3300.0},{"date":"2017-07-24","close":3300.0},{"date":"2017-07-25","close":3280.0},{"date":"2017-07-26","close":3240.0},{"date":"2017-07-27","close":3285.0},{"date":"2017-07-28","close":3265.0},{"date":"2017-07-31","close":3245.0},{"date":"2017-08-01","close":3235.0},{"date":"2017-08-02","close":3260.0},{"date":"2017-08-03","close":3230.0},{"date":"2017-08-04","close":3200.0},{"date":"2017-08-07","close":3205.0},{"date":"2017-08-08","close":3215.0},{"date":"2017-08-09","close":3210.0},{"date":"2017-08-10","close":3160.0},{"date":"2017-08-11","close":3070.0},{"date":"2017-08-14","close":3050.0},{"date":"2017-08-16","close":3125.0},{"date":"2017-08-17","close":3160.0},{"date":"2017-08-18","close":3180.0},{"date":"2017-08-21","close":3180.0},{"date":"2017-08-22","close":3180.0},{"date":"2017-08-23","close":3155.0},{"date":"2017-08-24","close":3195.0},{"date":"2017-08-25","close":3165.0},{"date":"2017-08-28","close":3190.0},{"date":"2017-08-29","close":3185.0},{"date":"2017-08-30","close":3160.0},{"date":"2017-08-31","close":3150.0},{"date":"2017-09-01","close":3170.0},{"date":"2017-09-04","close":3145.0},{"date":"2017-09-05","close":3120.0},{"date":"2017-09-06","close":3115.0},{"date":"2017-09-07","close":3080.0},{"date":"2017-09-08","close":3085.0},{"date":"2017-09-11","close":3075.0},{"date":"2017-09-12","close":3110.0},{"date":"2017-09-13","close":3065.0},{"date":"2017-09-14","close":3065.0},{"date":"2017-09-15","close":3060.0},{"date":"2017-09-18","close":3075.0},{"date":"2017-09-19","close":3095.0},{"date":"2017-09-20","close":3090.0},{"date":"2017-09-21","close":3030.0},{"date":"2017-09-22","close":2940.0},{"date":"2017-09-25","close":2880.0},{"date":"2017-09-26","close":2890.0},{"date":"2017-09-27","close":2910.0},{"date":"2017-09-28","close":2935.0},{"date":"2017-09-29","close":2915.0},{"date":"2017-10-10","close":2870.0},{"date":"2017-10-11","close":2865.0},{"date":"2017-10-12","close":2875.0},{"date":"2017-10-13","close":2885.0},{"date":"2017-10-16","close":2860.0},{"date":"2017-10-17","close":2830.0},{"date":"2017-10-18","close":2805.0},{"date":"2017-10-19","close":2810.0},{"date":"2017-10-20","close":2825.0},{"date":"2017-10-23","close":2910.0},{"date":"2017-10-24","close":2900.0},{"date":"2017-10-25","close":2880.0},{"date":"2017-10-26","close":2900.0},{"date":"2017-10-27","close":2925.0},{"date":"2017-10-30","close":2925.0},{"date":"2017-10-31","close":2905.0},{"date":"2017-11-01","close":2885.0},{"date":"2017-11-02","close":2950.0},{"date":"2017-11-03","close":2930.0},{"date":"2017-11-06","close":2905.0},{"date":"2017-11-07","close":2955.0},{"date":"2017-11-08","close":2970.0},{"date":"2017-11-09","close":3050.0},{"date":"2017-11-10","close":3055.0},{"date":"2017-11-13","close":3060.0},{"date":"2017-11-14","close":3005.0},{"date":"2017-11-15","close":2995.0},{"date":"2017-11-16","close":3025.0},{"date":"2017-11-17","close":3010.0},{"date":"2017-11-20","close":3070.0},{"date":"2017-11-21","close":3010.0},{"date":"2017-11-22","close":2980.0},{"date":"2017-11-23","close":2985.0},{"date":"2017-11-24","close":3000.0},{"date":"2017-11-27","close":3005.0},{"date":"2017-11-28","close":2995.0},{"date":"2017-11-29","close":2980.0},{"date":"2017-11-30","close":2980.0},{"date":"2017-12-01","close":2970.0},{"date":"2017-12-04","close":2975.0},{"date":"2017-12-05","close":3010.0},{"date":"2017-12-06","close":3015.0},{"date":"2017-12-07","close":2965.0},{"date":"2017-12-08","close":2930.0},{"date":"2017-12-11","close":2925.0},{"date":"2017-12-12","close":2905.0},{"date":"2017-12-13","close":2935.0},{"date":"2017-12-14","close":2900.0},{"date":"2017-12-15","close":2865.0},{"date":"2017-12-18","close":2865.0},{"date":"2017-12-19","close":2790.0},{"date":"2017-12-20","close":2795.0},{"date":"2017-12-21","close":2780.0},{"date":"2017-12-22","close":2775.0},{"date":"2017-12-26","close":2835.0},{"date":"2017-12-27","close":2840.0},{"date":"2017-12-28","close":2875.0},{"date":"2018-01-02","close":2890.0},{"date":"2018-01-03","close":2865.0},{"date":"2018-01-04","close":2840.0},{"date":"2018-01-05","close":2845.0},{"date":"2018-01-08","close":2795.0},{"date":"2018-01-09","close":2800.0},{"date":"2018-01-10","close":2810.0},{"date":"2018-01-11","close":2840.0},{"date":"2018-01-12","close":2820.0},{"date":"2018-01-15","close":2790.0},{"date":"2018-01-16","close":2810.0},{"date":"2018-01-17","close":2855.0},{"date":"2018-01-18","close":2860.0},{"date":"2018-01-19","close":2865.0},{"date":"2018-01-22","close":2885.0},{"date":"2018-01-23","close":2925.0},{"date":"2018-01-24","close":2925.0},{"date":"2018-01-25","close":2975.0},{"date":"2018-01-26","close":2975.0},{"date":"2018-01-29","close":2960.0},{"date":"2018-01-30","close":2915.0},{"date":"2018-01-31","close":2925.0},{"date":"2018-02-01","close":2950.0},{"date":"2018-02-02","close":2925.0},{"date":"2018-02-05","close":2850.0},{"date":"2018-02-06","close":2830.0},{"date":"2018-02-07","close":2820.0},{"date":"2018-02-08","close":2815.0},{"date":"2018-02-09","close":2770.0},{"date":"2018-02-12","close":2785.0},{"date":"2018-02-13","close":2800.0},{"date":"2018-02-14","close":2790.0},{"date":"2018-02-19","close":2825.0},{"date":"2018-02-20","close":2825.0},{"date":"2018-02-21","close":2820.0},{"date":"2018-02-22","close":2815.0},{"date":"2018-02-23","close":2820.0},{"date":"2018-02-26","close":2825.0},{"date":"2018-02-27","close":2810.0},{"date":"2018-02-28","close":2790.0},{"date":"2018-03-02","close":2755.0},{"date":"2018-03-05","close":2720.0},{"date":"2018-03-06","close":2770.0},{"date":"2018-03-07","close":2725.0},{"date":"2018-03-08","close":2770.0},{"date":"2018-03-09","close":2785.0},{"date":"2018-03-12","close":2790.0},{"date":"2018-03-13","close":2775.0},{"date":"2018-03-14","close":2780.0},{"date":"2018-03-15","close":2810.0},{"date":"2018-03-16","close":2820.0},{"date":"2018-03-19","close":2800.0},{"date":"2018-03-20","close":2785.0},{"date":"2018-03-21","close":2805.0},{"date":"2018-03-22","close":2750.0},{"date":"2018-03-23","close":2695.0},{"date":"2018-03-26","close":2685.0},{"date":"2018-03-27","close":2730.0},{"date":"2018-03-28","close":2705.0},{"date":"2018-03-29","close":2705.0},{"date":"2018-03-30","close":2730.0},{"date":"2018-04-02","close":2735.0},{"date":"2018-04-03","close":2780.0},{"date":"2018-04-04","close":2755.0},{"date":"2018-04-05","close":2770.0},{"date":"2018-04-06","close":2730.0},{"date":"2018-04-09","close":2705.0},{"date":"2018-04-10","close":2680.0},{"date":"2018-04-11","close":2685.0},{"date":"2018-04-12","close":2700.0},{"date":"2018-04-13","close":2715.0},{"date":"2018-04-16","close":2745.0},{"date":"2018-04-17","close":2760.0},{"date":"2018-04-18","close":2790.0},{"date":"2018-04-19","close":2800.0},{"date":"2018-04-20","close":2830.0},{"date":"2018-04-23","close":2830.0},{"date":"2018-04-24","close":2835.0},{"date":"2018-04-25","close":2820.0},{"date":"2018-04-26","close":2840.0},{"date":"2018-04-27","close":2825.0},{"date":"2018-04-30","close":2820.0},{"date":"2018-05-02","close":2890.0},{"date":"2018-05-03","close":2860.0},{"date":"2018-05-04","close":3055.0},{"date":"2018-05-08","close":2995.0},{"date":"2018-05-09","close":2935.0},{"date":"2018-05-10","close":3020.0},{"date":"2018-05-11","close":2995.0},{"date":"2018-05-14","close":3025.0},{"date":"2018-05-15","close":3360.0},{"date":"2018-05-16","close":3220.0},{"date":"2018-05-17","close":3220.0},{"date":"2018-05-18","close":3275.0},{"date":"2018-05-21","close":3205.0},{"date":"2018-05-23","close":3175.0},{"date":"2018-05-24","close":3100.0},{"date":"2018-05-25","close":2990.0},{"date":"2018-05-28","close":3125.0},{"date":"2018-05-29","close":3035.0},{"date":"2018-05-30","close":3000.0},{"date":"2018-05-31","close":3165.0},{"date":"2018-06-01","close":3050.0},{"date":"2018-06-04","close":3200.0},{"date":"2018-06-05","close":3180.0},{"date":"2018-06-07","close":3180.0},{"date":"2018-06-08","close":3155.0},{"date":"2018-06-11","close":3280.0},{"date":"2018-06-12","close":3185.0},{"date":"2018-06-14","close":3180.0},{"date":"2018-06-15","close":3215.0},{"date":"2018-06-18","close":3080.0},{"date":"2018-06-19","close":3065.0},{"date":"2018-06-20","close":3140.0},{"date":"2018-06-21","close":3390.0},{"date":"2018-06-22","close":3125.0},{"date":"2018-06-25","close":3100.0},{"date":"2018-06-26","close":3070.0},{"date":"2018-06-27","close":3105.0},{"date":"2018-06-28","close":2985.0},{"date":"2018-06-29","close":2915.0},{"date":"2018-07-02","close":2800.0},{"date":"2018-07-03","close":2805.0},{"date":"2018-07-04","close":2810.0},{"date":"2018-07-05","close":2755.0},{"date":"2018-07-06","close":2800.0},{"date":"2018-07-09","close":2965.0},{"date":"2018-07-10","close":2915.0},{"date":"2018-07-11","close":2815.0},{"date":"2018-07-12","close":2870.0},{"date":"2018-07-13","close":2840.0},{"date":"2018-07-16","close":2810.0},{"date":"2018-07-17","close":2805.0},{"date":"2018-07-18","close":2780.0},{"date":"2018-07-19","close":2730.0},{"date":"2018-07-20","close":2725.0},{"date":"2018-07-23","close":2675.0},{"date":"2018-07-24","close":2690.0},{"date":"2018-07-25","close":2670.0},{"date":"2018-07-26","close":2715.0},{"date":"2018-07-27","close":2725.0},{"date":"2018-07-30","close":2795.0},{"date":"2018-07-31","close":2785.0},{"date":"2018-08-01","close":2790.0},{"date":"2018-08-02","close":2735.0},{"date":"2018-08-03","close":2765.0},{"date":"2018-08-06","close":2765.0},{"date":"2018-08-07","close":2765.0},{"date":"2018-08-08","close":2765.0},{"date":"2018-08-09","close":2760.0},{"date":"2018-08-10","close":2705.0},{"date":"2018-08-13","close":2655.0},{"date":"2018-08-14","close":2665.0},{"date":"2018-08-16","close":2625.0},{"date":"2018-08-17","close":2650.0},{"date":"2018-08-20","close":2655.0},{"date":"2018-08-21","close":2690.0},{"date":"2018-08-22","close":2685.0},{"date":"2018-08-23","close":2680.0},{"date":"2018-08-24","close":2690.0},{"date":"2018-08-27","close":2690.0},{"date":"2018-08-28","close":2680.0},{"date":"2018-08-29","close":2675.0},{"date":"2018-08-30","close":2685.0},{"date":"2018-08-31","close":2675.0},{"date":"2018-09-03","close":2685.0},{"date":"2018-09-04","close":2710.0},{"date":"2018-09-05","close":2710.0},{"date":"2018-09-06","close":2730.0},{"date":"2018-09-07","close":2750.0},{"date":"2018-09-10","close":2795.0},{"date":"2018-09-11","close":2805.0},{"date":"2018-09-12","close":2800.0},{"date":"2018-09-13","close":2865.0},{"date":"2018-09-14","close":2790.0},{"date":"2018-09-17","close":2825.0},{"date":"2018-09-18","close":2950.0},{"date":"2018-09-19","close":2825.0},{"date":"2018-09-20","close":2765.0},{"date":"2018-09-21","close":2790.0},{"date":"2018-09-27","close":2790.0},{"date":"2018-09-28","close":2790.0},{"date":"2018-10-01","close":2765.0},{"date":"2018-10-02","close":2725.0},{"date":"2018-10-04","close":2690.0},{"date":"2018-10-05","close":2690.0},{"date":"2018-10-08","close":2670.0},{"date":"2018-10-10","close":2685.0},{"date":"2018-10-11","close":2470.0},{"date":"2018-10-12","close":2430.0},{"date":"2018-10-15","close":2450.0},{"date":"2018-10-16","close":2460.0},{"date":"2018-10-17","close":2500.0},{"date":"2018-10-18","close":2515.0},{"date":"2018-10-19","close":2515.0},{"date":"2018-10-22","close":2495.0},{"date":"2018-10-23","close":2440.0},{"date":"2018-10-24","close":2400.0},{"date":"2018-10-25","close":2260.0},{"date":"2018-10-26","close":2200.0},{"date":"2018-10-29","close":2040.0},{"date":"2018-10-30","close":2100.0},{"date":"2018-10-31","close":2170.0},{"date":"2018-11-01","close":2215.0},{"date":"2018-11-02","close":2280.0},{"date":"2018-11-05","close":2280.0},{"date":"2018-11-06","close":2275.0},{"date":"2018-11-07","close":2255.0},{"date":"2018-11-08","close":2290.0},{"date":"2018-11-09","close":2310.0},{"date":"2018-11-12","close":2260.0},{"date":"2018-11-13","close":2330.0},{"date":"2018-11-14","close":2325.0},{"date":"2018-11-15","close":2370.0},{"date":"2018-11-16","close":2365.0},{"date":"2018-11-19","close":2370.0},{"date":"2018-11-20","close":2370.0},{"date":"2018-11-21","close":2380.0},{"date":"2018-11-22","close":2350.0},{"date":"2018-11-23","close":2345.0},{"date":"2018-11-26","close":2360.0},{"date":"2018-11-27","close":2370.0},{"date":"2018-11-28","close":2370.0},{"date":"2018-11-29","close":2360.0},{"date":"2018-11-30","close":2330.0},{"date":"2018-12-03","close":2365.0},{"date":"2018-12-04","close":2400.0},{"date":"2018-12-05","close":2420.0},{"date":"2018-12-06","close":2425.0},{"date":"2018-12-07","close":2435.0},{"date":"2018-12-10","close":2400.0},{"date":"2018-12-11","close":2370.0},{"date":"2018-12-12","close":2395.0},{"date":"2018-12-13","close":2445.0},{"date":"2018-12-14","close":2390.0},{"date":"2018-12-17","close":2440.0},{"date":"2018-12-18","close":2445.0},{"date":"2018-12-19","close":2470.0},{"date":"2018-12-20","close":2440.0},{"date":"2018-12-21","close":2405.0},{"date":"2018-12-24","close":2355.0},{"date":"2018-12-26","close":2265.0},{"date":"2018-12-27","close":2270.0},{"date":"2018-12-28","close":2320.0},{"date":"2019-01-02","close":2315.0},{"date":"2019-01-03","close":2295.0},{"date":"2019-01-04","close":2275.0},{"date":"2019-01-07","close":2285.0},{"date":"2019-01-08","close":2290.0},{"date":"2019-01-09","close":2325.0},{"date":"2019-01-10","close":2305.0},{"date":"2019-01-11","close":2335.0},{"date":"2019-01-14","close":2350.0},{"date":"2019-01-15","close":2365.0},{"date":"2019-01-16","close":2385.0},{"date":"2019-01-17","close":2375.0},{"date":"2019-01-18","close":2410.0},{"date":"2019-01-21","close":2400.0},{"date":"2019-01-22","close":2390.0},{"date":"2019-01-23","close":2375.0},{"date":"2019-01-24","close":2395.0},{"date":"2019-01-25","close":2400.0},{"date":"2019-01-28","close":2425.0},{"date":"2019-01-29","close":2420.0},{"date":"2019-01-30","close":2395.0},{"date":"2019-01-31","close":2395.0},{"date":"2019-02-01","close":2435.0},{"date":"2019-02-07","close":2455.0},{"date":"2019-02-08","close":2455.0},{"date":"2019-02-11","close":2465.0},{"date":"2019-02-12","close":2460.0},{"date":"2019-02-13","close":2480.0},{"date":"2019-02-14","close":2490.0},{"date":"2019-02-15","close":2485.0},{"date":"2019-02-18","close":2510.0},{"date":"2019-02-19","close":2505.0},{"date":"2019-02-20","close":2480.0},{"date":"2019-02-21","close":2480.0},{"date":"2019-02-22","close":2460.0},{"date":"2019-02-25","close":2450.0},{"date":"2019-02-26","close":2450.0},{"date":"2019-02-27","close":2455.0},{"date":"2019-02-28","close":2415.0},{"date":"2019-03-04","close":2410.0},{"date":"2019-03-05","close":2400.0},{"date":"2019-03-06","close":2390.0},{"date":"2019-03-07","close":2340.0},{"date":"2019-03-08","close":2340.0},{"date":"2019-03-11","close":2310.0},{"date":"2019-03-12","close":2330.0},{"date":"2019-03-13","close":2365.0},{"date":"2019-03-14","close":2385.0},{"date":"2019-03-15","close":2360.0},{"date":"2019-03-18","close":2375.0},{"date":"2019-03-19","close":2370.0},{"date":"2019-03-20","close":2335.0},{"date":"2019-03-21","close":2320.0},{"date":"2019-03-22","close":2295.0},{"date":"2019-03-25","close":2240.0},{"date":"2019-03-26","close":2260.0},{"date":"2019-03-27","close":2260.0},{"date":"2019-03-28","close":2245.0},{"date":"2019-03-29","close":2215.0},{"date":"2019-04-01","close":2265.0},{"date":"2019-04-02","close":2285.0},{"date":"2019-04-03","close":2320.0},{"date":"2019-04-04","close":2310.0},{"date":"2019-04-05","close":2320.0},{"date":"2019-04-08","close":2325.0},{"date":"2019-04-09","close":2315.0},{"date":"2019-04-10","close":2300.0},{"date":"2019-04-11","close":2300.0},{"date":"2019-04-12","close":2345.0},{"date":"2019-04-15","close":2345.0},{"date":"2019-04-16","close":3045.0},{"date":"2019-04-17","close":3180.0},{"date":"2019-04-18","close":2825.0},{"date":"2019-04-19","close":2800.0},{"date":"2019-04-22","close":3640.0},{"date":"2019-04-23","close":3295.0},{"date":"2019-04-24","close":3145.0},{"date":"2019-04-25","close":3080.0},{"date":"2019-04-26","close":2980.0},{"date":"2019-04-29","close":2925.0},{"date":"2019-04-30","close":2935.0},{"date":"2019-05-02","close":2860.0},{"date":"2019-05-03","close":3210.0},{"date":"2019-05-07","close":3260.0},{"date":"2019-05-08","close":3065.0},{"date":"2019-05-09","close":2865.0},{"date":"2019-05-10","close":2885.0},{"date":"2019-05-13","close":2975.0},{"date":"2019-05-14","close":2905.0},{"date":"2019-05-15","close":2910.0},{"date":"2019-05-16","close":2665.0},{"date":"2019-05-17","close":2660.0},{"date":"2019-05-20","close":2605.0},{"date":"2019-05-21","close":2655.0},{"date":"2019-05-22","close":2700.0},{"date":"2019-05-23","close":2580.0},{"date":"2019-05-24","close":2655.0},{"date":"2019-05-27","close":2700.0},{"date":"2019-05-28","close":2705.0},{"date":"2019-05-29","close":2735.0},{"date":"2019-05-30","close":2755.0},{"date":"2019-05-31","close":2835.0},{"date":"2019-06-03","close":2855.0},{"date":"2019-06-04","close":2830.0},{"date":"2019-06-05","close":2840.0},{"date":"2019-06-07","close":2835.0},{"date":"2019-06-10","close":2850.0},{"date":"2019-06-11","close":2895.0},{"date":"2019-06-12","close":2850.0},{"date":"2019-06-13","close":2890.0},{"date":"2019-06-14","close":2860.0},{"date":"2019-06-17","close":2870.0},{"date":"2019-06-18","close":2765.0},{"date":"2019-06-19","close":2790.0},{"date":"2019-06-20","close":2785.0},{"date":"2019-06-21","close":2920.0},{"date":"2019-06-24","close":2990.0},{"date":"2019-06-25","close":2910.0},{"date":"2019-06-26","close":2875.0},{"date":"2019-06-27","close":2775.0},{"date":"2019-06-28","close":2670.0},{"date":"2019-07-01","close":2615.0},{"date":"2019-07-02","close":2620.0},{"date":"2019-07-03","close":2635.0},{"date":"2019-07-04","close":2605.0},{"date":"2019-07-05","close":2640.0},{"date":"2019-07-08","close":2500.0},{"date":"2019-07-09","close":2510.0},{"date":"2019-07-10","close":2530.0},{"date":"2019-07-11","close":2575.0},{"date":"2019-07-12","close":2595.0},{"date":"2019-07-15","close":2545.0},{"date":"2019-07-16","close":2585.0},{"date":"2019-07-17","close":2505.0},{"date":"2019-07-18","close":2510.0},{"date":"2019-07-19","close":2545.0},{"date":"2019-07-22","close":2545.0},{"date":"2019-07-23","close":2535.0},{"date":"2019-07-24","close":2535.0},{"date":"2019-07-25","close":2405.0},{"date":"2019-07-26","close":2340.0},{"date":"2019-07-29","close":2200.0},{"date":"2019-07-30","close":2385.0},{"date":"2019-07-31","close":2375.0},{"date":"2019-08-01","close":2375.0},{"date":"2019-08-02","close":2290.0},{"date":"2019-08-05","close":2100.0},{"date":"2019-08-06","close":2730.0},{"date":"2019-08-07","close":2880.0},{"date":"2019-08-08","close":3035.0},{"date":"2019-08-09","close":3075.0},{"date":"2019-08-12","close":3000.0},{"date":"2019-08-13","close":2850.0},{"date":"2019-08-14","close":3705.0},{"date":"2019-08-16","close":3710.0},{"date":"2019-08-19","close":3710.0},{"date":"2019-08-20","close":3575.0},{"date":"2019-08-21","close":3655.0},{"date":"2019-08-22","close":3390.0},{"date":"2019-08-23","close":3380.0},{"date":"2019-08-26","close":3425.0},{"date":"2019-08-27","close":3505.0},{"date":"2019-08-28","close":3395.0},{"date":"2019-08-29","close":3295.0},{"date":"2019-08-30","close":3610.0},{"date":"2019-09-02","close":3640.0},{"date":"2019-09-03","close":3635.0},{"date":"2019-09-04","close":3650.0},{"date":"2019-09-05","close":3760.0},{"date":"2019-09-06","close":3450.0},{"date":"2019-09-09","close":3355.0},{"date":"2019-09-10","close":3340.0},{"date":"2019-09-11","close":3345.0},{"date":"2019-09-16","close":3270.0},{"date":"2019-09-17","close":3525.0},{"date":"2019-09-18","close":3475.0},{"date":"2019-09-19","close":3370.0},{"date":"2019-09-20","close":3425.0},{"date":"2019-09-23","close":3315.0},{"date":"2019-09-24","close":3355.0},{"date":"2019-09-25","close":3555.0},{"date":"2019-09-26","close":3440.0},{"date":"2019-09-27","close":3305.0},{"date":"2019-09-30","close":3100.0},{"date":"2019-10-01","close":3075.0},{"date":"2019-10-02","close":3050.0},{"date":"2019-10-