{"status":"ok","report":{"price_analysis":{"current":562.0,"change_1d":0.0,"change_7d":0.0,"change_30d":-11.6,"high_30d":656.0,"low_30d":534.0,"position_in_range":23.0,"support":546.2,"resistance":643.8},"summary":"CMG제약(058820)은 Healthcare 섹터 KR 시장 종목입니다, 시가총액 832.00억. 현재가 562원, 전일 대비 +0.0%, 30일 -11.6%. PER 18.1배 / ROE 1.0%. 기술적 시그널: RSI 100(과매수), MACD 골든크로스.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 18.1배입니다. ROE 1.0%입니다. 시가총액 832.00억. 매출 1157.09억, 영업이익 -36.29억.","grade":"C","comment":"PER 18.15배, ROE 1.04%","per":18.15,"pbr":0.41,"roe":1.04,"eps":30.97,"revenue":115709434132.0,"operating_income":-3628996361.0,"net_income":4640148230.0,"market_cap":83200000210,"profit_margin":4.01,"roa":0.67,"operating_margin":-3.14,"gross_margin":52.92,"debt_ratio":0.5666395233203851,"total_assets":320066183517.0,"total_equity":204301103574.0,"total_debt":115765079943.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 100.0로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(-9.84)가 시그널선(-13.60)을 상회합니다(골든크로스). SMA20 560, SMA60 609 — 혼조세입니다. 볼린저밴드 550~569 (현재 위치 62%).","trend":"상승","grade":"C","comment":"상승 추세, RSI 100","rsi_14":100.0,"macd":-9.842768707521714,"macd_signal":-13.596030772814954,"sma_20":559.6,"sma_60":609.2,"bb_upper":569.4061205377051,"bb_lower":549.793879462295,"atr_14":0.0},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 0.00, 기관 순매수 0.00. 30일 누적: 외국인 -103.57만, 기관 6.09만.","foreign_trend":"중립","institution_trend":"중립","comment":"외국인 중립, 기관 중립","foreign_flow":0,"institutional_flow":0,"data":[{"date":"2026-10-23","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-22","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-21","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-20","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-19","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-16","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-15","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-14","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-13","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-12","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-08","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-07","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-06","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-02","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-01","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-30","foreign_net":-78494.0,"institution_net":8746.0,"retail_net":69748.0},{"date":"2026-09-29","foreign_net":48706.0,"institution_net":27485.0,"retail_net":-76191.0},{"date":"2026-09-28","foreign_net":-61832.0,"institution_net":7222.0,"retail_net":54610.0},{"date":"2026-09-23","foreign_net":-62337.0,"institution_net":-35938.0,"retail_net":98275.0},{"date":"2026-09-22","foreign_net":-414787.0,"institution_net":-5591.0,"retail_net":420378.0},{"date":"2026-09-21","foreign_net":26533.0,"institution_net":-11478.0,"retail_net":-15055.0},{"date":"2026-09-18","foreign_net":-96278.0,"institution_net":28476.0,"retail_net":67802.0},{"date":"2026-09-17","foreign_net":-4459.0,"institution_net":-6363.0,"retail_net":10822.0},{"date":"2026-09-16","foreign_net":-62419.0,"institution_net":-10994.0,"retail_net":73413.0},{"date":"2026-09-15","foreign_net":243280.0,"institution_net":31824.0,"retail_net":-275104.0},{"date":"2026-09-14","foreign_net":-129578.0,"institution_net":-16976.0,"retail_net":146554.0},{"date":"2026-09-11","foreign_net":-16457.0,"institution_net":28433.0,"retail_net":-11976.0},{"date":"2026-09-10","foreign_net":-94734.0,"institution_net":-15044.0,"retail_net":109778.0},{"date":"2026-09-09","foreign_net":-226697.0,"institution_net":-53116.0,"retail_net":279813.0},{"date":"2026-09-08","foreign_net":-106103.0,"institution_net":84211.0,"retail_net":21892.0}],"periods":{"d1":{"foreign_net":0,"institution_net":0,"retail_net":0},"d3":{"foreign_net":0,"institution_net":0,"retail_net":0},"d7":{"foreign_net":0,"institution_net":0,"retail_net":0},"d14":{"foreign_net":0,"institution_net":0,"retail_net":0},"d30":{"foreign_net":-1035656.0,"institution_net":60897.0,"retail_net":974759.0}}},"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 18.15x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"C","percentile":56,"summary":"매출 +10.8%","metrics":[{"name":"매출 성장률 (QoQ)","value":10.8,"unit":"%","percentile":63,"direction":"higher_better"},{"name":"영업이익 성장률","value":-1.0,"unit":"%","percentile":48,"direction":"higher_better","note":"적자 확대"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 1.0%","metrics":[{"name":"ROE","value":1.04,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-3.14,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":4.01,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.67,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":67,"summary":"RSI 100","metrics":[{"name":"RSI (14)","value":100.0,"unit":"","percentile":100,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-11.6,"unit":"%","percentile":32,"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":36,"summary":"유동비율 1.2x, 순차입금비율 0.5x","metrics":[{"name":"유동비율","value":1.17,"unit":"x","percentile":58,"direction":"higher_better","rating":"fair","note":"≥ 1.5"},{"name":"순차입금비율","value":0.51,"unit":"x","percentile":62,"direction":"lower_better","rating":"good","note":"≤ 0.6"},{"name":"이자보상배율","value":-1.6,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.09,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 18.15x (섹터 중앙 N/Ax)"},"growth":{"grade":"C","reason":"매출 +10.8%"},"profitability":{"grade":"C","reason":"ROE 1.0%"},"momentum":{"grade":"C","reason":"RSI 100"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.67,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":1.04,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-1.13,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.57,"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":52.92,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":-3.14,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":4.01,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["RSI 100 과매수 구간","외국인 30일 누적 순매도"],"catalysts":["전분기 대비 매출 11% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["RSI 100 과매수 구간","외국인 30일 누적 순매도"],"catalysts":["전분기 대비 매출 11% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":18.15,"current_pbr":0.41,"per_5y_high":31.84,"per_5y_low":0.12,"per_5y_avg":8.06,"per_percentile":75.0,"pbr_5y_high":5.02,"pbr_5y_low":2.18,"pbr_5y_avg":4.18,"pbr_percentile":0.0,"per_5y_median":0.14,"pbr_5y_median":4.21,"history":[{"quarter":"2024-Q2","per":0.14,"pbr":4.85},{"quarter":"2024-Q3","per":0.14,"pbr":5.02},{"quarter":"2024-Q4","per":0.12,"pbr":4.21},{"quarter":"2025-Q1","per":null,"pbr":4.68},{"quarter":"2025-Q2","per":null,"pbr":4.55},{"quarter":"2025-Q3","per":null,"pbr":4.05},{"quarter":"2025-Q4","per":null,"pbr":4.16},{"quarter":"2026-Q1","per":null,"pbr":3.9},{"quarter":"2026-Q2","per":31.84,"pbr":2.18},{"quarter":"현재","per":18.15,"pbr":0.41}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":2135.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":2180.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":1768.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":1949.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":1986.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":1834.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":1858.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":1742.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":986.0,"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":"Healthcare","industry":"DRUG MANUFACTURERS - SPECIALTY & GENERIC"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":0.14,"eps":15197.5878,"close":2135.0,"source":"reported"},{"date":"2024-07","per":0.15,"eps":15197.5878,"close":2325.0,"source":"reported"},{"date":"2024-08","per":0.15,"eps":15197.5878,"close":2300.0,"source":"reported"},{"date":"2024-09","per":0.14,"eps":15161.205,"close":2180.0,"source":"reported"},{"date":"2024-10","per":0.14,"eps":15161.205,"close":2095.0,"source":"reported"},{"date":"2024-11","per":0.13,"eps":15161.205,"close":1906.0,"source":"reported"},{"date":"2024-12","per":0.12,"eps":15159.79,"close":1768.0,"source":"reported"},{"date":"2025-01","per":0.12,"eps":15159.79,"close":1799.0,"source":"reported"},{"date":"2025-02","per":0.12,"eps":15159.79,"close":1875.0,"source":"reported"},{"date":"2026-06","per":31.84,"eps":30.97,"close":986.0,"source":"reported"},{"date":"2026-07","per":23.57,"eps":30.97,"close":730.0,"source":"reported"},{"date":"2026-08","per":18.4,"eps":30.97,"close":570.0,"source":"reported"},{"date":"2026-09","per":18.15,"eps":30.97,"close":562.0,"source":"reported"},{"date":"2026-10","per":18.15,"eps":30.97,"close":562.0,"source":"reported"}],"trailing_per_history_meta":{"avg":7.95,"std":10.96,"upper_1sd":18.91,"lower_1sd":0.0,"current":18.15,"count":14},"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":"18.1배"},{"label":"PBR","value":"0.4배"},{"label":"5년 PER 밴드","value":"하위 75%"},{"label":"ROE","value":"1.0%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:40:27.578192+00:00","sections":{"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"technical":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.010435329720222415,"dividend_yield":null,"eps":14.0,"revenue":28258871008.0,"operating_income":-2950628476.0,"net_income":2131949378.0,"market_cap":null,"profit_margin":0.07544354399000766,"operating_margin":-0.10441423775085304,"roa":0.006660964162391006,"gross_margin":0.5291810192192941,"total_equity":204301103574.0,"total_assets":320066183517.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":1.26,"roe":0.0005589784646409921,"dividend_yield":null,"eps":0.76,"revenue":25515375547.0,"operating_income":-2921991098.0,"net_income":112755275.0,"market_cap":253700000000.0,"profit_margin":0.00441911093145785,"operating_margin":-0.11451883561806153,"roa":0.0003531031215496757,"gross_margin":0.5361014892688226,"total_equity":201716670914.0,"total_assets":319326757875.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.016536584201403758,"dividend_yield":null,"eps":-22.54,"revenue":31533519614.0,"operating_income":1037417049.0,"net_income":-3333026832.0,"market_cap":null,"profit_margin":-0.1056979009257257,"operating_margin":0.032898866403083524,"roa":-0.010893614282460246,"gross_margin":0.5712740389754071,"total_equity":201554734122.0,"total_assets":305961524392.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.02802496486712975,"dividend_yield":null,"eps":38.75,"revenue":30401667963.0,"operating_income":1206206164.0,"net_income":5728470409.0,"market_cap":null,"profit_margin":0.18842618819374546,"operating_margin":0.039675657449716226,"roa":0.018616964301907846,"gross_margin":0.5889072660680844,"total_equity":204405980031.0,"total_assets":307701637931.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.05526754176943058,"dividend_yield":null,"eps":-73.67,"revenue":22668933360.0,"operating_income":-4605643742.0,"net_income":-10891106848.0,"market_cap":null,"profit_margin":-0.48044196323845034,"operating_margin":-0.2031698478644255,"roa":-0.03541215001786229,"gross_margin":0.5753306855192943,"total_equity":197061539184.0,"total_assets":307552826996.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.008413404202523322,"dividend_yield":null,"eps":-10.7,"revenue":20625063748.0,"operating_income":-1330451902.0,"net_income":-1581518910.0,"market_cap":null,"profit_margin":-0.07667946772544443,"operating_margin":-0.06450655950719246,"roa":-0.00516482863598508,"gross_margin":0.5804992830221433,"total_equity":187976100034.0,"total_assets":306209367525.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.015023417870198646,"dividend_yield":null,"eps":-19.26,"revenue":26718344185.0,"operating_income":460259295.0,"net_income":-2847570461.0,"market_cap":null,"profit_margin":-0.10657735529130058,"operating_margin":0.017226340517703005,"roa":-0.009384393388315662,"gross_margin":0.508082617695345,"total_equity":189542119217.0,"total_assets":303436817189.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.01367593231102461,"dividend_yield":null,"eps":-18.13,"revenue":24713930042.0,"operating_income":134257640.0,"net_income":-2680889428.0,"market_cap":null,"profit_margin":-0.10847685590450293,"operating_margin":0.005432468238432185,"roa":-0.00879775194503785,"gross_margin":0.4514858442197414,"total_equity":196029738012.0,"total_assets":304724371038.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.030108056001397578,"dividend_yield":null,"eps":40.46,"revenue":24853775932.0,"operating_income":315710435.0,"net_income":5982369389.0,"market_cap":null,"profit_margin":0.24070263630636163,"operating_margin":0.012702715107104233,"roa":0.02325423100435802,"gross_margin":0.4261273114788134,"total_equity":198696634174.0,"total_assets":257259394554.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.011641551151345134,"dividend_yield":null,"eps":15156.72,"revenue":22813683164000.0,"operating_income":110101158000.0,"net_income":2240802568000.0,"market_cap":null,"profit_margin":0.09822186763494582,"operating_margin":0.00482610182707103,"roa":0.009058143156660757,"gross_margin":0.45570109513948365,"total_equity":192483161296000.0,"total_assets":247379902177000.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.013917296380478233,"dividend_yield":null,"eps":-17.845007896615037,"revenue":21982498125.0,"operating_income":-1023612321.0,"net_income":-2647524701.0,"market_cap":null,"profit_margin":-0.12043784495944317,"operating_margin":-0.0465648769843805,"roa":-0.010935746946377877,"gross_margin":0.41971207865166144,"total_equity":190232688061.0,"total_assets":242098204538.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.014014474097938105,"dividend_yield":null,"eps":18.25280052432137,"revenue":23537179339.0,"operating_income":836359329.0,"net_income":2708025714.0,"market_cap":null,"profit_margin":0.11505311129243632,"operating_margin":0.035533541082137736,"roa":0.011088779204953865,"gross_margin":0.4574274925186268,"total_equity":193230633920.0,"total_assets":244213151326.0}],"current_price":562.0,"change_pct":0.0,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":3376.0},{"date":"2016-10-25","close":3395.0},{"date":"2016-10-26","close":3452.0},{"date":"2016-10-27","close":3533.0},{"date":"2016-10-28","close":3214.0},{"date":"2016-10-31","close":2904.0},{"date":"2016-11-01","close":2889.0},{"date":"2016-11-02","close":2794.0},{"date":"2016-11-03","close":2789.0},{"date":"2016-11-04","close":2894.0},{"date":"2016-11-07","close":2918.0},{"date":"2016-11-08","close":2889.0},{"date":"2016-11-09","close":2708.0},{"date":"2016-11-10","close":2928.0},{"date":"2016-11-11","close":2894.0},{"date":"2016-11-14","close":2899.0},{"date":"2016-11-15","close":2847.0},{"date":"2016-11-16","close":2861.0},{"date":"2016-11-17","close":2765.0},{"date":"2016-11-18","close":2708.0},{"date":"2016-11-21","close":2575.0},{"date":"2016-11-22","close":2570.0},{"date":"2016-11-23","close":2465.0},{"date":"2016-11-24","close":2451.0},{"date":"2016-11-25","close":2489.0},{"date":"2016-11-28","close":2427.0},{"date":"2016-11-29","close":2408.0},{"date":"2016-11-30","close":2336.0},{"date":"2016-12-01","close":2303.0},{"date":"2016-12-02","close":2351.0},{"date":"2016-12-05","close":2193.0},{"date":"2016-12-06","close":2241.0},{"date":"2016-12-07","close":2346.0},{"date":"2016-12-08","close":2670.0},{"date":"2016-12-09","close":2622.0},{"date":"2016-12-12","close":2670.0},{"date":"2016-12-13","close":2751.0},{"date":"2016-12-14","close":2718.0},{"date":"2016-12-15","close":2746.0},{"date":"2016-12-16","close":2732.0},{"date":"2016-12-19","close":2661.0},{"date":"2016-12-20","close":2661.0},{"date":"2016-12-21","close":2713.0},{"date":"2016-12-22","close":2723.0},{"date":"2016-12-23","close":2742.0},{"date":"2016-12-26","close":2708.0},{"date":"2016-12-27","close":2618.0},{"date":"2016-12-28","close":2804.0},{"date":"2016-12-29","close":3032.0},{"date":"2017-01-02","close":3085.0},{"date":"2017-01-03","close":3247.0},{"date":"2017-01-04","close":3271.0},{"date":"2017-01-05","close":3247.0},{"date":"2017-01-06","close":3195.0},{"date":"2017-01-09","close":3271.0},{"date":"2017-01-10","close":3133.0},{"date":"2017-01-11","close":3133.0},{"date":"2017-01-12","close":3018.0},{"date":"2017-01-13","close":3023.0},{"date":"2017-01-16","close":3052.0},{"date":"2017-01-17","close":2990.0},{"date":"2017-01-18","close":2918.0},{"date":"2017-01-19","close":2856.0},{"date":"2017-01-20","close":2856.0},{"date":"2017-01-23","close":2899.0},{"date":"2017-01-24","close":2851.0},{"date":"2017-01-25","close":2794.0},{"date":"2017-01-26","close":2866.0},{"date":"2017-01-31","close":2875.0},{"date":"2017-02-01","close":3104.0},{"date":"2017-02-02","close":2990.0},{"date":"2017-02-03","close":3018.0},{"date":"2017-02-06","close":2975.0},{"date":"2017-02-07","close":3114.0},{"date":"2017-02-08","close":3261.0},{"date":"2017-02-09","close":3242.0},{"date":"2017-02-10","close":3247.0},{"date":"2017-02-13","close":3290.0},{"date":"2017-02-14","close":3385.0},{"date":"2017-02-15","close":3385.0},{"date":"2017-02-16","close":3228.0},{"date":"2017-02-17","close":3309.0},{"date":"2017-02-20","close":3280.0},{"date":"2017-02-21","close":3223.0},{"date":"2017-02-22","close":3171.0},{"date":"2017-02-23","close":3204.0},{"date":"2017-02-24","close":3338.0},{"date":"2017-02-27","close":3385.0},{"date":"2017-02-28","close":3338.0},{"date":"2017-03-02","close":3433.0},{"date":"2017-03-03","close":3385.0},{"date":"2017-03-06","close":3428.0},{"date":"2017-03-07","close":3433.0},{"date":"2017-03-08","close":3428.0},{"date":"2017-03-09","close":3395.0},{"date":"2017-03-10","close":3476.0},{"date":"2017-03-13","close":3576.0},{"date":"2017-03-14","close":3538.0},{"date":"2017-03-15","close":3414.0},{"date":"2017-03-16","close":3428.0},{"date":"2017-03-17","close":3457.0},{"date":"2017-03-20","close":3352.0},{"date":"2017-03-21","close":3290.0},{"date":"2017-03-22","close":3300.0},{"date":"2017-03-23","close":3242.0},{"date":"2017-03-24","close":3261.0},{"date":"2017-03-27","close":3304.0},{"date":"2017-03-28","close":3366.0},{"date":"2017-03-29","close":3352.0},{"date":"2017-03-30","close":3285.0},{"date":"2017-03-31","close":3295.0},{"date":"2017-04-03","close":3614.0},{"date":"2017-04-04","close":3500.0},{"date":"2017-04-05","close":3547.0},{"date":"2017-04-06","close":3695.0},{"date":"2017-04-07","close":3686.0},{"date":"2017-04-10","close":3552.0},{"date":"2017-04-11","close":3528.0},{"date":"2017-04-12","close":3490.0},{"date":"2017-04-13","close":3552.0},{"date":"2017-04-14","close":3462.0},{"date":"2017-04-17","close":3624.0},{"date":"2017-04-18","close":3619.0},{"date":"2017-04-19","close":3509.0},{"date":"2017-04-20","close":3514.0},{"date":"2017-04-21","close":3452.0},{"date":"2017-04-24","close":3376.0},{"date":"2017-04-25","close":3438.0},{"date":"2017-04-26","close":3423.0},{"date":"2017-04-27","close":3376.0},{"date":"2017-04-28","close":3300.0},{"date":"2017-05-02","close":3252.0},{"date":"2017-05-04","close":3376.0},{"date":"2017-05-08","close":3481.0},{"date":"2017-05-10","close":3419.0},{"date":"2017-05-11","close":3481.0},{"date":"2017-05-12","close":3462.0},{"date":"2017-05-15","close":3538.0},{"date":"2017-05-16","close":3500.0},{"date":"2017-05-17","close":3466.0},{"date":"2017-05-18","close":3338.0},{"date":"2017-05-19","close":3371.0},{"date":"2017-05-22","close":3309.0},{"date":"2017-05-23","close":3309.0},{"date":"2017-05-24","close":3333.0},{"date":"2017-05-25","close":3266.0},{"date":"2017-05-26","close":3261.0},{"date":"2017-05-29","close":3242.0},{"date":"2017-05-30","close":3300.0},{"date":"2017-05-31","close":3400.0},{"date":"2017-06-01","close":3352.0},{"date":"2017-06-02","close":3471.0},{"date":"2017-06-05","close":3557.0},{"date":"2017-06-07","close":3505.0},{"date":"2017-06-08","close":3481.0},{"date":"2017-06-09","close":3443.0},{"date":"2017-06-12","close":3352.0},{"date":"2017-06-13","close":3390.0},{"date":"2017-06-14","close":3400.0},{"date":"2017-06-15","close":3385.0},{"date":"2017-06-16","close":3342.0},{"date":"2017-06-19","close":3342.0},{"date":"2017-06-20","close":3309.0},{"date":"2017-06-21","close":3319.0},{"date":"2017-06-22","close":3271.0},{"date":"2017-06-23","close":3361.0},{"date":"2017-06-26","close":3295.0},{"date":"2017-06-27","close":3328.0},{"date":"2017-06-28","close":3261.0},{"date":"2017-06-29","close":3190.0},{"date":"2017-06-30","close":3147.0},{"date":"2017-07-03","close":3161.0},{"date":"2017-07-04","close":3209.0},{"date":"2017-07-05","close":3233.0},{"date":"2017-07-06","close":3199.0},{"date":"2017-07-07","close":3271.0},{"date":"2017-07-10","close":3247.0},{"date":"2017-07-11","close":3214.0},{"date":"2017-07-12","close":3152.0},{"date":"2017-07-13","close":3171.0},{"date":"2017-07-14","close":3218.0},{"date":"2017-07-17","close":3314.0},{"date":"2017-07-18","close":3314.0},{"date":"2017-07-19","close":3347.0},{"date":"2017-07-20","close":3471.0},{"date":"2017-07-21","close":3447.0},{"date":"2017-07-24","close":3404.0},{"date":"2017-07-25","close":3509.0},{"date":"2017-07-26","close":3443.0},{"date":"2017-07-27","close":3528.0},{"date":"2017-07-28","close":3447.0},{"date":"2017-07-31","close":3571.0},{"date":"2017-08-01","close":3576.0},{"date":"2017-08-02","close":3514.0},{"date":"2017-08-03","close":3590.0},{"date":"2017-08-04","close":3652.0},{"date":"2017-08-07","close":3609.0},{"date":"2017-08-08","close":3738.0},{"date":"2017-08-09","close":3609.0},{"date":"2017-08-10","close":3552.0},{"date":"2017-08-11","close":3581.0},{"date":"2017-08-14","close":3547.0},{"date":"2017-08-16","close":3462.0},{"date":"2017-08-17","close":3495.0},{"date":"2017-08-18","close":3471.0},{"date":"2017-08-21","close":3400.0},{"date":"2017-08-22","close":3505.0},{"date":"2017-08-23","close":3433.0},{"date":"2017-08-24","close":3433.0},{"date":"2017-08-25","close":3433.0},{"date":"2017-08-28","close":3543.0},{"date":"2017-08-29","close":3538.0},{"date":"2017-08-30","close":3500.0},{"date":"2017-08-31","close":3462.0},{"date":"2017-09-01","close":3590.0},{"date":"2017-09-04","close":3500.0},{"date":"2017-09-05","close":3476.0},{"date":"2017-09-06","close":3552.0},{"date":"2017-09-07","close":3524.0},{"date":"2017-09-08","close":3528.0},{"date":"2017-09-11","close":3586.0},{"date":"2017-09-12","close":3547.0},{"date":"2017-09-13","close":3471.0},{"date":"2017-09-14","close":3476.0},{"date":"2017-09-15","close":3519.0},{"date":"2017-09-18","close":3476.0},{"date":"2017-09-19","close":3481.0},{"date":"2017-09-20","close":3447.0},{"date":"2017-09-21","close":3423.0},{"date":"2017-09-22","close":3156.0},{"date":"2017-09-25","close":3080.0},{"date":"2017-09-26","close":3171.0},{"date":"2017-09-27","close":3171.0},{"date":"2017-09-28","close":3114.0},{"date":"2017-09-29","close":3176.0},{"date":"2017-10-10","close":3195.0},{"date":"2017-10-11","close":3247.0},{"date":"2017-10-12","close":3195.0},{"date":"2017-10-13","close":3166.0},{"date":"2017-10-16","close":3156.0},{"date":"2017-10-17","close":3152.0},{"date":"2017-10-18","close":3156.0},{"date":"2017-10-19","close":3123.0},{"date":"2017-10-20","close":3142.0},{"date":"2017-10-23","close":3128.0},{"date":"2017-10-24","close":3233.0},{"date":"2017-10-25","close":3252.0},{"date":"2017-10-26","close":3228.0},{"date":"2017-10-27","close":3290.0},{"date":"2017-10-30","close":3261.0},{"date":"2017-10-31","close":3276.0},{"date":"2017-11-01","close":3309.0},{"date":"2017-11-02","close":3295.0},{"date":"2017-11-03","close":3915.0},{"date":"2017-11-06","close":4816.0},{"date":"2017-11-07","close":4759.0},{"date":"2017-11-08","close":5521.0},{"date":"2017-11-09","close":5531.0},{"date":"2017-11-10","close":5121.0},{"date":"2017-11-13","close":5531.0},{"date":"2017-11-14","close":6008.0},{"date":"2017-11-15","close":6256.0},{"date":"2017-11-16","close":6294.0},{"date":"2017-11-17","close":6122.0},{"date":"2017-11-20","close":6132.0},{"date":"2017-11-21","close":6351.0},{"date":"2017-11-22","close":6017.0},{"date":"2017-11-23","close":6418.0},{"date":"2017-11-24","close":6418.0},{"date":"2017-11-27","close":7143.0},{"date":"2017-11-28","close":8516.0},{"date":"2017-11-29","close":7820.0},{"date":"2017-11-30","close":7343.0},{"date":"2017-12-01","close":7419.0},{"date":"2017-12-04","close":7705.0},{"date":"2017-12-05","close":6723.0},{"date":"2017-12-06","close":6485.0},{"date":"2017-12-07","close":6008.0},{"date":"2017-12-08","close":5569.0},{"date":"2017-12-11","close":5693.0},{"date":"2017-12-12","close":6008.0},{"date":"2017-12-13","close":6017.0},{"date":"2017-12-14","close":5722.0},{"date":"2017-12-15","close":5893.0},{"date":"2017-12-18","close":5521.0},{"date":"2017-12-19","close":5645.0},{"date":"2017-12-20","close":5245.0},{"date":"2017-12-21","close":5121.0},{"date":"2017-12-22","close":5493.0},{"date":"2017-12-26","close":5750.0},{"date":"2017-12-27","close":5903.0},{"date":"2017-12-28","close":5951.0},{"date":"2018-01-02","close":7061.0679},{"date":"2018-01-03","close":6716.3984},{"date":"2018-01-04","close":6436.9365},{"date":"2018-01-05","close":6651.1909},{"date":"2018-01-08","close":6576.6675},{"date":"2018-01-09","close":6269.2598},{"date":"2018-01-10","close":6381.0444},{"date":"2018-01-11","close":6511.46},{"date":"2018-01-12","close":6641.8755},{"date":"2018-01-15","close":6735.0293},{"date":"2018-01-16","close":6800.2368},{"date":"2018-01-17","close":6874.7603},{"date":"2018-01-18","close":6921.3369},{"date":"2018-01-19","close":6930.6523},{"date":"2018-01-22","close":7266.0068},{"date":"2018-01-23","close":7219.4297},{"date":"2018-01-24","close":8020.5537},{"date":"2018-01-25","close":7573.4146},{"date":"2018-01-26","close":7517.5225},{"date":"2018-01-29","close":7331.2144},{"date":"2018-01-30","close":7079.6987},{"date":"2018-01-31","close":6930.6523},{"date":"2018-02-01","close":6809.5522},{"date":"2018-02-02","close":6874.7603},{"date":"2018-02-05","close":6455.5674},{"date":"2018-02-06","close":6623.2446},{"date":"2018-02-07","close":6250.6289},{"date":"2018-02-08","close":6762.9756},{"date":"2018-02-09","close":6520.7754},{"date":"2018-02-12","close":6641.8755},{"date":"2018-02-13","close":6520.7754},{"date":"2018-02-14","close":6567.3521},{"date":"2018-02-19","close":6921.3369},{"date":"2018-02-20","close":6716.3984},{"date":"2018-02-21","close":6809.5522},{"date":"2018-02-22","close":6679.1367},{"date":"2018-02-23","close":6669.8213},{"date":"2018-02-26","close":7042.437},{"date":"2018-02-27","close":6856.1294},{"date":"2018-02-28","close":6548.7212},{"date":"2018-03-02","close":6641.8755},{"date":"2018-03-05","close":6502.1445},{"date":"2018-03-06","close":6604.6138},{"date":"2018-03-07","close":6427.6211},{"date":"2018-03-08","close":6576.6675},{"date":"2018-03-09","close":6762.9756},{"date":"2018-03-12","close":7070.3833},{"date":"2018-03-13","close":7042.437},{"date":"2018-03-14","close":7079.6987},{"date":"2018-03-15","close":7089.0142},{"date":"2018-03-16","close":7126.2759},{"date":"2018-03-19","close":6716.3984},{"date":"2018-03-20","close":6939.9678},{"date":"2018-03-21","close":6790.9214},{"date":"2018-03-22","close":6707.083},{"date":"2018-03-23","close":5160.728},{"date":"2018-03-26","close":5496.082},{"date":"2018-03-27","close":6315.8364},{"date":"2018-03-28","close":6287.8901},{"date":"2018-03-29","close":6278.5752},{"date":"2018-03-30","close":6297.2056},{"date":"2018-04-02","close":6185.4209},{"date":"2018-04-03","close":6287.8901},{"date":"2018-04-04","close":6315.8364},{"date":"2018-04-05","close":6436.9365},{"date":"2018-04-06","close":6353.0981},{"date":"2018-04-09","close":6446.252},{"date":"2018-04-10","close":6446.252},{"date":"2018-04-11","close":6753.6602},{"date":"2018-04-12","close":6576.6675},{"date":"2018-04-13","close":6585.9829},{"date":"2018-04-16","close":6613.9292},{"date":