04","close":3055.0},{"date":"2019-10-07","close":2960.0},{"date":"2019-10-08","close":2965.0},{"date":"2019-10-10","close":2970.0},{"date":"2019-10-11","close":3020.0},{"date":"2019-10-14","close":3020.0},{"date":"2019-10-15","close":3055.0},{"date":"2019-10-16","close":3085.0},{"date":"2019-10-17","close":3070.0},{"date":"2019-10-18","close":3040.0},{"date":"2019-10-21","close":3200.0},{"date":"2019-10-22","close":3050.0},{"date":"2019-10-23","close":2965.0},{"date":"2019-10-24","close":2925.0},{"date":"2019-10-25","close":2890.0},{"date":"2019-10-28","close":2910.0},{"date":"2019-10-29","close":2940.0},{"date":"2019-10-30","close":2975.0},{"date":"2019-10-31","close":2920.0},{"date":"2019-11-01","close":2980.0},{"date":"2019-11-04","close":3035.0},{"date":"2019-11-05","close":2985.0},{"date":"2019-11-06","close":2995.0},{"date":"2019-11-07","close":2975.0},{"date":"2019-11-08","close":2990.0},{"date":"2019-11-11","close":2995.0},{"date":"2019-11-12","close":2970.0},{"date":"2019-11-13","close":3000.0},{"date":"2019-11-14","close":2980.0},{"date":"2019-11-15","close":2970.0},{"date":"2019-11-18","close":2970.0},{"date":"2019-11-19","close":2915.0},{"date":"2019-11-20","close":2770.0},{"date":"2019-11-21","close":2710.0},{"date":"2019-11-22","close":2690.0},{"date":"2019-11-25","close":2805.0},{"date":"2019-11-26","close":2790.0},{"date":"2019-11-27","close":2750.0},{"date":"2019-11-28","close":2745.0},{"date":"2019-11-29","close":2700.0},{"date":"2019-12-02","close":2700.0},{"date":"2019-12-03","close":2715.0},{"date":"2019-12-04","close":2670.0},{"date":"2019-12-05","close":2640.0},{"date":"2019-12-06","close":2705.0},{"date":"2019-12-09","close":2710.0},{"date":"2019-12-10","close":2735.0},{"date":"2019-12-11","close":2695.0},{"date":"2019-12-12","close":2730.0},{"date":"2019-12-13","close":2770.0},{"date":"2019-12-16","close":2765.0},{"date":"2019-12-17","close":2720.0},{"date":"2019-12-18","close":2735.0},{"date":"2019-12-19","close":2650.0},{"date":"2019-12-20","close":2655.0},{"date":"2019-12-23","close":2575.0},{"date":"2019-12-24","close":2540.0},{"date":"2019-12-26","close":2560.0},{"date":"2019-12-27","close":2610.0},{"date":"2019-12-30","close":2695.0},{"date":"2020-01-02","close":2735.0},{"date":"2020-01-03","close":2715.0},{"date":"2020-01-06","close":2670.0},{"date":"2020-01-07","close":2670.0},{"date":"2020-01-08","close":2480.0},{"date":"2020-01-09","close":2580.0},{"date":"2020-01-10","close":2665.0},{"date":"2020-01-13","close":2665.0},{"date":"2020-01-14","close":2670.0},{"date":"2020-01-15","close":2705.0},{"date":"2020-01-16","close":2670.0},{"date":"2020-01-17","close":2710.0},{"date":"2020-01-20","close":2685.0},{"date":"2020-01-21","close":2640.0},{"date":"2020-01-22","close":2665.0},{"date":"2020-01-23","close":2705.0},{"date":"2020-01-28","close":2760.0},{"date":"2020-01-29","close":2735.0},{"date":"2020-01-30","close":2605.0},{"date":"2020-01-31","close":2470.0},{"date":"2020-02-03","close":2750.0},{"date":"2020-02-04","close":2705.0},{"date":"2020-02-05","close":2705.0},{"date":"2020-02-06","close":2735.0},{"date":"2020-02-07","close":2745.0},{"date":"2020-02-10","close":2870.0},{"date":"2020-02-11","close":2815.0},{"date":"2020-02-12","close":2850.0},{"date":"2020-02-13","close":2915.0},{"date":"2020-02-14","close":3280.0},{"date":"2020-02-17","close":3135.0},{"date":"2020-02-18","close":2970.0},{"date":"2020-02-19","close":2910.0},{"date":"2020-02-20","close":2855.0},{"date":"2020-02-21","close":3035.0},{"date":"2020-02-24","close":3945.0},{"date":"2020-02-25","close":4030.0},{"date":"2020-02-26","close":4200.0},{"date":"2020-02-27","close":4010.0},{"date":"2020-02-28","close":3835.0},{"date":"2020-03-02","close":3970.0},{"date":"2020-03-03","close":3995.0},{"date":"2020-03-04","close":3860.0},{"date":"2020-03-05","close":3730.0},{"date":"2020-03-06","close":3695.0},{"date":"2020-03-09","close":3470.0},{"date":"2020-03-10","close":3440.0},{"date":"2020-03-11","close":3340.0},{"date":"2020-03-12","close":3095.0},{"date":"2020-03-13","close":2790.0},{"date":"2020-03-16","close":2855.0},{"date":"2020-03-17","close":2760.0},{"date":"2020-03-18","close":2575.0},{"date":"2020-03-19","close":2035.0},{"date":"2020-03-20","close":2135.0},{"date":"2020-03-23","close":2230.0},{"date":"2020-03-24","close":2315.0},{"date":"2020-03-25","close":2405.0},{"date":"2020-03-26","close":2415.0},{"date":"2020-03-27","close":2465.0},{"date":"2020-03-30","close":2745.0},{"date":"2020-03-31","close":3070.0},{"date":"2020-04-01","close":3990.0},{"date":"2020-04-02","close":3470.0},{"date":"2020-04-03","close":3405.0},{"date":"2020-04-06","close":3675.0},{"date":"2020-04-07","close":3600.0},{"date":"2020-04-08","close":3725.0},{"date":"2020-04-09","close":3880.0},{"date":"2020-04-10","close":3735.0},{"date":"2020-04-13","close":3970.0},{"date":"2020-04-14","close":3975.0},{"date":"2020-04-16","close":4065.0},{"date":"2020-04-17","close":3990.0},{"date":"2020-04-20","close":4020.0},{"date":"2020-04-21","close":3870.0},{"date":"2020-04-22","close":3850.0},{"date":"2020-04-23","close":4220.0},{"date":"2020-04-24","close":4010.0},{"date":"2020-04-27","close":4210.0},{"date":"2020-04-28","close":4125.0},{"date":"2020-04-29","close":4065.0},{"date":"2020-05-04","close":4100.0},{"date":"2020-05-06","close":4280.0},{"date":"2020-05-07","close":4205.0},{"date":"2020-05-08","close":4150.0},{"date":"2020-05-11","close":4075.0},{"date":"2020-05-12","close":4080.0},{"date":"2020-05-13","close":4110.0},{"date":"2020-05-14","close":4095.0},{"date":"2020-05-15","close":4115.0},{"date":"2020-05-18","close":4270.0},{"date":"2020-05-19","close":4060.0},{"date":"2020-05-20","close":4055.0},{"date":"2020-05-21","close":4000.0},{"date":"2020-05-22","close":3915.0},{"date":"2020-05-25","close":3915.0},{"date":"2020-05-26","close":3925.0},{"date":"2020-05-27","close":3900.0},{"date":"2020-05-28","close":3925.0},{"date":"2020-05-29","close":3935.0},{"date":"2020-06-01","close":3955.0},{"date":"2020-06-02","close":3960.0},{"date":"2020-06-03","close":3865.0},{"date":"2020-06-04","close":3830.0},{"date":"2020-06-05","close":3860.0},{"date":"2020-06-08","close":3925.0},{"date":"2020-06-09","close":3920.0},{"date":"2020-06-10","close":3860.0},{"date":"2020-06-11","close":3745.0},{"date":"2020-06-12","close":3655.0},{"date":"2020-06-15","close":3410.0},{"date":"2020-06-16","close":3630.0},{"date":"2020-06-17","close":3605.0},{"date":"2020-06-18","close":3625.0},{"date":"2020-06-19","close":3630.0},{"date":"2020-06-22","close":3655.0},{"date":"2020-06-23","close":3705.0},{"date":"2020-06-24","close":3760.0},{"date":"2020-06-25","close":4020.0},{"date":"2020-06-26","close":3910.0},{"date":"2020-06-29","close":3770.0},{"date":"2020-06-30","close":3825.0},{"date":"2020-07-01","close":3795.0},{"date":"2020-07-02","close":3840.0},{"date":"2020-07-03","close":3825.0},{"date":"2020-07-06","close":3820.0},{"date":"2020-07-07","close":3830.0},{"date":"2020-07-08","close":3780.0},{"date":"2020-07-09","close":3720.0},{"date":"2020-07-10","close":3625.0},{"date":"2020-07-13","close":3705.0},{"date":"2020-07-14","close":3670.0},{"date":"2020-07-15","close":3695.0},{"date":"2020-07-16","close":3685.0},{"date":"2020-07-17","close":3675.0},{"date":"2020-07-20","close":3635.0},{"date":"2020-07-21","close":3635.0},{"date":"2020-07-22","close":3595.0},{"date":"2020-07-23","close":3595.0},{"date":"2020-07-24","close":3580.0},{"date":"2020-07-27","close":3570.0},{"date":"2020-07-28","close":3560.0},{"date":"2020-07-29","close":3565.0},{"date":"2020-07-30","close":3590.0},{"date":"2020-07-31","close":3585.0},{"date":"2020-08-03","close":3695.0},{"date":"2020-08-04","close":3830.0},{"date":"2020-08-05","close":3790.0},{"date":"2020-08-06","close":3920.0},{"date":"2020-08-07","close":3940.0},{"date":"2020-08-10","close":3930.0},{"date":"2020-08-11","close":3885.0},{"date":"2020-08-12","close":3870.0},{"date":"2020-08-13","close":3870.0},{"date":"2020-08-14","close":3865.0},{"date":"2020-08-18","close":3655.0},{"date":"2020-08-19","close":3925.0},{"date":"2020-08-20","close":4070.0},{"date":"2020-08-21","close":4045.0},{"date":"2020-08-24","close":4045.0},{"date":"2020-08-25","close":4365.0},{"date":"2020-08-26","close":4175.0},{"date":"2020-08-27","close":4890.0},{"date":"2020-08-28","close":5510.0},{"date":"2020-08-31","close":5900.0},{"date":"2020-09-01","close":5440.0},{"date":"2020-09-02","close":5390.0},{"date":"2020-09-03","close":5250.0},{"date":"2020-09-04","close":5310.0},{"date":"2020-09-07","close":5520.0},{"date":"2020-09-08","close":5150.0},{"date":"2020-09-09","close":5160.0},{"date":"2020-09-10","close":5110.0},{"date":"2020-09-11","close":5090.0},{"date":"2020-09-14","close":5080.0},{"date":"2020-09-15","close":5030.0},{"date":"2020-09-16","close":5020.0},{"date":"2020-09-17","close":4870.0},{"date":"2020-09-18","close":4895.0},{"date":"2020-09-21","close":4700.0},{"date":"2020-09-22","close":4490.0},{"date":"2020-09-23","close":4530.0},{"date":"2020-09-24","close":4240.0},{"date":"2020-09-25","close":4265.0},{"date":"2020-09-28","close":4460.0},{"date":"2020-09-29","close":4460.0},{"date":"2020-10-05","close":4510.0},{"date":"2020-10-06","close":4610.0},{"date":"2020-10-07","close":4610.0},{"date":"2020-10-08","close":4580.0},{"date":"2020-10-12","close":4625.0},{"date":"2020-10-13","close":4525.0},{"date":"2020-10-14","close":4540.0},{"date":"2020-10-15","close":4445.0},{"date":"2020-10-16","close":4515.0},{"date":"2020-10-19","close":4815.0},{"date":"2020-10-20","close":5260.0},{"date":"2020-10-21","close":5260.0},{"date":"2020-10-22","close":6080.0},{"date":"2020-10-23","close":5100.0},{"date":"2020-10-26","close":4630.0},{"date":"2020-10-27","close":4435.0},{"date":"2020-10-28","close":4520.0},{"date":"2020-10-29","close":4565.0},{"date":"2020-10-30","close":4455.0},{"date":"2020-11-02","close":4615.0},{"date":"2020-11-03","close":4850.0},{"date":"2020-11-04","close":4740.0},{"date":"2020-11-05","close":4800.0},{"date":"2020-11-06","close":4830.0},{"date":"2020-11-09","close":4850.0},{"date":"2020-11-10","close":4795.0},{"date":"2020-11-11","close":4815.0},{"date":"2020-11-12","close":5080.0},{"date":"2020-11-13","close":5020.0},{"date":"2020-11-16","close":5130.0},{"date":"2020-11-17","close":5100.0},{"date":"2020-11-18","close":5340.0},{"date":"2020-11-19","close":5240.0},{"date":"2020-11-20","close":5140.0},{"date":"2020-11-23","close":5320.0},{"date":"2020-11-24","close":5180.0},{"date":"2020-11-25","close":5050.0},{"date":"2020-11-26","close":5300.0},{"date":"2020-11-27","close":5230.0},{"date":"2020-11-30","close":5270.0},{"date":"2020-12-01","close":5250.0},{"date":"2020-12-02","close":5260.0},{"date":"2020-12-03","close":5160.0},{"date":"2020-12-04","close":5400.0},{"date":"2020-12-07","close":5550.0},{"date":"2020-12-08","close":5340.0},{"date":"2020-12-09","close":5230.0},{"date":"2020-12-10","close":5210.0},{"date":"2020-12-11","close":5260.0},{"date":"2020-12-14","close":5370.0},{"date":"2020-12-15","close":5270.0},{"date":"2020-12-16","close":5580.0},{"date":"2020-12-17","close":5390.0},{"date":"2020-12-18","close":5530.0},{"date":"2020-12-21","close":5360.0},{"date":"2020-12-22","close":5120.0},{"date":"2020-12-23","close":5040.0},{"date":"2020-12-24","close":5030.0},{"date":"2020-12-28","close":4855.0},{"date":"2020-12-29","close":5030.0},{"date":"2020-12-30","close":5100.0},{"date":"2021-01-04","close":5070.0},{"date":"2021-01-05","close":5120.0},{"date":"2021-01-06","close":5080.0},{"date":"2021-01-07","close":5090.0},{"date":"2021-01-08","close":5010.0},{"date":"2021-01-11","close":4855.0},{"date":"2021-01-12","close":4860.0},{"date":"2021-01-13","close":4950.0},{"date":"2021-01-14","close":4900.0},{"date":"2021-01-15","close":4830.0},{"date":"2021-01-18","close":4740.0},{"date":"2021-01-19","close":4775.0},{"date":"2021-01-20","close":4780.0},{"date":"2021-01-21","close":4785.0},{"date":"2021-01-22","close":4935.0},{"date":"2021-01-25","close":5000.0},{"date":"2021-01-26","close":4885.0},{"date":"2021-01-27","close":5000.0},{"date":"2021-01-28","close":4810.0},{"date":"2021-01-29","close":4545.0},{"date":"2021-02-01","close":4615.0},{"date":"2021-02-02","close":4620.0},{"date":"2021-02-03","close":4640.0},{"date":"2021-02-04","close":4615.0},{"date":"2021-02-05","close":4645.0},{"date":"2021-02-08","close":4575.0},{"date":"2021-02-09","close":4575.0},{"date":"2021-02-10","close":4585.0},{"date":"2021-02-15","close":4645.0},{"date":"2021-02-16","close":4640.0},{"date":"2021-02-17","close":4710.0},{"date":"2021-02-18","close":4645.0},{"date":"2021-02-19","close":4580.0},{"date":"2021-02-22","close":4605.0},{"date":"2021-02-23","close":4640.0},{"date":"2021-02-24","close":4490.0},{"date":"2021-02-25","close":4510.0},{"date":"2021-02-26","close":4325.0},{"date":"2021-03-02","close":4350.0},{"date":"2021-03-03","close":4365.0},{"date":"2021-03-04","close":4315.0},{"date":"2021-03-05","close":4360.0},{"date":"2021-03-08","close":4375.0},{"date":"2021-03-09","close":4330.0},{"date":"2021-03-10","close":4330.0},{"date":"2021-03-11","close":4400.0},{"date":"2021-03-12","close":4470.0},{"date":"2021-03-15","close":4600.0},{"date":"2021-03-16","close":4565.0},{"date":"2021-03-17","close":4570.0},{"date":"2021-03-18","close":4645.0},{"date":"2021-03-19","close":4660.0},{"date":"2021-03-22","close":4760.0},{"date":"2021-03-23","close":4795.0},{"date":"2021-03-24","close":4825.0},{"date":"2021-03-25","close":4725.0},{"date":"2021-03-26","close":4760.0},{"date":"2021-03-29","close":4815.0},{"date":"2021-03-30","close":4795.0},{"date":"2021-03-31","close":4775.0},{"date":"2021-04-01","close":4705.0},{"date":"2021-04-02","close":4650.0},{"date":"2021-04-05","close":4645.0},{"date":"2021-04-06","close":4800.0},{"date":"2021-04-07","close":4850.0},{"date":"2021-04-08","close":5050.0},{"date":"2021-04-09","close":5150.0},{"date":"2021-04-12","close":5190.0},{"date":"2021-04-13","close":4885.0},{"date":"2021-04-14","close":4820.0},{"date":"2021-04-15","close":4705.0},{"date":"2021-04-16","close":4715.0},{"date":"2021-04-19","close":4660.0},{"date":"2021-04-20","close":4740.0},{"date":"2021-04-21","close":4780.0},{"date":"2021-04-22","close":4715.0},{"date":"2021-04-23","close":4675.0},{"date":"2021-04-26","close":4690.0},{"date":"2021-04-27","close":4665.0},{"date":"2021-04-28","close":4520.0},{"date":"2021-04-29","close":4465.0},{"date":"2021-04-30","close":4405.0},{"date":"2021-05-03","close":4425.0},{"date":"2021-05-04","close":4505.0},{"date":"2021-05-06","close":4560.0},{"date":"2021-05-07","close":4570.0},{"date":"2021-05-10","close":4625.0},{"date":"2021-05-11","close":4620.0},{"date":"2021-05-12","close":4560.0},{"date":"2021-05-13","close":4705.0},{"date":"2021-05-14","close":4660.0},{"date":"2021-05-17","close":4560.0},{"date":"2021-05-18","close":4585.0},{"date":"2021-05-20","close":4590.0},{"date":"2021-05-21","close":4500.0},{"date":"2021-05-24","close":4450.0},{"date":"2021-05-25","close":4500.0},{"date":"2021-05-26","close":4615.0},{"date":"2021-05-27","close":4590.0},{"date":"2021-05-28","close":4665.0},{"date":"2021-05-31","close":4715.0},{"date":"2021-06-01","close":4820.0},{"date":"2021-06-02","close":4815.0},{"date":"2021-06-03","close":4835.0},{"date":"2021-06-04","close":4830.0},{"date":"2021-06-07","close":4770.0},{"date":"2021-06-08","close":4890.0},{"date":"2021-06-09","close":4770.0},{"date":"2021-06-10","close":4775.0},{"date":"2021-06-11","close":4805.0},{"date":"2021-06-14","close":4770.0},{"date":"2021-06-15","close":4740.0},{"date":"2021-06-16","close":4860.0},{"date":"2021-06-17","close":4885.0},{"date":"2021-06-18","close":4850.0},{"date":"2021-06-21","close":4730.0},{"date":"2021-06-22","close":4730.0},{"date":"2021-06-23","close":4680.0},{"date":"2021-06-24","close":4650.0},{"date":"2021-06-25","close":4650.0},{"date":"2021-06-28","close":4710.0},{"date":"2021-06-29","close":4685.0},{"date":"2021-06-30","close":4715.0},{"date":"2021-07-01","close":4800.0},{"date":"2021-07-02","close":4795.0},{"date":"2021-07-05","close":4830.0},{"date":"2021-07-06","close":4840.0},{"date":"2021-07-07","close":5020.0},{"date":"2021-07-08","close":4860.0},{"date":"2021-07-09","close":5040.0},{"date":"2021-07-12","close":4965.0},{"date":"2021-07-13","close":4895.0},{"date":"2021-07-14","close":5020.0},{"date":"2021-07-15","close":4975.0},{"date":"2021-07-16","close":5010.0},{"date":"2021-07-19","close":4905.0},{"date":"2021-07-20","close":4840.0},{"date":"2021-07-21","close":4890.0},{"date":"2021-07-22","close":4820.0},{"date":"2021-07-23","close":4815.0},{"date":"2021-07-26","close":4730.0},{"date":"2021-07-27","close":4800.0},{"date":"2021-07-28","close":4735.0},{"date":"2021-07-29","close":4750.0},{"date":"2021-07-30","close":4695.0},{"date":"2021-08-02","close":4655.0},{"date":"2021-08-03","close":4610.0},{"date":"2021-08-04","close":4625.0},{"date":"2021-08-05","close":4630.0},{"date":"2021-08-06","close":4645.0},{"date":"2021-08-09","close":4610.0},{"date":"2021-08-10","close":4600.0},{"date":"2021-08-11","close":4560.0},{"date":"2021-08-12","close":4520.0},{"date":"2021-08-13","close":4440.0},{"date":"2021-08-17","close":4270.0},{"date":"2021-08-18","close":4270.0},{"date":"2021-08-19","close":4095.0},{"date":"2021-08-20","close":3920.0},{"date":"2021-08-23","close":4010.0},{"date":"2021-08-24","close":4145.0},{"date":"2021-08-25","close":4190.0},{"date":"2021-08-26","close":4195.0},{"date":"2021-08-27","close":4215.0},{"date":"2021-08-30","close":4225.0},{"date":"2021-08-31","close":4230.0},{"date":"2021-09-01","close":4270.0},{"date":"2021-09-02","close":4260.0},{"date":"2021-09-03","close":4265.0},{"date":"2021-09-06","close":4280.0},{"date":"2021-09-07","close":4260.0},{"date":"2021-09-08","close":4220.0},{"date":"2021-09-09","close":4150.0},{"date":"2021-09-10","close":4165.0},{"date":"2021-09-13","close":4110.0},{"date":"2021-09-14","close":4145.0},{"date":"2021-09-15","close":4125.0},{"date":"2021-09-16","close":4105.0},{"date":"2021-09-17","close":4080.0},{"date":"2021-09-23","close":4025.0},{"date":"2021-09-24","close":4025.0},{"date":"2021-09-27","close":4080.0},{"date":"2021-09-28","close":4005.0},{"date":"2021-09-29","close":3925.0},{"date":"2021-09-30","close":3940.0},{"date":"2021-10-01","close":3835.0},{"date":"2021-10-05","close":3680.0},{"date":"2021-10-06","close":3610.0},{"date":"2021-10-07","close":3725.0},{"date":"2021-10-08","close":3775.0},{"date":"2021-10-12","close":3670.0},{"date":"2021-10-13","close":3775.0},{"date":"2021-10-14","close":3840.0},{"date":"2021-10-15","close":3960.0},{"date":"2021-10-18","close":3910.0},{"date":"2021-10-19","close":3945.0},{"date":"2021-10-20","close":3975.0},{"date":"2021-10-21","close":3995.0},{"date":"2021-10-22","close":3945.0},{"date":"2021-10-25","close":3970.0},{"date":"2021-10-26","close":3970.0},{"date":"2021-10-27","close":3960.0},{"date":"2021-10-28","close":3925.0},{"date":"2021-10-29","close":3885.0},{"date":"2021-11-01","close":3865.0},{"date":"2021-11-02","close":3925.0},{"date":"2021-11-03","close":3905.0},{"date":"2021-11-04","close":3850.0},{"date":"2021-11-05","close":3780.0},{"date":"2021-11-08","close":3870.0},{"date":"2021-11-09","close":3795.0},{"date":"2021-11-10","close":3705.0},{"date":"2021-11-11","close":3695.0},{"date":"2021-11-12","close":3760.0},{"date":"2021-11-15","close":3795.0},{"date":"2021-11-16","close":3795.0},{"date":"2021-11-17","close":3745.0},{"date":"2021-11-18","close":3725.0},{"date":"2021-11-19","close":3750.0},{"date":"2021-11-22","close":3765.0},{"date":"2021-11-23","close":3810.0},{"date":"2021-11-24","close":3835.0},{"date":"2021-11-25","close":3795.0},{"date":"2021-11-26","close":3710.0},{"date":"2021-11-29","close":3570.0},{"date":"2021-11-30","close":3310.0},{"date":"2021-12-01","close":3370.0},{"date":"2021-12-02","close":3600.0},{"date":"2021-12-03","close":3775.0},{"date