"2018-04-17","close":6641.8755},{"date":"2018-04-18","close":6483.5137},{"date":"2018-04-19","close":6185.4209},{"date":"2018-04-20","close":6185.4209},{"date":"2018-04-23","close":5989.7979},{"date":"2018-04-24","close":6008.4287},{"date":"2018-04-25","close":5961.8516},{"date":"2018-04-26","close":5999.1133},{"date":"2018-04-27","close":5961.8516},{"date":"2018-04-30","close":5654.4438},{"date":"2018-05-02","close":5514.7129},{"date":"2018-05-03","close":5496.082},{"date":"2018-05-04","close":5263.1973},{"date":"2018-05-08","close":4955.7891},{"date":"2018-05-09","close":5197.9893},{"date":"2018-05-10","close":5086.2046},{"date":"2018-05-11","close":5151.4126},{"date":"2018-05-14","close":4955.7891},{"date":"2018-05-15","close":5020.9971},{"date":"2018-05-16","close":4937.1582},{"date":"2018-05-17","close":4797.4272},{"date":"2018-05-18","close":5104.8354},{"date":"2018-05-21","close":5076.8892},{"date":"2018-05-23","close":4918.5273},{"date":"2018-05-24","close":4946.4736},{"date":"2018-05-25","close":4946.4736},{"date":"2018-05-28","close":4993.0508},{"date":"2018-05-29","close":4909.2124},{"date":"2018-05-30","close":4806.7427},{"date":"2018-05-31","close":4797.4272},{"date":"2018-06-01","close":4853.3198},{"date":"2018-06-04","close":4704.2734},{"date":"2018-06-05","close":4722.9043},{"date":"2018-06-07","close":4946.4736},{"date":"2018-06-08","close":4806.7427},{"date":"2018-06-11","close":4704.2734},{"date":"2018-06-12","close":4578.5156},{"date":"2018-06-14","close":4573.8579},{"date":"2018-06-15","close":4396.8657},{"date":"2018-06-18","close":4252.4771},{"date":"2018-06-19","close":4080.1421},{"date":"2018-06-20","close":4364.2617},{"date":"2018-06-21","close":4364.2617},{"date":"2018-06-22","close":4611.1196},{"date":"2018-06-25","close":4601.8042},{"date":"2018-06-26","close":4806.7427},{"date":"2018-06-27","close":4578.5156},{"date":"2018-06-28","close":4322.3423},{"date":"2018-06-29","close":4313.0269},{"date":"2018-07-02","close":4070.8269},{"date":"2018-07-03","close":4112.7461},{"date":"2018-07-04","close":4238.5039},{"date":"2018-07-05","close":4247.8193},{"date":"2018-07-06","close":4303.7114},{"date":"2018-07-09","close":4396.8657},{"date":"2018-07-10","close":4401.5234},{"date":"2018-07-11","close":4266.4502},{"date":"2018-07-12","close":4462.0732},{"date":"2018-07-13","close":4494.6772},{"date":"2018-07-16","close":4420.1538},{"date":"2018-07-17","close":4285.0811},{"date":"2018-07-18","close":4126.7192},{"date":"2018-07-19","close":4042.8806},{"date":"2018-07-20","close":4042.8806},{"date":"2018-07-23","close":3796.0227},{"date":"2018-07-24","close":3837.9419},{"date":"2018-07-25","close":3707.5264},{"date":"2018-07-26","close":3823.969},{"date":"2018-07-27","close":3814.6536},{"date":"2018-07-30","close":3805.3381},{"date":"2018-07-31","close":3837.9419},{"date":"2018-08-01","close":4033.5652},{"date":"2018-08-02","close":3940.4114},{"date":"2018-08-03","close":3945.0691},{"date":"2018-08-06","close":3991.646},{"date":"2018-08-07","close":4145.3501},{"date":"2018-08-08","close":4084.7998},{"date":"2018-08-09","close":4112.7461},{"date":"2018-08-10","close":4038.2229},{"date":"2018-08-13","close":3800.6804},{"date":"2018-08-14","close":3879.8613},{"date":"2018-08-16","close":3884.519},{"date":"2018-08-17","close":4122.0615},{"date":"2018-08-20","close":4261.7925},{"date":"2018-08-21","close":4406.1812},{"date":"2018-08-22","close":4541.2539},{"date":"2018-08-23","close":4597.1465},{"date":"2018-08-24","close":4634.4082},{"date":"2018-08-27","close":4587.8311},{"date":"2018-08-28","close":4615.7773},{"date":"2018-08-29","close":4611.1196},{"date":"2018-08-30","close":4583.1733},{"date":"2018-08-31","close":4760.166},{"date":"2018-09-03","close":4797.4272},{"date":"2018-09-04","close":4871.9507},{"date":"2018-09-05","close":4760.166},{"date":"2018-09-06","close":4732.2197},{"date":"2018-09-07","close":4778.7969},{"date":"2018-09-10","close":4760.166},{"date":"2018-09-11","close":4778.7969},{"date":"2018-09-12","close":4750.8506},{"date":"2018-09-13","close":4769.4814},{"date":"2018-09-14","close":5253.8818},{"date":"2018-09-17","close":5263.1973},{"date":"2018-09-18","close":5421.5586},{"date":"2018-09-19","close":5263.1973},{"date":"2018-09-20","close":5458.8203},{"date":"2018-09-21","close":5412.2432},{"date":"2018-09-27","close":5421.5586},{"date":"2018-09-28","close":5374.9819},{"date":"2018-10-01","close":5160.728},{"date":"2018-10-02","close":4890.5815},{"date":"2018-10-04","close":4993.0508},{"date":"2018-10-05","close":4760.166},{"date":"2018-10-08","close":4653.0391},{"date":"2018-10-10","close":4629.7505},{"date":"2018-10-11","close":4611.1196},{"date":"2018-10-12","close":4704.2734},{"date":"2018-10-15","close":4625.0928},{"date":"2018-10-16","close":4722.9043},{"date":"2018-10-17","close":4750.8506},{"date":"2018-10-18","close":4862.6353},{"date":"2018-10-19","close":4844.0044},{"date":"2018-10-22","close":5011.6816},{"date":"2018-10-23","close":4834.689},{"date":"2018-10-24","close":4741.5352},{"date":"2018-10-25","close":4741.5352},{"date":"2018-10-26","close":4457.4155},{"date":"2018-10-29","close":3991.646},{"date":"2018-10-30","close":4145.3501},{"date":"2018-10-31","close":4201.2422},{"date":"2018-11-01","close":4191.9268},{"date":"2018-11-02","close":4373.5771},{"date":"2018-11-05","close":4490.0195},{"date":"2018-11-06","close":4536.5967},{"date":"2018-11-07","close":4485.3618},{"date":"2018-11-08","close":4494.6772},{"date":"2018-11-09","close":4424.8115},{"date":"2018-11-12","close":4173.2959},{"date":"2018-11-13","close":4247.8193},{"date":"2018-11-14","close":4308.3691},{"date":"2018-11-15","close":4331.6577},{"date":"2018-11-16","close":4336.3154},{"date":"2018-11-19","close":4368.9194},{"date":"2018-11-20","close":4317.6846},{"date":"2018-11-21","close":4434.127},{"date":"2018-11-22","close":4378.2349},{"date":"2018-11-23","close":4233.8462},{"date":"2018-11-26","close":4350.2886},{"date":"2018-11-27","close":4564.5425},{"date":"2018-11-28","close":4490.0195},{"date":"2018-11-29","close":4382.8926},{"date":"2018-11-30","close":4331.6577},{"date":"2018-12-03","close":4517.9658},{"date":"2018-12-04","close":4499.335},{"date":"2018-12-05","close":4382.8926},{"date":"2018-12-06","close":4163.981},{"date":"2018-12-07","close":4154.6655},{"date":"2018-12-10","close":3986.9883},{"date":"2018-12-11","close":3977.6729},{"date":"2018-12-12","close":4117.4038},{"date":"2018-12-13","close":4145.3501},{"date":"2018-12-14","close":3986.9883},{"date":"2018-12-17","close":3884.519},{"date":"2018-12-18","close":3903.1497},{"date":"2018-12-19","close":3977.6729},{"date":"2018-12-20","close":3921.7805},{"date":"2018-12-21","close":3898.4919},{"date":"2018-12-24","close":3809.9958},{"date":"2018-12-26","close":3819.3113},{"date":"2018-12-27","close":3865.8882},{"date":"2018-12-28","close":3945.0691},{"date":"2019-01-02","close":3879.8613},{"date":"2019-01-03","close":3768.0764},{"date":"2019-01-04","close":3847.2573},{"date":"2019-01-07","close":3856.5728},{"date":"2019-01-08","close":3828.6265},{"date":"2019-01-09","close":3959.042},{"date":"2019-01-10","close":3926.4382},{"date":"2019-01-11","close":3973.0151},{"date":"2019-01-14","close":3940.4114},{"date":"2019-01-15","close":3991.646},{"date":"2019-01-16","close":3982.3306},{"date":"2019-01-17","close":4005.6191},{"date":"2019-01-18","close":4056.8538},{"date":"2019-01-21","close":4014.9343},{"date":"2019-01-22","close":3996.3037},{"date":"2019-01-23","close":4000.9614},{"date":"2019-01-24","close":4159.3232},{"date":"2019-01-25","close":4159.3232},{"date":"2019-01-28","close":4545.9116},{"date":"2019-01-29","close":4564.5425},{"date":"2019-01-30","close":4457.4155},{"date":"2019-01-31","close":4410.8389},{"date":"2019-02-01","close":4424.8115},{"date":"2019-02-07","close":4471.3887},{"date":"2019-02-08","close":4476.0464},{"date":"2019-02-11","close":4545.9116},{"date":"2019-02-12","close":4480.7041},{"date":"2019-02-13","close":4578.5156},{"date":"2019-02-14","close":4359.604},{"date":"2019-02-15","close":4275.7656},{"date":"2019-02-18","close":4317.6846},{"date":"2019-02-19","close":4345.6309},{"date":"2019-02-20","close":4541.2539},{"date":"2019-02-21","close":4550.5693},{"date":"2019-02-22","close":4471.3887},{"date":"2019-02-25","close":4508.6504},{"date":"2019-02-26","close":4527.2812},{"date":"2019-02-27","close":4555.2271},{"date":"2019-02-28","close":4555.2271},{"date":"2019-03-04","close":4797.4272},{"date":"2019-03-05","close":4844.0044},{"date":"2019-03-06","close":4853.3198},{"date":"2019-03-07","close":4639.0659},{"date":"2019-03-08","close":4704.2734},{"date":"2019-03-11","close":4657.6968},{"date":"2019-03-12","close":4732.2197},{"date":"2019-03-13","close":4769.4814},{"date":"2019-03-14","close":4778.7969},{"date":"2019-03-15","close":4611.1196},{"date":"2019-03-18","close":4620.4351},{"date":"2019-03-19","close":4569.2002},{"date":"2019-03-20","close":4462.0732},{"date":"2019-03-21","close":4452.7578},{"date":"2019-03-22","close":4406.1812},{"date":"2019-03-25","close":4275.7656},{"date":"2019-03-26","close":4373.5771},{"date":"2019-03-27","close":4252.4771},{"date":"2019-03-28","close":4173.2959},{"date":"2019-03-29","close":4257.1348},{"date":"2019-04-01","close":4261.7925},{"date":"2019-04-02","close":4266.4502},{"date":"2019-04-03","close":4308.3691},{"date":"2019-04-04","close":4429.4692},{"date":"2019-04-05","close":4396.8657},{"date":"2019-04-08","close":4368.9194},{"date":"2019-04-09","close":4443.4424},{"date":"2019-04-10","close":4392.208},{"date":"2019-04-11","close":4448.1001},{"date":"2019-04-12","close":4545.9116},{"date":"2019-04-15","close":4494.6772},{"date":"2019-04-16","close":4466.731},{"date":"2019-04-17","close":4415.4966},{"date":"2019-04-18","close":4410.8389},{"date":"2019-04-19","close":4438.7847},{"date":"2019-04-22","close":4527.2812},{"date":"2019-04-23","close":4480.7041},{"date":"2019-04-24","close":4513.3081},{"date":"2019-04-25","close":4564.5425},{"date":"2019-04-26","close":4503.9927},{"date":"2019-04-29","close":4657.6968},{"date":"2019-04-30","close":4620.4351},{"date":"2019-05-02","close":4769.4814},{"date":"2019-05-03","close":4769.4814},{"date":"2019-05-07","close":4825.3735},{"date":"2019-05-08","close":4704.2734},{"date":"2019-05-09","close":4639.0659},{"date":"2019-05-10","close":4676.3271},{"date":"2019-05-13","close":4503.9927},{"date":"2019-05-14","close":4597.1465},{"date":"2019-05-15","close":4713.5889},{"date":"2019-05-16","close":3744.7881},{"date":"2019-05-17","close":3600.3994},{"date":"2019-05-20","close":3502.5879},{"date":"2019-05-21","close":3619.0303},{"date":"2019-05-22","close":3516.5608},{"date":"2019-05-23","close":3432.7224},{"date":"2019-05-24","close":3456.0107},{"date":"2019-05-27","close":3428.0647},{"date":"2019-05-28","close":3521.2185},{"date":"2019-05-29","close":3451.3533},{"date":"2019-05-30","close":3437.3801},{"date":"2019-05-31","close":3493.2725},{"date":"2019-06-03","close":3521.2185},{"date":"2019-06-04","close":3507.2456},{"date":"2019-06-05","close":3483.957},{"date":"2019-06-07","close":3525.8762},{"date":"2019-06-10","close":3525.8762},{"date":"2019-06-11","close":3516.5608},{"date":"2019-06-12","close":3414.0916},{"date":"2019-06-13","close":3535.0},{"date":"2019-06-14","close":3625.0},{"date":"2019-06-17","close":3565.0},{"date":"2019-06-18","close":3540.0},{"date":"2019-06-19","close":3520.0},{"date":"2019-06-20","close":3605.0},{"date":"2019-06-21","close":3535.0},{"date":"2019-06-24","close":3410.0},{"date":"2019-06-25","close":3380.0},{"date":"2019-06-26","close":3390.0},{"date":"2019-06-27","close":3375.0},{"date":"2019-06-28","close":3230.0},{"date":"2019-07-01","close":3355.0},{"date":"2019-07-02","close":3285.0},{"date":"2019-07-03","close":3260.0},{"date":"2019-07-04","close":3170.0},{"date":"2019-07-05","close":3240.0},{"date":"2019-07-08","close":3120.0},{"date":"2019-07-09","close":3050.0},{"date":"2019-07-10","close":3160.0},{"date":"2019-07-11","close":3180.0},{"date":"2019-07-12","close":3150.0},{"date":"2019-07-15","close":3050.0},{"date":"2019-07-16","close":3045.0},{"date":"2019-07-17","close":3060.0},{"date":"2019-07-18","close":2860.0},{"date":"2019-07-19","close":3190.0},{"date":"2019-07-22","close":3005.0},{"date":"2019-07-23","close":2900.0},{"date":"2019-07-24","close":2815.0},{"date":"2019-07-25","close":2760.0},{"date":"2019-07-26","close":2745.0},{"date":"2019-07-29","close":2600.0},{"date":"2019-07-30","close":2620.0},{"date":"2019-07-31","close":2645.0},{"date":"2019-08-01","close":2660.0},{"date":"2019-08-02","close":2655.0},{"date":"2019-08-05","close":2440.0},{"date":"2019-08-06","close":2325.0},{"date":"2019-08-07","close":2400.0},{"date":"2019-08-08","close":2550.0},{"date":"2019-08-09","close":2560.0},{"date":"2019-08-12","close":2610.0},{"date":"2019-08-13","close":2595.0},{"date":"2019-08-14","close":2645.0},{"date":"2019-08-16","close":2635.0},{"date":"2019-08-19","close":2635.0},{"date":"2019-08-20","close":2755.0},{"date":"2019-08-21","close":2815.0},{"date":"2019-08-22","close":2810.0},{"date":"2019-08-23","close":2800.0},{"date":"2019-08-26","close":2630.0},{"date":"2019-08-27","close":2675.0},{"date":"2019-08-28","close":2805.0},{"date":"2019-08-29","close":2795.0},{"date":"2019-08-30","close":2800.0},{"date":"2019-09-02","close":2835.0},{"date":"2019-09-03","close":2875.0},{"date":"2019-09-04","close":2965.0},{"date":"2019-09-05","close":2935.0},{"date":"2019-09-06","close":2885.0},{"date":"2019-09-09","close":2840.0},{"date":"2019-09-10","close":2815.0},{"date":"2019-09-11","close":2870.0},{"date":"2019-09-16","close":2970.0},{"date":"2019-09-17","close":3015.0},{"date":"2019-09-18","close":2955.0},{"date":"2019-09-19","close":2975.0},{"date":"2019-09-20","close":2940.0},{"date":"2019-09-23","close":2880.0},{"date":"2019-09-24","close":2895.0},{"date":"2019-09-25","close":2780.0},{"date":"2019-09-26","close":2825.0},{"date":"2019-09-27","close":2805.0},{"date":"2019-09-30","close":2740.0},{"date":"2019-10-01","close":2850.0},{"date":"2019-10-02","close":2780.0},{"date":"2019-10-04","close":2740.0},{"date":"2019-10-07","close":2880.0},{"date":"2019-10-08","close":2815.0},{"date":"2019-10-10","close":2850.0},{"date":"2019-10-11","close":2880.0},{"date":"2019-10-14","close":2900.0},{"date":"2019-10-15","close":2970.0},{"date":"2019-10-16","close":3075.0},{"date":"2019-10-17","close":3010.0},{"date":"2019-10-18","close":3010.0},{"date":"2019-10-21","close":2910.0},{"date":"2019-10-22","close":2975.0},{"date":"2019-10-23","close":3055.0},{"date":"2019-10-24","close":3080.0},{"date":"2019-10-25","close":2995.0},{"date":"2019-10-28","close":3065.0},{"date":"2019-10-29","close":3130.0},{"date":"2019-10-30","close":3035.0},{"date":"2019-10-31","close":3030.0},{"date":"2019-11-01","close":3085.0},{"date":"2019-11-04","close":3135.0},{"date":"2019-11-05","close":3300.0},{"date":"2019-11-06","close":3220.0},{"date":"2019-11-07","close":3150.0},{"date":"2019-11-08","close":3200.0},{"date":"2019-11-11","close":3220.0},{"date":"2019-11-12","close":3420.0},{"date":"2019-11-13","close":4445.0},{"date":"2019-11-14","close":4490.0},{"date":"2019-11-15","close":4240.0},{"date":"2019-11-18","close":4290.0},{"date":"2019-11-19","close":4105.0},{"date":"2019-11-20","close":4090.0},{"date":"2019-11-21","close":3850.0},{"date":"2019-11-22","close":3985.0},{"date":"2019-11-25","close":4135.0},{"date":"2019-11-26","close":4090.0},{"date":"2019-11-27","close":3955.0},{"date":"2019-11-28","close":4060.0},{"date":"2019-11-29","close":3940.0},{"date":"2019-12-02","close":4035.0},{"date":"2019-12-03","close":4010.0},{"date":"2019-12-04","close":4010.0},{"date":"2019-12-05","close":3825.0},{"date":"2019-12-06","close":3745.0},{"date":"2019-12-09","close":3715.0},{"date":"2019-12-10","close":3840.0},{"date":"2019-12-11","close":3780.0},{"date":"2019-12-12","close":3860.0},{"date":"2019-12-13","close":3975.0},{"date":"2019-12-16","close":4020.0},{"date":"2019-12-17","close":4180.0},{"date":"2019-12-18","close":4060.0},{"date":"2019-12-19","close":4000.0},{"date":"2019-12-20","close":4050.0},{"date":"2019-12-23","close":4200.0},{"date":"2019-12-24","close":4000.0},{"date":"2019-12-26","close":3980.0},{"date":"2019-12-27","close":4080.0},{"date":"2019-12-30","close":4250.0},{"date":"2020-01-02","close":4400.0},{"date":"2020-01-03","close":4220.0},{"date":"2020-01-06","close":4020.0},{"date":"2020-01-07","close":4060.0},{"date":"2020-01-08","close":3870.0},{"date":"2020-01-09","close":3990.0},{"date":"2020-01-10","close":4030.0},{"date":"2020-01-13","close":4050.0},{"date":"2020-01-14","close":3990.0},{"date":"2020-01-15","close":3995.0},{"date":"2020-01-16","close":3985.0},{"date":"2020-01-17","close":3940.0},{"date":"2020-01-20","close":4000.0},{"date":"2020-01-21","close":3950.0},{"date":"2020-01-22","close":4045.0},{"date":"2020-01-23","close":4005.0},{"date":"2020-01-28","close":3935.0},{"date":"2020-01-29","close":3920.0},{"date":"2020-01-30","close":3740.0},{"date":"2020-01-31","close":3580.0},{"date":"2020-02-03","close":3795.0},{"date":"2020-02-04","close":3950.0},{"date":"2020-02-05","close":4115.0},{"date":"2020-02-06","close":4115.0},{"date":"2020-02-07","close":4150.0},{"date":"2020-02-10","close":4175.0},{"date":"2020-02-11","close":4155.0},{"date":"2020-02-12","close":4270.0},{"date":"2020-02-13","close":4185.0},{"date":"2020-02-14","close":4170.0},{"date":"2020-02-17","close":4175.0},{"date":"2020-02-18","close":4070.0},{"date":"2020-02-19","close":4220.0},{"date":"2020-02-20","close":4080.0},{"date":"2020-02-21","close":3930.0},{"date":"2020-02-24","close":3670.0},{"date":"2020-02-25","close":3915.0},{"date":"2020-02-26","close":3860.0},{"date":"2020-02-27","close":3760.0},{"date":"2020-02-28","close":3575.0},{"date":"2020-03-02","close":3710.0},{"date":"2020-03-03","close":3730.0},{"date":"2020-03-04","close":3865.0},{"date":"2020-03-05","close":3965.0},{"date":"2020-03-06","close":3915.0},{"date":"2020-03-09","close":3710.0},{"date":"2020-03-10","close":3805.0},{"date":"2020-03-11","close":3585.0},{"date":"2020-03-12","close":3450.0},{"date":"2020-03-13","close":3185.0},{"date":"2020-03-16","close":3035.0},{"date":"2020-03-17","close":3195.0},{"date":"2020-03-18","close":2950.0},{"date":"2020-03-19","close":2790.0},{"date":"2020-03-20","close":3030.0},{"date":"2020-03-23","close":2905.0},{"date":"2020-03-24","close":3080.0},{"date":"2020-03-25","close":3200.0},{"date":"2020-03-26","close":3265.0},{"date":"2020-03-27","close":3420.0},{"date":"2020-03-30","close":3630.0},{"date":"2020-03-31","close":3680.0},{"date":"2020-04-01","close":3595.0},{"date":"2020-04-02","close":3685.0},{"date":"2020-04-03","close":3775.0},{"date":"2020-04-06","close":3905.0},{"date":"2020-04-07","close":4010.0},{"date":"2020-04-08","close":4000.0},{"date":"2020-04-09","close":4055.0},{"date":"2020-04-10","close":3960.0},{"date":"2020-04-13","close":3955.0},{"date":"2020-04-14","close":3960.0},{"date":"2020-04-16","close":4030.0},{"date":"2020-04-17","close":4035.0},{"date":"2020-04-20","close":4045.0},{"date":"2020-04-21","close":3925.0},{"date":"2020-04-22","close":3970.0},{"date":"2020-04-23","close":4020.0},{"date":"2020-04-24","close":3915.0},{"date":"2020-04-27","close":3935.0},{"date":"2020-04-28","close":3870.0},{"date":"2020-04-29","close":3820.0},{"date":"2020-05-04","close":3810.0},{"date":"2020-05-06","close":3975.0},{"date":"2020-05-07","close":3945.0},{"date":"2020-05-08","close":4285.0},{"date":"2020-05-11","close":4200.0},{"date":"2020-05-12","close":4410.0},{"date":"2020-05-13","close":4295.0},{"date":"2020-05-14","close":4280.0},{"date":"2020-05-15","close":4405.0},{"date":"2020-05-18","close":4390.0},{"date":"2020-05-19","close":4290.0},{"date":"2020-05-20","close":4290.0},{"date":"2020-05-21","close":4255.0},{"date":"2020-05-22","close":4170.0},{"date":"2020-05-25","close":4230.0},{"date":"2020-05-26","close":4220.0},{"date":"2020-05-27","close":4190.0},{"date":"2020-05-28","close":4125.0},{"date":"2020-05-29","close":4075.0},{"date":"2020-06-01","close":4185.0},{"date":"2020-06-02","close":4480.0},{"date":"2020-06-03","close":4225.0},{"date":"2020-06-04","close":4245.0},{"date":"2020-06-05","close":4250.0},{"date":"2020-06-08","close":4320.0},{"date":"2020-06-09","close":4285.0},{"date":"2020-06-10","close":4400.0},{"date":"2020-06-11","close":4475.0},{"date":"2020-06-12","close":4390.0},{"date":"2020-06-15","close":4000.0},{"date":"2020-06-16","close":4210.0},{"date":"2020-06-17","close":4310.0},{"date":"2020-06-18","close":4300.0},{"date":"2020-06-19","close":4190.0},{"date":"2020-06-22","close":4155.0},{"date":"2020-06-23","close":4085.0},{"date":"2020-06-24","close":4165.0},{"date":"2020-06-25","close":4095.0},{"date":"2020-06-26","close":4060.0},{"date":"2020-06-29","close":3945.0},{"date":"2020-06-30","close":3975.0},{"date":"2020-07-01","close":3985.0},{"date":"2020-07-02","close":4050.0},{"date":"2020-07-03","close":4055.0},{"date":"2020-07-06","close":4015.0},{"date":"2020-07-07","close":4100.0},{"date":"2020-07-08","close":4025.0},{"date":"2020-07-09","close":3995.0},{"date":"2020-07-10","close":3940.0},{"date":"2020-07-13","close":3985.0},{"date":"2020-07-14","close":4010.0},{"date":"2020-07-15","close":3975.0},{"date":"2020-07-16","close":3950.0},{"date":"2020-07-17","close":3945.0},{"date":"2020-07-20","close":3980.0},{"date":"2020-07-21","close":4170.0},{"date":"2020-07-22","close":4145.0},{"date":"2020-07-23","close":4275.0},{"date":"2020-07-24","close":4630.0},{"date":"2020-07-27","close":4365.0},{"date":"2020-07-28","close":4330.0},{"date":"2020-07-29","close":4345.0},{"date":"2020-07-30","close":4355.0},{"date":"2020-07-31","close":4355.0},{"date":"2020-08-03","close":4305.0},{"date":"2020-08-04","close":4490.0},{"date":"2020-08-05","close":4540.0},{"date":"2020-08-06","close":4790.0},{"date":"2020-08-07","close":4720.0},{"date":"2020-08-10","close":4670.0},{"date":"2020-08-11","close":4585.0},{"date":"2020-08-12","close":4460.0},{"date":"2020-08-13","close":4515.0},{"date":"2020-08-14","close":4600.0},{"date":"2020-08-18","close":4265.0},{"date":"2020-08-19","close":4380.0},{"date":"2020-08-20","close":4225.0},{"date":"2020-08-21","close":4200.0},{"date":"2020-08-24","close":4320.0},{"date":"2020-08-25","close":4485.0},{"date":"2020-08-26","close":4575.0},{"date":"2020-08-27","close":4395.0},{"date":"2020-08-28","close":4400.0},{"date":"2020-08-31","close":4490.0},{"date":"2020-09-01","close":4465.0},{"date":"2020-09-02","close":4540.0},{"date":"2020-09-03","close":4540.0},{"date":"2020-09-04","close":4415.0},{"date":"2020-09-07","close":4595.0},{"date":"2020-09-08","close":4560.0},{"date":"2020-09-09","close":4720.0},{"date":"2020-09-10","close":4680.0},{"date":"2020-09-11","close":4725.0},{"date":"2020-09-14","close":4690.0},{"date":"2020-09-15","close":4765.0},{"date":"2020-09-16","close":4685.0},{"date":"2020-09-17","close":4600.0},{"date":"2020-09-18","close":4605.0},{"date":"2020-09-21","close":4540.0},{"date":"2020-09-22","close":4370.0},{"date":"2020-09-23","close":4465.0},{"date":"2020-09-24","close":4250.0},{"date":"2020-09-25","close":4225.0},{"date":"2020-09-28","close":4350.0},{"date":"2020-09-29","close":4435.0},{"date":"2020-10-05","close":4545.0},{"date":"2020-10-06","close":4510.0},{"date":"2020-10-07","close":4535.0},{"date":"2020-10-08","close":4630.0},{"date":"2020-10-12","close":4630.0},{"date":"2020-10-13","close":4675.0},{"date":"2020-10-14","close":4505.0},{"date":"2020-10-15","close":4410.0},{"date":"2020-10-16","close":4400.0},{"date":"2020-10-19","close":4540.0},{"date":"2020-10-20","close":4480.0},{"date":"2020-10-21","close":4605.0},{"date":"2020-10-22","close":4480.0},{"date":"2020-10-23","close":4685.0},{"date":"2020-10-26","close":4635.0},{"date":"2020-10-27","close":4560.0},{"date":"2020-10-28","close":4645.0},{"date":"2020-10-29","close":4900.0},{"date":"2020-10-30","close":4515.0},{"date":"2020-11-02","close":4445.0},{"date":"2020-11-03","close":4535.0},{"date":"2020-11-04","close":4640.0},{"date":"2020-11-05","close":4685.0},{"date":"2020-11-06","close":4715.0},{"date":"2020-11-09","close":4795.0},{"date":"2020-11-10","close":4720.0},{"date":"2020-11-11","close":4670.0},{"date":"2020-11-12","close":4715.0},{"date":"2020-11-13","close":4650.0},{"date":"2020-11-16","close":4620.0},{"date":"2020-11-17","close":4550.0},{"date":"2020-11-18","close":4615.0},{"date":"2020-11-19","close":4705.0},{"date":"2020-11-20","close":4750.0},{"date":"2020-11-23","close":4705.0},{"date":"2020-11-24","close":4640.0},{"date":"2020-11-25","close":4580.0},{"date":"2020-11-26","close":4630.0},{"date":"2020-11-27","close":4610.0},{"date":"2020-11-30","close":4760.0},{"date":"2020-12-01","close":4755.0},{"date":"2020-12-02","close":5050.0},{"date":"2020-12-03","close":5320.0},{"date":"2020-12-04","close":5310.0},{"date":"2020-12-07","close":5570.0},{"date":"2020-12-08","close":5370.0},{"date":"2020-12-09","close":6050.0},{"date":"2020-12-10","close":6280.0},{"date":"2020-12-11","close":6150.0},{"date":"2020-12-14","close":6280.0},{"date":"2020-12-15","close":6050.0},{"date":"2020-12-16","close":6240.0},{"date":"2020-12-17","close":6170.0},{"date":"2020-12-18","close":6350.0},{"date":"2020-12-21","close":6210.0},{"date":"2020-12-22","close":5700.0},{"date":"2020-12-23","close":5520.0},{"date":"2020-12-24","close":5500.0},{"date":"2020-12-28","close":5400.0},{"date":"2020-12-29","close":5730.0},{"date":"2020-12-30","close":5780.0},{"date":"2021-01-04","close":5810.0},{"date":"2021-01-05","close":5870.0},{"date":"2021-01-06","close":6040.0},{"date":"2021-01-07","close":6090.0},{"date":"2021-01-08","close":5880.0},{"date":"2021-01-11","close":5780.0},{"date":"2021-01-12","close":5630.0},{"date":"2021-01-13","close":5740.0},{"date":"2021-01-14","close":5640.0},{"date":"2021-01-15","close":5530.0},{"date":"2021-01-18","close":5380.0},{"date":"2021-01-19","close":5420.0},{"date":"2021-01-20","close":5480.0},{"date":"2021-01-21","close":5580.0},{"date":"2021-01-22","close":5390.0},{"date":"2021-01-25","close":5650.0},{"date":"2021-01-26","close":5510.0},{"date":"2021-01-27","close":5430.0},{"date":"2021-01-28","close":5130.0},{"date":"2021-01-29","close":4990.0},{"date":"2021-02-01","close":5170.0},{"date":"2021-02-02","close":5180.0},{"date":"2021-02-03","close":5270.0},{"date":"2021-02-04","close":5120.0},{"date":"2021-02-05","close":5150.0},{"date":"2021-02-08","close":5030.0},{"date":"2021-02-09","close":5020.0},{"date":"2021-02-10","close":4995.0},{"date":"2021-02-15","close":5080.0},{"date":"2021-02-16","close":5060.0},{"date":"2021-02-17","close":5060.0},{"date":"2021-02-18","close":4985.0},{"date":"2021-02-19","close":4900.0},{"date":"2021-02-22","close":4735.0},{"date":"2021-02-23","close":4645.0},{"date":"2021-02-24","close":4400.0},{"date":"2021-02-25","close":4515.0},{"date":"2021-02-26","close":4400.0},{"date":"2021-03-02","close":4485.0},{"date":"2021-03-03","close":4480.0},{"date":"2021-03-04","close":4395.0},{"date":"2021-03-05","close":4415.0},{"date":"2021-03-08","close":4250.0},{"date":"2021-03-09","close":4235.0},{"date":"2021-03-10","close":4240.0},{"date":"2021-03-11","close":4300.0},{"date":"2021-03-12","close":4400.0},{"date":"2021-03-15","close":4355.0},{"date":"2021-03-16","close":4485.0},{"date":"2021-03-17","close":4570.0},{"date":"2021-03-18","close":4550.0},{"date":"2021-03-19","close":4475.0},{"date":"2021-03-22","close":4465.0},{"date":"2021-03-23","close":4465.0},{"date":"2021-03-24","close":4460.0},{"date":"2021-03-25","close":4440.0},{"date":"2021-03-26","close":4455.0},{"date":"2021-03-29","close":4430.0},{"date":"2021-03-30","close":4425.0},{"date":"2021-03-31","close":4385.0},{"date":"2021-04-01","close":4400.0},{"date":"2021-04-02","close":4390.0},{"date":"2021-04-05","close":4330.0},{"date":"2021-04-06","close":4265.0},{"date":"2021-04-07","close":4510.0},{"date":"2021-04-08","close":4605.0},{"date":"2021-04