":"2021-12-06","close":3670.0},{"date":"2021-12-07","close":3640.0},{"date":"2021-12-08","close":3720.0},{"date":"2021-12-09","close":3720.0},{"date":"2021-12-10","close":3790.0},{"date":"2021-12-13","close":3805.0},{"date":"2021-12-14","close":3770.0},{"date":"2021-12-15","close":3830.0},{"date":"2021-12-16","close":3825.0},{"date":"2021-12-17","close":3800.0},{"date":"2021-12-20","close":3715.0},{"date":"2021-12-21","close":3780.0},{"date":"2021-12-22","close":3840.0},{"date":"2021-12-23","close":3785.0},{"date":"2021-12-24","close":3740.0},{"date":"2021-12-27","close":3735.0},{"date":"2021-12-28","close":3690.0},{"date":"2021-12-29","close":3720.0},{"date":"2021-12-30","close":3800.0},{"date":"2022-01-03","close":3865.0},{"date":"2022-01-04","close":3880.0},{"date":"2022-01-05","close":3850.0},{"date":"2022-01-06","close":3805.0},{"date":"2022-01-07","close":3875.0},{"date":"2022-01-10","close":3810.0},{"date":"2022-01-11","close":3810.0},{"date":"2022-01-12","close":3855.0},{"date":"2022-01-13","close":3925.0},{"date":"2022-01-14","close":3955.0},{"date":"2022-01-17","close":3830.0},{"date":"2022-01-18","close":3740.0},{"date":"2022-01-19","close":3720.0},{"date":"2022-01-20","close":3800.0},{"date":"2022-01-21","close":3750.0},{"date":"2022-01-24","close":3700.0},{"date":"2022-01-25","close":3640.0},{"date":"2022-01-26","close":3640.0},{"date":"2022-01-27","close":3415.0},{"date":"2022-01-28","close":3525.0},{"date":"2022-02-03","close":3620.0},{"date":"2022-02-04","close":3730.0},{"date":"2022-02-07","close":3750.0},{"date":"2022-02-08","close":3750.0},{"date":"2022-02-09","close":3750.0},{"date":"2022-02-10","close":3805.0},{"date":"2022-02-11","close":3840.0},{"date":"2022-02-14","close":3645.0},{"date":"2022-02-15","close":3540.0},{"date":"2022-02-16","close":3710.0},{"date":"2022-02-17","close":3730.0},{"date":"2022-02-18","close":3760.0},{"date":"2022-02-21","close":3765.0},{"date":"2022-02-22","close":3690.0},{"date":"2022-02-23","close":3700.0},{"date":"2022-02-24","close":3600.0},{"date":"2022-02-25","close":3655.0},{"date":"2022-02-28","close":3655.0},{"date":"2022-03-02","close":4090.0},{"date":"2022-03-03","close":4030.0},{"date":"2022-03-04","close":4030.0},{"date":"2022-03-07","close":4010.0},{"date":"2022-03-08","close":3850.0},{"date":"2022-03-10","close":3850.0},{"date":"2022-03-11","close":3850.0},{"date":"2022-03-14","close":3880.0},{"date":"2022-03-15","close":3880.0},{"date":"2022-03-16","close":3880.0},{"date":"2022-03-17","close":3880.0},{"date":"2022-03-18","close":3895.0},{"date":"2022-03-21","close":3895.0},{"date":"2022-03-22","close":4030.0},{"date":"2022-03-23","close":3990.0},{"date":"2022-03-24","close":4385.0},{"date":"2022-03-25","close":4200.0},{"date":"2022-03-28","close":4225.0},{"date":"2022-03-29","close":4190.0},{"date":"2022-03-30","close":4125.0},{"date":"2022-03-31","close":4140.0},{"date":"2022-04-01","close":4165.0},{"date":"2022-04-04","close":4240.0},{"date":"2022-04-05","close":4235.0},{"date":"2022-04-06","close":4220.0},{"date":"2022-04-07","close":4120.0},{"date":"2022-04-08","close":4080.0},{"date":"2022-04-11","close":4135.0},{"date":"2022-04-12","close":4030.0},{"date":"2022-04-13","close":4060.0},{"date":"2022-04-14","close":4170.0},{"date":"2022-04-15","close":4225.0},{"date":"2022-04-18","close":4400.0},{"date":"2022-04-19","close":4410.0},{"date":"2022-04-20","close":4395.0},{"date":"2022-04-21","close":4430.0},{"date":"2022-04-22","close":4550.0},{"date":"2022-04-25","close":4600.0},{"date":"2022-04-26","close":4520.0},{"date":"2022-04-27","close":4380.0},{"date":"2022-04-28","close":4320.0},{"date":"2022-04-29","close":4215.0},{"date":"2022-05-02","close":4310.0},{"date":"2022-05-03","close":4260.0},{"date":"2022-05-04","close":4145.0},{"date":"2022-05-06","close":4055.0},{"date":"2022-05-09","close":3915.0},{"date":"2022-05-10","close":3895.0},{"date":"2022-05-11","close":3885.0},{"date":"2022-05-12","close":3730.0},{"date":"2022-05-13","close":3745.0},{"date":"2022-05-16","close":3960.0},{"date":"2022-05-17","close":3895.0},{"date":"2022-05-18","close":4030.0},{"date":"2022-05-19","close":3950.0},{"date":"2022-05-20","close":3990.0},{"date":"2022-05-23","close":3900.0},{"date":"2022-05-24","close":3820.0},{"date":"2022-05-25","close":3805.0},{"date":"2022-05-26","close":3805.0},{"date":"2022-05-27","close":3855.0},{"date":"2022-05-30","close":3925.0},{"date":"2022-05-31","close":3915.0},{"date":"2022-06-02","close":3905.0},{"date":"2022-06-03","close":3895.0},{"date":"2022-06-07","close":3850.0},{"date":"2022-06-08","close":3850.0},{"date":"2022-06-09","close":3800.0},{"date":"2022-06-10","close":3760.0},{"date":"2022-06-13","close":3660.0},{"date":"2022-06-14","close":3500.0},{"date":"2022-06-15","close":3365.0},{"date":"2022-06-16","close":3375.0},{"date":"2022-06-17","close":3395.0},{"date":"2022-06-20","close":3245.0},{"date":"2022-06-21","close":3300.0},{"date":"2022-06-22","close":3110.0},{"date":"2022-06-23","close":2880.0},{"date":"2022-06-24","close":3020.0},{"date":"2022-06-27","close":3195.0},{"date":"2022-06-28","close":3205.0},{"date":"2022-06-29","close":3205.0},{"date":"2022-06-30","close":3175.0},{"date":"2022-07-01","close":3015.0},{"date":"2022-07-04","close":2945.0},{"date":"2022-07-05","close":3095.0},{"date":"2022-07-06","close":3020.0},{"date":"2022-07-07","close":3120.0},{"date":"2022-07-08","close":3190.0},{"date":"2022-07-11","close":3160.0},{"date":"2022-07-12","close":3090.0},{"date":"2022-07-13","close":3120.0},{"date":"2022-07-14","close":3145.0},{"date":"2022-07-15","close":3100.0},{"date":"2022-07-18","close":3140.0},{"date":"2022-07-19","close":3170.0},{"date":"2022-07-20","close":3215.0},{"date":"2022-07-21","close":3260.0},{"date":"2022-07-22","close":3340.0},{"date":"2022-07-25","close":3270.0},{"date":"2022-07-26","close":3260.0},{"date":"2022-07-27","close":3275.0},{"date":"2022-07-28","close":3270.0},{"date":"2022-07-29","close":3295.0},{"date":"2022-08-01","close":3310.0},{"date":"2022-08-02","close":3345.0},{"date":"2022-08-03","close":3475.0},{"date":"2022-08-04","close":3415.0},{"date":"2022-08-05","close":3425.0},{"date":"2022-08-08","close":3405.0},{"date":"2022-08-09","close":3430.0},{"date":"2022-08-10","close":3380.0},{"date":"2022-08-11","close":3410.0},{"date":"2022-08-12","close":3420.0},{"date":"2022-08-16","close":3380.0},{"date":"2022-08-17","close":3425.0},{"date":"2022-08-18","close":3475.0},{"date":"2022-08-19","close":3465.0},{"date":"2022-08-22","close":3400.0},{"date":"2022-08-23","close":3395.0},{"date":"2022-08-24","close":3335.0},{"date":"2022-08-25","close":3345.0},{"date":"2022-08-26","close":3385.0},{"date":"2022-08-29","close":3245.0},{"date":"2022-08-30","close":3255.0},{"date":"2022-08-31","close":3270.0},{"date":"2022-09-01","close":3200.0},{"date":"2022-09-02","close":3135.0},{"date":"2022-09-05","close":3065.0},{"date":"2022-09-06","close":3100.0},{"date":"2022-09-07","close":3025.0},{"date":"2022-09-08","close":3035.0},{"date":"2022-09-13","close":3125.0},{"date":"2022-09-14","close":3155.0},{"date":"2022-09-15","close":3170.0},{"date":"2022-09-16","close":3090.0},{"date":"2022-09-19","close":3010.0},{"date":"2022-09-20","close":3085.0},{"date":"2022-09-21","close":3090.0},{"date":"2022-09-22","close":3090.0},{"date":"2022-09-23","close":3060.0},{"date":"2022-09-26","close":2840.0},{"date":"2022-09-27","close":2790.0},{"date":"2022-09-28","close":2655.0},{"date":"2022-09-29","close":2685.0},{"date":"2022-09-30","close":2650.0},{"date":"2022-10-04","close":2750.0},{"date":"2022-10-05","close":2735.0},{"date":"2022-10-06","close":2755.0},{"date":"2022-10-07","close":2760.0},{"date":"2022-10-11","close":2610.0},{"date":"2022-10-12","close":2595.0},{"date":"2022-10-13","close":2430.0},{"date":"2022-10-14","close":2590.0},{"date":"2022-10-17","close":2620.0},{"date":"2022-10-18","close":2655.0},{"date":"2022-10-19","close":2655.0},{"date":"2022-10-20","close":2645.0},{"date":"2022-10-21","close":2620.0},{"date":"2022-10-24","close":2625.0},{"date":"2022-10-25","close":2645.0},{"date":"2022-10-26","close":2600.0},{"date":"2022-10-27","close":2640.0},{"date":"2022-10-28","close":2635.0},{"date":"2022-10-31","close":2655.0},{"date":"2022-11-01","close":2685.0},{"date":"2022-11-02","close":2695.0},{"date":"2022-11-03","close":2675.0},{"date":"2022-11-04","close":2675.0},{"date":"2022-11-07","close":2700.0},{"date":"2022-11-08","close":2770.0},{"date":"2022-11-09","close":2750.0},{"date":"2022-11-10","close":2755.0},{"date":"2022-11-11","close":2795.0},{"date":"2022-11-14","close":2805.0},{"date":"2022-11-15","close":2825.0},{"date":"2022-11-16","close":2830.0},{"date":"2022-11-17","close":2800.0},{"date":"2022-11-18","close":2785.0},{"date":"2022-11-21","close":2755.0},{"date":"2022-11-22","close":2760.0},{"date":"2022-11-23","close":2785.0},{"date":"2022-11-24","close":2800.0},{"date":"2022-11-25","close":2805.0},{"date":"2022-11-28","close":2730.0},{"date":"2022-11-29","close":2740.0},{"date":"2022-11-30","close":2755.0},{"date":"2022-12-01","close":2765.0},{"date":"2022-12-02","close":2780.0},{"date":"2022-12-05","close":2790.0},{"date":"2022-12-06","close":2735.0},{"date":"2022-12-07","close":2705.0},{"date":"2022-12-08","close":2680.0},{"date":"2022-12-09","close":2730.0},{"date":"2022-12-12","close":2770.0},{"date":"2022-12-13","close":2755.0},{"date":"2022-12-14","close":2775.0},{"date":"2022-12-15","close":2770.0},{"date":"2022-12-16","close":2705.0},{"date":"2022-12-19","close":2710.0},{"date":"2022-12-20","close":2680.0},{"date":"2022-12-21","close":2725.0},{"date":"2022-12-22","close":2790.0},{"date":"2022-12-23","close":2760.0},{"date":"2022-12-26","close":2675.0},{"date":"2022-12-27","close":2705.0},{"date":"2022-12-28","close":2755.0},{"date":"2022-12-29","close":2875.0},{"date":"2023-01-02","close":2905.0},{"date":"2023-01-03","close":3010.0},{"date":"2023-01-04","close":3085.0},{"date":"2023-01-05","close":3025.0},{"date":"2023-01-06","close":3175.0},{"date":"2023-01-09","close":3130.0},{"date":"2023-01-10","close":3345.0},{"date":"2023-01-11","close":3305.0},{"date":"2023-01-12","close":3390.0},{"date":"2023-01-13","close":3460.0},{"date":"2023-01-16","close":3460.0},{"date":"2023-01-17","close":3325.0},{"date":"2023-01-18","close":3150.0},{"date":"2023-01-19","close":3175.0},{"date":"2023-01-20","close":3215.0},{"date":"2023-01-25","close":3110.0},{"date":"2023-01-26","close":3115.0},{"date":"2023-01-27","close":3175.0},{"date":"2023-01-30","close":3175.0},{"date":"2023-01-31","close":3180.0},{"date":"2023-02-01","close":3200.0},{"date":"2023-02-02","close":3210.0},{"date":"2023-02-03","close":3215.0},{"date":"2023-02-06","close":3305.0},{"date":"2023-02-07","close":3360.0},{"date":"2023-02-08","close":3410.0},{"date":"2023-02-09","close":3400.0},{"date":"2023-02-10","close":3510.0},{"date":"2023-02-13","close":3525.0},{"date":"2023-02-14","close":3480.0},{"date":"2023-02-15","close":3485.0},{"date":"2023-02-16","close":3400.0},{"date":"2023-02-17","close":3440.0},{"date":"2023-02-20","close":3520.0},{"date":"2023-02-21","close":3540.0},{"date":"2023-02-22","close":3510.0},{"date":"2023-02-23","close":3530.0},{"date":"2023-02-24","close":3465.0},{"date":"2023-02-27","close":3400.0},{"date":"2023-02-28","close":3405.0},{"date":"2023-03-02","close":3400.0},{"date":"2023-03-03","close":3375.0},{"date":"2023-03-06","close":3400.0},{"date":"2023-03-07","close":3385.0},{"date":"2023-03-08","close":3350.0},{"date":"2023-03-09","close":3300.0},{"date":"2023-03-10","close":3225.0},{"date":"2023-03-13","close":3240.0},{"date":"2023-03-14","close":3075.0},{"date":"2023-03-15","close":3125.0},{"date":"2023-03-16","close":3120.0},{"date":"2023-03-17","close":3175.0},{"date":"2023-03-20","close":3180.0},{"date":"2023-03-21","close":3155.0},{"date":"2023-03-22","close":3120.0},{"date":"2023-03-23","close":3060.0},{"date":"2023-03-24","close":3060.0},{"date":"2023-03-27","close":3090.0},{"date":"2023-03-28","close":3160.0},{"date":"2023-03-29","close":3155.0},{"date":"2023-03-30","close":3210.0},{"date":"2023-03-31","close":3160.0},{"date":"2023-04-03","close":3185.0},{"date":"2023-04-04","close":3200.0},{"date":"2023-04-05","close":3195.0},{"date":"2023-04-06","close":3135.0},{"date":"2023-04-07","close":3145.0},{"date":"2023-04-10","close":3060.0},{"date":"2023-04-11","close":3055.0},{"date":"2023-04-12","close":3080.0},{"date":"2023-04-13","close":3080.0},{"date":"2023-04-14","close":3135.0},{"date":"2023-04-17","close":3130.0},{"date":"2023-04-18","close":3160.0},{"date":"2023-04-19","close":3165.0},{"date":"2023-04-20","close":3435.0},{"date":"2023-04-21","close":3395.0},{"date":"2023-04-24","close":3275.0},{"date":"2023-04-25","close":3225.0},{"date":"2023-04-26","close":3400.0},{"date":"2023-04-27","close":3340.0},{"date":"2023-04-28","close":3240.0},{"date":"2023-05-02","close":3285.0},{"date":"2023-05-03","close":3330.0},{"date":"2023-05-04","close":3380.0},{"date":"2023-05-08","close":3540.0},{"date":"2023-05-09","close":3485.0},{"date":"2023-05-10","close":3355.0},{"date":"2023-05-11","close":3475.0},{"date":"2023-05-12","close":3580.0},{"date":"2023-05-15","close":3400.0},{"date":"2023-05-16","close":3375.0},{"date":"2023-05-17","close":3495.0},{"date":"2023-05-18","close":3510.0},{"date":"2023-05-19","close":3505.0},{"date":"2023-05-22","close":3525.0},{"date":"2023-05-23","close":3500.0},{"date":"2023-05-24","close":3645.0},{"date":"2023-05-25","close":3510.0},{"date":"2023-05-26","close":3340.0},{"date":"2023-05-30","close":3355.0},{"date":"2023-05-31","close":3340.0},{"date":"2023-06-01","close":3360.0},{"date":"2023-06-02","close":3385.0},{"date":"2023-06-05","close":3420.0},{"date":"2023-06-07","close":3785.0},{"date":"2023-06-08","close":3740.0},{"date":"2023-06-09","close":3705.0},{"date":"2023-06-12","close":3705.0},{"date":"2023-06-13","close":3975.0},{"date":"2023-06-14","close":4125.0},{"date":"2023-06-15","close":3980.0},{"date":"2023-06-16","close":3875.0},{"date":"2023-06-19","close":3870.0},{"date":"2023-06-20","close":3725.0},{"date":"2023-06-21","close":3680.0},{"date":"2023-06-22","close":3590.0},{"date":"2023-06-23","close":3585.0},{"date":"2023-06-26","close":3680.0},{"date":"2023-06-27","close":3565.0},{"date":"2023-06-28","close":3535.0},{"date":"2023-06-29","close":3480.0},{"date":"2023-06-30","close":3545.0},{"date":"2023-07-03","close":3600.0},{"date":"2023-07-04","close":3640.0},{"date":"2023-07-05","close":3470.0},{"date":"2023-07-06","close":3340.0},{"date":"2023-07-07","close":3335.0},{"date":"2023-07-10","close":3250.0},{"date":"2023-07-11","close":3305.0},{"date":"2023-07-12","close":3300.0},{"date":"2023-07-13","close":3305.0},{"date":"2023-07-14","close":3305.0},{"date":"2023-07-17","close":3345.0},{"date":"2023-07-18","close":3270.0},{"date":"2023-07-19","close":3220.0},{"date":"2023-07-20","close":3220.0},{"date":"2023-07-21","close":3205.0},{"date":"2023-07-24","close":3100.0},{"date":"2023-07-25","close":3040.0},{"date":"2023-07-26","close":2905.0},{"date":"2023-07-27","close":2970.0},{"date":"2023-07-28","close":3060.0},{"date":"2023-07-31","close":3080.0},{"date":"2023-08-01","close":3090.0},{"date":"2023-08-02","close":3050.0},{"date":"2023-08-03","close":3070.0},{"date":"2023-08-04","close":3100.0},{"date":"2023-08-07","close":3130.0},{"date":"2023-08-08","close":3050.0},{"date":"2023-08-09","close":3095.0},{"date":"2023-08-10","close":3140.0},{"date":"2023-08-11","close":3165.0},{"date":"2023-08-14","close":3125.0},{"date":"2023-08-16","close":3075.0},{"date":"2023-08-17","close":3025.0},{"date":"2023-08-18","close":3035.0},{"date":"2023-08-21","close":3180.0},{"date":"2023-08-22","close":3495.0},{"date":"2023-08-23","close":3645.0},{"date":"2023-08-24","close":3680.0},{"date":"2023-08-25","close":3575.0},{"date":"2023-08-28","close":3540.0},{"date":"2023-08-29","close":3620.0},{"date":"2023-08-30","close":3450.0},{"date":"2023-08-31","close":3395.0},{"date":"2023-09-01","close":3325.0},{"date":"2023-09-04","close":3295.0},{"date":"2023-09-05","close":3295.0},{"date":"2023-09-06","close":3220.0},{"date":"2023-09-07","close":3220.0},{"date":"2023-09-08","close":3255.0},{"date":"2023-09-11","close":3155.0},{"date":"2023-09-12","close":3085.0},{"date":"2023-09-13","close":3085.0},{"date":"2023-09-14","close":3110.0},{"date":"2023-09-15","close":3145.0},{"date":"2023-09-18","close":3120.0},{"date":"2023-09-19","close":3045.0},{"date":"2023-09-20","close":3040.0},{"date":"2023-09-21","close":2975.0},{"date":"2023-09-22","close":2935.0},{"date":"2023-09-25","close":2900.0},{"date":"2023-09-26","close":2825.0},{"date":"2023-09-27","close":2875.0},{"date":"2023-10-04","close":2700.0},{"date":"2023-10-05","close":2715.0},{"date":"2023-10-06","close":2750.0},{"date":"2023-10-10","close":2700.0},{"date":"2023-10-11","close":2710.0},{"date":"2023-10-12","close":2785.0},{"date":"2023-10-13","close":2770.0},{"date":"2023-10-16","close":2735.0},{"date":"2023-10-17","close":2780.0},{"date":"2023-10-18","close":2750.0},{"date":"2023-10-19","close":2625.0},{"date":"2023-10-20","close":2575.0},{"date":"2023-10-23","close":2590.0},{"date":"2023-10-24","close":2640.0},{"date":"2023-10-25","close":2700.0},{"date":"2023-10-26","close":2625.0},{"date":"2023-10-27","close":2615.0},{"date":"2023-10-30","close":2660.0},{"date":"2023-10-31","close":2600.0},{"date":"2023-11-01","close":2670.0},{"date":"2023-11-02","close":2700.0},{"date":"2023-11-03","close":2730.0},{"date":"2023-11-06","close":2740.0},{"date":"2023-11-07","close":2700.0},{"date":"2023-11-08","close":2720.0},{"date":"2023-11-09","close":2720.0},{"date":"2023-11-10","close":2685.0},{"date":"2023-11-13","close":2640.0},{"date":"2023-11-14","close":2720.0},{"date":"2023-11-15","close":2755.0},{"date":"2023-11-16","close":2750.0},{"date":"2023-11-17","close":2705.0},{"date":"2023-11-20","close":2790.0},{"date":"2023-11-21","close":2960.0},{"date":"2023-11-22","close":2880.0},{"date":"2023-11-23","close":2830.0},{"date":"2023-11-24","close":2830.0},{"date":"2023-11-27","close":2790.0},{"date":"2023-11-28","close":2845.0},{"date":"2023-11-29","close":2810.0},{"date":"2023-11-30","close":2855.0},{"date":"2023-12-01","close":2870.0},{"date":"2023-12-04","close":2920.0},{"date":"2023-12-05","close":2890.0},{"date":"2023-12-06","close":2895.0},{"date":"2023-12-07","close":2950.0},{"date":"2023-12-08","close":2945.0},{"date":"2023-12-11","close":2950.0},{"date":"2023-12-12","close":2945.0},{"date":"2023-12-13","close":2915.0},{"date":"2023-12-14","close":2895.0},{"date":"2023-12-15","close":2925.0},{"date":"2023-12-18","close":2965.0},{"date":"2023-12-19","close":2970.0},{"date":"2023-12-20","close":2975.0},{"date":"2023-12-21","close":2990.0},{"date":"2023-12-22","close":2995.0},{"date":"2023-12-26","close":3060.0},{"date":"2023-12-27","close":3070.0},{"date":"2023-12-28","close":2940.0},{"date":"2024-01-02","close":2920.0},{"date":"2024-01-03","close":2870.0},{"date":"2024-01-04","close":2860.0},{"date":"2024-01-05","close":2840.0},{"date":"2024-01-08","close":2885.0},{"date":"2024-01-09","close":2900.0},{"date":"2024-01-10","close":2900.0},{"date":"2024-01-11","close":2900.0},{"date":"2024-01-12","close":2895.0},{"date":"2024-01-15","close":2890.0},{"date":"2024-01-16","close":2870.0},{"date":"2024-01-17","close":2820.0},{"date":"2024-01-18","close":2860.0},{"date":"2024-01-19","close":2925.0},{"date":"2024-01-22","close":2900.0},{"date":"2024-01-23","close":2905.0},{"date":"2024-01-24","close":2870.0},{"date":"2024-01-25","close":2905.0},{"date":"2024-01-26","close":2935.0},{"date":"2024-01-29","close":2920.0},{"date":"2024-01-30","close":2915.0},{"date":"2024-01-31","close":2885.0},{"date":"2024-02-01","close":2885.0},{"date":"2024-02-02","close":2910.0},{"date":"2024-02-05","close":2900.0},{"date":"2024-02-06","close":2895.0},{"date":"2024-02-07","close":2