-09","close":4600.0},{"date":"2021-04-12","close":4790.0},{"date":"2021-04-13","close":4890.0},{"date":"2021-04-14","close":4880.0},{"date":"2021-04-15","close":4805.0},{"date":"2021-04-16","close":4720.0},{"date":"2021-04-19","close":4750.0},{"date":"2021-04-20","close":4760.0},{"date":"2021-04-21","close":4630.0},{"date":"2021-04-22","close":4615.0},{"date":"2021-04-23","close":4610.0},{"date":"2021-04-26","close":4720.0},{"date":"2021-04-27","close":4725.0},{"date":"2021-04-28","close":4525.0},{"date":"2021-04-29","close":4440.0},{"date":"2021-04-30","close":4355.0},{"date":"2021-05-03","close":4280.0},{"date":"2021-05-04","close":4350.0},{"date":"2021-05-06","close":4445.0},{"date":"2021-05-07","close":4475.0},{"date":"2021-05-10","close":4675.0},{"date":"2021-05-11","close":4580.0},{"date":"2021-05-12","close":4480.0},{"date":"2021-05-13","close":4430.0},{"date":"2021-05-14","close":4480.0},{"date":"2021-05-17","close":4525.0},{"date":"2021-05-18","close":4525.0},{"date":"2021-05-20","close":4650.0},{"date":"2021-05-21","close":4585.0},{"date":"2021-05-24","close":4460.0},{"date":"2021-05-25","close":4465.0},{"date":"2021-05-26","close":4495.0},{"date":"2021-05-27","close":4455.0},{"date":"2021-05-28","close":4485.0},{"date":"2021-05-31","close":4640.0},{"date":"2021-06-01","close":4605.0},{"date":"2021-06-02","close":4575.0},{"date":"2021-06-03","close":4635.0},{"date":"2021-06-04","close":4625.0},{"date":"2021-06-07","close":4600.0},{"date":"2021-06-08","close":4695.0},{"date":"2021-06-09","close":4670.0},{"date":"2021-06-10","close":5140.0},{"date":"2021-06-11","close":5110.0},{"date":"2021-06-14","close":5220.0},{"date":"2021-06-15","close":5270.0},{"date":"2021-06-16","close":5230.0},{"date":"2021-06-17","close":5510.0},{"date":"2021-06-18","close":5390.0},{"date":"2021-06-21","close":5350.0},{"date":"2021-06-22","close":5430.0},{"date":"2021-06-23","close":5270.0},{"date":"2021-06-24","close":5240.0},{"date":"2021-06-25","close":5180.0},{"date":"2021-06-28","close":5300.0},{"date":"2021-06-29","close":5340.0},{"date":"2021-06-30","close":5270.0},{"date":"2021-07-01","close":5390.0},{"date":"2021-07-02","close":5350.0},{"date":"2021-07-05","close":5460.0},{"date":"2021-07-06","close":5160.0},{"date":"2021-07-07","close":5110.0},{"date":"2021-07-08","close":5010.0},{"date":"2021-07-09","close":4975.0},{"date":"2021-07-12","close":4915.0},{"date":"2021-07-13","close":5000.0},{"date":"2021-07-14","close":4910.0},{"date":"2021-07-15","close":4910.0},{"date":"2021-07-16","close":4860.0},{"date":"2021-07-19","close":4850.0},{"date":"2021-07-20","close":4775.0},{"date":"2021-07-21","close":4785.0},{"date":"2021-07-22","close":4690.0},{"date":"2021-07-23","close":4945.0},{"date":"2021-07-26","close":4850.0},{"date":"2021-07-27","close":4840.0},{"date":"2021-07-28","close":4780.0},{"date":"2021-07-29","close":4905.0},{"date":"2021-07-30","close":4820.0},{"date":"2021-08-02","close":4885.0},{"date":"2021-08-03","close":4855.0},{"date":"2021-08-04","close":4925.0},{"date":"2021-08-05","close":5010.0},{"date":"2021-08-06","close":5020.0},{"date":"2021-08-09","close":4865.0},{"date":"2021-08-10","close":4810.0},{"date":"2021-08-11","close":4880.0},{"date":"2021-08-12","close":4765.0},{"date":"2021-08-13","close":4690.0},{"date":"2021-08-17","close":4500.0},{"date":"2021-08-18","close":4590.0},{"date":"2021-08-19","close":4450.0},{"date":"2021-08-20","close":4245.0},{"date":"2021-08-23","close":4365.0},{"date":"2021-08-24","close":4485.0},{"date":"2021-08-25","close":4495.0},{"date":"2021-08-26","close":4440.0},{"date":"2021-08-27","close":4430.0},{"date":"2021-08-30","close":4450.0},{"date":"2021-08-31","close":4500.0},{"date":"2021-09-01","close":4525.0},{"date":"2021-09-02","close":4520.0},{"date":"2021-09-03","close":4520.0},{"date":"2021-09-06","close":4510.0},{"date":"2021-09-07","close":4485.0},{"date":"2021-09-08","close":4385.0},{"date":"2021-09-09","close":4380.0},{"date":"2021-09-10","close":4290.0},{"date":"2021-09-13","close":4240.0},{"date":"2021-09-14","close":4265.0},{"date":"2021-09-15","close":4285.0},{"date":"2021-09-16","close":4240.0},{"date":"2021-09-17","close":4220.0},{"date":"2021-09-23","close":4210.0},{"date":"2021-09-24","close":4220.0},{"date":"2021-09-27","close":4185.0},{"date":"2021-09-28","close":4000.0},{"date":"2021-09-29","close":4025.0},{"date":"2021-09-30","close":4055.0},{"date":"2021-10-01","close":3900.0},{"date":"2021-10-05","close":3730.0},{"date":"2021-10-06","close":3820.0},{"date":"2021-10-07","close":3935.0},{"date":"2021-10-08","close":3885.0},{"date":"2021-10-12","close":3835.0},{"date":"2021-10-13","close":3920.0},{"date":"2021-10-14","close":4065.0},{"date":"2021-10-15","close":4060.0},{"date":"2021-10-18","close":4015.0},{"date":"2021-10-19","close":4085.0},{"date":"2021-10-20","close":4030.0},{"date":"2021-10-21","close":3970.0},{"date":"2021-10-22","close":4010.0},{"date":"2021-10-25","close":4030.0},{"date":"2021-10-26","close":4070.0},{"date":"2021-10-27","close":4015.0},{"date":"2021-10-28","close":4025.0},{"date":"2021-10-29","close":3845.0},{"date":"2021-11-01","close":3845.0},{"date":"2021-11-02","close":3970.0},{"date":"2021-11-03","close":3915.0},{"date":"2021-11-04","close":3910.0},{"date":"2021-11-05","close":3890.0},{"date":"2021-11-08","close":3890.0},{"date":"2021-11-09","close":3850.0},{"date":"2021-11-10","close":3720.0},{"date":"2021-11-11","close":3620.0},{"date":"2021-11-12","close":3700.0},{"date":"2021-11-15","close":3775.0},{"date":"2021-11-16","close":3750.0},{"date":"2021-11-17","close":3610.0},{"date":"2021-11-18","close":3505.0},{"date":"2021-11-19","close":3530.0},{"date":"2021-11-22","close":3615.0},{"date":"2021-11-23","close":3525.0},{"date":"2021-11-24","close":3545.0},{"date":"2021-11-25","close":3510.0},{"date":"2021-11-26","close":3430.0},{"date":"2021-11-29","close":3350.0},{"date":"2021-11-30","close":3285.0},{"date":"2021-12-01","close":3410.0},{"date":"2021-12-02","close":3530.0},{"date":"2021-12-03","close":3565.0},{"date":"2021-12-06","close":3590.0},{"date":"2021-12-07","close":3695.0},{"date":"2021-12-08","close":3675.0},{"date":"2021-12-09","close":3815.0},{"date":"2021-12-10","close":3750.0},{"date":"2021-12-13","close":3725.0},{"date":"2021-12-14","close":3750.0},{"date":"2021-12-15","close":3815.0},{"date":"2021-12-16","close":3770.0},{"date":"2021-12-17","close":3750.0},{"date":"2021-12-20","close":3675.0},{"date":"2021-12-21","close":3820.0},{"date":"2021-12-22","close":3795.0},{"date":"2021-12-23","close":3755.0},{"date":"2021-12-24","close":3720.0},{"date":"2021-12-27","close":3910.0},{"date":"2021-12-28","close":3890.0},{"date":"2021-12-29","close":3830.0},{"date":"2021-12-30","close":3835.0},{"date":"2022-01-03","close":3860.0},{"date":"2022-01-04","close":3820.0},{"date":"2022-01-05","close":3735.0},{"date":"2022-01-06","close":3670.0},{"date":"2022-01-07","close":3695.0},{"date":"2022-01-10","close":3625.0},{"date":"2022-01-11","close":3535.0},{"date":"2022-01-12","close":3645.0},{"date":"2022-01-13","close":3575.0},{"date":"2022-01-14","close":3525.0},{"date":"2022-01-17","close":3455.0},{"date":"2022-01-18","close":3380.0},{"date":"2022-01-19","close":3305.0},{"date":"2022-01-20","close":3485.0},{"date":"2022-01-21","close":3450.0},{"date":"2022-01-24","close":3370.0},{"date":"2022-01-25","close":3200.0},{"date":"2022-01-26","close":3200.0},{"date":"2022-01-27","close":3030.0},{"date":"2022-01-28","close":3225.0},{"date":"2022-02-03","close":3340.0},{"date":"2022-02-04","close":3370.0},{"date":"2022-02-07","close":3340.0},{"date":"2022-02-08","close":3340.0},{"date":"2022-02-09","close":3340.0},{"date":"2022-02-10","close":3340.0},{"date":"2022-02-11","close":3175.0},{"date":"2022-02-14","close":3130.0},{"date":"2022-02-15","close":3075.0},{"date":"2022-02-16","close":3270.0},{"date":"2022-02-17","close":3210.0},{"date":"2022-02-18","close":3250.0},{"date":"2022-02-21","close":3250.0},{"date":"2022-02-22","close":3165.0},{"date":"2022-02-23","close":3250.0},{"date":"2022-02-24","close":3080.0},{"date":"2022-02-25","close":3225.0},{"date":"2022-02-28","close":3225.0},{"date":"2022-03-02","close":3280.0},{"date":"2022-03-03","close":3365.0},{"date":"2022-03-04","close":3365.0},{"date":"2022-03-07","close":3195.0},{"date":"2022-03-08","close":3160.0},{"date":"2022-03-10","close":3160.0},{"date":"2022-03-11","close":3160.0},{"date":"2022-03-14","close":3270.0},{"date":"2022-03-15","close":3270.0},{"date":"2022-03-16","close":3270.0},{"date":"2022-03-17","close":3270.0},{"date":"2022-03-18","close":3375.0},{"date":"2022-03-21","close":3375.0},{"date":"2022-03-22","close":3405.0},{"date":"2022-03-23","close":3385.0},{"date":"2022-03-24","close":3355.0},{"date":"2022-03-25","close":3390.0},{"date":"2022-03-28","close":3330.0},{"date":"2022-03-29","close":3415.0},{"date":"2022-03-30","close":3490.0},{"date":"2022-03-31","close":3485.0},{"date":"2022-04-01","close":3430.0},{"date":"2022-04-04","close":3455.0},{"date":"2022-04-05","close":3435.0},{"date":"2022-04-06","close":3375.0},{"date":"2022-04-07","close":3305.0},{"date":"2022-04-08","close":3290.0},{"date":"2022-04-11","close":3195.0},{"date":"2022-04-12","close":3180.0},{"date":"2022-04-13","close":3275.0},{"date":"2022-04-14","close":3265.0},{"date":"2022-04-15","close":3215.0},{"date":"2022-04-18","close":3175.0},{"date":"2022-04-19","close":3270.0},{"date":"2022-04-20","close":3285.0},{"date":"2022-04-21","close":3260.0},{"date":"2022-04-22","close":3210.0},{"date":"2022-04-25","close":3140.0},{"date":"2022-04-26","close":3210.0},{"date":"2022-04-27","close":3170.0},{"date":"2022-04-28","close":3175.0},{"date":"2022-04-29","close":3255.0},{"date":"2022-05-02","close":3200.0},{"date":"2022-05-03","close":3210.0},{"date":"2022-05-04","close":3170.0},{"date":"2022-05-06","close":3100.0},{"date":"2022-05-09","close":3035.0},{"date":"2022-05-10","close":3055.0},{"date":"2022-05-11","close":3130.0},{"date":"2022-05-12","close":3000.0},{"date":"2022-05-13","close":3060.0},{"date":"2022-05-16","close":3095.0},{"date":"2022-05-17","close":3075.0},{"date":"2022-05-18","close":3055.0},{"date":"2022-05-19","close":3015.0},{"date":"2022-05-20","close":3075.0},{"date":"2022-05-23","close":3125.0},{"date":"2022-05-24","close":3030.0},{"date":"2022-05-25","close":3085.0},{"date":"2022-05-26","close":3080.0},{"date":"2022-05-27","close":3065.0},{"date":"2022-05-30","close":3235.0},{"date":"2022-05-31","close":3185.0},{"date":"2022-06-02","close":3145.0},{"date":"2022-06-03","close":3180.0},{"date":"2022-06-07","close":3070.0},{"date":"2022-06-08","close":3075.0},{"date":"2022-06-09","close":3085.0},{"date":"2022-06-10","close":3035.0},{"date":"2022-06-13","close":2885.0},{"date":"2022-06-14","close":2835.0},{"date":"2022-06-15","close":2750.0},{"date":"2022-06-16","close":2740.0},{"date":"2022-06-17","close":2660.0},{"date":"2022-06-20","close":2490.0},{"date":"2022-06-21","close":2550.0},{"date":"2022-06-22","close":2475.0},{"date":"2022-06-23","close":2330.0},{"date":"2022-06-24","close":2545.0},{"date":"2022-06-27","close":2580.0},{"date":"2022-06-28","close":2550.0},{"date":"2022-06-29","close":2505.0},{"date":"2022-06-30","close":2500.0},{"date":"2022-07-01","close":2450.0},{"date":"2022-07-04","close":2440.0},{"date":"2022-07-05","close":2600.0},{"date":"2022-07-06","close":2540.0},{"date":"2022-07-07","close":2605.0},{"date":"2022-07-08","close":2620.0},{"date":"2022-07-11","close":2670.0},{"date":"2022-07-12","close":2600.0},{"date":"2022-07-13","close":2680.0},{"date":"2022-07-14","close":2660.0},{"date":"2022-07-15","close":2670.0},{"date":"2022-07-18","close":2710.0},{"date":"2022-07-19","close":2740.0},{"date":"2022-07-20","close":2745.0},{"date":"2022-07-21","close":2745.0},{"date":"2022-07-22","close":2715.0},{"date":"2022-07-25","close":2680.0},{"date":"2022-07-26","close":2690.0},{"date":"2022-07-27","close":2755.0},{"date":"2022-07-28","close":2740.0},{"date":"2022-07-29","close":2725.0},{"date":"2022-08-01","close":2700.0},{"date":"2022-08-02","close":2655.0},{"date":"2022-08-03","close":2680.0},{"date":"2022-08-04","close":2795.0},{"date":"2022-08-05","close":2860.0},{"date":"2022-08-08","close":2835.0},{"date":"2022-08-09","close":2850.0},{"date":"2022-08-10","close":2765.0},{"date":"2022-08-11","close":2840.0},{"date":"2022-08-12","close":2865.0},{"date":"2022-08-16","close":2825.0},{"date":"2022-08-17","close":2745.0},{"date":"2022-08-18","close":2755.0},{"date":"2022-08-19","close":2710.0},{"date":"2022-08-22","close":2630.0},{"date":"2022-08-23","close":2595.0},{"date":"2022-08-24","close":2655.0},{"date":"2022-08-25","close":2735.0},{"date":"2022-08-26","close":2715.0},{"date":"2022-08-29","close":2665.0},{"date":"2022-08-30","close":2815.0},{"date":"2022-08-31","close":2815.0},{"date":"2022-09-01","close":2720.0},{"date":"2022-09-02","close":2720.0},{"date":"2022-09-05","close":2670.0},{"date":"2022-09-06","close":2675.0},{"date":"2022-09-07","close":2585.0},{"date":"2022-09-08","close":2620.0},{"date":"2022-09-13","close":2750.0},{"date":"2022-09-14","close":2690.0},{"date":"2022-09-15","close":2640.0},{"date":"2022-09-16","close":2570.0},{"date":"2022-09-19","close":2495.0},{"date":"2022-09-20","close":2520.0},{"date":"2022-09-21","close":2440.0},{"date":"2022-09-22","close":2380.0},{"date":"2022-09-23","close":2355.0},{"date":"2022-09-26","close":2285.0},{"date":"2022-09-27","close":2270.0},{"date":"2022-09-28","close":2255.0},{"date":"2022-09-29","close":2255.0},{"date":"2022-09-30","close":2245.0},{"date":"2022-10-04","close":2315.0},{"date":"2022-10-05","close":2250.0},{"date":"2022-10-06","close":2330.0},{"date":"2022-10-07","close":2260.0},{"date":"2022-10-11","close":2110.0},{"date":"2022-10-12","close":2115.0},{"date":"2022-10-13","close":1995.0},{"date":"2022-10-14","close":2105.0},{"date":"2022-10-17","close":2095.0},{"date":"2022-10-18","close":2175.0},{"date":"2022-10-19","close":2120.0},{"date":"2022-10-20","close