875.0},{"date":"2024-02-08","close":2855.0},{"date":"2024-02-13","close":2875.0},{"date":"2024-02-14","close":2875.0},{"date":"2024-02-15","close":2885.0},{"date":"2024-02-16","close":2890.0},{"date":"2024-02-19","close":2900.0},{"date":"2024-02-20","close":2890.0},{"date":"2024-02-21","close":2870.0},{"date":"2024-02-22","close":2850.0},{"date":"2024-02-23","close":2850.0},{"date":"2024-02-26","close":2835.0},{"date":"2024-02-27","close":2810.0},{"date":"2024-02-28","close":2785.0},{"date":"2024-02-29","close":2760.0},{"date":"2024-03-04","close":2745.0},{"date":"2024-03-05","close":2705.0},{"date":"2024-03-06","close":2685.0},{"date":"2024-03-07","close":2680.0},{"date":"2024-03-08","close":2715.0},{"date":"2024-03-11","close":2735.0},{"date":"2024-03-12","close":2725.0},{"date":"2024-03-13","close":2705.0},{"date":"2024-03-14","close":2700.0},{"date":"2024-03-15","close":2695.0},{"date":"2024-03-18","close":2695.0},{"date":"2024-03-19","close":2700.0},{"date":"2024-03-20","close":2700.0},{"date":"2024-03-21","close":2715.0},{"date":"2024-03-22","close":2715.0},{"date":"2024-03-25","close":2725.0},{"date":"2024-03-26","close":2765.0},{"date":"2024-03-27","close":2725.0},{"date":"2024-03-28","close":2705.0},{"date":"2024-03-29","close":2700.0},{"date":"2024-04-01","close":2730.0},{"date":"2024-04-02","close":2695.0},{"date":"2024-04-03","close":2670.0},{"date":"2024-04-04","close":2680.0},{"date":"2024-04-05","close":2660.0},{"date":"2024-04-08","close":2630.0},{"date":"2024-04-09","close":2620.0},{"date":"2024-04-11","close":2655.0},{"date":"2024-04-12","close":2750.0},{"date":"2024-04-15","close":2765.0},{"date":"2024-04-16","close":2705.0},{"date":"2024-04-17","close":2700.0},{"date":"2024-04-18","close":2710.0},{"date":"2024-04-19","close":2695.0},{"date":"2024-04-22","close":2750.0},{"date":"2024-04-23","close":2730.0},{"date":"2024-04-24","close":2755.0},{"date":"2024-04-25","close":2750.0},{"date":"2024-04-26","close":2755.0},{"date":"2024-04-29","close":2770.0},{"date":"2024-04-30","close":2765.0},{"date":"2024-05-02","close":2795.0},{"date":"2024-05-03","close":2775.0},{"date":"2024-05-07","close":2780.0},{"date":"2024-05-08","close":2850.0},{"date":"2024-05-09","close":2835.0},{"date":"2024-05-10","close":2805.0},{"date":"2024-05-13","close":2865.0},{"date":"2024-05-14","close":3025.0},{"date":"2024-05-16","close":3590.0},{"date":"2024-05-17","close":3985.0},{"date":"2024-05-20","close":4035.0},{"date":"2024-05-21","close":4185.0},{"date":"2024-05-22","close":4210.0},{"date":"2024-05-23","close":4155.0},{"date":"2024-05-24","close":5050.0},{"date":"2024-05-27","close":5320.0},{"date":"2024-05-28","close":5320.0},{"date":"2024-05-29","close":4965.0},{"date":"2024-05-30","close":4805.0},{"date":"2024-05-31","close":4675.0},{"date":"2024-06-03","close":4570.0},{"date":"2024-06-04","close":4295.0},{"date":"2024-06-05","close":4100.0},{"date":"2024-06-07","close":4910.0},{"date":"2024-06-10","close":4810.0},{"date":"2024-06-11","close":4850.0},{"date":"2024-06-12","close":5090.0},{"date":"2024-06-13","close":5090.0},{"date":"2024-06-14","close":6320.0},{"date":"2024-06-17","close":6040.0},{"date":"2024-06-18","close":6080.0},{"date":"2024-06-19","close":5610.0},{"date":"2024-06-20","close":5450.0},{"date":"2024-06-21","close":5500.0},{"date":"2024-06-24","close":5350.0},{"date":"2024-06-25","close":5380.0},{"date":"2024-06-26","close":5220.0},{"date":"2024-06-27","close":5020.0},{"date":"2024-06-28","close":5060.0},{"date":"2024-07-01","close":4785.0},{"date":"2024-07-02","close":4795.0},{"date":"2024-07-03","close":4720.0},{"date":"2024-07-04","close":4550.0},{"date":"2024-07-05","close":4475.0},{"date":"2024-07-08","close":5170.0},{"date":"2024-07-09","close":4730.0},{"date":"2024-07-10","close":4680.0},{"date":"2024-07-11","close":4565.0},{"date":"2024-07-12","close":4510.0},{"date":"2024-07-15","close":4540.0},{"date":"2024-07-16","close":4410.0},{"date":"2024-07-17","close":4355.0},{"date":"2024-07-18","close":4330.0},{"date":"2024-07-19","close":4290.0},{"date":"2024-07-22","close":4230.0},{"date":"2024-07-23","close":4310.0},{"date":"2024-07-24","close":4235.0},{"date":"2024-07-25","close":4070.0},{"date":"2024-07-26","close":4050.0},{"date":"2024-07-29","close":4080.0},{"date":"2024-07-30","close":4030.0},{"date":"2024-07-31","close":4095.0},{"date":"2024-08-01","close":4060.0},{"date":"2024-08-02","close":3865.0},{"date":"2024-08-05","close":3420.0},{"date":"2024-08-06","close":3665.0},{"date":"2024-08-07","close":3775.0},{"date":"2024-08-08","close":3650.0},{"date":"2024-08-09","close":3920.0},{"date":"2024-08-12","close":4050.0},{"date":"2024-08-13","close":3800.0},{"date":"2024-08-14","close":3850.0},{"date":"2024-08-16","close":3750.0},{"date":"2024-08-19","close":3675.0},{"date":"2024-08-20","close":3710.0},{"date":"2024-08-21","close":3615.0},{"date":"2024-08-22","close":3535.0},{"date":"2024-08-23","close":3500.0},{"date":"2024-08-26","close":3435.0},{"date":"2024-08-27","close":3470.0},{"date":"2024-08-28","close":3390.0},{"date":"2024-08-29","close":3330.0},{"date":"2024-08-30","close":3390.0},{"date":"2024-09-02","close":3525.0},{"date":"2024-09-03","close":3465.0},{"date":"2024-09-04","close":3280.0},{"date":"2024-09-05","close":3260.0},{"date":"2024-09-06","close":3220.0},{"date":"2024-09-09","close":3295.0},{"date":"2024-09-10","close":3225.0},{"date":"2024-09-11","close":3225.0},{"date":"2024-09-12","close":3355.0},{"date":"2024-09-13","close":3330.0},{"date":"2024-09-19","close":3280.0},{"date":"2024-09-20","close":3340.0},{"date":"2024-09-23","close":3375.0},{"date":"2024-09-24","close":3415.0},{"date":"2024-09-25","close":3365.0},{"date":"2024-09-26","close":3485.0},{"date":"2024-09-27","close":3505.0},{"date":"2024-09-30","close":3470.0},{"date":"2024-10-02","close":3350.0},{"date":"2024-10-04","close":3320.0},{"date":"2024-10-07","close":3370.0},{"date":"2024-10-08","close":3265.0},{"date":"2024-10-10","close":3300.0},{"date":"2024-10-11","close":3230.0},{"date":"2024-10-14","close":3245.0},{"date":"2024-10-15","close":3315.0},{"date":"2024-10-16","close":3250.0},{"date":"2024-10-17","close":3185.0},{"date":"2024-10-18","close":3120.0},{"date":"2024-10-21","close":3170.0},{"date":"2024-10-22","close":3110.0},{"date":"2024-10-23","close":3155.0},{"date":"2024-10-24","close":3090.0},{"date":"2024-10-25","close":3080.0},{"date":"2024-10-28","close":3165.0},{"date":"2024-10-29","close":3185.0},{"date":"2024-10-30","close":3185.0},{"date":"2024-10-31","close":3195.0},{"date":"2024-11-01","close":3170.0},{"date":"2024-11-04","close":3185.0},{"date":"2024-11-05","close":3175.0},{"date":"2024-11-06","close":3150.0},{"date":"2024-11-07","close":3150.0},{"date":"2024-11-08","close":3145.0},{"date":"2024-11-11","close":3005.0},{"date":"2024-11-12","close":2870.0},{"date":"2024-11-13","close":2790.0},{"date":"2024-11-14","close":2765.0},{"date":"2024-11-15","close":2895.0},{"date":"2024-11-18","close":2895.0},{"date":"2024-11-19","close":2905.0},{"date":"2024-11-20","close":2925.0},{"date":"2024-11-21","close":2900.0},{"date":"2024-11-22","close":2900.0},{"date":"2024-11-25","close":2950.0},{"date":"2024-11-26","close":3005.0},{"date":"2024-11-27","close":2990.0},{"date":"2024-11-28","close":2975.0},{"date":"2024-11-29","close":2905.0},{"date":"2024-12-02","close":2835.0},{"date":"2024-12-03","close":2945.0},{"date":"2024-12-04","close":2915.0},{"date":"2024-12-05","close":2850.0},{"date":"2024-12-06","close":2755.0},{"date":"2024-12-09","close":2725.0},{"date":"2024-12-10","close":2840.0},{"date":"2024-12-11","close":2915.0},{"date":"2024-12-12","close":2900.0},{"date":"2024-12-13","close":3145.0},{"date":"2024-12-16","close":3095.0},{"date":"2024-12-17","close":3265.0},{"date":"2024-12-18","close":3170.0},{"date":"2024-12-19","close":3100.0},{"date":"2024-12-20","close":3035.0},{"date":"2024-12-23","close":3040.0},{"date":"2024-12-24","close":3170.0},{"date":"2024-12-26","close":3150.0},{"date":"2024-12-27","close":2830.0},{"date":"2024-12-30","close":2905.0},{"date":"2025-01-02","close":2950.0},{"date":"2025-01-03","close":2995.0},{"date":"2025-01-06","close":3005.0},{"date":"2025-01-07","close":3010.0},{"date":"2025-01-08","close":3035.0},{"date":"2025-01-09","close":3030.0},{"date":"2025-01-10","close":3070.0},{"date":"2025-01-13","close":3000.0},{"date":"2025-01-14","close":3030.0},{"date":"2025-01-15","close":2980.0},{"date":"2025-01-16","close":3025.0},{"date":"2025-01-17","close":3020.0},{"date":"2025-01-20","close":3025.0},{"date":"2025-01-21","close":3010.0},{"date":"2025-01-22","close":2955.0},{"date":"2025-01-23","close":3070.0},{"date":"2025-01-24","close":2975.0},{"date":"2025-01-31","close":2985.0},{"date":"2025-02-03","close":2875.0},{"date":"2025-02-04","close":3020.0},{"date":"2025-02-05","close":3050.0},{"date":"2025-02-06","close":3120.0},{"date":"2025-02-07","close":3060.0},{"date":"2025-02-10","close":3035.0},{"date":"2025-02-11","close":3025.0},{"date":"2025-02-12","close":3080.0},{"date":"2025-02-13","close":3020.0},{"date":"2025-02-14","close":3050.0},{"date":"2025-02-17","close":3095.0},{"date":"2025-02-18","close":3075.0},{"date":"2025-02-19","close":3115.0},{"date":"2025-02-20","close":3100.0},{"date":"2025-02-21","close":3145.0},{"date":"2025-02-24","close":3190.0},{"date":"2025-02-25","close":3150.0},{"date":"2025-02-26","close":3160.0},{"date":"2025-02-27","close":3160.0},{"date":"2025-02-28","close":3105.0},{"date":"2025-03-04","close":3050.0},{"date":"2025-03-05","close":3060.0},{"date":"2025-03-06","close":3075.0},{"date":"2025-03-07","close":3035.0},{"date":"2025-03-10","close":3010.0},{"date":"2025-03-11","close":3020.0},{"date":"2025-03-12","close":3055.0},{"date":"2025-03-13","close":3055.0},{"date":"2025-03-14","close":3110.0},{"date":"2025-03-17","close":3120.0},{"date":"2025-03-18","close":3105.0},{"date":"2025-03-19","close":3195.0},{"date":"2025-03-20","close":3195.0},{"date":"2025-03-21","close":3210.0},{"date":"2025-03-24","close":3165.0},{"date":"2025-03-25","close":3115.0},{"date":"2025-03-26","close":3105.0},{"date":"2025-03-27","close":3145.0},{"date":"2025-03-28","close":3135.0},{"date":"2025-03-31","close":3045.0},{"date":"2025-04-01","close":3145.0},{"date":"2025-04-02","close":3100.0},{"date":"2025-04-03","close":3040.0},{"date":"2025-04-04","close":3155.0},{"date":"2025-04-07","close":3060.0},{"date":"2025-04-08","close":3305.0},{"date":"2025-04-09","close":2990.0},{"date":"2025-04-10","close":3195.0},{"date":"2025-04-11","close":3200.0},{"date":"2025-04-14","close":3175.0},{"date":"2025-04-15","close":3200.0},{"date":"2025-04-16","close":3240.0},{"date":"2025-04-17","close":3295.0},{"date":"2025-04-18","close":3225.0},{"date":"2025-04-21","close":3170.0},{"date":"2025-04-22","close":3205.0},{"date":"2025-04-23","close":3175.0},{"date":"2025-04-24","close":3175.0},{"date":"2025-04-25","close":3200.0},{"date":"2025-04-28","close":3130.0},{"date":"2025-04-29","close":3205.0},{"date":"2025-04-30","close":3145.0},{"date":"2025-05-02","close":3155.0},{"date":"2025-05-07","close":3235.0},{"date":"2025-05-08","close":3255.0},{"date":"2025-05-09","close":3300.0},{"date":"2025-05-12","close":3365.0},{"date":"2025-05-13","close":3080.0},{"date":"2025-05-14","close":3085.0},{"date":"2025-05-15","close":3060.0},{"date":"2025-05-16","close":3025.0},{"date":"2025-05-19","close":3020.0},{"date":"2025-05-20","close":3010.0},{"date":"2025-05-21","close":3050.0},{"date":"2025-05-22","close":3020.0},{"date":"2025-05-23","close":2995.0},{"date":"2025-05-26","close":2960.0},{"date":"2025-05-27","close":2945.0},{"date":"2025-05-28","close":2940.0},{"date":"2025-05-29","close":2935.0},{"date":"2025-05-30","close":2935.0},{"date":"2025-06-02","close":2950.0},{"date":"2025-06-04","close":3035.0},{"date":"2025-06-05","close":3025.0},{"date":"2025-06-09","close":3085.0},{"date":"2025-06-10","close":3060.0},{"date":"2025-06-11","close":3035.0},{"date":"2025-06-12","close":3015.0},{"date":"2025-06-13","close":2990.0},{"date":"2025-06-16","close":3020.0},{"date":"2025-06-17","close":3035.0},{"date":"2025-06-18","close":3025.0},{"date":"2025-06-19","close":3030.0},{"date":"2025-06-20","close":3065.0},{"date":"2025-06-23","close":3020.0},{"date":"2025-06-24","close":3055.0},{"date":"2025-06-25","close":3040.0},{"date":"2025-06-26","close":2970.0},{"date":"2025-06-27","close":2955.0},{"date":"2025-06-30","close":2995.0},{"date":"2025-07-01","close":3085.0},{"date":"2025-07-02","close":3070.0},{"date":"2025-07-03","close":3070.0},{"date":"2025-07-04","close":3010.0},{"date":"2025-07-07","close":2995.0},{"date":"2025-07-08","close":3025.0},{"date":"2025-07-09","close":3035.0},{"date":"2025-07-10","close":3025.0},{"date":"2025-07-11","close":3015.0},{"date":"2025-07-14","close":3020.0},{"date":"2025-07-15","close":3015.0},{"date":"2025-07-16","close":3010.0},{"date":"2025-07-17","close":3000.0},{"date":"2025-07-18","close":2995.0},{"date":"2025-07-21","close":3000.0},{"date":"2025-07-22","close":2985.0},{"date":"2025-07-23","close":2985.0},{"date":"2025-07-24","close":2955.0},{"date":"2025-07-25","close":2950.0},{"date":"2025-07-28","close":2920.0},{"date":"2025-07-29","close":2910.0},{"date":"2025-07-30","close":2910.0},{"date":"2025-07-31","close":2925.0},{"date":"2025-08-01","close":2880.0},{"date":"2025-08-04","close":2875.0},{"date":"2025-08-05","close":2875.0},{"date":"2025-08-06","close":2915.0},{"date":"2025-08-07","close":3010.0},{"date":"2025-08-08","close":3040.0},{"date":"2025-08-11","close":3000.0},{"date":"2025-08-12","close":2925.0},{"date":"2025-08-13","close":2905.0},{"date":"2025-08-14","close":2920.0},{"date":"2025-08-18","close":2885.0},{"date":"2025-08-19","close":2855.0},{"date":"2025-08-20","close":2850.0},{"date":"2025-08-21","close":2870.0},{"date":"2025-08-22","close":2890.0},{"date":"2025-08-25","close":2915.0},{"date":"2025-08-26","close":2895.0},{"date":"2025-08-27","close":2885.0},{"date":"2025-08-28","close":2880.0},{"date":"2025-08-29","close":2875.0},{"date":"2025-09-01","close":2870.0},{"date":"2025-09-02","close":2870.0},{"date":"2025-09-03","close":2870.0},{"date":"2025-09-04","close":2885.0},{"date":"2025-09-05","close":2875.0},{"date":"2025-09-08","close":2870.0},{"date":"2025-09-09","close":2890.0},{"date":"2025-09-10","close":2900.0},{"date":"2025-09-11","close":2890.0},{"date":"2025-09-12","close":2915.0},{"date":"2025-09-15","close":2905.0},{"date":"2025-09-16","close":2900.0},{"date":"2025-09-17","close":2885.0},{"date":"2025-09-18","close":2890.0},{"date":"2025-09-19","close":2900.0},{"date":"2025-09-22","close":2875.0},{"date":"2025-09-23","close":2870.0},{"date":"2025-09-24","close":2845.0},{"date":"2025-09-25","close":2825.0},{"date":"2025-09-26","close":2795.0},{"date":"2025-09-29","close":2805.0},{"date":"2025-09-30","close":2780.0},{"date":"2025-10-01","close":2775.0},{"date":"2025-10-02","close":2795.0},{"date":"2025-10-10","close":2785.0},{"date":"2025-10-13","close":2750.0},{"date":"2025-10-14","close":2740.0},{"date":"2025-10-15","close":2810.0},{"date":"2025-10-16","close":2810.0},{"date":"2025-10-17","close":2785.0},{"date":"2025-10-20","close":2765.0},{"date":"2025-10-21","close":2760.0},{"date":"2025-10-22","close":2765.0},{"date":"2025-10-23","close":2760.0},{"date":"2025-10-24","close":2760.0},{"date":"2025-10-27","close":2750.0},{"date":"2025-10-28","close":2775.0},{"date":"2025-10-29","close":2750.0},{"date":"2025-10-30","close":2720.0},{"date":"2025-10-31","close":2690.0},{"date":"2025-11-03","close":2655.0},{"date":"2025-11-04","close":2695.0},{"date":"2025-11-05","close":2645.0},{"date":"2025-11-06","close":2705.0},{"date":"2025-11-07","close":2685.0},{"date":"2025-11-10","close":2710.0},{"date":"2025-11-11","close":2730.0},{"date":"2025-11-12","close":2760.0},{"date":"2025-11-13","close":2760.0},{"date":"2025-11-14","close":2710.0},{"date":"2025-11-17","close":2675.0},{"date":"2025-11-18","close":2670.0},{"date":"2025-11-19","close":3010.0},{"date":"2025-11-20","close":2870.0},{"date":"2025-11-21","close":2745.0},{"date":"2025-11-24","close":2740.0},{"date":"2025-11-25","close":2710.0},{"date":"2025-11-26","close":2750.0},{"date":"2025-11-27","close":2690.0},{"date":"2025-11-28","close":2730.0},{"date":"2025-12-01","close":2725.0},{"date":"2025-12-02","close":2720.0},{"date":"2025-12-03","close":2735.0},{"date":"2025-12-04","close":2710.0},{"date":"2025-12-05","close":2700.0},{"date":"2025-12-08","close":2695.0},{"date":"2025-12-09","close":2690.0},{"date":"2025-12-10","close":2675.0},{"date":"2025-12-11","close":2720.0},{"date":"2025-12-12","close":2720.0},{"date":"2025-12-15","close":2755.0},{"date":"2025-12-16","close":2865.0},{"date":"2025-12-17","close":2810.0},{"date":"2025-12-18","close":2810.0},{"date":"2025-12-19","close":2885.0},{"date":"2025-12-22","close":2890.0},{"date":"2025-12-23","close":2900.0},{"date":"2025-12-24","close":2905.0},{"date":"2025-12-26","close":2845.0},{"date":"2025-12-29","close":2900.0},{"date":"2025-12-30","close":2855.0},{"date":"2026-01-02","close":2880.0},{"date":"2026-01-05","close":2880.0},{"date":"2026-01-06","close":2855.0},{"date":"2026-01-07","close":2840.0},{"date":"2026-01-08","close":2770.0},{"date":"2026-01-09","close":2845.0},{"date":"2026-01-12","close":2825.0},{"date":"2026-01-13","close":2800.0},{"date":"2026-01-14","close":2820.0},{"date":"2026-01-15","close":2800.0},{"date":"2026-01-16","close":2790.0},{"date":"2026-01-19","close":2770.0},{"date":"2026-01-20","close":2820.0},{"date":"2026-01-21","close":2775.0},{"date":"2026-01-22","close":2820.0},{"date":"2026-01-23","close":2825.0},{"date":"2026-01-26","close":2840.0},{"date":"2026-01-27","close":2870.0},{"date":"2026-01-28","close":2870.0},{"date":"2026-01-29","close":2845.0},{"date":"2026-01-30","close":2840.0},{"date":"2026-02-02","close":2765.0},{"date":"2026-02-03","close":2805.0},{"date":"2026-02-04","close":2870.0},{"date":"2026-02-05","close":2840.0},{"date":"2026-02-06","close":2845.0},{"date":"2026-02-09","close":2875.0},{"date":"2026-02-10","close":2925.0},{"date":"2026-02-11","close":2955.0},{"date":"2026-02-12","close":2945.0},{"date":"2026-02-13","close":2905.0},{"date":"2026-02-19","close":2950.0},{"date":"2026-02-20","close":2945.0},{"date":"2026-02-23","close":3020.0},{"date":"2026-02-24","close":3000.0},{"date":"2026-02-25","close":2930.0},{"date":"2026-02-26","close":2850.0},{"date":"2026-02-27","close":2850.0},{"date":"2026-03-03","close":2750.0},{"date":"2026-03-04","close":2555.0},{"date":"2026-03-05","close":2695.0},{"date":"2026-03-06","close":2675.0},{"date":"2026-03-09","close":2615.0},{"date":"2026-03-10","close":2650.0},{"date":"2026-03-11","close":2670.0},{"date":"2026-03-12","close":2685.0},{"date":"2026-03-13","close":2675.0},{"date":"2026-03-16","close":2640.0},{"date":"2026-03-17","close":2695.0},{"date":"2026-03-18","close":2690.0},{"date":"2026-03-19","close":2660.0},{"date":"2026-03-20","close":2715.0},{"date":"2026-03-23","close":2615.0},{"date":"2026-03-24","close":2655.0},{"date":"2026-03-25","close":2680.0},{"date":"2026-03-26","close":2690.0},{"date":"2026-03-27","close":2720.0},{"date":"2026-03-30","close":2680.0},{"date":"2026-03-31","close":2640.0},{"date":"2026-04-01","close":2680.0},{"date":"2026-04-02","close":2655.0},{"date":"2026-04-03","close":2655.0},{"date":"2026-04-06","close":2675.0},{"date":"2026-04-07","close":2655.0},{"date":"2026-04-08","close":2685.0},{"date":"2026-04-09","close":2675.0},{"date":"2026-04-10","close":2725.0},{"date":"2026-04-13","close":2685.0},{"date":"2026-04-14","close":2730.0},{"date":"2026-04-15","close":2735.0},{"date":"2026-04-16","close":2770.0},{"date":"2026-04-17","close":2780.0},{"date":"2026-04-20","close":2765.0},{"date":"2026-04-21","close":2760.0},{"date":"2026-04-22","close":2755.0},{"date":"2026-04-23","close":2720.0},{"date":"2026-04-24","close":2745.0},{"date":"2026-04-27","close":2745.0},{"date":"2026-04-28","close":2720.0},{"date":"2026-04-29","close":2710.0},{"date":"2026-04-30","close":2715.0},{"date":"2026-05-04","close":2700.0},{"date":"2026-05-06","close":2645.0},{"date":"2026-05-07","close":2620.0},{"date":"2026-05-08","close":2620.0},{"date":"2026-05-11","close":2585.0},{"date":"2026-05-12","close":2550.0},{"date":"2026-05-13","close":2495.0},{"date":"2026-05-14","close":2540.0},{"date":"2026-05-15","close":2500.0},{"date":"2026-05-18","close":2450.0},{"date":"2026-05-19","close":2425.0},{"date":"2026-05-20","close":2370.0},{"date":"2026-05-21","close":2340.0},{"date":"2026-05-22","close":2370.0},{"date":"2026-05-26","close":2340.0},{"date":"2026-05-27","close":2245.0},{"date":"2026-05-28","close":2245.0},{"date":"2026-05-29","close":2170.0},{"date":"2026-06-01","close":2080.0},{"date":"2026-06-02","close":2070.0},{"date":"2026-06-04","close":2120.0},{"date":"2026-06-05","close":2070.0},{"date":"2026-06-08","close":1969.0},{"date":"2026-06-09","close":2045.0},{"date":"2026-06-10","close":2015.0},{"date":"2026-06-11","close":2035.0},{"date":"2026-06-12","close":2110.0},{"date":"2026-06-15","close":2115.0},{"date":"2026-06-16","close":2110.0},{"date":"2026-06-17","close":2110.0},{"date":"2026-06-18","close":2030.0},{"date":"2026-06-19","close":1995.0},{"date":"2026-06-22","close":1961.0},{"date":"2026-06-23","close":1900.0},{"date":"2026-06-24","close":1875.0},{"date":"2026-06-25","close":1861.0},{"date":"2026-06-26","close":1818.0},{"date":"2026-06-29","close":1959.0},{"date":"2026-06-30","close":1952.0},{"date":"2026-07-01","close":1996.0},{"date":"2026-07-02","close":1962.0},{"date":"2026-07-03","close":1996.0},{"date":"2026-07-06","close":2015.0},{"date":"2026-07-07","close":2015.0},{"date":"2026-07-08","close":1996.0},{"date":"2026-07-09","close":2045.0},{"date":"2026-07-10","close":2065.0},{"date":"2026-07-13","close":1999.0},{"date":"2026-07-14","close":1982.0},{"date":"2026-07-15","close":2035.0},{"date":"2026-07-16","close":2070.0},{"date":"2026-07-20","close":1997.0},{"date":"2026-07-21","close":2005.0},{"date":"2026-07-22","close":1996.0},{"date":"2026-07-23","close":1991.0},{"date":"2026-07-24","close":2015.0},{"date":"2026-07-27","close":2025.0},{"date":"2026-07-28","close":1958.0},{"date":"2026-07-29","close":1860.0},{"date":"2026-07-30","close":1894.0},{"date":"2026-07-31","close":1932.0},{"date":"2026-08-03","close":1960.0},{"date":"2026-08-04","close":2000.0},{"date":"2026-08-05","close":2005.0},{"date":"2026-08-06","close":2025.0},{"date":"2026-08-07","close":2015.0},{"date":"2026-08-10","close":2055.0},{"date":"2026-08-11","close":2065.0},{"date":"2026-08-12","close":2075.0},{"date":"2026-08-13","close":2040.0},{"date":"2026-08-14","close":2045.0},{"date":"2026-08-18","close":2015.0},{"date":"2026-08-19","close":1975.0},{"date":"2026-08-20","close":2020.0},{"date":"2026-08-21","close":2015.0},{"date":"2026-08-24","close":2035.0},{"date":"2026-08-25","close":2035.0},{"date":"2026-08-26","close":2015.0},{"date":"2026-08-27","close":2030.0},{"date":"2026-08-28","close":2050.0},{"date":"2026-08-31","close":2050.0},{"date":"2026-09-01","close":2050.0},{"date":"2026-09-02","close":2000.0},{"date":"2026-09-03","close":2005.0},{"date":"2026-09-04","close":1994.0},{"date":"2026-09-07","close":2020.0},{"date":"2026-09-08","close":1999.0},{"date":"2026-09-09","close":1986.0},{"date":"2026-09-10","close":2015.0},{"date":"2026-09-11","close":2005.0},{"date":"2026-09-14","close":1989.0},{"date":"2026-09-15","close":1960.0},{"date":"2026-09-16","close":1939.0},{"date":"2026-09-17","close":1984.0},{"date":"2026-09-18","close":1902.0},{"date":"2026-09-21","close":1902.0},{"date":"2026-09-22","close":1892.0},{"date":"2026-09-23","close":1880.0},{"date":"2026-09-28","close":1918.0},{"date":"2026-09-29","close":1916.0},{"date":"2026-09-30","close":1915.0},{"date":"2026-10-01","close":1903.0},{"date":"2026-10-02","close":1895.0},{"date":"2026-10-06","close":1883.0},{"date":"2026-10-07","close":1872.0},{"date":"2026-10-08","close":1877.0},{"date":"2026-10-12","close":1814.0},{"date":"2026-10-13","close":1809.0},{"date":"2026-10-14","close":1814.0},{"date":"2026-10-15","close":1720.0},{"date":"2026-10-16","close":1789.0},{"date":"2026-10-19","close":1810.0},{"date":"2026-10-20","close":1810.0},{"date":"2026-10-21","close":1802.0},{"date":"2026-10-22","close":1746.0},{"date":"2026-10-23","close":1738.0}],"chart_data":[{"date":"2024-10-23","open":3125,"high":3170,"low":3065,"close":3155,"volume":236394,"rsi_14":31.36,"sma_20":3300.0,"sma_60":3525.42,"sma_120":3951.88},{"date":"2024-10-24","open":3120,"high":3135,"low":3075,"close":3090,"volume":187455,"rsi_14":33.54,"sma_20":3285.75,"sma_60":3505.08,"sma_120":3954.67},{"date":"2024-10-25","open":3090,"high":3105,"low":3030,"close":3080,"volume":220722,"rsi_14":34.42,"sma_20":3269.0,"sma_60":3485.83,"sma_120":3957.42},{"date":"2024-10-28","open":3070,"high":3185,"low":3065,"close":3165,"volume":232500,"rsi_14":37.27,"sma_20":3259.0,"sma_60":3470.75,"sma_120":3960.83},{"date":"2024-10-29","open":3165,"high":3195,"low":3125,"close":3185,"volume":158710,"rsi_14":44.44,"sma_20":3244.0,"sma_60":3456.33,"sma_120":3964.29},{"date":"2024-10-30","open":3225,"high":3230,"low":3165,"close":3185,"volume":156429,"rsi_14":41.61,"sma_20":3228.0,"sma_60":3441.42,"sma_120":3967.79},{"date":"2024-10-31","open":3160,"high":3230,"low":3140,"close":3195,"volume":222623,"rsi_14":47.2,"sma_20":3214.25,"sma_60":3427.5,"sma_120":3971.12},{"date":"2024-11-01","open":3160,"high":3200,"low":3150,"close":3170,"volume":139635,"rsi_14":44.09,"sma_20":3205.25,"sma_60":3412.08,"sma_120":3974.42},{"date":"2024-11-04","open":3165,"high":3210,"low":3150,"close":3185,"volume":140403,"rsi_14":38.79,"sma_20":3198.5,"sma_60":3397.5,"sma_120":3977.79},{"date":"2024-11-05","open":3160,"high":3350,"low":3160,"close":3175,"volume":649698,"rsi_14":42.86,"sma_20":3188.75,"sma_60":3386.0,"sma_120":3980.5},{"date":"2024-11-06","open":3180,"high":3245,"low":3120,"close":3150,"volume":294477,"rsi_14":46.39,"sma_20":3183.0,"sma_60":3381.5,"sma_120":3983.12},{"date":"2024-11-07","open":3150,"high":3180,"low":3115,"close":3150,"volume":176630,"rsi_14":53.57,"sma_20":3175.5,"sma_60":3372.92,"sma_120":3986.0},{"date":"2024-11-08","open":3145,"high":3210,"low":3125,"close":3145,"volume":186101,"rsi_14":46.67,"sma_20":3171.25,"sma_60":3362.42,"sma_120":3988.33},{"date":"2024-11-11","open":3145,"high":3155,"low":3005,"close":3005,"volume":380488,"rsi_14":38.46,"sma_20":3159.25,"sma_60":3351.67,"sma_120":3988.17},{"date":"2024-11-12","open":2955,"high":3005,"low":2870,"close":2870,"volume":498558,"rsi_14":23.85,"sma_20":3137.0,"sma_60":3334.17,"sma_120":3982.17},{"date":"2024-11-13","open":2815,"high":2900,"low":2780,"close":2790,"volume":354438,"rsi_14":23.21,"sma_20":3114.0,"sma_60":3313.17,"sma_120":3972.21},{"date":"2024-11-14","open":2785,"high":2840,"low":2755,"close":2765,"volume":205951,"rsi_14":22.61,"sma_20":3093.0,"sma_60":3295.92,"sma_120":3961.62},{"date":"2024-11-15","open":2740,"high":2895,"low":2720,"close":2895,"volume":363134,"rsi_14":28.23,"sma_20":3081.75,"sma_60":3280.0,"sma_120":3950.88},{"date":"2024-11-18","open":2870,"high":2940,"low":2840,"close":2895,"volume":193527,"rsi_14":25.83,"sma_20":3068.0,"sma_60":3265.75,"sma_120":3939.92},{"date":"2024-11-19","open":2930,"high":2930,"low":2865,"close":2905,"volume":121072,"rsi_14":27.05,"sma_20":3057.75,"sma_60":3252.92,"sma_120":3929.5},{"date":"2024-11-20","open":2905,"high":2975,"low":2900,"close":2925,"volume":221061,"rsi_14":28.23,"sma_20":3046.25,"sma_60":3239.83,"sma_120":3911.79},{"date":"2024-11-21","open":2925,"high":2950,"low":2890,"close":2900,"volume":97071,"rsi_14":28.23,"sma_20":3036.75,"sma_60":3227.92,"sma_120":3891.62},{"date":"2024-11-22","open":2905,"high":2950,"low":2885,"close":2900,"volume":132544,"rsi_14":26.45,"sma_20":3027.75,"sma_60":3217.33,"sma_120":3871.46},{"date":"2024-11-25","open":2905,"high":2965,"low":2905,"close":2950,"volume":192771,"rsi_14":32.56,"sma_20":3017.0,"sma_60":3208.17,"sma_120":3854.67},{"date":"2024-11-26","open":2945,"high":3010,"low":2930,"close":3005,"volume":170658,"rsi_14":39.26,"sma_20":3008.0,"sma_60":3201.0,"sma_120":3839.67},{"date":"2024-11-27","open":3025,"high":3030,"low":2950,"close":2990,"volume":201474,"rsi_14":38.41,"sma_20":2998.25,"sma_60":3193.0,"sma_120":3825.62},{"date":"2024-11-28","open":2995,"high":3030,"low":2965,"close":2975,"volume":122490,"rsi_14":37.86,"sma_20":2987.25,"sma_60":3186.08,"sma_120":3812.33},{"date":"2024-11-29","open":2960,"high":2975,"low":2895,"close":2905,"volume":142496,"rsi_14":42.06,"sma_20":2974.0,"sma_60":3179.0,"sma_120":3800.75},{"date":"2024-12-02","open":2915,"high":2930,"low":2830,"close":2835,"volume":132694,"rsi_14":46.9,"sma_20":2956.5,"sma_60":3169.75,"sma_120":3790.21},{"date":"2024-12-03","open":2800,"high":2950,"low":2800,"close":2945,"volume":131909,"rsi_14":63.03,"sma_20":2945.0,"sma_60":3160.08,"sma_120":3773.83},{"date":"2024-12-04","open":2835,"high":2965,"low":2835,"close":2915,"volume":256728,"rsi_14":62.5,"sma_20":2933.25,"sma_60":3150.92,"sma_120":3758.04},{"date":"2024-12-05","open":2910,"high":2925,"low":2845,"close":2850,"volume":149329,"rsi_14":45.79,"sma_20":2918.25,"sma_60":3143.75,"sma_120":3741.38},{"date":"2024-12-06","open":2805,"high":2845,"low":2705,"close":2755,"volume":304795,"rsi_14":38.89,"sma_20":2898.75,"sma_60":3135.33,"sma_120":3721.92},{"date":"2024-12-09","open":2700,"high":2740,"low":2530,"close":2725,"volume":577683,"rsi_14":36.15,"sma_20":2884.75,"sma_60":3127.08,"sma_120":3702.21},{"date":"2024-12-10","open":2690,"high":2845,"low":2690,"close":2840,"volume":522610,"rsi_14":44.3,"sma_20":2883.25,"sma_60":3119.5,"sma_120":3673.21},{"date":"2024-12-11","open":2845,"high":2935,"low":2820,"close":2915,"volume":409040,"rsi_14":50.94,"sma_20":2889.5,"sma_60":3114.33,"sma_120":3647.17},{"date":"2024-12-12","open":2920,"high":2930,"low":2855,"close":2900,"volume":218320,"rsi_14":50.0,"sma_20":2896.25,"sma_60":3108.92,"sma_120":3620.67},{"date":"2024-12-13","open":2875,"high":3330,"low":2875,"close":3145,"volume":4414813,"rsi_14":59.7,"sma_20":2908.75,"sma_60":3105.42,"sma_120":3600.12},{"date":"2024-12-16","open":3140,"high":3145,"low":3065,"close":3095,"volume":537911,"rsi_14":54.5,"sma_20":2918.75,"sma_60":3101.5,"sma_120":3580.5},{"date":"2024-12-17","open":3095,"high":3330,"low":3020,"close":3265,"volume":2041925,"rsi_14":61.9,"sma_20":2936.75,"sma_60":3101.25,"sma_120":3561.88},{"date":"2024-12-18","open":3230,"high":3260,"low":3140,"close":3170,"volume":447886,"rsi_14":57.89,"sma_20":2949.0,"sma_60":3098.42,"sma_120":3543.71},{"date":"2024-12-19","open":3105,"high":3155,"low":3065,"close":3100,"volume":592331,"rsi_14":57.89,"sma_20":2959.0,"sma_60":3093.83,"sma_120":3524.71},{"date":"2024-12-20","open":3125,"high":3125,"low":3005,"close":3035,"volume":382476,"rsi_14":58.13,"sma_20":2965.75,"sma_60":3087.5,"sma_120":3506.5},{"date":"2024-12-23","open":3045,"high":3120,"low":2975,"close":3040,"volume":380410,"rsi_14":54.22,"sma_20":2970.25,"sma_60":3082.08,"sma_120":3490.0},{"date":"2024-12-24","open":3050,"high":3195,"low":3020,"close":3170,"volume":404136,"rsi_14":60.41,"sma_20":2978.5,"sma_60":3076.83,"sma_120":3474.25},{"date":"2024-12-26","open":3205,"high":3275,"low":3095,"close":3150,"volume":726280,"rsi_14":62.71,"sma_20":2986.5,"sma_60":3070.92,"sma_120":3460.62},{"date":"2024-12-27","open":3110,"high":3245,"low":2830,"close":2830,"volume":2761279,"rsi_14":52.67,"sma_20":2979.25,"sma_60":3060.25,"sma_120":3444.25},{"date":"2024-12-30","open":2805,"high":2915,"low":2760,"close":2905,"volume":416502,"rsi_14":56.21,"sma_20":2979.25,"sma_60":3052.83,"sma_120":3429.12},{"date":"2025-01-02","open":2905,"high":2975,"low":2855,"close":2950,"volume":388497,"rsi_14":53.99,"sma_20":2985.0,"sma_60":3046.67,"sma_120":3415.79},{"date":"2025-01-03","open":2950,"high":3010,"low":2930,"close":2995,"volume":286338,"rsi_14":52.96,"sma_20":2987.5,"sma_60":3040.42,"sma_120":3403.46},{"date":"2025-01-06","open":2995,"high":3015,"low":2970,"close":3005,"volume":311564,"rsi_14":53.9,"sma_20":2992.0,"sma_60":3036.08,"sma_120":3385.42},{"date":"2025-01-07","open":3005,"high":3030,"low":2995,"close":3010,"volume":173396,"rsi_14":43.89,"sma_20":3000.0,"sma_60":3031.25,"sma_120":3371.08},{"date":"2025-01-08","open":3010,"high":3050,"low":2985,"close":3035,"volume":277933,"rsi_14":47.22,"sma_20":3014.0,"sma_60":3028.0,"sma_120":3357.38},{"date":"2025-01-09","open":3025,"high":3035,"low":2970,"close":3030,"volume":197127,"rsi_14":37.16,"sma_20":3029.25,"sma_60":3024.42,"sma_120":3344.58},{"date":"2025-01-10","open":3030,"high":3070,"low":3000,"close":3070,"volume":254657,"rsi_14":44.19,"sma_20":3040.75,"sma_60":3020.33,"sma_120":3332.58},{"date":"2025-01-13","open":3085,"high":3125,"low":2995,"close":3000,"volume":242794,"rsi_14":44.19,"sma_20":3045.0,"sma_60":3016.17,"sma_120":3319.75},{"date":"2025-01-14","open":3005,"high":3045,"low":2975,"close":3030,"volume":142719,"rsi_14":49.7,"sma_20":3051.5,"sma_60":3013.58,"sma_120":3308.25},{"date":"2025-01-15","open":3030,"high":3060,"low":2975,"close":2980,"volume":115467,"rsi_14":46.55,"sma_20":3043.25,"sma_60":3011.25,"sma_120":3296.79},{"date":"2025-01-16","open":2990,"high":3035,"low":2985,"close":3025,"volume":146175,"rsi_14":40.76,"sma_20":3039.75,"sma_60":3008.83,"sma_120":3285.92},{"date":"2025-01-17","open":3005,"high":3060,"low":2995,"close":3020,"volume":132831,"rsi_14":41.56,"sma_20":3027.5,"sma_60":3007.33,"sma_120":3275.33},{"date":"2025-01-20","open":3000,"high":3050,"low":3000,"close":3025,"volume":135659,"rsi_14":71.43,"sma_20":3020.25,"sma_60":3005.17,"sma_120":3265.29},{"date":"2025-01-21","open":3035,"high":3060,"low":2990,"close":3010,"volume":111088,"rsi_14":63.29,"sma_20":3015.75,"sma_60":3003.83,"sma_120":3254.46},{"date":"2025-01-22","open":3010,"high":3020,"low":2955,"close":2955,"volume":203608,"rsi_14":50.62,"sma_20":3011.75,"sma_60":3001.75,"sma_120":3243.79},{"date":"2025-01-23","open":2960,"high":3100,"low":2885,"close":3070,"volume":818736,"rsi_14":57.89,"sma_20":3013.25,"sma_60":3000.17,"sma_120":3235.46},{"date":"2025-01-24","open":3040,"high":3050,"low":2975,"close":2975,"volume":360419,"rsi_14":47.32,"sma_20":3003.5,"sma_60":2996.67,"sma_120":3226.5},{"date":"2025-01-31","open":2980,"high":2995,"low":2945,"close":2985,"volume":137006,"rsi_14":47.79,"sma_20":2995.25,"sma_60":2993.33,"sma_120":3217.38},{"date":"2025-02-03","open":2960,"high":2980,"low":2845,"close":2875,"volume":294885,"rsi_14":37.69,"sma_20":2997.5,"sma_60":2988.0,"sma_120":3207.75},{"date":"2025-02-04","open":2865,"high":3025,"low":2865,"close":3020,"volume":408046,"rsi_14":49.37,"sma_20":3003.25,"sma_60":2985.5,"sma_120":3198.79},{"date":"2025-02-05","open":2995,"high":3090,"low":2995,"close":3050,"volume":406086,"rsi_14":48.72,"sma_20":3008.25,"sma_60":2983.25,"sma_120":3190.38},{"date":"2025-02-06","open":3050,"high":3185,"low":3035,"close":3120,"volume":663492,"rsi_14":57.69,"sma_20":3014.5,"sma_60":2982.33,"sma_120":3184.17},{"date":"2025-02-07","open":3100,"high":3140,"low":3050,"close":3060,"volume":352098,"rsi_14":51.85,"sma_20":3017.25,"sma_60":2980.83,"sma_120":3181.17},{"date":"2025-02-10","open":3025,"high":3060,"low":2980,"close":3035,"volume":175292,"rsi_14":53.5,"sma_20":3018.5,"sma_60":2978.92,"sma_120":3175.92},{"date":"2025-02-11","open":3015,"high":3050,"low":3010,"close":3025,"volume":102096,"rsi_14":50.0,"sma_20":3018.0,"sma_60":2976.92,"sma_120":3169.67},{"date":"2025-02-12","open":3025,"high":3130,"low":3025,"close":3080,"volume":330540,"rsi_14":53.75,"sma_20":3020.5,"sma_60":2978.17,"sma_120":3164.92},{"date":"2025-02-13","open":3100,"high":3105,"low":3015,"close":3020,"volume":242532,"rsi_14":49.71,"sma_20":3018.0,"sma_60":2980.67,"sma_120":3157.42},{"date":"2025-02-14","open":3020,"high":3075,"low":3020,"close":3050,"volume":168450,"rsi_14":52.3,"sma_20":3020.5,"sma_60":2985.0,"sma_120":3149.08},{"date":"2025-02-17","open":3070,"high":3100,"low":3025,"close":3095,"volume":195533,"rsi_14":58.14,"sma_20":3023.75,"sma_60":2990.5,"sma_120":3143.21},{"date":"2025-02-18","open":3095,"high":3110,"low":3055,"close":3075,"volume":171260,"rsi_14":50.33,"sma_20":3028.5,"sma_60":2993.5,"sma_120":3136.75},{"date":"2025-02-19","open":3075,"high":3130,"low":3055,"close":3115,"volume":273290,"rsi_14":59.86,"sma_20":3033.0,"sma_60":2997.17,"sma_120":3131.46},{"date":"2025-02-20","open":3120,"high":3160,"low":3100,"close":3100,"volume":243460,"rsi_14":58.04,"sma_20":3037.0,"sma_60":3000.42,"sma_120":3126.67},{"date":"2025-02-21","open":3100,"high":3165,"low":3090,"close":3145,"volume":296403,"rsi_14":70.77,"sma_20":3043.0,"sma_60":3004.08,"sma_120":3121.96},{"date":"2025-02-24","open":3175,"high":3220,"low":3140,"close":3190,"volume":537610,"rsi_14":65.45,"sma_20":3052.0,"sma_60":3008.92,"sma_120":3118.42},{"date":"2025-02-25","open":3225,"high":3275,"low":3145,"close":3150,"volume":526159,"rsi_14":58.93,"sma_20":3061.75,"sma_60":3013.08,"sma_120":3115.21},{"date":"2025-02-26","open":3150,"high":3200,"low":3130,"close":3160,"volume":229896,"rsi_14":54.0,"sma_20":3066.25,"sma_60":3016.58,"sma_120":3112.38},{"date":"2025-02-27","open":3160,"high":3180,"low":3120,"close":3160,"volume":181368,"rsi_14":61.36,"sma_20":3075.5,"sma_60":3019.17,"sma_120":3110.08},{"date":"2025-02-28","open":3140,"high":3150,"low":3090,"close":3105,"volume":267016,"rsi_14":57.45,"sma_20":3081.5,"sma_60":3021.08,"sma_120":3107.04},{"date":"2025-03-04","open":3105,"high":3160,"low":2995,"close":3050,"volume":267597,"rsi_14":52.43,"sma_20":3090.25,"sma_60":3022.33,"sma_120":3104.21},{"date":"2025-03-05","open":3025,"high":3090,"low":3025,"close":3060,"volume":269704,"rsi_14":47.87,"sma_20":3092.25,"sma_60":3024.92,"sma_120":3101.96},{"date":"2025-03-06","open":3040,"high":3075,"low":3010,"close":3075,"volume":320918,"rsi_14":56.47,"sma_20":3093.5,"sma_60":3028.92,"sma_120":3099.33},{"date":"2025-03-07","open":3070,"high":3165,"low":3030,"close":3035,"volume":382523,"rsi_14":48.28,"sma_20":3089.25,"sma_60":3030.42,"sma_120":3095.25},{"date":"2025-03-10","open":3035,"high":3070,"low":3005,"close":3010,"volume":267043,"rsi_14":39.76,"sma_20":3086.75,"sma_60":3032.0,"sma_120":3091.46},{"date":"2025-03-11","open":2980,"high":3030,"low":2930,"close":3020,"volume":188812,"rsi_14":43.21,"sma_20":3086.0,"sma_60":3034.83,"sma_120":3089.29},{"date":"2025-03-12","open":3015,"high":3105,"low":3005,"close":3055,"volume":222458,"rsi_14":42.5,"sma_20":3087.5,"sma_60":3039.83,"sma_120":3087.58},{"date":"2025-03-13","open":3055,"high":3075,"low":3045,"close":3055,"volume":131805,"rsi_14":44.16,"sma_20":3086.25,"sma_60":3045.33,"sma_120":3086.21},{"date":"2025-03-14","open":3040,"high":3140,"low":3040,"close":3110,"volume":306653,"rsi_14":45.57,"sma_20":3090.75,"sma_60":3049.83,"sma_120":3084.67},{"date":"2025-03-17","open":3120,"high":3155,"low":3090,"close":3120,"volume":149828,"rsi_14":40.28,"sma_20":3094.25,"sma_60":3053.25,"sma_120":3083.79},{"date":"2025-03-18","open":3120,"high":3145,"low":3100,"close":3105,"volume":124604,"rsi_14":43.28,"sma_20":3094.75,"sma_60":3056.67,"sma_120":3082.79},{"date":"2025-03-19","open":3135,"high":3260,"low":3125,"close":3195,"volume":835581,"rsi_14":54.22,"sma_20":3100.75,"sma_60":3057.5,"sma_120":3081.46},{"date":"2025-03-20","open":3225,"high":3320,"low":3175,"close":3195,"volume":840850,"rsi_14":54.22,"sma_20":3104.75,"sma_60":3059.17,"sma_120":3080.33},{"date":"2025-03-21","open":3170,"high":3210,"low":3130,"close":3210,"volume":294507,"rsi_14":64.0,"sma_20":3110.25,"sma_60":3058.25,"sma_120":3079.75},{"date":"2025-03-24","open":3220,"high":3235,"low":3155,"close":3165,"volume":227925,"rsi_14":65.75,"sma_20":3111.25,"sma_60":3058.17,"sma_120":3078.29},{"date":"2025-03-25","open":3155,"high":3190,"low":3105