":2105.0},{"date":"2022-10-21","close":2095.0},{"date":"2022-10-24","close":2150.0},{"date":"2022-10-25","close":2140.0},{"date":"2022-10-26","close":2110.0},{"date":"2022-10-27","close":2170.0},{"date":"2022-10-28","close":2100.0},{"date":"2022-10-31","close":2125.0},{"date":"2022-11-01","close":2155.0},{"date":"2022-11-02","close":2150.0},{"date":"2022-11-03","close":2085.0},{"date":"2022-11-04","close":2045.0},{"date":"2022-11-07","close":2070.0},{"date":"2022-11-08","close":2130.0},{"date":"2022-11-09","close":2160.0},{"date":"2022-11-10","close":2110.0},{"date":"2022-11-11","close":2230.0},{"date":"2022-11-14","close":2230.0},{"date":"2022-11-15","close":2295.0},{"date":"2022-11-16","close":2245.0},{"date":"2022-11-17","close":2220.0},{"date":"2022-11-18","close":2205.0},{"date":"2022-11-21","close":2125.0},{"date":"2022-11-22","close":2090.0},{"date":"2022-11-23","close":2140.0},{"date":"2022-11-24","close":2175.0},{"date":"2022-11-25","close":2140.0},{"date":"2022-11-28","close":2035.0},{"date":"2022-11-29","close":2065.0},{"date":"2022-11-30","close":2095.0},{"date":"2022-12-01","close":2160.0},{"date":"2022-12-02","close":2145.0},{"date":"2022-12-05","close":2260.0},{"date":"2022-12-06","close":2245.0},{"date":"2022-12-07","close":2225.0},{"date":"2022-12-08","close":2215.0},{"date":"2022-12-09","close":2270.0},{"date":"2022-12-12","close":2200.0},{"date":"2022-12-13","close":2345.0},{"date":"2022-12-14","close":2330.0},{"date":"2022-12-15","close":2485.0},{"date":"2022-12-16","close":2390.0},{"date":"2022-12-19","close":2310.0},{"date":"2022-12-20","close":2265.0},{"date":"2022-12-21","close":2315.0},{"date":"2022-12-22","close":2275.0},{"date":"2022-12-23","close":2170.0},{"date":"2022-12-26","close":2185.0},{"date":"2022-12-27","close":2190.0},{"date":"2022-12-28","close":2185.0},{"date":"2022-12-29","close":2150.0},{"date":"2023-01-02","close":2175.0},{"date":"2023-01-03","close":2085.0},{"date":"2023-01-04","close":2155.0},{"date":"2023-01-05","close":2150.0},{"date":"2023-01-06","close":2160.0},{"date":"2023-01-09","close":2200.0},{"date":"2023-01-10","close":2185.0},{"date":"2023-01-11","close":2225.0},{"date":"2023-01-12","close":2245.0},{"date":"2023-01-13","close":2205.0},{"date":"2023-01-16","close":2260.0},{"date":"2023-01-17","close":2200.0},{"date":"2023-01-18","close":2210.0},{"date":"2023-01-19","close":2230.0},{"date":"2023-01-20","close":2235.0},{"date":"2023-01-25","close":2240.0},{"date":"2023-01-26","close":2280.0},{"date":"2023-01-27","close":2265.0},{"date":"2023-01-30","close":2265.0},{"date":"2023-01-31","close":2285.0},{"date":"2023-02-01","close":2325.0},{"date":"2023-02-02","close":2345.0},{"date":"2023-02-03","close":2350.0},{"date":"2023-02-06","close":2315.0},{"date":"2023-02-07","close":2325.0},{"date":"2023-02-08","close":2335.0},{"date":"2023-02-09","close":2335.0},{"date":"2023-02-10","close":2315.0},{"date":"2023-02-13","close":2250.0},{"date":"2023-02-14","close":2260.0},{"date":"2023-02-15","close":2200.0},{"date":"2023-02-16","close":2235.0},{"date":"2023-02-17","close":2220.0},{"date":"2023-02-20","close":2345.0},{"date":"2023-02-21","close":2320.0},{"date":"2023-02-22","close":2290.0},{"date":"2023-02-23","close":2285.0},{"date":"2023-02-24","close":2240.0},{"date":"2023-02-27","close":2190.0},{"date":"2023-02-28","close":2205.0},{"date":"2023-03-02","close":2235.0},{"date":"2023-03-03","close":2270.0},{"date":"2023-03-06","close":2260.0},{"date":"2023-03-07","close":2320.0},{"date":"2023-03-08","close":2245.0},{"date":"2023-03-09","close":2280.0},{"date":"2023-03-10","close":2170.0},{"date":"2023-03-13","close":2090.0},{"date":"2023-03-14","close":2010.0},{"date":"2023-03-15","close":2015.0},{"date":"2023-03-16","close":2000.0},{"date":"2023-03-17","close":2045.0},{"date":"2023-03-20","close":2100.0},{"date":"2023-03-21","close":2100.0},{"date":"2023-03-22","close":2105.0},{"date":"2023-03-23","close":2040.0},{"date":"2023-03-24","close":2050.0},{"date":"2023-03-27","close":2060.0},{"date":"2023-03-28","close":2065.0},{"date":"2023-03-29","close":2040.0},{"date":"2023-03-30","close":2080.0},{"date":"2023-03-31","close":2055.0},{"date":"2023-04-03","close":2055.0},{"date":"2023-04-04","close":2140.0},{"date":"2023-04-05","close":2195.0},{"date":"2023-04-06","close":2120.0},{"date":"2023-04-07","close":2130.0},{"date":"2023-04-10","close":2070.0},{"date":"2023-04-11","close":2110.0},{"date":"2023-04-12","close":2200.0},{"date":"2023-04-13","close":2270.0},{"date":"2023-04-14","close":2310.0},{"date":"2023-04-17","close":2340.0},{"date":"2023-04-18","close":2340.0},{"date":"2023-04-19","close":2325.0},{"date":"2023-04-20","close":2255.0},{"date":"2023-04-21","close":2200.0},{"date":"2023-04-24","close":2165.0},{"date":"2023-04-25","close":2115.0},{"date":"2023-04-26","close":2105.0},{"date":"2023-04-27","close":2120.0},{"date":"2023-04-28","close":2145.0},{"date":"2023-05-02","close":2120.0},{"date":"2023-05-03","close":2115.0},{"date":"2023-05-04","close":2180.0},{"date":"2023-05-08","close":2245.0},{"date":"2023-05-09","close":2240.0},{"date":"2023-05-10","close":2240.0},{"date":"2023-05-11","close":2250.0},{"date":"2023-05-12","close":2285.0},{"date":"2023-05-15","close":2265.0},{"date":"2023-05-16","close":2270.0},{"date":"2023-05-17","close":2290.0},{"date":"2023-05-18","close":2275.0},{"date":"2023-05-19","close":2280.0},{"date":"2023-05-22","close":2295.0},{"date":"2023-05-23","close":2330.0},{"date":"2023-05-24","close":2305.0},{"date":"2023-05-25","close":2305.0},{"date":"2023-05-26","close":2300.0},{"date":"2023-05-30","close":2345.0},{"date":"2023-05-31","close":2325.0},{"date":"2023-06-01","close":2335.0},{"date":"2023-06-02","close":2310.0},{"date":"2023-06-05","close":2320.0},{"date":"2023-06-07","close":2280.0},{"date":"2023-06-08","close":2230.0},{"date":"2023-06-09","close":2235.0},{"date":"2023-06-12","close":2225.0},{"date":"2023-06-13","close":2195.0},{"date":"2023-06-14","close":2130.0},{"date":"2023-06-15","close":2130.0},{"date":"2023-06-16","close":2125.0},{"date":"2023-06-19","close":2150.0},{"date":"2023-06-20","close":2155.0},{"date":"2023-06-21","close":2135.0},{"date":"2023-06-22","close":2135.0},{"date":"2023-06-23","close":2120.0},{"date":"2023-06-26","close":2150.0},{"date":"2023-06-27","close":2150.0},{"date":"2023-06-28","close":2155.0},{"date":"2023-06-29","close":2150.0},{"date":"2023-06-30","close":2165.0},{"date":"2023-07-03","close":2150.0},{"date":"2023-07-04","close":2110.0},{"date":"2023-07-05","close":2065.0},{"date":"2023-07-06","close":2015.0},{"date":"2023-07-07","close":2005.0},{"date":"2023-07-10","close":2005.0},{"date":"2023-07-11","close":2020.0},{"date":"2023-07-12","close":2035.0},{"date":"2023-07-13","close":2170.0},{"date":"2023-07-14","close":2150.0},{"date":"2023-07-17","close":2285.0},{"date":"2023-07-18","close":2295.0},{"date":"2023-07-19","close":2315.0},{"date":"2023-07-20","close":2325.0},{"date":"2023-07-21","close":2330.0},{"date":"2023-07-24","close":2245.0},{"date":"2023-07-25","close":2100.0},{"date":"2023-07-26","close":2040.0},{"date":"2023-07-27","close":2140.0},{"date":"2023-07-28","close":2250.0},{"date":"2023-07-31","close":2305.0},{"date":"2023-08-01","close":2445.0},{"date":"2023-08-02","close":2390.0},{"date":"2023-08-03","close":2515.0},{"date":"2023-08-04","close":2440.0},{"date":"2023-08-07","close":2470.0},{"date":"2023-08-08","close":2505.0},{"date":"2023-08-09","close":2550.0},{"date":"2023-08-10","close":2605.0},{"date":"2023-08-11","close":2545.0},{"date":"2023-08-14","close":2500.0},{"date":"2023-08-16","close":2440.0},{"date":"2023-08-17","close":2465.0},{"date":"2023-08-18","close":2490.0},{"date":"2023-08-21","close":2500.0},{"date":"2023-08-22","close":2515.0},{"date":"2023-08-23","close":2490.0},{"date":"2023-08-24","close":2560.0},{"date":"2023-08-25","close":2520.0},{"date":"2023-08-28","close":2430.0},{"date":"2023-08-29","close":2525.0},{"date":"2023-08-30","close":2500.0},{"date":"2023-08-31","close":2445.0},{"date":"2023-09-01","close":2400.0},{"date":"2023-09-04","close":2400.0},{"date":"2023-09-05","close":2390.0},{"date":"2023-09-06","close":2425.0},{"date":"2023-09-07","close":2390.0},{"date":"2023-09-08","close":2495.0},{"date":"2023-09-11","close":2750.0},{"date":"2023-09-12","close":2695.0},{"date":"2023-09-13","close":2700.0},{"date":"2023-09-14","close":2625.0},{"date":"2023-09-15","close":2580.0},{"date":"2023-09-18","close":2610.0},{"date":"2023-09-19","close":2540.0},{"date":"2023-09-20","close":2500.0},{"date":"2023-09-21","close":2430.0},{"date":"2023-09-22","close":2380.0},{"date":"2023-09-25","close":2300.0},{"date":"2023-09-26","close":2315.0},{"date":"2023-09-27","close":2330.0},{"date":"2023-10-04","close":2190.0},{"date":"2023-10-05","close":2165.0},{"date":"2023-10-06","close":2235.0},{"date":"2023-10-10","close":2150.0},{"date":"2023-10-11","close":2185.0},{"date":"2023-10-12","close":2225.0},{"date":"2023-10-13","close":2175.0},{"date":"2023-10-16","close":2110.0},{"date":"2023-10-17","close":2120.0},{"date":"2023-10-18","close":2095.0},{"date":"2023-10-19","close":2055.0},{"date":"2023-10-20","close":2045.0},{"date":"2023-10-23","close":2060.0},{"date":"2023-10-24","close":2085.0},{"date":"2023-10-25","close":2110.0},{"date":"2023-10-26","close":2045.0},{"date":"2023-10-27","close":2090.0},{"date":"2023-10-30","close":2090.0},{"date":"2023-10-31","close":2055.0},{"date":"2023-11-01","close":2075.0},{"date":"2023-11-02","close":2120.0},{"date":"2023-11-03","close":2145.0},{"date":"2023-11-06","close":2190.0},{"date":"2023-11-07","close":2190.0},{"date":"2023-11-08","close":2235.0},{"date":"2023-11-09","close":2180.0},{"date":"2023-11-10","close":2130.0},{"date":"2023-11-13","close":2110.0},{"date":"2023-11-14","close":2165.0},{"date":"2023-11-15","close":2180.0},{"date":"2023-11-16","close":2165.0},{"date":"2023-11-17","close":2170.0},{"date":"2023-11-20","close":2170.0},{"date":"2023-11-21","close":2195.0},{"date":"2023-11-22","close":2200.0},{"date":"2023-11-23","close":2200.0},{"date":"2023-11-24","close":2195.0},{"date":"2023-11-27","close":2150.0},{"date":"2023-11-28","close":2145.0},{"date":"2023-11-29","close":2180.0},{"date":"2023-11-30","close":2180.0},{"date":"2023-12-01","close":2140.0},{"date":"2023-12-04","close":2115.0},{"date":"2023-12-05","close":2180.0},{"date":"2023-12-06","close":2260.0},{"date":"2023-12-07","close":2290.0},{"date":"2023-12-08","close":2270.0},{"date":"2023-12-11","close":2250.0},{"date":"2023-12-12","close":2305.0},{"date":"2023-12-13","close":2280.0},{"date":"2023-12-14","close":2290.0},{"date":"2023-12-15","close":2275.0},{"date":"2023-12-18","close":2310.0},{"date":"2023-12-19","close":2385.0},{"date":"2023-12-20","close":2370.0},{"date":"2023-12-21","close":2360.0},{"date":"2023-12-22","close":2375.0},{"date":"2023-12-26","close":2370.0},{"date":"2023-12-27","close":2385.0},{"date":"2023-12-28","close":2410.0},{"date":"2024-01-02","close":2445.0},{"date":"2024-01-03","close":2450.0},{"date":"2024-01-04","close":2375.0},{"date":"2024-01-05","close":2355.0},{"date":"2024-01-08","close":2345.0},{"date":"2024-01-09","close":2390.0},{"date":"2024-01-10","close":2405.0},{"date":"2024-01-11","close":2390.0},{"date":"2024-01-12","close":2365.0},{"date":"2024-01-15","close":2340.0},{"date":"2024-01-16","close":2340.0},{"date":"2024-01-17","close":2190.0},{"date":"2024-01-18","close":2240.0},{"date":"2024-01-19","close":2240.0},{"date":"2024-01-22","close":2235.0},{"date":"2024-01-23","close":2275.0},{"date":"2024-01-24","close":2230.0},{"date":"2024-01-25","close":2210.0},{"date":"2024-01-26","close":2235.0},{"date":"2024-01-29","close":2250.0},{"date":"2024-01-30","close":2255.0},{"date":"2024-01-31","close":2215.0},{"date":"2024-02-01","close":2210.0},{"date":"2024-02-02","close":2255.0},{"date":"2024-02-05","close":2265.0},{"date":"2024-02-06","close":2260.0},{"date":"2024-02-07","close":2260.0},{"date":"2024-02-08","close":2235.0},{"date":"2024-02-13","close":2270.0},{"date":"2024-02-14","close":2285.0},{"date":"2024-02-15","close":2325.0},{"date":"2024-02-16","close":2310.0},{"date":"2024-02-19","close":2325.0},{"date":"2024-02-20","close":2360.0},{"date":"2024-02-21","close":2270.0},{"date":"2024-02-22","close":2245.0},{"date":"2024-02-23","close":2265.0},{"date":"2024-02-26","close":2230.0},{"date":"2024-02-27","close":2220.0},{"date":"2024-02-28","close":2220.0},{"date":"2024-02-29","close":2170.0},{"date":"2024-03-04","close":2145.0},{"date":"2024-03-05","close":2140.0},{"date":"2024-03-06","close":2170.0},{"date":"2024-03-07","close":2200.0},{"date":"2024-03-08","close":2225.0},{"date":"2024-03-11","close":2200.0},{"date":"2024-03-12","close":2195.0},{"date":"2024-03-13","close":2205.0},{"date":"2024-03-14","close":2195.0},{"date":"2024-03-15","close":2170.0},{"date":"2024-03-18","close":2225.0},{"date":"2024-03-19","close":2175.0},{"date":"2024-03-20","close":2195.0},{"date":"2024-03-21","close":2220.0},{"date":"2024-03-22","close":2235.0},{"date":"2024-03-25","close":2265.0},{"date":"2024-03-26","close":2265.0},{"date":"2024-03-27","close":2270.0},{"date":"2024-03-28","close":2285.0},{"date":"2024-03-29","close":2270.0},{"date":"2024-04-01","close":2330.0},{"date":"2024-04-02","close":2250.0},{"date":"2024-04-03","close":2220.0},{"date":"2024-04-04","close":2200.0},{"date":"2024-04-05","close":2190.0},{"date":"2024-04-08","close":2195.0},{"date":"2024-04-09","close":2175.0},{"date":"2024-04-11","close":2175.0},{"date":"2024-04-12","close":2160.0},{"date":"2024-04-15","close":2110.0},{"date":"2024-04-16","close":2050.0},{"date":"2024-04-17","close":2060.0},{"date":"2024-04-18","close":2100.0},{"date":"2024-04-19","close":2070.0},{"date":"2024-04-22","close":2095.0},{"date":"2024-04-23","close":2110.0},{"date":"2024-04-24","close":2135.0},{"date":"2024-04-25","close":2110.0},{"date":"2024-04-26","close":2110.0},{"date":"2024-04-29","close":2095.0},{"date":"2024-04-30","close":2115