,"close":3115,"volume":198503,"rsi_14":56.79,"sma_20":3107.5,"sma_60":3058.42,"sma_120":3076.12},{"date":"2025-03-26","open":3115,"high":3150,"low":3095,"close":3105,"volume":156919,"rsi_14":53.75,"sma_20":3105.25,"sma_60":3059.58,"sma_120":3073.54},{"date":"2025-03-27","open":3105,"high":3215,"low":3070,"close":3145,"volume":304357,"rsi_14":63.75,"sma_20":3104.5,"sma_60":3061.33,"sma_120":3071.71},{"date":"2025-03-28","open":3145,"high":3170,"low":3040,"close":3135,"volume":330322,"rsi_14":66.23,"sma_20":3103.25,"sma_60":3060.75,"sma_120":3068.79},{"date":"2025-03-31","open":3095,"high":3135,"low":2980,"close":3045,"volume":336711,"rsi_14":52.69,"sma_20":3100.25,"sma_60":3059.0,"sma_120":3064.96},{"date":"2025-04-01","open":3055,"high":3150,"low":3055,"close":3145,"volume":373465,"rsi_14":58.49,"sma_20":3105.0,"sma_60":3064.25,"sma_120":3062.25},{"date":"2025-04-02","open":3155,"high":3165,"low":3090,"close":3100,"volume":159876,"rsi_14":53.91,"sma_20":3107.0,"sma_60":3067.5,"sma_120":3060.17},{"date":"2025-04-03","open":3080,"high":3085,"low":2995,"close":3040,"volume":240288,"rsi_14":43.97,"sma_20":3105.25,"sma_60":3069.0,"sma_120":3057.83},{"date":"2025-04-04","open":3020,"high":3165,"low":3020,"close":3155,"volume":468822,"rsi_14":52.55,"sma_20":3111.25,"sma_60":3071.67,"sma_120":3056.04},{"date":"2025-04-07","open":3075,"high":3100,"low":3005,"close":3060,"volume":445106,"rsi_14":47.06,"sma_20":3113.75,"sma_60":3072.58,"sma_120":3054.33},{"date":"2025-04-08","open":3070,"high":3365,"low":3065,"close":3305,"volume":2359790,"rsi_14":55.98,"sma_20":3128.0,"sma_60":3077.5,"sma_120":3054.38},{"date":"2025-04-09","open":3280,"high":3320,"low":2955,"close":2990,"volume":1581017,"rsi_14":41.7,"sma_20":3124.75,"sma_60":3076.75,"sma_120":3052.38},{"date":"2025-04-10","open":3080,"high":3225,"low":3070,"close":3195,"volume":947731,"rsi_14":49.47,"sma_20":3131.75,"sma_60":3079.5,"sma_120":3051.96},{"date":"2025-04-11","open":3180,"high":3220,"low":3125,"close":3200,"volume":649631,"rsi_14":51.26,"sma_20":3136.25,"sma_60":3081.67,"sma_120":3051.0},{"date":"2025-04-14","open":3230,"high":3230,"low":3150,"close":3175,"volume":467347,"rsi_14":52.21,"sma_20":3139.0,"sma_60":3084.58,"sma_120":3050.38},{"date":"2025-04-15","open":3175,"high":3225,"low":3140,"close":3200,"volume":410468,"rsi_14":53.45,"sma_20":3143.75,"sma_60":3087.42,"sma_120":3050.5},{"date":"2025-04-16","open":3210,"high":3280,"low":3195,"close":3240,"volume":569232,"rsi_14":53.45,"sma_20":3146.0,"sma_60":3091.75,"sma_120":3051.5},{"date":"2025-04-17","open":3250,"high":3370,"low":3235,"close":3295,"volume":953726,"rsi_14":55.63,"sma_20":3151.0,"sma_60":3096.25,"sma_120":3052.54},{"date":"2025-04-18","open":3300,"high":3300,"low":3195,"close":3225,"volume":487272,"rsi_14":56.43,"sma_20":3151.75,"sma_60":3099.67,"sma_120":3053.5},{"date":"2025-04-21","open":3225,"high":3240,"low":3150,"close":3170,"volume":270570,"rsi_14":50.92,"sma_20":3152.0,"sma_60":3102.08,"sma_120":3053.62},{"date":"2025-04-22","open":3175,"high":3225,"low":3140,"close":3205,"volume":363834,"rsi_14":53.9,"sma_20":3156.5,"sma_60":3105.33,"sma_120":3054.58},{"date":"2025-04-23","open":3195,"high":3200,"low":3120,"close":3175,"volume":406035,"rsi_14":55.13,"sma_20":3160.0,"sma_60":3109.0,"sma_120":3055.38},{"date":"2025-04-24","open":3165,"high":3240,"low":3160,"close":3175,"volume":373581,"rsi_14":50.83,"sma_20":3161.5,"sma_60":3110.75,"sma_120":3055.46},{"date":"2025-04-25","open":3185,"high":3230,"low":3180,"close":3200,"volume":283014,"rsi_14":56.19,"sma_20":3164.75,"sma_60":3114.5,"sma_120":3055.58},{"date":"2025-04-28","open":3185,"high":3220,"low":3115,"close":3130,"volume":317799,"rsi_14":40.84,"sma_20":3169.0,"sma_60":3116.92,"sma_120":3055.12},{"date":"2025-04-29","open":3125,"high":3220,"low":3120,"close":3205,"volume":245711,"rsi_14":65.03,"sma_20":3172.0,"sma_60":3122.42,"sma_120":3055.21},{"date":"2025-04-30","open":3210,"high":3645,"low":3140,"close":3145,"volume":6003113,"rsi_14":45.61,"sma_20":3174.25,"sma_60":3124.5,"sma_120":3055.0},{"date":"2025-05-02","open":3135,"high":3190,"low":3100,"close":3155,"volume":595248,"rsi_14":46.09,"sma_20":3180.0,"sma_60":3126.25,"sma_120":3054.75},{"date":"2025-05-07","open":3150,"high":3240,"low":3140,"close":3235,"volume":441368,"rsi_14":54.76,"sma_20":3184.0,"sma_60":3128.17,"sma_120":3055.25},{"date":"2025-05-08","open":3235,"high":3290,"low":3200,"close":3255,"volume":336824,"rsi_14":54.4,"sma_20":3193.75,"sma_60":3131.42,"sma_120":3056.12},{"date":"2025-05-09","open":3260,"high":3320,"low":3255,"close":3300,"volume":391711,"rsi_14":54.76,"sma_20":3193.5,"sma_60":3135.83,"sma_120":3057.38},{"date":"2025-05-12","open":3315,"high":3410,"low":3285,"close":3365,"volume":736513,"rsi_14":55.47,"sma_20":3212.25,"sma_60":3141.5,"sma_120":3059.21},{"date":"2025-05-13","open":3380,"high":3380,"low":3065,"close":3080,"volume":1507853,"rsi_14":41.52,"sma_20":3206.5,"sma_60":3141.5,"sma_120":3059.83},{"date":"2025-05-14","open":3080,"high":3155,"low":3075,"close":3085,"volume":669285,"rsi_14":44.72,"sma_20":3200.75,"sma_60":3142.58,"sma_120":3061.62},{"date":"2025-05-15","open":3085,"high":3105,"low":3060,"close":3060,"volume":377628,"rsi_14":40.88,"sma_20":3195.0,"sma_60":3142.75,"sma_120":3063.88},{"date":"2025-05-16","open":3060,"high":3100,"low":3000,"close":3025,"volume":397683,"rsi_14":40.62,"sma_20":3186.25,"sma_60":3141.58,"sma_120":3066.04},{"date":"2025-05-19","open":3045,"high":3065,"low":3000,"close":3020,"volume":212354,"rsi_14":40.37,"sma_20":3175.25,"sma_60":3140.67,"sma_120":3067.08},{"date":"2025-05-20","open":3015,"high":3055,"low":3010,"close":3010,"volume":142308,"rsi_14":37.97,"sma_20":3161.0,"sma_60":3138.92,"sma_120":3068.04},{"date":"2025-05-21","open":3035,"high":3055,"low":3005,"close":3050,"volume":186742,"rsi_14":44.74,"sma_20":3152.25,"sma_60":3138.08,"sma_120":3069.25},{"date":"2025-05-22","open":3040,"high":3050,"low":3010,"close":3020,"volume":141497,"rsi_14":37.06,"sma_20":3144.75,"sma_60":3136.0,"sma_120":3070.04},{"date":"2025-05-23","open":3055,"high":3055,"low":2990,"close":2995,"volume":226198,"rsi_14":38.97,"sma_20":3134.25,"sma_60":3132.75,"sma_120":3070.83},{"date":"2025-05-26","open":2995,"high":3010,"low":2960,"close":2960,"volume":331438,"rsi_14":36.17,"sma_20":3123.5,"sma_60":3129.58,"sma_120":3071.33},{"date":"2025-05-27","open":2960,"high":2985,"low":2920,"close":2945,"volume":158444,"rsi_14":27.34,"sma_20":3112.0,"sma_60":3126.0,"sma_120":3071.29},{"date":"2025-05-28","open":2965,"high":2970,"low":2935,"close":2940,"volume":208154,"rsi_14":24.8,"sma_20":3099.0,"sma_60":3122.33,"sma_120":3070.75},{"date":"2025-05-29","open":2940,"high":2965,"low":2930,"close":2935,"volume":214117,"rsi_14":18.8,"sma_20":3089.25,"sma_60":3119.5,"sma_120":3070.29},{"date":"2025-05-30","open":2955,"high":2975,"low":2920,"close":2935,"volume":202441,"rsi_14":8.65,"sma_20":3075.75,"sma_60":3117.58,"sma_120":3069.96},{"date":"2025-06-02","open":2930,"high":2960,"low":2925,"close":2950,"volume":144221,"rsi_14":24.0,"sma_20":3066.0,"sma_60":3115.75,"sma_120":3070.33},{"date":"2025-06-04","open":2970,"high":3035,"low":2960,"close":3035,"volume":353315,"rsi_14":42.42,"sma_20":3060.0,"sma_60":3115.08,"sma_120":3072.0},{"date":"2025-06-05","open":3035,"high":3050,"low":2975,"close":3025,"volume":310412,"rsi_14":44.44,"sma_20":3049.5,"sma_60":3114.92,"sma_120":3072.67},{"date":"2025-06-09","open":3030,"high":3090,"low":3030,"close":3085,"volume":317929,"rsi_14":58.82,"sma_20":3041.0,"sma_60":3116.17,"sma_120":3074.08},{"date":"2025-06-10","open":3090,"high":3105,"low":3050,"close":3060,"volume":233020,"rsi_14":55.56,"sma_20":3029.0,"sma_60":3116.83,"sma_120":3075.83},{"date":"2025-06-11","open":3055,"high":3065,"low":3010,"close":3035,"volume":228599,"rsi_14":53.33,"sma_20":3012.5,"sma_60":3116.5,"sma_120":3078.17},{"date":"2025-06-12","open":3025,"high":3060,"low":3010,"close":3015,"volume":302745,"rsi_14":45.07,"sma_20":3009.25,"sma_60":3115.83,"sma_120":3080.58},{"date":"2025-06-13","open":3015,"high":3020,"low":2955,"close":2990,"volume":385471,"rsi_14":45.71,"sma_20":3004.5,"sma_60":3113.83,"sma_120":3081.83},{"date":"2025-06-16","open":2985,"high":3040,"low":2945,"close":3020,"volume":275787,"rsi_14":53.52,"sma_20":3002.5,"sma_60":3112.17,"sma_120":3082.71},{"date":"2025-06-17","open":3020,"high":3045,"low":3000,"close":3035,"volume":212561,"rsi_14":61.19,"sma_20":3003.0,"sma_60":3111.0,"sma_120":3083.83},{"date":"2025-06-18","open":3040,"high":3055,"low":3015,"close":3025,"volume":242318,"rsi_14":62.12,"sma_20":3003.25,"sma_60":3108.17,"sma_120":3082.83},{"date":"2025-06-19","open":3025,"high":3055,"low":3015,"close":3030,"volume":136917,"rsi_14":63.64,"sma_20":3004.25,"sma_60":3105.42,"sma_120":3082.29},{"date":"2025-06-20","open":3025,"high":3085,"low":3020,"close":3065,"volume":295657,"rsi_14":68.06,"sma_20":3005.0,"sma_60":3103.0,"sma_120":3080.62},{"date":"2025-06-23","open":3010,"high":3060,"low":3010,"close":3020,"volume":233571,"rsi_14":60.49,"sma_20":3005.0,"sma_60":3100.58,"sma_120":3079.38},{"date":"2025-06-24","open":3025,"high":3060,"low":3020,"close":3055,"volume":263620,"rsi_14":62.35,"sma_20":3008.0,"sma_60":3099.58,"sma_120":3079.0},{"date":"2025-06-25","open":3055,"high":3065,"low":3030,"close":3040,"volume":188663,"rsi_14":50.7,"sma_20":3012.0,"sma_60":3098.5,"sma_120":3079.04},{"date":"2025-06-26","open":3050,"high":3050,"low":2930,"close":2970,"volume":404507,"rsi_14":43.37,"sma_20":3013.25,"sma_60":3095.58,"sma_120":3078.46},{"date":"2025-06-27","open":2995,"high":2995,"low":2945,"close":2955,"volume":240535,"rsi_14":32.43,"sma_20":3014.0,"sma_60":3092.58,"sma_120":3076.67},{"date":"2025-06-30","open":2955,"high":3015,"low":2935,"close":2995,"volume":241813,"rsi_14":41.56,"sma_20":3017.0,"sma_60":3091.75,"sma_120":3075.38},{"date":"2025-07-01","open":2995,"high":3180,"low":2990,"close":3085,"volume":1519903,"rsi_14":55.56,"sma_20":3024.5,"sma_60":3090.75,"sma_120":3077.5},{"date":"2025-07-02","open":3070,"high":3090,"low":3020,"close":3070,"volume":397498,"rsi_14":56.18,"sma_20":3030.5,"sma_60":3090.25,"sma_120":3078.88},{"date":"2025-07-03","open":3075,"high":3090,"low":3045,"close":3070,"volume":328792,"rsi_14":59.52,"sma_20":3032.25,"sma_60":3090.75,"sma_120":3079.88},{"date":"2025-07-04","open":3070,"high":3090,"low":3010,"close":3010,"volume":325149,"rsi_14":48.89,"sma_20":3031.5,"sma_60":3088.33,"sma_120":3080.0},{"date":"2025-07-07","open":3015,"high":3045,"low":2990,"close":2995,"volume":294626,"rsi_14":45.56,"sma_20":3027.0,"sma_60":3087.25,"sma_120":3079.92},{"date":"2025-07-08","open":2995,"high":3025,"low":2985,"close":3025,"volume":157050,"rsi_14":50.0,"sma_20":3025.25,"sma_60":3082.58,"sma_120":3080.04},{"date":"2025-07-09","open":3020,"high":3040,"low":3015,"close":3035,"volume":106492,"rsi_14":50.53,"sma_20":3025.25,"sma_60":3083.33,"sma_120":3080.04},{"date":"2025-07-10","open":3045,"high":3045,"low":3015,"close":3025,"volume":140514,"rsi_14":45.56,"sma_20":3025.75,"sma_60":3080.5,"sma_120":3080.0},{"date":"2025-07-11","open":3040,"high":3045,"low":3010,"close":3015,"volume":206163,"rsi_14":49.4,"sma_20":3027.0,"sma_60":3077.42,"sma_120":3079.54},{"date":"2025-07-14","open":3015,"high":3045,"low":3010,"close":3020,"volume":147838,"rsi_14":45.45,"sma_20":3027.0,"sma_60":3074.83,"sma_120":3079.71},{"date":"2025-07-15","open":3020,"high":3030,"low":3000,"close":3015,"volume":123630,"rsi_14":46.67,"sma_20":3026.0,"sma_60":3071.75,"sma_120":3079.58},{"date":"2025-07-16","open":3020,"high":3020,"low":2995,"close":3010,"volume":173627,"rsi_14":56.45,"sma_20":3025.25,"sma_60":3067.92,"sma_120":3079.83},{"date":"2025-07-17","open":3015,"high":3020,"low":2985,"close":3000,"volume":144590,"rsi_14":57.38,"sma_20":3023.75,"sma_60":3063.0,"sma_120":3079.62},{"date":"2025-07-18","open":3000,"high":3010,"low":2985,"close":2995,"volume":179203,"rsi_14":50.0,"sma_20":3020.25,"sma_60":3059.17,"sma_120":3079.42},{"date":"2025-07-21","open":3015,"high":3020,"low":2990,"close":3000,"volume":160422,"rsi_14":27.03,"sma_20":3019.25,"sma_60":3056.33,"sma_120":3079.21},{"date":"2025-07-22","open":3000,"high":3005,"low":2975,"close":2985,"volume":157237,"rsi_14":27.03,"sma_20":3015.75,"sma_60":3052.67,"sma_120":3079.0},{"date":"2025-07-23","open":2995,"high":3080,"low":2960,"close":2985,"volume":716660,"rsi_14":27.03,"sma_20":3013.0,"sma_60":3049.5,"sma_120":3079.25},{"date":"2025-07-24","open":2995,"high":2995,"low":2950,"close":2955,"volume":298195,"rsi_14":32.26,"sma_20":3012.25,"sma_60":3045.83,"sma_120":3078.29},{"date":"2025-07-25","open":2955,"high":2975,"low":2940,"close":2950,"volume":175335,"rsi_14":34.48,"sma_20":3012.0,"sma_60":3041.67,"sma_120":3078.08},{"date":"2025-07-28","open":2965,"high":2965,"low":2910,"close":2920,"volume":174049,"rsi_14":13.79,"sma_20":3008.25,"sma_60":3038.17,"sma_120":3077.54},{"date":"2025-07-29","open":2920,"high":2930,"low":2880,"close":2910,"volume":103892,"rsi_14":6.9,"sma_20":2999.5,"sma_60":3033.25,"sma_120":3077.83},{"date":"2025-07-30","open":2905,"high":2950,"low":2895,"close":2910,"volume":146951,"rsi_14":7.41,"sma_20":2991.5,"sma_60":3029.33,"sma_120":3076.92},{"date":"2025-07-31","open":2925,"high":2965,"low":2920,"close":2925,"volume":128940,"rsi_14":17.86,"sma_20":2984.25,"sma_60":3025.5,"sma_120":3075.88},{"date":"2025-08-01","open":2940,"high":3125,"low":2855,"close":2880,"volume":4175446,"rsi_14":11.11,"sma_20":2977.75,"sma_60":3019.58,"sma_120":3073.88},{"date":"2025-08-04","open":2880,"high":2905,"low":2840,"close":2875,"volume":429024,"rsi_14":11.11,"sma_20":2971.75,"sma_60":3013.25,"sma_120":3072.33},{"date":"2025-08-05","open":2905,"high":2920,"low":2875,"close":2875,"volume":341541,"rsi_14":11.43,"sma_20":2964.25,"sma_60":3006.17,"sma_120":3071.0},{"date":"2025-08-06","open":2875,"high":2930,"low":2870,"close":2915,"volume":321262,"rsi_14":29.27,"sma_20":2958.25,"sma_60":2998.67,"sma_120":3070.08},{"date":"2025-08-07","open":2935,"high":3115,"low":2910,"close":3010,"volume":1605038,"rsi_14":52.54,"sma_20":2957.5,"sma_60":2997.5,"sma_120":3069.5},{"date":"2025-08-08","open":3015,"high":3075,"low":2970,"close":3040,"volume":591763,"rsi_14":56.25,"sma_20":2958.75,"sma_60":2996.75,"sma_120":3069.67},{"date":"2025-08-11","open":3070,"high":3135,"low":2955,"close":3000,"volume":2401582,"rsi_14":52.17,"sma_20":2957.75,"sma_60":2995.75,"sma_120":3069.25},{"date":"2025-08-12","open":3015,"high":3045,"low":2900,"close":2925,"volume":969283,"rsi_14":42.86,"sma_20":2953.25,"sma_60":2994.08,"sma_120":3067.83},{"date":"2025-08-13","open":2935,"high":2950,"low":2875,"close":2905,"volume":334446,"rsi_14":43.9,"sma_20":2948.0,"sma_60":2992.17,"sma_120":3066.42},{"date":"2025-08-14","open":2895,"high":2925,"low":2895,"close":2920,"volume":132184,"rsi_14":46.43,"sma_20":2944.0,"sma_60":2990.67,"sma_120":3064.79},{"date":"2025-08-18","open":2905,"high":2910,"low":2870,"close":2885,"volume":187921,"rsi_14":45.88,"sma_20":2938.5,"sma_60":2987.92,"sma_120":3063.0},{"date":"2025-08-19","open":2870,"high":2885,"low":2845,"close":2855,"volume":257635,"rsi_14":43.82,"sma_20":2931.25,"sma_60":2985.17,"sma_120":3060.58},{"date":"2025-08-20","open":2850,"high":3045,"low":2800,"close":2850,"volume":2113113,"rsi_14":43.33,"sma_20":2924.5,"sma_60":2982.75,"sma_120":3057.75},{"date":"2025-08-21","open":2870,"high":2915,"low":2865,"close":2870,"volume":405399,"rsi_14":43.96,"sma_20":2918.75,"sma_60":2981.25,"sma_120":3055.42},{"date":"2025-08-22","open":2890,"high":2900,"low":2875,"close":2890,"volume":190930,"rsi_14":51.16,"sma_20":2915.5,"sma_60":2980.33,"sma_120":3053.17},{"date":"2025-08-25","open":2905,"high":2925,"low":2895,"close":2915,"volume":190134,"rsi_14":54.44,"sma_20":2913.75,"sma_60":2979.92,"sma_120":3051.12},{"date":"2025-08-26","open":2905,"high":2930,"low":2885,"close":2895,"volume":132089,"rsi_14":52.13,"sma_20":2912.5,"sma_60":2979.25,"sma_120":3049.38},{"date":"2025-08-27","open":2900,"high":2910,"low":2880,"close":2885,"volume":90126,"rsi_14":46.59,"sma_20":2911.25,"sma_60":2978.42,"sma_120":3048.0},{"date":"2025-08-28","open":2890,"high":2915,"low":2880,"close":2880,"volume":148699,"rsi_14":31.43,"sma_20":2909.75,"sma_60":2977.25,"sma_120":3046.5},{"date":"2025-08-29","open":2905,"high":2910,"low":2865,"close":2875,"volume":131102,"rsi_14":24.62,"sma_20":2907.25,"sma_60":2974.58,"sma_120":3044.83},{"date":"2025-09-01","open":2875,"high":2905,"low":2860,"close":2870,"volume":141586,"rsi_14":27.59,"sma_20":2906.75,"sma_60":2972.0,"sma_120":3043.46},{"date":"2025-09-02","open":2870,"high":2900,"low":2870,"close":2870,"volume":73964,"rsi_14":37.21,"sma_20":2906.5,"sma_60":2968.42,"sma_120":3042.29},{"date":"2025-09-03","open":2875,"high":2890,"low":2870,"close":2870,"volume":67869,"rsi_14":41.03,"sma_20":2906.25,"sma_60":2965.25,"sma_120":3041.04},{"date":"2025-09-04","open":2875,"high":2910,"low":2800,"close":2885,"volume":128516,"rsi_14":41.03,"sma_20":2904.75,"sma_60":2962.75,"sma_120":3039.62},{"date":"2025-09-05","open":2875,"high":2910,"low":2870,"close":2875,"volume":112911,"rsi_14":47.06,"sma_20":2898.0,"sma_60":2960.42,"sma_120":3038.12},{"date":"2025-09-08","open":2875,"high":2885,"low":2865,"close":2870,"volume":159805,"rsi_14":55.17,"sma_20":2889.5,"sma_60":2958.42,"sma_120":3036.12},{"date":"2025-09-09","open":2870,"high":2895,"low":2865,"close":2890,"volume":185750,"rsi_14":62.5,"sma_20":2884.0,"sma_60":2956.25,"sma_120":3034.21},{"date":"2025-09-10","open":2890,"high":2905,"low":2885,"close":2900,"volume":145026,"rsi_14":60.0,"sma_20":2882.75,"sma_60":2954.0,"sma_120":3032.5},{"date":"2025-09-11","open":2900,"high":2910,"low":2885,"close":2890,"volume":102976,"rsi_14":50.0,"sma_20":2882.0,"sma_60":2951.75,"sma_120":3029.96},{"date":"2025-09-12","open":2930,"high":2950,"low":2905,"close":2915,"volume":306897,"rsi_14":50.0,"sma_20":2881.75,"sma_60":2949.83,"sma_120":3027.62},{"date":"2025-09-15","open":2910,"high":2925,"low":2900,"close":2905,"volume":150572,"rsi_14":53.85,"sma_20":2882.75,"sma_60":2947.17,"sma_120":3025.08},{"date":"2025-09-16","open":2900,"high":2920,"low":2900,"close":2900,"volume":138362,"rsi_14":56.0,"sma_20":2885.0,"sma_60":2945.17,"sma_120":3022.88},{"date":"2025-09-17","open":2905,"high":2910,"low":2885,"close":2885,"volume":117756,"rsi_14":51.85,"sma_20":2886.75,"sma_60":2942.33,"sma_120":3020.96},{"date":"2025-09-18","open":2885,"high":2905,"low":2880,"close":2890,"volume":124969,"rsi_14":55.56,"sma_20":2887.75,"sma_60":2939.83,"sma_120":3019.17},{"date":"2025-09-19","open":2890,"high":2900,"low":2885,"close":2900,"volume":74689,"rsi_14":60.71,"sma_20":2888.25,"sma_60":2938.67,"sma_120":3017.12},{"date":"2025-09-22","open":2890,"high":2900,"low":2870,"close":2875,"volume":136162,"rsi_14":51.52,"sma_20":2886.25,"sma_60":2937.33,"sma_120":3014.96},{"date":"2025-09-23","open":2875,"high":2885,"low":2860,"close":2870,"volume":131519,"rsi_14":50.0,"sma_20":2885.0,"sma_60":2935.25,"sma_120":3013.5},{"date":"2025-09-24","open":2870,"high":2870,"low":2835,"close":2845,"volume":126613,"rsi_14":38.89,"sma_20":2883.0,"sma_60":2931.25,"sma_120":3011.0},{"date":"2025-09-25","open":2850,"high":2850,"low":2820,"close":2825,"volume":109099,"rsi_14":36.84,"sma_20":2880.25,"sma_60":2927.17,"sma_120":3008.71},{"date":"2025-09-26","open":2815,"high":2845,"low":2785,"close":2795,"volume":168173,"rsi_14":32.56,"sma_20":2876.25,"sma_60":2922.58,"sma_120":3006.67},{"date":"2025-09-29","open":2805,"high":2825,"low":2780,"close":2805,"volume":111542,"rsi_14":29.27,"sma_20":2873.0,"sma_60":2919.17,"sma_120":3003.75},{"date":"2025-09-30","open":2800,"high":2815,"low":2775,"close":2780,"volume":72857,"rsi_14":22.73,"sma_20":2868.5,"sma_60":2915.58,"sma_120":3001.42},{"date":"2025-10-01","open":2780,"high":2795,"low":2770,"close":2775,"volume":47375,"rsi_14":23.26,"sma_20":2863.75,"sma_60":2911.42,"sma_120":2997.0},{"date":"2025-10-02","open":2780,"high":2810,"low":2770,"close":2795,"volume":69959,"rsi_14":19.51,"sma_20":2859.0,"sma_60":2907.33,"sma_120":2995.33},{"date":"2025-10-10","open":2790,"high":2800,"low":2765,"close":2785,"volume":114663,"rsi_14":20.0,"sma_20":2854.5,"sma_60":2903.33,"sma_120":2991.92},{"date":"2025-10-13","open":2765,"high":2780,"low":2740,"close":2750,"volume":127829,"rsi_14":17.39,"sma_20":2848.5,"sma_60":2898.92,"sma_120":2988.17},{"date":"2025-10-14","open":2750,"high":2765,"low":2730,"close":2740,"volume":128412,"rsi_14":17.78,"sma_20":2841.0,"sma_60":2894.25,"sma_120":2984.54},{"date":"2025-10-15","open":2740,"high":2895,"low":2740,"close":2810,"volume":494559,"rsi_14":36.21,"sma_20":2836.5,"sma_60":2890.83,"sma_120":2981.29},{"date":"2025-10-16","open":2800,"high":2830,"low":2780,"close":2810,"volume":98929,"rsi_14":33.93,"sma_20":2832.5,"sma_60":2887.5,"sma_120":2977.71},{"date":"2025-10-17","open":2805,"high":2820,"low":2765,"close":2785,"volume":141954,"rsi_14":33.93,"sma_20":2826.0,"sma_60":2883.92,"sma_120":2973.46},{"date":"2025-10-20","open":2785,"high":2790,"low":2730,"close":2765,"volume":140918,"rsi_14":32.2,"sma_20":2819.0,"sma_60":2880.08,"sma_120":2969.62},{"date":"2025-10-21","open":2755,"high":2790,"low":2755,"close":2760,"volume":108937,"rsi_14":34.55,"sma_20":2812.0,"sma_60":2876.08,"sma_120":2966.21},{"date":"2025-10-22","open":2760,"high":2780,"low":2740,"close":2765,"volume":105712,"rsi_14":38.46,"sma_20":2806.0,"sma_60":2872.42,"sma_120":2962.54},{"date":"2025-10-23","open":2765,"high":2780,"low":2745,"close":2760,"volume":77082,"rsi_14":42.55,"sma_20":2799.5,"sma_60":2868.67,"sma_120":2959.08},{"date":"2025-10-24","open":2760,"high":2780,"low":2755,"close":2760,"volume":64105,"rsi_14":40.0,"sma_20":2792.5,"sma_60":2865.42,"sma_120":2955.62},{"date":"2025-10-27","open":2760,"high":2775,"low":2750,"close":2750,"volume":121536,"rsi_14":42.86,"sma_20":2786.25,"sma_60":2862.08,"sma_120":2951.88},{"date":"2025-10-28","open":2750,"high":2777,"low":2735,"close":2775,"volume":142565,"rsi_14":50.0,"sma_20":2781.5,"sma_60":2859.67,"sma_120":2948.92},{"date":"2025-10-29","open":2780,"high":2785,"low":2745,"close":2750,"volume":123904,"rsi_14":41.67,"sma_20":2776.75,"sma_60":2857.0,"sma_120":2945.12},{"date":"2025-10-30","open":2740,"high":2750,"low":2710,"close":2720,"volume":171139,"rsi_14":37.74,"sma_20":2771.5,"sma_60":2853.83,"sma_120":2941.58},{"date":"2025-10-31","open":2720,"high":2720,"low":2685,"close":2690,"volume":98216,"rsi_14":38.46,"sma_20":2766.25,"sma_60":2849.92,"sma_120":2937.71},{"date":"2025-11-03","open":2700,"high":2710,"low":2655,"close":2655,"volume":204959,"rsi_14":35.09,"sma_20":2758.75,"sma_60":2846.17,"sma_120":2932.88},{"date":"2025-11-04","open":2655,"high":2700,"low":2640,"close":2695,"volume":142217,"rsi_14":27.45,"sma_20":2754.5,"sma_60":2843.17,"sma_120":2928.21},{"date":"2025-11-05","open":2675,"high":2695,"low":2620,"close":2645,"volume":222374,"rsi_14":22.95,"sma_20":2748.0,"sma_60":2839.33,"sma_120":2922.75},{"date":"2025-11-06","open":2655,"high":2760,"low":2640,"close":2705,"volume":170533,"rsi_14":38.24,"sma_20":2743.75,"sma_60":2835.83,"sma_120":2917.25},{"date":"2025-11-07","open":2685,"high":2705,"low":2650,"close":2685,"volume":111565,"rsi_14":38.24,"sma_20":2738.75,"sma_60":2830.42,"sma_120":2913.96},{"date":"2025-11-10","open":2685,"high":2725,"low":2675,"close":2710,"volume":89663,"rsi_14":43.06,"sma_20":2736.75,"sma_60":2824.92,"sma_120":2910.83},{"date":"2025-11-11","open":2715,"high":2770,"low":2705,"close":2730,"volume":162984,"rsi_14":45.33,"sma_20":2736.25,"sma_60":2820.42,"sma_120":2908.08},{"date":"2025-11-12","open":2745,"high":2760,"low":2725,"close":2760,"volume":96048,"rsi_14":50.0,"sma_20":2733.75,"sma_60":2817.67,"sma_120":2905.88},{"date":"2025-11-13","open":2760,"high":2770,"low":2740,"close":2760,"volume":54149,"rsi_14":50.0,"sma_20":2731.25,"sma_60":2815.25,"sma_120":2903.71},{"date":"2025-11-14","open":2760,"high":2760,"low":2710,"close":2710,"volume":59856,"rsi_14":45.45,"sma_20":2727.5,"sma_60":2811.75,"sma_120":2901.21},{"date":"2025-11-17","open":2710,"high":2725,"low":2565,"close":2675,"volume":120351,"rsi_14":38.89,"sma_20":2723.0,"sma_60":2808.25,"sma_120":2898.08},{"date":"2025-11-18","open":2670,"high":2690,"low":2645,"close":2670,"volume":116570,"rsi_14":40.7,"sma_20":2718.5,"sma_60":2805.17,"sma_120":2895.17},{"date":"2025-11-19","open":2650,"high":3350,"low":2645,"close":3010,"volume":19953097,"rsi_14":69.59,"sma_20":2730.75,"sma_60":2807.83,"sma_120":2895.29},{"date":"2025-11-20","open":2850,"high":3090,"low":2820,"close":2870,"volume":9849179,"rsi_14":60.59,"sma_20":2736.25,"sma_60":2807.83,"sma_120":2894.54},{"date":"2025-11-21","open":2950,"high":3000,"low":2745,"close":2745,"volume":2759677,"rsi_14":54.79,"sma_20":2735.5,"sma_60":2805.42,"sma_120":2892.88},{"date":"2025-11-24","open":2760,"high":2855,"low":2735,"close":2740,"volume":1429678,"rsi_14":52.49,"sma_20":2735.0,"sma_60":2802.5,"sma_120":2891.21},{"date":"2025-11-25","open":2740,"high":2785,"low":2690,"close":2710,"volume":708792,"rsi_14":53.67,"sma_20":2731.75,"sma_60":2799.42,"sma_120":2889.33},{"date":"2025-11-26","open":2720,"high":2755,"low":2680,"close":2750,"volume":461963,"rsi_14":52.6,"sma_20":2731.75,"sma_60":2797.17,"sma_120":2887.79},{"date":"2025-11-27","open":2735,"high":2750,"low":2690,"close":2690,"volume":450173,"rsi_14":50.28,"sma_20":2730.25,"sma_60":2794.0,"sma_120":2885.62},{"date":"2025-11-28","open":2690,"high":2735,"low":2685,"close":2730,"volume":249708,"rsi_14":51.09,"sma_20":2732.25,"sma_60":2791.58,"sma_120":2883.08},{"date":"2025-12-01","open":2725,"high":2755,"low":2710,"close":2725,"volume":265590,"rsi_14":49.72,"sma_20":2735.75,"sma_60":2789.17,"sma_120":2880.58},{"date":"2025-12-02","open":2725,"high":2735,"low":2700,"close":2720,"volume":209954,"rsi_14":47.73,"sma_20":2737.0,"sma_60":2786.67,"sma_120":2877.54},{"date":"2025-12-03","open":2720,"high":2765,"low":2705,"close":2735,"volume":256291,"rsi_14":48.6,"sma_20":2741.5,"sma_60":2784.42,"sma_120":2874.83},{"date":"2025-12-04","open":2730,"high":2740,"low":2690,"close":2710,"volume":285081,"rsi_14":50.0,"sma_20":2741.75,"sma_60":2781.5,"sma_120":2872.12},{"date":"2025-12-05","open":2720,"high":2725,"low":2695,"close":2700,"volume":199036,"rsi_14":51.48,"sma_20":2742.5,"sma_60":2778.58,"sma_120":2869.5},{"date":"2025-12-08","open":2700,"high":2725,"low":2685,"close":2695,"volume":161543,"rsi_14":51.48,"sma_20":2741.75,"sma_60":2775.67,"sma_120":2867.04},{"date":"2025-12-09","open":2695,"high":2700,"low":2680,"close":2690,"volume":136850,"rsi_14":18.63,"sma_20":2739.75,"sma_60":2772.33,"sma_120":2864.29},{"date":"2025-12-10","open":2680,"high":2695,"low":2675,"close":2675,"volume":107491,"rsi_14":24.68,"sma_20":2735.5,"sma_60":2768.58,"sma_120":2861.29},{"date":"2025-12-11","open":2680,"high":2745,"low":2680,"close":2720,"volume":279211,"rsi_14":45.9,"sma_20":2733.5,"sma_60":2765.75,"sma_120":2858.75},{"date":"2025-12-12","open":2735,"high":2745,"low":2705,"close":2720,"volume":176810,"rsi_14":46.67,"sma_20":2734.0,"sma_60":2762.5,"sma_120":2856.17},{"date":"2025-12-15","open":2835,"high":2840,"low":2740,"close":2755,"volume":979135,"rsi_14":57.38,"sma_20":2738.0,"sma_60":2760.0,"sma_120":2853.58},{"date":"2025-12-16","open":2755,"high":3010,"low":2720,"close":2865,"volume":4393658,"rsi_14":65.33,"sma_20":2747.75,"sma_60":2759.42,"sma_120":2852.29},{"date":"2025-12-17","open":2865,"high":2875,"low":2800,"close":2810,"volume":875086,"rsi_14":66.22,"sma_20":2737.75,"sma_60":2758.17,"sma_120":2850.25},{"date":"2025-12-18","open":2795,"high":2875,"low":2780,"close":2810,"volume":787731,"rsi_14":62.12,"sma_20":2734.75,"sma_60":2756.83,"sma_120":2848.33},{"date":"2025-12-19","open":2820,"high":2935,"low":2790,"close":2885,"volume":891071,"rsi_14":70.0,"sma_20":2741.75,"sma_60":2756.58,"sma_120":2847.62},{"date":"2025-12-22","open":2885,"high":2910,"low":2855,"close":2890,"volume":485793,"rsi_14":71.25,"sma_20":2749.25,"sma_60":2756.83,"sma_120":2847.08},{"date":"2025-12-23","open":2895,"high":2925,"low":2875,"close":2900,"volume":691529,"rsi_14":70.89,"sma_20":2758.75,"sma_60":2757.33,"sma_120":2846.29},{"date":"2025-12-24","open":2915,"high":2995,"low":2895,"close":2905,"volume":1259005,"rsi_14":76.0,"sma_20":2766.5,"sma_60":2758.33,"sma_120":2844.79},{"date":"2025-12-26","open":2895,"high":2920,"low":2815,"close":2845,"volume":726222,"rsi_14":67.06,"sma_20":2774.25,"sma_60":2758.67,"sma_120":2842.92},{"date":"2025-12-29","open":2865,"high":3350,"low":2810,"close":2900,"volume":9014306,"rsi_14":71.58,"sma_20":2782.75,"sma_60":2760.42,"sma_120":2841.5},{"date":"2025-12-30","open":2885,"high":2890,"low":2810,"close":2855,"volume":892173,"rsi_14":66.02,"sma_20":2789.25,"sma_60":2761.25,"sma_120":2840.21},{"date":"2026-01-02","open":2845,"high":2935,"low":2845,"close":2880,"volume":877718,"rsi_14":69.52,"sma_20":2797.25,"sma_60":2762.92,"sma_120":2839.25},{"date":"2026-01-05","open":2895,"high":2900,"low":2855,"close":2880,"volume":485105,"rsi_14":66.67,"sma_20":2804.5,"sma_60":2764.67,"sma_120":2838.04},{"date":"2026-01-06","open":2870,"high":3140,"low":2835,"close":2855,"volume":2934671,"rsi_14":63.37,"sma_20":2811.75,"sma_60":2765.75,"sma_120":2836.54},{"date":"2026-01-07","open":2855,"high":2880,"low":2805,"close":2840,"volume":588146,"rsi_14":58.76,"sma_20":2818.75,"sma_60":2766.67,"sma_120":2835.0},{"date":"2026-01-08","open":2850,"high":2855,"low":2760,"close":2770,"volume":413744,"rsi_14":39.33,"sma_20":2822.5,"sma_60":2767.0,"sma_120":2832.96},{"date":"2026-01-09","open":2770,"high":2860,"low":2765,"close":2845,"volume":351904,"rsi_14":53.76,"sma_20":2830.25,"sma_60":2768.75,"sma_120":2831.5},{"date":"2026-01-12","open":2845,"high":2850,"low":2795,"close":2825,"volume":219955,"rsi_14":51.55,"sma_20":2837.75,"sma_60":2769.0,"sma_120":2829.92},{"date":"2026-01-13","open":2800,"high":2835,"low":2780,"close":2800,"volume":299120,"rsi_14":40.23,"sma_20":2841.75,"sma_60":2768.83,"sma_120":2828.17},{"date":"2026-01-14","open":2805,"high":2835,"low":2785,"close":2820,"volume":293908,"rsi_14":42.22,"sma_20":2846.75,"sma_60":2769.42,"sma_120":2826.67},{"date":"2026-01-15","open":2825,"high":2825,"low":2780,"close":2800,"volume":205241,"rsi_14":39.13,"sma_20":2849.0,"sma_60":2770.0,"sma_120":2825.04},{"date":"2026-01-16","open":2815,"high":2830,"low":2785,"close":2790,"volume":211318,"rsi_14":53.12,"sma_20":2739.0,"sma_60":2790.25,"sma_120":2881.12},{"date":"2026-01-19","open":2790,"high":2800,"low":2750,"close":2770,"volume":241418,"rsi_14":41.18,"sma_20":2843.25,"sma_60":2770.58,"sma_120":2821.5},{"date":"2026-01-20","open":2770,"high":2835,"low":2765,"close":2820,"volume":256635,"rsi_14":40.48,"sma_20":2843.75,"sma_60":2771.58,"sma_120":2820.12},{"date":"2026-01-21","open":2810,"high":2815,"low":2765,"close":2775,"volume":254533,"rsi_14":40.48,"sma_20":2838.25,"sma_60":2771.83,"sma_120":2818.62},{"date":"2026-01-22","open":2785,"high":2825,"low":2765,"close":2820,"volume":274897,"rsi_14":43.18,"sma_20":2834.75,"sma_60":2773.0,"sma_120":2817.54},{"date":"2026-01-23","open":2820,"high":2835,"low":2800,"close":2825,"volume":216893,"rsi_14":43.82,"sma_20":2831.0,"sma_60":2773.83,"sma_120":2816.75},{"date":"2026-01-26","open":2825,"high":2850,"low":2820,"close":2840,"volume":338102,"rsi_14":48.28,"sma_20":2827.75,"sma_60":2775.33,"sma_120":2816.17},{"date":"2026-01-27","open":2840,"high":2870,"low":2820,"close":2870,"volume":401729,"rsi_14":53.33,"sma_20":2829.0,"sma_60":2777.83,"sma_120":2815.83},{"date":"2026-01-28","open":2875,"high":2885,"low":2845,"close":2870,"volume":439303,"rsi_14":63.16,"sma_20":2827.5,"sma_60":2780.83,"sma_120":2815.38},{"date":"2026-01-29","open":2870,"high":2885,"low":2820,"close":2845,"volume":719464,"rsi_14":50.0,"sma_20":2827.0,"sma_60":2784.0,"sma_120":2815.08},{"date":"2026-01-30","open":2870,"high":2870,"low":2815,"close":2840,"volume":299927,"rsi_14":52.38,"sma_20":2825.0,"sma_60":2786.42,"sma_120":2814.79},{"date":"2026-02-02","open":2835,"high":2835,"low":2755,"close":2765,"volume":447186,"rsi_14":45.21,"sma_20":2819.25,"sma_60":2788.42,"sma_120":2813.88},{"date":"2026-02-03","open":2775,"high":2820,"low":2770,"close":2805,"volume":236733,"rsi_14":48.05,"sma_20":2816.75,"sma_60":2790.08,"sma_120":2812.96},{"date":"2026-02-04","open":2805,"high":2875,"low":2805,"close":2870,"volume":445274,"rsi_14":55.45,"sma_20":2747.75,"sma_60":2790.25,"sma_120":2879.33},{"date":"2026-02-05","open":2870,"high":2875,"low":2830,"close":2840,"volume":383742,"rsi_14":53.85,"sma_20":2757.5,"sma_60":2789.75,"sma_120":2877.5},{"date":"2026-02-06","open":2825,"high":2850,"low":2750,"close":2845,"volume":414558,"rsi_14":56.78,"sma_20":2764.5,"sma_60":2789.08,"sma_120":2875.92},{"date":"2026-02-09","open":2860,"high":2915,"low":2860,"close":2875,"volume":525680,"rsi_14":60.1,"sma_20":2774.0,"sma_60":2789.08,"sma_120":2874.75},{"date":"2026-02-10","open":2865,"high":2935,"low":2865,"close":2925,"volume":699663,"rsi_14":62.32,"sma_20":2784.75,"sma_60":2790.0,"sma_120":2874.21},{"date":"2026-02-11","open":2935,"high":2967,"low":2910,"close":2955,"volume":489422,"rsi_14":46.21,"sma_20":2796.0,"sma_60":2791.08,"sma_120":2873.67},{"date":"2026-02-12","open":2955,"high":2965,"low":2920,"close":2945,"volume":370663,"rsi_14":56.3,"sma_20":2805.25,"sma_60":2791.83,"sma_120":2872.92},{"date":"2026-02-13","open":2905,"high":2940,"low":2875,"close":2905,"volume":402085,"rsi_14":65.69,"sma_20":2812.5,"sma_60":2792.08,"sma_120":2871.92},{"date":"2026-02-19","open":2910,"high":2955,"low":2875,"close":2950,"volume":558392,"rsi_14":69.09,"sma_20":2824.5,"sma_60":2792.67,"sma_120":2871.25},{"date":"2026-02-20","open":2950,"high":2970,"low":2920,"close":2945,"volume":380695,"rsi_14":72.38,"sma_20":2838.0,"sma_60":2793.33,"sma_120":2870.25},{"date":"2026-02-23","open":2955,"high":3030,"low":2940,"close":3020,"volume":866553,"rsi_14":74.11,"sma_20":2855.5,"sma_60":2795.33,"sma_120":2870.25},{"date":"2026-02-24","open":3020,"high":3020,"low":2970,"close":3000,"volume":428235,"rsi_14":79.81,"sma_20":2855.0,"sma_60":2797.25,"sma_120":2869.79},{"date":"2026-02-25","open":3000,"high":3005,"low":2930,"close":2930,"volume":436632,"rsi_14":66.02,"sma_20":2892.0,"sma_60":2827.25,"sma_120":2813.33},{"date":"2026-02-26","open":2950,"high":2950,"low":2850,"close":2850,"volume":490939,"rsi_14":55.26,"sma_20":2863.25,"sma_60":2797.08,"sma_120":2867.88},{"date":"2026-02-27","open":2840,"high":2855,"low":2780,"close":2850,"volume":433168,"rsi_14":47.96,"sma_20":2891.5,"sma_60":2831.58,"sma_120":2812.79},{"date":"2026-03-03","open":2795,"high":2845,"low":2750,"close":2750,"volume":384695,"rsi_14":41.96,"sma_20":2885.5,"sma_60":2831.92,"sma_120":2811.75},{"date":"2026-03-04","open":2740,"high":2740,"low":2510,"close":2555,"volume":943234,"rsi_14":30.67,"sma_20":2871.0,"sma_60":2829.08,"sma_120":2809.12},{"date":"2026-03-05","open":2610,"high":2710,"low":2610,"close":2695,"volume":289056,"rsi_14":39.53,"sma_20":2863.75,"sma_60":2828.67,"sma_120":2807.67},{"date":"2026-03-06","open":2695,"high":2710,"low":2620,"close":2675,"volume":185704,"rsi_14":34.94,"sma_20":2859.25,"sma_60":2827.67,"sma_120":2806.04},{"date":"2026-03-09","open":2645,"high":2645,"low":2560,"close":2615,"volume":224300,"rsi_14":30.23,"sma_20":2849.75,"sma_60":2826.08,"sma_120":2803.79},{"date":"2026-03-10","open":2630,"high":2700,"low":2630,"close":2650,"volume":184735,"rsi_14":33.33,"sma_20":2838.75,"sma_60":2825.25,"sma_120":2801.92},{"date":"2026-03-11","open":2665,"high":2750,"low":2650,"close":2670,"volume":220471,"rsi_14":36.42,"sma_20":2830.25,"sma_60":2824.83,"sma_120":2800.25},{"date":"2026-03-12","open":2675,"high":2715,"low":2650,"close":2685,"volume":133647,"rsi_14":34.13,"sma_20":2822.25,"sma_60":2824.75,"sma_120":2798.54},{"date":"2026-03-13","open":2680,"high":2700,"low":2635,"close":2675,"volume":83921,"rsi_14":33.93,"sma_20":2812.25,"sma_60":2824.75,"sma_120":2796.67},{"date":"2026-03-16","open":2665,"high":2685,"low":2640,"close":2640,"volume":107843,"rsi_14":26.25,"sma_20":2798.0,"sma_60":2773.17,"sma_120":2836.04},{"date":"2026-03-17","open":2655,"high":2695,"low":2645,"close":2695,"volume":104480,"rsi_14":31.74,"sma_20":2785.0,"sma_60":2772.42,"sma_120":2833.33},{"date":"2026-03-18","open":2695,"high":2705,"low":2655,"close":2690,"volume":218519,"rsi_14":34.42,"sma_20":2772.25,"sma_60":2770.42,"sma_120":2830.62},{"date":"2026-03-19","open":2690,"high":2690,"low":2640,"close":2660,"volume":134538,"rsi_14":36.81,"sma_20":2760.0,"sma_60":2767.92,"sma_120":2827.71},{"date":"2026-03-20","open":2655,"high":2740,"low":2655,"close":2715,"volume":146350,"rsi_14":41.29,"sma_20":2748.25,"sma_60":2766.75,"sma_120":2825.33},{"date":"2026-03-23","open":2695,"high":2705,"low":2590,"close":2615,"volume":227833,"rsi_14":41.29,"sma_20":2731.75,"sma_60":2764.25,"sma_120":2822.17},{"date":"2026-03-24","open":2640,"high":2665,"low":2615,"close":2655,"volume":117061,"rsi_14":58.06,"sma_20":2713.5,"sma_60":2762.5,"sma_120":2819.29},{"date":"2026-03-25","open":2655,"high":2685,"low":2655,"close":2680,"volume":118685,"rsi_14":48.51,"sma_20":2697.5,"sma_60":2761.08,"sma_120":2816.75},{"date":"2026-03-26","open":2680,"high":2695,"low":2650,"close":2690,"volume":197533,"rsi_14":51.52,"sma_20":2685.5,"sma_60":2759.92,"sma_120":2814.29},{"date":"2026-03-27","open":2675,"high":2730,"low":2630,"close":2720,"volume":156859,"rsi_14":61.29,"sma_20":2679.0,"sma_60":2759.25,"sma_120":2812.33},{"date":"2026-03-30","open":2680,"high":2685,"low":2625,"close":2680,"volume":110797,"rsi_14":53.19,"sma_20":2670.5,"sma_60":2758.08,"sma_120":2810.08},{"date":"2026-03-31","open":2730,"high":2730,"low":2630,"close":2640,"volume":141265,"rsi_14":46.94,"sma_20":2665.0,"sma_60":2755.83,"sma_120":2807.75},{"date":"2026-04-01","open":2665,"high":2695,"low":2660,"close":2680,"volume":106506,"rsi_14":49.51,"sma_20":2671.25,"sma_60":2754.67,"sma_120":2805.83},{"date":"2026-04-02","open":2690,"high":2715,"low":2630,"close":2655,"volume":178159,"rsi_14":48.11,"sma_20":2669.25,"sma_60":2753.58,"sma_120":2803.71},{"date":"2026-04-03","open":2655,"high":2685,"low":2655,"close":2655,"volume":69619,"rsi_14":51.52,"sma_20":2668.25,"sma_60":2753.0,"sma_120":2801.46},{"date":"2026-04-06","open":2655,"high":2680,"low":2625,"close":2675,"volume":57550,"rsi_14":47.83,"sma_20":2671.25,"sma_60":2753.33,"sma_120":2799.75},{"date":"2026-04-07","open":2690,"high":2690,"low":2650,"close":2655,"volume":61394,"rsi_14":46.32,"sma_20":2671.5,"sma_60":2752.67,"sma_120":2797.92},{"date":"2026-04-08","open":2670,"high":2700,"low":2670,"close":2685,"volume":150294,"rsi_14":52.63,"sma_20":2672.25,"sma_60":2753.33,"sma_120":2796.33},{"date":"2026-04-09","open":2685,"high":2690,"low":2655,"close":2675,"volume":69140,"rsi_14":45.35,"sma_20":2671.75,"sma_60":2752.83,"sma_120":2794.33},{"date":"2026-04-10","open":2675,"high":2735,"low":2675,"close":2725,"volume":182248,"rsi_14":64.47,"sma_20":2674.25,"sma_60":2753.5,"sma_120":2791.96},{"date":"2026-04-13","open":2725,"high":2730,"low":2680,"close":2685,"volume":150286,"rsi_14":53.95,"sma_20":2676.5,"sma_60":2753.08,"sma_120":2789.0},{"date":"2026-04-14","open":2705,"high":2740,"low":2705,"close":2730,"volume":151751,"rsi_14":56.25,"sma_20":2678.25,"sma_60":2753.08,"sma_120":2786.75},{"date":"2026-04-15","open":2730,"high":2750,"low":2715,"close":2735,"volume":134079,"rsi_14":55.7,"sma_20":2680.5,"sma_60":2752.67,"sma_120":2785.17},{"date":"2026-04-16","open":2735,"high":2775,"low":2735,"close":2770,"volume":192489,"rsi_14":56.25,"sma_20":2686.0,"sma_60":2752.83,"sma_120":2784.04},{"date":"2026-04-17","open":2775,"high":2810,"low":2765,"close":2780,"volume":198715,"rsi_14":63.51,"sma_20":2689.25,"sma_60":2754.0,"sma_120":2782.88},{"date":"2026-04-20","open":2770,"high":2785,"low":2750,"close":2765,"volume