.0},{"date":"2024-05-02","close":2125.0},{"date":"2024-05-03","close":2130.0},{"date":"2024-05-07","close":2140.0},{"date":"2024-05-08","close":2155.0},{"date":"2024-05-09","close":2135.0},{"date":"2024-05-10","close":2115.0},{"date":"2024-05-13","close":2080.0},{"date":"2024-05-14","close":2100.0},{"date":"2024-05-16","close":2120.0},{"date":"2024-05-17","close":2120.0},{"date":"2024-05-20","close":2110.0},{"date":"2024-05-21","close":2095.0},{"date":"2024-05-22","close":2090.0},{"date":"2024-05-23","close":2090.0},{"date":"2024-05-24","close":2085.0},{"date":"2024-05-27","close":2085.0},{"date":"2024-05-28","close":2080.0},{"date":"2024-05-29","close":2060.0},{"date":"2024-05-30","close":2065.0},{"date":"2024-05-31","close":2060.0},{"date":"2024-06-03","close":2075.0},{"date":"2024-06-04","close":2080.0},{"date":"2024-06-05","close":2080.0},{"date":"2024-06-07","close":2210.0},{"date":"2024-06-10","close":2205.0},{"date":"2024-06-11","close":2180.0},{"date":"2024-06-12","close":2155.0},{"date":"2024-06-13","close":2125.0},{"date":"2024-06-14","close":2140.0},{"date":"2024-06-17","close":2135.0},{"date":"2024-06-18","close":2135.0},{"date":"2024-06-19","close":2135.0},{"date":"2024-06-20","close":2155.0},{"date":"2024-06-21","close":2120.0},{"date":"2024-06-24","close":2120.0},{"date":"2024-06-25","close":2125.0},{"date":"2024-06-26","close":2135.0},{"date":"2024-06-27","close":2145.0},{"date":"2024-06-28","close":2135.0},{"date":"2024-07-01","close":2155.0},{"date":"2024-07-02","close":2130.0},{"date":"2024-07-03","close":2140.0},{"date":"2024-07-04","close":2120.0},{"date":"2024-07-05","close":2150.0},{"date":"2024-07-08","close":2175.0},{"date":"2024-07-09","close":2205.0},{"date":"2024-07-10","close":2190.0},{"date":"2024-07-11","close":2155.0},{"date":"2024-07-12","close":2240.0},{"date":"2024-07-15","close":2255.0},{"date":"2024-07-16","close":2280.0},{"date":"2024-07-17","close":2285.0},{"date":"2024-07-18","close":2215.0},{"date":"2024-07-19","close":2270.0},{"date":"2024-07-22","close":2235.0},{"date":"2024-07-23","close":2345.0},{"date":"2024-07-24","close":2350.0},{"date":"2024-07-25","close":2410.0},{"date":"2024-07-26","close":2410.0},{"date":"2024-07-29","close":2415.0},{"date":"2024-07-30","close":2365.0},{"date":"2024-07-31","close":2325.0},{"date":"2024-08-01","close":2335.0},{"date":"2024-08-02","close":2255.0},{"date":"2024-08-05","close":2000.0},{"date":"2024-08-06","close":2100.0},{"date":"2024-08-07","close":2215.0},{"date":"2024-08-08","close":2270.0},{"date":"2024-08-09","close":2290.0},{"date":"2024-08-12","close":2345.0},{"date":"2024-08-13","close":2295.0},{"date":"2024-08-14","close":2310.0},{"date":"2024-08-16","close":2400.0},{"date":"2024-08-19","close":2425.0},{"date":"2024-08-20","close":2365.0},{"date":"2024-08-21","close":2405.0},{"date":"2024-08-22","close":2320.0},{"date":"2024-08-23","close":2325.0},{"date":"2024-08-26","close":2290.0},{"date":"2024-08-27","close":2235.0},{"date":"2024-08-28","close":2335.0},{"date":"2024-08-29","close":2300.0},{"date":"2024-08-30","close":2300.0},{"date":"2024-09-02","close":2255.0},{"date":"2024-09-03","close":2250.0},{"date":"2024-09-04","close":2175.0},{"date":"2024-09-05","close":2120.0},{"date":"2024-09-06","close":2080.0},{"date":"2024-09-09","close":2075.0},{"date":"2024-09-10","close":2095.0},{"date":"2024-09-11","close":2050.0},{"date":"2024-09-12","close":2115.0},{"date":"2024-09-13","close":2145.0},{"date":"2024-09-19","close":2205.0},{"date":"2024-09-20","close":2200.0},{"date":"2024-09-23","close":2200.0},{"date":"2024-09-24","close":2215.0},{"date":"2024-09-25","close":2180.0},{"date":"2024-09-26","close":2180.0},{"date":"2024-09-27","close":2195.0},{"date":"2024-09-30","close":2180.0},{"date":"2024-10-02","close":2125.0},{"date":"2024-10-04","close":2165.0},{"date":"2024-10-07","close":2145.0},{"date":"2024-10-08","close":2130.0},{"date":"2024-10-10","close":2140.0},{"date":"2024-10-11","close":2145.0},{"date":"2024-10-14","close":2155.0},{"date":"2024-10-15","close":2230.0},{"date":"2024-10-16","close":2275.0},{"date":"2024-10-17","close":2280.0},{"date":"2024-10-18","close":2255.0},{"date":"2024-10-21","close":2235.0},{"date":"2024-10-22","close":2150.0},{"date":"2024-10-23","close":2130.0},{"date":"2024-10-24","close":2095.0},{"date":"2024-10-25","close":2075.0},{"date":"2024-10-28","close":2095.0},{"date":"2024-10-29","close":2100.0},{"date":"2024-10-30","close":2090.0},{"date":"2024-10-31","close":2095.0},{"date":"2024-11-01","close":2085.0},{"date":"2024-11-04","close":2130.0},{"date":"2024-11-05","close":2135.0},{"date":"2024-11-06","close":2125.0},{"date":"2024-11-07","close":2105.0},{"date":"2024-11-08","close":2095.0},{"date":"2024-11-11","close":2035.0},{"date":"2024-11-12","close":1932.0},{"date":"2024-11-13","close":1902.0},{"date":"2024-11-14","close":1898.0},{"date":"2024-11-15","close":1914.0},{"date":"2024-11-18","close":1923.0},{"date":"2024-11-19","close":1927.0},{"date":"2024-11-20","close":1924.0},{"date":"2024-11-21","close":1921.0},{"date":"2024-11-22","close":1908.0},{"date":"2024-11-25","close":1912.0},{"date":"2024-11-26","close":1909.0},{"date":"2024-11-27","close":1952.0},{"date":"2024-11-28","close":1971.0},{"date":"2024-11-29","close":1906.0},{"date":"2024-12-02","close":1883.0},{"date":"2024-12-03","close":1894.0},{"date":"2024-12-04","close":1843.0},{"date":"2024-12-05","close":1794.0},{"date":"2024-12-06","close":1744.0},{"date":"2024-12-09","close":1600.0},{"date":"2024-12-10","close":1729.0},{"date":"2024-12-11","close":1775.0},{"date":"2024-12-12","close":1805.0},{"date":"2024-12-13","close":1874.0},{"date":"2024-12-16","close":1885.0},{"date":"2024-12-17","close":1896.0},{"date":"2024-12-18","close":1898.0},{"date":"2024-12-19","close":1883.0},{"date":"2024-12-20","close":1761.0},{"date":"2024-12-23","close":1764.0},{"date":"2024-12-24","close":1759.0},{"date":"2024-12-26","close":1736.0},{"date":"2024-12-27","close":1722.0},{"date":"2024-12-30","close":1768.0},{"date":"2025-01-02","close":1765.0},{"date":"2025-01-03","close":1804.0},{"date":"2025-01-06","close":1922.0},{"date":"2025-01-07","close":1914.0},{"date":"2025-01-08","close":1929.0},{"date":"2025-01-09","close":1940.0},{"date":"2025-01-10","close":1932.0},{"date":"2025-01-13","close":1868.0},{"date":"2025-01-14","close":1861.0},{"date":"2025-01-15","close":1814.0},{"date":"2025-01-16","close":1832.0},{"date":"2025-01-17","close":1805.0},{"date":"2025-01-20","close":1794.0},{"date":"2025-01-21","close":1804.0},{"date":"2025-01-22","close":1813.0},{"date":"2025-01-23","close":1775.0},{"date":"2025-01-24","close":1796.0},{"date":"2025-01-31","close":1799.0},{"date":"2025-02-03","close":1740.0},{"date":"2025-02-04","close":1820.0},{"date":"2025-02-05","close":1873.0},{"date":"2025-02-06","close":1875.0},{"date":"2025-02-07","close":1860.0},{"date":"2025-02-10","close":1873.0},{"date":"2025-02-11","close":1870.0},{"date":"2025-02-12","close":1835.0},{"date":"2025-02-13","close":1842.0},{"date":"2025-02-14","close":1825.0},{"date":"2025-02-17","close":1905.0},{"date":"2025-02-18","close":1900.0},{"date":"2025-02-19","close":1920.0},{"date":"2025-02-20","close":1916.0},{"date":"2025-02-21","close":1950.0},{"date":"2025-02-24","close":1923.0},{"date":"2025-02-25","close":1921.0},{"date":"2025-02-26","close":1939.0},{"date":"2025-02-27","close":1930.0},{"date":"2025-02-28","close":1875.0},{"date":"2025-03-04","close":1900.0},{"date":"2025-03-05","close":1936.0},{"date":"2025-03-06","close":1907.0},{"date":"2025-03-07","close":1920.0},{"date":"2025-03-10","close":1886.0},{"date":"2025-03-11","close":1863.0},{"date":"2025-03-12","close":1845.0},{"date":"2025-03-13","close":1798.0},{"date":"2025-03-14","close":1840.0},{"date":"2025-03-17","close":1842.0},{"date":"2025-03-18","close":1841.0},{"date":"2025-03-19","close":1812.0},{"date":"2025-03-20","close":1812.0},{"date":"2025-03-21","close":1754.0},{"date":"2025-03-24","close":1769.0},{"date":"2025-03-25","close":1995.0},{"date":"2025-03-26","close":2025.0},{"date":"2025-03-27","close":2005.0},{"date":"2025-03-28","close":2010.0},{"date":"2025-03-31","close":1949.0},{"date":"2025-04-01","close":1970.0},{"date":"2025-04-02","close":1950.0},{"date":"2025-04-03","close":2000.0},{"date":"2025-04-04","close":2095.0},{"date":"2025-04-07","close":1995.0},{"date":"2025-04-08","close":1937.0},{"date":"2025-04-09","close":1839.0},{"date":"2025-04-10","close":2030.0},{"date":"2025-04-11","close":2070.0},{"date":"2025-04-14","close":2105.0},{"date":"2025-04-15","close":2070.0},{"date":"2025-04-16","close":2690.0},{"date":"2025-04-17","close":2975.0},{"date":"2025-04-18","close":2735.0},{"date":"2025-04-21","close":2615.0},{"date":"2025-04-22","close":2670.0},{"date":"2025-04-23","close":2640.0},{"date":"2025-04-24","close":2625.0},{"date":"2025-04-25","close":2590.0},{"date":"2025-04-28","close":2545.0},{"date":"2025-04-29","close":2585.0},{"date":"2025-04-30","close":2465.0},{"date":"2025-05-02","close":2490.0},{"date":"2025-05-07","close":2340.0},{"date":"2025-05-08","close":2305.0},{"date":"2025-05-09","close":2295.0},{"date":"2025-05-12","close":2305.0},{"date":"2025-05-13","close":2300.0},{"date":"2025-05-14","close":2320.0},{"date":"2025-05-15","close":2300.0},{"date":"2025-05-16","close":2220.0},{"date":"2025-05-19","close":2195.0},{"date":"2025-05-20","close":2225.0},{"date":"2025-05-21","close":2210.0},{"date":"2025-05-22","close":2205.0},{"date":"2025-05-23","close":2190.0},{"date":"2025-05-26","close":2185.0},{"date":"2025-05-27","close":2185.0},{"date":"2025-05-28","close":2175.0},{"date":"2025-05-29","close":2225.0},{"date":"2025-05-30","close":2165.0},{"date":"2025-06-02","close":2140.0},{"date":"2025-06-04","close":2145.0},{"date":"2025-06-05","close":2155.0},{"date":"2025-06-09","close":2190.0},{"date":"2025-06-10","close":2295.0},{"date":"2025-06-11","close":2260.0},{"date":"2025-06-12","close":2270.0},{"date":"2025-06-13","close":2220.0},{"date":"2025-06-16","close":2215.0},{"date":"2025-06-17","close":2160.0},{"date":"2025-06-18","close":2130.0},{"date":"2025-06-19","close":2100.0},{"date":"2025-06-20","close":2060.0},{"date":"2025-06-23","close":2055.0},{"date":"2025-06-24","close":2125.0},{"date":"2025-06-25","close":2130.0},{"date":"2025-06-26","close":2075.0},{"date":"2025-06-27","close":1992.0},{"date":"2025-06-30","close":1986.0},{"date":"2025-07-01","close":1997.0},{"date":"2025-07-02","close":1996.0},{"date":"2025-07-03","close":2040.0},{"date":"2025-07-04","close":1994.0},{"date":"2025-07-07","close":1977.0},{"date":"2025-07-08","close":1961.0},{"date":"2025-07-09","close":1992.0},{"date":"2025-07-10","close":2015.0},{"date":"2025-07-11","close":2020.0},{"date":"2025-07-14","close":2005.0},{"date":"2025-07-15","close":2030.0},{"date":"2025-07-16","close":2005.0},{"date":"2025-07-17","close":2100.0},{"date":"2025-07-18","close":2100.0},{"date":"2025-07-21","close":2085.0},{"date":"2025-07-22","close":2050.0},{"date":"2025-07-23","close":2045.0},{"date":"2025-07-24","close":2060.0},{"date":"2025-07-25","close":2010.0},{"date":"2025-07-28","close":1990.0},{"date":"2025-07-29","close":1974.0},{"date":"2025-07-30","close":1971.0},{"date":"2025-07-31","close":1960.0},{"date":"2025-08-01","close":1882.0},{"date":"2025-08-04","close":1918.0},{"date":"2025-08-05","close":1919.0},{"date":"2025-08-06","close":1951.0},{"date":"2025-08-07","close":1934.0},{"date":"2025-08-08","close":1932.0},{"date":"2025-08-11","close":1928.0},{"date":"2025-08-12","close":1951.0},{"date":"2025-08-13","close":1981.0},{"date":"2025-08-14","close":1975.0},{"date":"2025-08-18","close":1918.0},{"date":"2025-08-19","close":1917.0},{"date":"2025-08-20","close":1881.0},{"date":"2025-08-21","close":1885.0},{"date":"2025-08-22","close":1885.0},{"date":"2025-08-25","close":1895.0},{"date":"2025-08-26","close":1884.0},{"date":"2025-08-27","close":1883.0},{"date":"2025-08-28","close":1884.0},{"date":"2025-08-29","close":1879.0},{"date":"2025-09-01","close":1816.0},{"date":"2025-09-02","close":1860.0},{"date":"2025-09-03","close":1885.0},{"date":"2025-09-04","close":1900.0},{"date":"2025-09-05","close":1901.0},{"date":"2025-09-08","close":1926.0},{"date":"2025-09-09","close":1915.0},{"date":"2025-09-10","close":1923.0},{"date":"2025-09-11","close":1924.0},{"date":"2025-09-12","close":1930.0},{"date":"2025-09-15","close":1912.0},{"date":"2025-09-16","close":1916.0},{"date":"2025-09-17","close":1913.0},{"date":"2025-09-18","close":1896.0},{"date":"2025-09-19","close":1861.0},{"date":"2025-09-22","close":1874.0},{"date":"2025-09-23","close":1890.0},{"date":"2025-09-24","close":1877.0},{"date":"2025-09-25","close":1860.0},{"date":"2025-09-26","close":1839.0},{"date":"2025-09-29","close":1852.0},{"date":"2025-09-30","close":1834.0},{"date":"2025-10-01","close":1880.0},{"date":"2025-10-02","close":1909.0},{"date":"2025-10-10","close":1876.0},{"date":"2025-10-13","close":1856.0},{"date":"2025-10-14","close":1836.0},{"date":"2025-10-15","close":1862.0},{"date":"2025-10-16","close":1859.0},{"date":"2025-10-17","close":1828.0},{"date":"2025-10-20","close":1821.0},{"date":"2025-10-21","close":1781.0},{"date":"2025-10-22","close":1789.0},{"date":"2025-10-23","close":1783.0},{"date":"2025-10-24","close":1772.0},{"date":"2025-10-27","close":1884.0},{"date":"2025-10-28","close":1879.0},{"date":"2025-10-29","close":1843.0},{"date":"2025-10-30","close":1794.0},{"date":"2025-10-31","close":1805.0},{"date":"2025-11-03","close":1802.0},{"date":"2025-11-04","close":1795.0},{"date":"2025-11-05","close":1775.0},{"date":"2025-11-06","close":1736.0},{"date":"2025-11-07","close":1708.0},{"date":"2025-11-10","close":1754.0},{"date":"2025-11-11","close":1745.0},{"date":"2025-11-12","close":1801.0},{"date":"2025-11-13","close":1844.0},{"date":"2025-11-14","close":1855.0},{"date":"2025-11-17","close":1811.0},{"date":"2025-11-18","close":1771.0},{"date":"2025-11-19","close":1745.0},{"date":"2025-11-20","close":1812.0},{"date