":95709,"rsi_14":68.12,"sma_20":2696.75,"sma_60":2755.5,"sma_120":2781.88},{"date":"2026-04-21","open":2770,"high":2780,"low":2740,"close":2760,"volume":175426,"rsi_14":62.9,"sma_20":2702.0,"sma_60":2757.0,"sma_120":2781.08},{"date":"2026-04-22","open":2755,"high":2755,"low":2735,"close":2755,"volume":107009,"rsi_14":67.24,"sma_20":2705.75,"sma_60":2752.75,"sma_120":2780.29},{"date":"2026-04-23","open":2755,"high":2760,"low":2690,"close":2720,"volume":336781,"rsi_14":60.0,"sma_20":2707.25,"sma_60":2750.25,"sma_120":2779.04},{"date":"2026-04-24","open":2715,"high":2755,"low":2705,"close":2745,"volume":133900,"rsi_14":60.61,"sma_20":2708.5,"sma_60":2750.25,"sma_120":2777.83},{"date":"2026-04-27","open":2745,"high":2765,"low":2700,"close":2745,"volume":160899,"rsi_14":64.52,"sma_20":2711.75,"sma_60":2750.33,"sma_120":2776.42},{"date":"2026-04-28","open":2745,"high":2755,"low":2705,"close":2720,"volume":169242,"rsi_14":55.74,"sma_20":2715.75,"sma_60":2750.5,"sma_120":2774.96},{"date":"2026-04-29","open":2720,"high":2730,"low":2695,"close":2710,"volume":123990,"rsi_14":55.74,"sma_20":2717.25,"sma_60":2749.83,"sma_120":2773.5},{"date":"2026-04-30","open":2710,"high":2730,"low":2695,"close":2715,"volume":138898,"rsi_14":45.71,"sma_20":2730.5,"sma_60":2691.5,"sma_120":2752.54},{"date":"2026-05-04","open":2725,"high":2735,"low":2695,"close":2700,"volume":186851,"rsi_14":53.19,"sma_20":2722.5,"sma_60":2750.0,"sma_120":2769.0},{"date":"2026-05-06","open":2715,"high":2720,"low":2645,"close":2645,"volume":231396,"rsi_14":32.65,"sma_20":2721.0,"sma_60":2747.33,"sma_120":2767.0},{"date":"2026-05-07","open":2650,"high":2655,"low":2610,"close":2620,"volume":147996,"rsi_14":28.3,"sma_20":2719.25,"sma_60":2743.17,"sma_120":2764.88},{"date":"2026-05-08","open":2620,"high":2630,"low":2600,"close":2620,"volume":103072,"rsi_14":17.39,"sma_20":2716.0,"sma_60":2739.5,"sma_120":2762.79},{"date":"2026-05-11","open":2620,"high":2630,"low":2580,"close":2585,"volume":192793,"rsi_14":11.76,"sma_20":2711.5,"sma_60":2735.17,"sma_120":2760.25},{"date":"2026-05-12","open":2580,"high":2585,"low":2515,"close":2550,"volume":296600,"rsi_14":10.91,"sma_20":2702.75,"sma_60":2729.75,"sma_120":2757.33},{"date":"2026-05-13","open":2550,"high":2560,"low":2490,"close":2495,"volume":232372,"rsi_14":9.23,"sma_20":2693.25,"sma_60":2722.58,"sma_120":2754.04},{"date":"2026-05-14","open":2495,"high":2555,"low":2480,"close":2540,"volume":134686,"rsi_14":20.55,"sma_20":2683.75,"sma_60":2715.67,"sma_120":2750.92},{"date":"2026-05-15","open":2540,"high":2555,"low":2480,"close":2500,"volume":190910,"rsi_14":20.27,"sma_20":2672.0,"sma_60":2708.25,"sma_120":2747.54},{"date":"2026-05-18","open":2475,"high":2510,"low":2445,"close":2450,"volume":174604,"rsi_14":12.66,"sma_20":2656.0,"sma_60":2700.67,"sma_120":2743.79},{"date":"2026-05-19","open":2450,"high":2485,"low":2420,"close":2425,"volume":140244,"rsi_14":11.9,"sma_20":2638.25,"sma_60":2691.92,"sma_120":2739.96},{"date":"2026-05-20","open":2410,"high":2425,"low":2370,"close":2370,"volume":198727,"rsi_14":11.11,"sma_20":2618.5,"sma_60":2682.33,"sma_120":2735.62},{"date":"2026-05-21","open":2370,"high":2405,"low":2335,"close":2340,"volume":152883,"rsi_14":10.64,"sma_20":2597.5,"sma_60":2671.0,"sma_120":2730.96},{"date":"2026-05-22","open":2340,"high":2425,"low":2340,"close":2370,"volume":106426,"rsi_14":15.15,"sma_20":2578.25,"sma_60":2660.5,"sma_120":2726.75},{"date":"2026-05-26","open":2380,"high":2400,"low":2330,"close":2340,"volume":100640,"rsi_14":14.71,"sma_20":2559.25,"sma_60":2650.67,"sma_120":2722.33},{"date":"2026-05-27","open":2340,"high":2355,"low":2135,"close":2245,"volume":243071,"rsi_14":13.64,"sma_20":2534.25,"sma_60":2640.58,"sma_120":2717.33},{"date":"2026-05-28","open":2240,"high":2305,"low":2180,"close":2245,"volume":123217,"rsi_14":14.29,"sma_20":2509.25,"sma_60":2630.5,"sma_120":2712.5},{"date":"2026-05-29","open":2245,"high":2300,"low":2125,"close":2170,"volume":152097,"rsi_14":12.5,"sma_20":2481.75,"sma_60":2620.83,"sma_120":2707.29},{"date":"2026-06-01","open":2170,"high":2170,"low":2070,"close":2080,"volume":186023,"rsi_14":11.45,"sma_20":2450.25,"sma_60":2612.92,"sma_120":2701.25},{"date":"2026-06-02","open":2065,"high":2090,"low":2015,"close":2070,"volume":107625,"rsi_14":11.9,"sma_20":2418.0,"sma_60":2602.5,"sma_120":2695.33},{"date":"2026-06-04","open":2055,"high":2230,"low":2055,"close":2120,"volume":89681,"rsi_14":20.0,"sma_20":2389.0,"sma_60":2593.25,"sma_120":2689.88},{"date":"2026-06-05","open":2100,"high":2120,"low":2005,"close":2070,"volume":101378,"rsi_14":12.7,"sma_20":2360.25,"sma_60":2584.17,"sma_120":2683.88},{"date":"2026-06-08","open":2030,"high":2030,"low":1961,"close":1969,"volume":147760,"rsi_14":11.58,"sma_20":2327.7,"sma_60":2572.82,"sma_120":2677.07},{"date":"2026-06-09","open":1948,"high":2115,"low":1948,"close":2045,"volume":81358,"rsi_14":21.76,"sma_20":2298.95,"sma_60":2562.4,"sma_120":2671.2},{"date":"2026-06-10","open":2010,"high":2055,"low":1983,"close":2015,"volume":64542,"rsi_14":21.61,"sma_20":2270.45,"sma_60":2551.23,"sma_120":2665.16},{"date":"2026-06-11","open":2000,"high":2075,"low":1975,"close":2035,"volume":70032,"rsi_14":25.62,"sma_20":2244.7,"sma_60":2540.57,"sma_120":2658.7},{"date":"2026-06-12","open":2050,"high":2130,"low":2050,"close":2110,"volume":65734,"rsi_14":34.29,"sma_20":2225.45,"sma_60":2531.73,"sma_120":2652.87},{"date":"2026-06-15","open":2115,"high":2165,"low":2110,"close":2115,"volume":53024,"rsi_14":31.97,"sma_20":2204.2,"sma_60":2522.07,"sma_120":2647.28},{"date":"2026-06-16","open":2155,"high":2155,"low":2100,"close":2110,"volume":73384,"rsi_14":33.14,"sma_20":2184.7,"sma_60":2512.4,"sma_120":2641.82},{"date":"2026-06-17","open":2110,"high":2150,"low":2090,"close":2110,"volume":55447,"rsi_14":56.41,"sma_20":2096.2,"sma_60":2446.32,"sma_120":2603.91},{"date":"2026-06-18","open":2100,"high":2120,"low":2020,"close":2030,"volume":92539,"rsi_14":33.88,"sma_20":2147.95,"sma_60":2491.82,"sma_120":2630.28},{"date":"2026-06-19","open":2030,"high":2045,"low":1961,"close":1995,"volume":89916,"rsi_14":36.04,"sma_20":2129.2,"sma_60":2481.48,"sma_120":2623.91},{"date":"2026-06-22","open":1972,"high":2020,"low":1961,"close":1961,"volume":63217,"rsi_14":39.58,"sma_20":2110.25,"sma_60":2469.92,"sma_120":2617.25},{"date":"2026-06-23","open":1941,"high":2000,"low":1900,"close":1900,"volume":88983,"rsi_14":36.33,"sma_20":2086.75,"sma_60":2456.92,"sma_120":2610.17},{"date":"2026-06-24","open":1855,"high":1919,"low":1855,"close":1875,"volume":55640,"rsi_14":29.48,"sma_20":2063.5,"sma_60":2443.33,"sma_120":2602.67},{"date":"2026-06-25","open":1867,"high":1930,"low":1860,"close":1861,"volume":55281,"rsi_14":31.37,"sma_20":2044.3,"sma_60":2429.02,"sma_120":2595.26},{"date":"2026-06-26","open":1850,"high":1861,"low":1781,"close":1818,"volume":100065,"rsi_14":34.99,"sma_20":2022.95,"sma_60":2414.65,"sma_120":2587.74},{"date":"2026-06-29","open":1800,"high":1965,"low":1800,"close":1959,"volume":71866,"rsi_14":42.43,"sma_20":2012.4,"sma_60":2403.3,"sma_120":2581.65},{"date":"2026-06-30","open":1960,"high":2000,"low":1929,"close":1952,"volume":34379,"rsi_14":44.22,"sma_20":2006.0,"sma_60":2391.17,"sma_120":2575.79},{"date":"2026-07-01","open":1938,"high":2030,"low":1935,"close":1996,"volume":55602,"rsi_14":46.57,"sma_20":2002.3,"sma_60":2380.18,"sma_120":2569.97},{"date":"2026-07-02","open":1990,"high":2050,"low":1956,"close":1962,"volume":41140,"rsi_14":35.98,"sma_20":1994.4,"sma_60":2368.63,"sma_120":2564.28},{"date":"2026-07-03","open":1950,"high":1996,"low":1930,"close":1996,"volume":64310,"rsi_14":39.32,"sma_20":1990.7,"sma_60":2357.32,"sma_120":2558.37},{"date":"2026-07-06","open":1996,"high":2020,"low":1986,"close":2015,"volume":28555,"rsi_14":41.68,"sma_20":1993.0,"sma_60":2346.65,"sma_120":2552.78},{"date":"2026-07-07","open":1975,"high":2045,"low":1975,"close":2015,"volume":73476,"rsi_14":41.68,"sma_20":1991.5,"sma_60":2335.48,"sma_120":2546.99},{"date":"2026-07-08","open":2010,"high":2075,"low":1989,"close":1996,"volume":92146,"rsi_14":46.67,"sma_20":1990.55,"sma_60":2324.17,"sma_120":2540.88},{"date":"2026-07-09","open":1995,"high":2075,"low":1986,"close":2045,"volume":80710,"rsi_14":54.77,"sma_20":1991.05,"sma_60":2312.83,"sma_120":2534.92},{"date":"2026-07-10","open":2045,"high":2095,"low":2040,"close":2065,"volume":74192,"rsi_14":60.2,"sma_20":1988.8,"sma_60":2302.5,"sma_120":2529.12},{"date":"2026-07-13","open":2060,"high":2095,"low":1998,"close":1999,"volume":65855,"rsi_14":59.61,"sma_20":1983.0,"sma_60":2290.32,"sma_120":2523.2},{"date":"2026-07-14","open":1983,"high":2040,"low":1982,"close":1982,"volume":69463,"rsi_14":60.55,"sma_20":1976.6,"sma_60":2277.77,"sma_120":2517.43},{"date":"2026-07-15","open":2010,"high":2050,"low":1983,"close":2035,"volume":42892,"rsi_14":65.93,"sma_20":1972.85,"sma_60":2265.52,"sma_120":2512.13},{"date":"2026-07-16","open":2035,"high":2105,"low":2000,"close":2070,"volume":65764,"rsi_14":73.42,"sma_20":1974.85,"sma_60":2253.68,"sma_120":2504.3},{"date":"2026-07-20","open":2050,"high":2050,"low":1997,"close":1997,"volume":33815,"rsi_14":54.04,"sma_20":1974.95,"sma_60":2240.88,"sma_120":2497.03},{"date":"2026-07-21","open":1970,"high":2040,"low":1970,"close":2005,"volume":60807,"rsi_14":55.63,"sma_20":1977.15,"sma_60":2228.3,"sma_120":2490.86},{"date":"2026-07-22","open":1993,"high":2020,"low":1982,"close":1996,"volume":51349,"rsi_14":50.0,"sma_20":1981.95,"sma_60":2215.65,"sma_120":2484.66},{"date":"2026-07-23","open":1982,"high":2045,"low":1982,"close":1991,"volume":55629,"rsi_14":53.56,"sma_20":1987.75,"sma_60":2203.5,"sma_120":2478.67},{"date":"2026-07-24","open":1991,"high":2055,"low":1989,"close":2015,"volume":81652,"rsi_14":52.39,"sma_20":1995.45,"sma_60":2191.33,"sma_120":2472.54},{"date":"2026-07-27","open":2015,"high":2080,"low":2005,"close":2025,"volume":47236,"rsi_14":51.29,"sma_20":2005.8,"sma_60":2179.33,"sma_120":2467.0},{"date":"2026-07-28","open":2005,"high":2020,"low":1956,"close":1958,"volume":72398,"rsi_14":43.74,"sma_20":2005.75,"sma_60":2166.63,"sma_120":2460.57},{"date":"2026-07-29","open":2000,"high":2015,"low":1732,"close":1860,"volume":127547,"rsi_14":37.27,"sma_20":2001.15,"sma_60":2152.47,"sma_120":2452.82},{"date":"2026-07-30","open":1710,"high":1925,"low":1710,"close":1894,"volume":67740,"rsi_14":35.45,"sma_20":1996.05,"sma_60":2138.78,"sma_120":2444.93},{"date":"2026-07-31","open":1896,"high":1933,"low":1896,"close":1932,"volume":25248,"rsi_14":37.62,"sma_20":1994.55,"sma_60":2125.98,"sma_120":2437.99},{"date":"2026-08-03","open":1915,"high":1998,"low":1915,"close":1960,"volume":37220,"rsi_14":46.09,"sma_20":1992.75,"sma_60":2114.57,"sma_120":2430.95},{"date":"2026-08-04","open":1960,"high":2020,"low":1960,"close":2000,"volume":37769,"rsi_14":51.72,"sma_20":1992.0,"sma_60":2104.23,"sma_120":2423.7},{"date":"2026-08-05","open":2005,"high":2045,"low":1995,"close":2005,"volume":45308,"rsi_14":46.84,"sma_20":1991.5,"sma_60":2093.98,"sma_120":2416.74},{"date":"2026-08-06","open":2025,"high":2040,"low":2000,"close":2025,"volume":32722,"rsi_14":45.1,"sma_20":1992.95,"sma_60":2084.65,"sma_120":2409.91},{"date":"2026-08-07","open":2025,"high":2050,"low":1993,"close":2015,"volume":118030,"rsi_14":52.27,"sma_20":1991.45,"sma_60":2075.73,"sma_120":2402.74},{"date":"2026-08-10","open":2005,"high":2055,"low":1999,"close":2055,"volume":92826,"rsi_14":55.84,"sma_20":1990.95,"sma_60":2068.4,"sma_120":2395.49},{"date":"2026-08-11","open":2040,"high":2090,"low":2040,"close":2065,"volume":60341,"rsi_14":58.04,"sma_20":1994.25,"sma_60":2060.48,"sma_120":2388.07},{"date":"2026-08-12","open":2065,"high":2100,"low":2060,"close":2075,"volume":35182,"rsi_14":59.68,"sma_20":1998.9,"sma_60":2053.4,"sma_120":2380.82},{"date":"2026-08-13","open":2075,"high":2080,"low":2020,"close":2040,"volume":49864,"rsi_14":52.81,"sma_20":1999.15,"sma_60":2046.57,"sma_120":2373.62},{"date":"2026-08-14","open":2020,"high":2050,"low":2010,"close":2045,"volume":27709,"rsi_14":52.27,"sma_20":1997.9,"sma_60":2040.23,"sma_120":2366.07},{"date":"2026-08-18","open":2025,"high":2035,"low":1996,"close":2015,"volume":66251,"rsi_14":57.07,"sma_20":1998.8,"sma_60":2034.32,"sma_120":2358.32},{"date":"2026-08-19","open":2015,"high":2020,"low":1975,"close":1975,"volume":47139,"rsi_14":66.67,"sma_20":1997.3,"sma_60":2028.23,"sma_120":2349.62},{"date":"2026-08-20","open":2030,"high":2055,"low":1977,"close":2020,"volume":23823,"rsi_14":67.7,"sma_20":1998.5,"sma_60":2022.4,"sma_120":2341.45},{"date":"2026-08-21","open":2020,"high":2025,"low":1977,"close":2015,"volume":48085,"rsi_14":62.85,"sma_20":1999.7,"sma_60":2016.98,"sma_120":2333.82},{"date":"2026-08-24","open":2000,"high":2040,"low":1995,"close":2035,"volume":100521,"rsi_14":61.9,"sma_20":2000.7,"sma_60":2013.48,"sma_120":2327.03},{"date":"2026-08-25","open":2015,"high":2035,"low":1991,"close":2035,"volume":56022,"rsi_14":56.36,"sma_20":2001.2,"sma_60":2009.98,"sma_120":2320.24},{"date":"2026-08-26","open":2050,"high":2055,"low":1990,"close":2015,"volume":89335,"rsi_14":51.72,"sma_20":2004.05,"sma_60":2007.4,"sma_120":2314.12},{"date":"2026-08-27","open":2010,"high":2035,"low":2005,"close":2030,"volume":37611,"rsi_14":50.88,"sma_20":2012.55,"sma_60":2006.57,"sma_120":2309.74},{"date":"2026-08-28","open":2030,"high":2055,"low":2010,"close":2050,"volume":59874,"rsi_14":55.93,"sma_20":2020.35,"sma_60":2006.23,"sma_120":2304.37},{"date":"2026-08-31","open":2050,"high":2060,"low":2015,"close":2050,"volume":31634,"rsi_14":49.02,"sma_20":2026.25,"sma_60":2005.07,"sma_120":2299.16},{"date":"2026-09-01","open":2030,"high":2060,"low":2025,"close":2050,"volume":28144,"rsi_14":46.94,"sma_20":2030.75,"sma_60":2004.73,"sma_120":2294.45},{"date":"2026-09-02","open":2050,"high":2050,"low":1997,"close":2000,"volume":49586,"rsi_14":36.84,"sma_20":2030.75,"sma_60":2005.25,"sma_120":2289.03},{"date":"2026-09-03","open":1990,"high":2030,"low":1989,"close":2005,"volume":24535,"rsi_14":43.14,"sma_20":2030.75,"sma_60":2004.58,"sma_120":2283.49},{"date":"2026-09-04","open":1991,"high":2010,"low":1991,"close":1994,"volume":31198,"rsi_14":40.23,"sma_20":2029.2,"sma_60":2004.23,"sma_120":2277.73},{"date":"2026-09-07","open":1994,"high":2020,"low":1983,"close":2020,"volume":34357,"rsi_14":50.97,"sma_20":2029.45,"sma_60":2003.98,"sma_120":2272.28},{"date":"2026-09-08","open":2015,"high":2030,"low":1999,"close":1999,"volume":38600,"rsi_14":55.04,"sma_20":2026.65,"sma_60":2002.13,"sma_120":2266.93},{"date":"2026-09-09","open":1999,"high":2015,"low":1986,"close":1986,"volume":22125,"rsi_14":41.75,"sma_20":2022.7,"sma_60":1999.98,"sma_120":2261.03},{"date":"2026-09-10","open":1986,"high":2025,"low":1986,"close":2015,"volume":26534,"rsi_14":50.0,"sma_20":2019.7,"sma_60":1998.4,"sma_120":2255.4},{"date":"2026-09-11","open":2010,"high":2030,"low":1996,"close":2005,"volume":31019,"rsi_14":43.18,"sma_20":2017.95,"sma_60":1996.65,"sma_120":2249.94},{"date":"2026-09-14","open":2005,"high":2015,"low":1987,"close":1989,"volume":26839,"rsi_14":40.25,"sma_20":2015.15,"sma_60":1995.97,"sma_120":2243.89},{"date":"2026-09-15","open":1985,"high":1997,"low":1950,"close":1960,"volume":86712,"rsi_14":38.78,"sma_20":2012.4,"sma_60":1995.38,"sma_120":2238.43},{"date":"2026-09-16","open":1955,"high":1964,"low":1913,"close":1939,"volume":30441,"rsi_14":31.87,"sma_20":2010.6,"sma_60":1995.02,"sma_120":2232.47},{"date":"2026-09-17","open":1935,"high":1999,"low":1600,"close":1984,"volume":28682,"rsi_14":38.04,"sma_20":2008.8,"sma_60":1996.42,"sma_120":2226.67},{"date":"2026-09-18","open":1970,"high":1970,"low":1895,"close":1902,"volume":38088,"rsi_14":29.33,"sma_20":2003.15,"sma_60":1996.87,"sma_120":2220.1},{"date":"2026-09-21","open":1900,"high":1909,"low":1873,"close":1902,"volume":41363,"rsi_14":29.33,"sma_20":1996.5,"sma_60":1997.55,"sma_120":2213.28},{"date":"2026-09-22","open":1886,"high":1907,"low":1870,"close":1892,"volume":28796,"rsi_14":33.02,"sma_20":1989.35,"sma_60":1998.78,"sma_120":2206.72},{"date":"2026-09-23","open":1900,"high":1907,"low":1866,"close":1880,"volume":29134,"rsi_14":30.77,"sma_20":1982.6,"sma_60":1997.47,"sma_120":2200.38},{"date":"2026-09-28","open":1867,"high":1927,"low":1860,"close":1918,"volume":23022,"rsi_14":39.2,"sma_20":1977.0,"sma_60":1996.9,"sma_120":2194.03},{"date":"2026-09-29","open":1892,"high":1924,"low":1885,"close":1916,"volume":6601,"rsi_14":34.15,"sma_20":1970.3,"sma_60":1995.57,"sma_120":2187.88},{"date":"2026-09-30","open":1923,"high":1923,"low":1887,"close":1915,"volume":20225,"rsi_14":36.36,"sma_20":1963.55,"sma_60":1994.78,"sma_120":2181.71},{"date":"2026-10-01","open":1903,"high":1937,"low":1888,"close":1903,"volume":25006,"rsi_14":36.48,"sma_20":1956.2,"sma_60":1993.23,"sma_120":2175.28},{"date":"2026-10-02","open":1901,"high":1905,"low":1882,"close":1895,"volume":21685,"rsi_14":29.02,"sma_20":1950.95,"sma_60":1991.23,"sma_120":2168.94},{"date":"2026-10-06","open":1888,"high":1895,"low":1864,"close":1883,"volume":64593,"rsi_14":28.82,"sma_20":1944.85,"sma_60":1989.03,"sma_120":2162.26},{"date":"2026-10-07","open":1872,"high":1895,"low":1870,"close":1872,"volume":43631,"rsi_14":29.33,"sma_20":1938.75,"sma_60":1986.97,"sma_120":2155.57},{"date":"2026-10-08","open":1874,"high":1903,"low":1850,"close":1877,"volume":47099,"rsi_14":33.98,"sma_20":1931.6,"sma_60":1984.17,"sma_120":2148.5},{"date":"2026-10-12","open":1835,"high":1877,"low":1800,"close":1814,"volume":49960,"rsi_14":29.24,"sma_20":1922.35,"sma_60":1979.98,"sma_120":2141.24},{"date":"2026-10-13","open":1805,"high":1827,"low":1769,"close":1809,"volume":46570,"rsi_14":16.48,"sma_20":1913.5,"sma_60":1976.82,"sma_120":2133.57},{"date":"2026-10-14","open":1829,"high":1829,"low":1785,"close":1814,"volume":36706,"rsi_14":26.09,"sma_20":1903.45,"sma_60":1974.02,"sma_120":2125.89},{"date":"2026-10-15","open":1804,"high":1804,"low":1700,"close":1720,"volume":69411,"rsi_14":17.27,"sma_20":1889.2,"sma_60":1968.77,"sma_120":2117.14},{"date":"2026-10-16","open":1720,"high":1880,"low":1711,"close":1789,"volume":49406,"rsi_14":34.72,"sma_20":1879.2,"sma_60":1964.08,"sma_120":2108.88},{"date":"2026-10-19","open":1786,"high":1815,"low":1752,"close":1810,"volume":22290,"rsi_14":39.88,"sma_20":1871.7,"sma_60":1960.97,"sma_120":2100.93},{"date":"2026-10-20","open":1791,"high":1849,"low":1777,"close":1810,"volume":83766,"rsi_14":32.47,"sma_20":1865.25,"sma_60":1957.72,"sma_120":2093.01},{"date":"2026-10-21","open":1780,"high":1820,"low":1777,"close":1802,"volume":27147,"rsi_14":31.85,"sma_20":1856.15,"sma_60":1954.48,"sma_120":2085.07},{"date":"2026-10-22","open":1795,"high":1795,"low":1723,"close":1746,"volume":31039,"rsi_14":27.1,"sma_20":1848.35,"sma_60":1950.4,"sma_120":2076.95},{"date":"2026-10-23","open":1741,"high":1750,"low":1698,"close":1750,"volume":37265,"rsi_14":28.81,"sma_20":1840.75,"sma_60":1945.98,"sma_120":2068.66}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":28.51,"pbr":3.56,"ttm_eps":null,"close":5060.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":21.58,"pbr":2.35,"ttm_eps":null,"close":3470.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":28.59,"pbr":1.95,"ttm_eps":null,"close":2905.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":39.68,"pbr":2.04,"ttm_eps":null,"close":3045.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":36.84,"pbr":2.01,"ttm_eps":null,"close":2995.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":67.98,"pbr":1.84,"ttm_eps":null,"close":2780.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":38.56,"pbr":1.82,"ttm_eps":null,"close":2855.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":59.9,"pbr":1.7,"ttm_eps":null,"close":2640.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":33.27,"pbr":1.24,"ttm_eps":null,"close":1952.0}],"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":"CJ씨푸드","phase":"above-fold","symbol_resolved":true}