":"2025-11-21","close":1772.0},{"date":"2025-11-24","close":1774.0},{"date":"2025-11-25","close":1801.0},{"date":"2025-11-26","close":1850.0},{"date":"2025-11-27","close":1896.0},{"date":"2025-11-28","close":2020.0},{"date":"2025-12-01","close":2015.0},{"date":"2025-12-02","close":1990.0},{"date":"2025-12-03","close":1989.0},{"date":"2025-12-04","close":1999.0},{"date":"2025-12-05","close":1990.0},{"date":"2025-12-08","close":1990.0},{"date":"2025-12-09","close":1986.0},{"date":"2025-12-10","close":1982.0},{"date":"2025-12-11","close":1991.0},{"date":"2025-12-12","close":1985.0},{"date":"2025-12-15","close":1976.0},{"date":"2025-12-16","close":1955.0},{"date":"2025-12-17","close":1958.0},{"date":"2025-12-18","close":1921.0},{"date":"2025-12-19","close":1921.0},{"date":"2025-12-22","close":1917.0},{"date":"2025-12-23","close":1875.0},{"date":"2025-12-24","close":1875.0},{"date":"2025-12-26","close":1842.0},{"date":"2025-12-29","close":1862.0},{"date":"2025-12-30","close":1858.0},{"date":"2026-01-02","close":1837.0},{"date":"2026-01-05","close":1831.0},{"date":"2026-01-06","close":1799.0},{"date":"2026-01-07","close":1785.0},{"date":"2026-01-08","close":1768.0},{"date":"2026-01-09","close":1767.0},{"date":"2026-01-12","close":1765.0},{"date":"2026-01-13","close":1729.0},{"date":"2026-01-14","close":1716.0},{"date":"2026-01-15","close":1725.0},{"date":"2026-01-16","close":1713.0},{"date":"2026-01-19","close":1774.0},{"date":"2026-01-20","close":1890.0},{"date":"2026-01-21","close":1839.0},{"date":"2026-01-22","close":1799.0},{"date":"2026-01-23","close":1870.0},{"date":"2026-01-26","close":1936.0},{"date":"2026-01-27","close":1992.0},{"date":"2026-01-28","close":2035.0},{"date":"2026-01-29","close":2120.0},{"date":"2026-01-30","close":2020.0},{"date":"2026-02-02","close":1984.0},{"date":"2026-02-03","close":1994.0},{"date":"2026-02-04","close":2060.0},{"date":"2026-02-05","close":2040.0},{"date":"2026-02-06","close":2050.0},{"date":"2026-02-09","close":2070.0},{"date":"2026-02-10","close":2100.0},{"date":"2026-02-11","close":2060.0},{"date":"2026-02-12","close":2050.0},{"date":"2026-02-13","close":2060.0},{"date":"2026-02-19","close":2120.0},{"date":"2026-02-20","close":2140.0},{"date":"2026-02-23","close":2115.0},{"date":"2026-02-24","close":2100.0},{"date":"2026-02-25","close":2070.0},{"date":"2026-02-26","close":2010.0},{"date":"2026-02-27","close":1974.0},{"date":"2026-03-03","close":1881.0},{"date":"2026-03-04","close":1675.0},{"date":"2026-03-05","close":1812.0},{"date":"2026-03-06","close":1800.0},{"date":"2026-03-09","close":1725.0},{"date":"2026-03-10","close":1708.0},{"date":"2026-03-11","close":1712.0},{"date":"2026-03-12","close":1759.0},{"date":"2026-03-13","close":1711.0},{"date":"2026-03-16","close":1681.0},{"date":"2026-03-17","close":1702.0},{"date":"2026-03-18","close":1711.0},{"date":"2026-03-19","close":1716.0},{"date":"2026-03-20","close":1767.0},{"date":"2026-03-23","close":1684.0},{"date":"2026-03-24","close":1747.0},{"date":"2026-03-25","close":1926.0},{"date":"2026-03-26","close":1886.0},{"date":"2026-03-27","close":1886.0},{"date":"2026-03-30","close":1814.0},{"date":"2026-03-31","close":1742.0},{"date":"2026-04-01","close":1868.0},{"date":"2026-04-02","close":1780.0},{"date":"2026-04-03","close":1769.0},{"date":"2026-04-06","close":1749.0},{"date":"2026-04-07","close":1732.0},{"date":"2026-04-08","close":1788.0},{"date":"2026-04-09","close":1744.0},{"date":"2026-04-10","close":1773.0},{"date":"2026-04-13","close":1792.0},{"date":"2026-04-14","close":1814.0},{"date":"2026-04-15","close":1834.0},{"date":"2026-04-16","close":1836.0},{"date":"2026-04-17","close":1850.0},{"date":"2026-04-20","close":1809.0},{"date":"2026-04-21","close":1798.0},{"date":"2026-04-22","close":1775.0},{"date":"2026-04-23","close":1798.0},{"date":"2026-04-24","close":1822.0},{"date":"2026-04-27","close":1814.0},{"date":"2026-04-28","close":1790.0},{"date":"2026-04-29","close":1804.0},{"date":"2026-04-30","close":1774.0},{"date":"2026-05-04","close":1716.0},{"date":"2026-05-06","close":1677.0},{"date":"2026-05-07","close":1633.0},{"date":"2026-05-08","close":1586.0},{"date":"2026-05-11","close":1515.0},{"date":"2026-05-12","close":1513.0},{"date":"2026-05-13","close":1493.0},{"date":"2026-05-14","close":1509.0},{"date":"2026-05-15","close":1460.0},{"date":"2026-05-18","close":1450.0},{"date":"2026-05-19","close":1417.0},{"date":"2026-05-20","close":1379.0},{"date":"2026-05-21","close":1358.0},{"date":"2026-05-22","close":1445.0},{"date":"2026-05-26","close":1370.0},{"date":"2026-05-27","close":1300.0},{"date":"2026-05-28","close":1276.0},{"date":"2026-05-29","close":1236.0},{"date":"2026-06-01","close":1190.0},{"date":"2026-06-02","close":1175.0},{"date":"2026-06-04","close":1152.0},{"date":"2026-06-05","close":1134.0},{"date":"2026-06-08","close":1045.0},{"date":"2026-06-09","close":1087.0},{"date":"2026-06-10","close":1070.0},{"date":"2026-06-11","close":1100.0},{"date":"2026-06-12","close":1122.0},{"date":"2026-06-15","close":1122.0},{"date":"2026-06-16","close":1111.0},{"date":"2026-06-17","close":1139.0},{"date":"2026-06-18","close":1070.0},{"date":"2026-06-19","close":1007.0},{"date":"2026-06-22","close":1001.0},{"date":"2026-06-23","close":950.0},{"date":"2026-06-24","close":931.0},{"date":"2026-06-25","close":906.0},{"date":"2026-06-26","close":870.0},{"date":"2026-06-29","close":1015.0},{"date":"2026-06-30","close":986.0},{"date":"2026-07-01","close":986.0},{"date":"2026-07-02","close":928.0},{"date":"2026-07-03","close":942.0},{"date":"2026-07-06","close":971.0},{"date":"2026-07-07","close":928.0},{"date":"2026-07-08","close":898.0},{"date":"2026-07-09","close":872.0},{"date":"2026-07-10","close":915.0},{"date":"2026-07-13","close":862.0},{"date":"2026-07-14","close":842.0},{"date":"2026-07-15","close":861.0},{"date":"2026-07-16","close":839.0},{"date":"2026-07-20","close":801.0},{"date":"2026-07-21","close":799.0},{"date":"2026-07-22","close":785.0},{"date":"2026-07-23","close":795.0},{"date":"2026-07-24","close":810.0},{"date":"2026-07-27","close":800.0},{"date":"2026-07-28","close":730.0},{"date":"2026-07-29","close":695.0},{"date":"2026-07-30","close":700.0},{"date":"2026-07-31","close":730.0},{"date":"2026-08-03","close":709.0},{"date":"2026-08-04","close":746.0},{"date":"2026-08-05","close":739.0},{"date":"2026-08-06","close":710.0},{"date":"2026-08-07","close":715.0},{"date":"2026-08-10","close":704.0},{"date":"2026-08-11","close":717.0},{"date":"2026-08-12","close":609.0},{"date":"2026-08-13","close":671.0},{"date":"2026-08-14","close":662.0},{"date":"2026-08-18","close":646.0},{"date":"2026-08-19","close":610.0},{"date":"2026-08-20","close":601.0},{"date":"2026-08-21","close":553.0},{"date":"2026-08-24","close":555.0},{"date":"2026-08-25","close":536.0},{"date":"2026-08-26","close":551.0},{"date":"2026-08-27","close":555.0},{"date":"2026-08-28","close":584.0},{"date":"2026-08-31","close":570.0},{"date":"2026-09-01","close":620.0},{"date":"2026-09-02","close":582.0},{"date":"2026-09-03","close":623.0},{"date":"2026-09-04","close":630.0},{"date":"2026-09-07","close":624.0},{"date":"2026-09-08","close":636.0},{"date":"2026-09-09","close":615.0},{"date":"2026-09-10","close":605.0},{"date":"2026-09-11","close":600.0},{"date":"2026-09-14","close":582.0},{"date":"2026-09-15","close":564.0},{"date":"2026-09-16","close":569.0},{"date":"2026-09-17","close":566.0},{"date":"2026-09-18","close":569.0},{"date":"2026-09-21","close":577.0},{"date":"2026-09-22","close":549.0},{"date":"2026-09-23","close":551.0},{"date":"2026-09-28","close":547.0},{"date":"2026-09-29","close":553.0},{"date":"2026-09-30","close":562.0},{"date":"2026-10-01","close":562.0},{"date":"2026-10-02","close":562.0},{"date":"2026-10-06","close":562.0},{"date":"2026-10-07","close":562.0},{"date":"2026-10-08","close":562.0},{"date":"2026-10-12","close":562.0},{"date":"2026-10-13","close":562.0},{"date":"2026-10-14","close":562.0},{"date":"2026-10-15","close":562.0},{"date":"2026-10-16","close":562.0},{"date":"2026-10-19","close":562.0},{"date":"2026-10-20","close":562.0},{"date":"2026-10-21","close":562.0},{"date":"2026-10-22","close":562.0},{"date":"2026-10-23","close":562.0}],"chart_data":[{"date":"2024-10-23","open":2150,"high":2180,"low":2115,"close":2130,"volume":429483,"rsi_14":44.19,"sma_20":2185.5,"sma_60":2236.83,"sma_120":2188.38},{"date":"2024-10-24","open":2095,"high":2130,"low":2090,"close":2095,"volume":314551,"rsi_14":46.34,"sma_20":2180.25,"sma_60":2232.67,"sma_120":2188.04},{"date":"2024-10-25","open":2100,"high":2105,"low":2060,"close":2075,"volume":308831,"rsi_14":38.46,"sma_20":2173.25,"sma_60":2228.08,"sma_120":2187.75},{"date":"2024-10-28","open":2060,"high":2100,"low":2060,"close":2095,"volume":232878,"rsi_14":43.59,"sma_20":2169.0,"sma_60":2222.83,"sma_120":2187.62},{"date":"2024-10-29","open":2095,"high":2100,"low":2080,"close":2100,"volume":206915,"rsi_14":46.05,"sma_20":2165.0,"sma_60":2217.67,"sma_120":2187.67},{"date":"2024-10-30","open":2110,"high":2115,"low":2080,"close":2090,"volume":228167,"rsi_14":43.42,"sma_20":2159.75,"sma_60":2212.25,"sma_120":2187.46},{"date":"2024-10-31","open":2090,"high":2100,"low":2065,"close":2095,"volume":223614,"rsi_14":43.42,"sma_20":2155.5,"sma_60":2207.75,"sma_120":2187.21},{"date":"2024-11-01","open":2075,"high":2090,"low":2065,"close":2085,"volume":195131,"rsi_14":40.79,"sma_20":2153.5,"sma_60":2203.75,"sma_120":2186.83},{"date":"2024-11-04","open":2090,"high":2135,"low":2080,"close":2130,"volume":331948,"rsi_14":35.71,"sma_20":2151.75,"sma_60":2200.33,"sma_120":2186.75},{"date":"2024-11-05","open":2120,"high":2150,"low":2120,"close":2135,"volume":259258,"rsi_14":27.42,"sma_20":2151.25,"sma_60":2198.33,"sma_120":2186.58},{"date":"2024-11-06","open":2140,"high":2160,"low":2105,"close":2125,"volume":245065,"rsi_14":25.4,"sma_20":2151.0,"sma_60":2200.42,"sma_120":2186.5},{"date":"2024-11-07","open":2130,"high":2130,"low":2080,"close":2105,"volume":256063,"rsi_14":25.81,"sma_20":2149.25,"sma_60":2200.5,"sma_120":2186.42},{"date":"2024-11-08","open":2100,"high":2125,"low":2095,"close":2095,"volume":98482,"rsi_14":26.67,"sma_20":2146.75,"sma_60":2198.5,"sma_120":2186.54},{"date":"2024-11-11","open":2090,"high":2095,"low":2030,"close":2035,"volume":408797,"rsi_14":29.09,"sma_20":2140.75,"sma_60":2194.58,"sma_120":2186.0},{"date":"2024-11-12","open":2045,"high":2045,"low":1902,"close":1932,"volume":1090198,"rsi_14":22.35,"sma_20":2125.85,"sma_60":2188.62,"sma_120":2184.43},{"date":"2024-11-13","open":1920,"high":1967,"low":1891,"close":1902,"volume":561272,"rsi_14":22.66,"sma_20":2107.2,"sma_60":2181.23,"sma_120":2182.62},{"date":"2024-11-14","open":1890,"high":1929,"low":1886,"close":1898,"volume":428944,"rsi_14":23.74,"sma_20":2088.1,"sma_60":2174.62,"sma_120":2180.85},{"date":"2024-11-15","open":1898,"high":1919,"low":1858,"close":1914,"volume":518070,"rsi_14":22.82,"sma_20":2071.05,"sma_60":2168.02,"sma_120":2179.34},{"date":"2024-11-18","open":1910,"high":1945,"low":1890,"close":1923,"volume":391370,"rsi_14":23.74,"sma_20":2055.45,"sma_60":2160.07,"sma_120":2177.95},{"date":"2024-11-19","open":1921,"high":1942,"low":1919,"close":1927,"volume":275971,"rsi_14":25.38,"sma_20":2044.3,"sma_60":2151.77,"sma_120":2176.59},{"date":"2024-11-20","open":1933,"high":1935,"low":1914,"close":1924,"volume":188180,"rsi_14":24.01,"sma_20":2034.0,"sma_60":2144.42,"sma_120":2175.25},{"date":"2024-11-21","open":1921,"high":1935,"low":1918,"close":1921,"volume":163896,"rsi_14":24.53,"sma_20":2025.3,"sma_60":2136.35,"sma_120":2173.88},{"date":"2024-11-22","open":1916,"high":1930,"low":1908,"close":1908,"volume":238537,"rsi_14":11.72,"sma_20":2016.95,"sma_60":2129.48,"sma_120":2172.45},{"date":"2024-11-25","open":1915,"high":1918,"low":1903,"close":1912,"volume":255886,"rsi_14":11.42,"sma_20":2007.8,"sma_60":2122.6,"sma_120":2171.22},{"date":"2024-11-26","open":1909,"high":1919,"low":1903,"close":1909,"volume":259118,"rsi_14":11.7,"sma_20":1998.25,"sma_60":2116.25,"sma_120":2169.92},{"date":"2024-11-27","open":1909,"high":1961,"low":1902,"close":1952,"volume":545244,"rsi_14":24.92,"sma_20":1991.35,"sma_60":2111.53,"sma_120":2169.02},{"date":"2024-11-28","open":1923,"high":1979,"low":1922,"close":1971,"volume":267427,"rsi_14":30.25,"sma_20":1985.15,"sma_60":2105.47,"sma_120":2168.15},{"date":"2024-11-29","open":1970,"high":1970,"low":1902,"close":1906,"volume":355097,"rsi_14":29.78,"sma_20":1976.2,"sma_60":2098.9,"sma_120":2166.7},{"date":"2024-12-02","open":1910,"high":1926,"low":1878,"close":1883,"volume":451038,"rsi_14":39.75,"sma_20":1963.85,"sma_60":2091.95,"sma_120":2165.06},{"date":"2024-12-03","open":1866,"high":1898,"low":1866,"close":1894,"volume":190614,"rsi_14":48.18,"sma_20":1951.8,"sma_60":2085.93,"sma_120":2162.43},{"date":"2024-12-04","open":1865,"high":1885,"low":1813,"close":1843,"volume":566657,"rsi_14":39.7,"sma_20":1937.7,"sma_60":2079.15,"sma_120":2159.41},{"date":"2024-12-05","open":1848,"high":1853,"low":1794,"close":1794,"volume":796938,"rsi_14":30.0,"sma_20":1922.15,"sma_60":2072.8,"sma_120":2156.19},{"date":"2024-12-06","open":1772,"high":1790,"low":1703,"close":1744,"volume":913395,"rsi_14":23.75,"sma_20":1904.6,"sma_60":2066.53,"sma_120":2152.77},{"date":"2024-12-09","open":1706,"high":1708,"low":1600,"close":1600,"volume":998707,"rsi_14":16.01,"sma_20":1882.85,"sma_60":2058.53,"sma_120":2148.39},{"date":"2024-12-10","open":1590,"high":1739,"low":1590,"close":1729,"volume":610023,"rsi_14":33.94,"sma_20":1872.7,"sma_60":2052.77,"sma_120":2144.97},{"date":"2024-12-11","open":1712,"high":1778,"low":1712,"close":1775,"volume":431775,"rsi_14":38.77,"sma_20":1866.35,"sma_60":2047.43,"sma_120":2141.97},{"date":"2024-12-12","open":1779,"high":1815,"low":1779,"close":1805,"volume":289716,"rsi_14":42.28,"sma_20":1861.7,"sma_60":2043.35,"sma_120":2139.22},{"date":"2024-12-13","open":1801,"high":1890,"low":1799,"close":1874,"volume":466639,"rsi_14":47.4,"sma_20":1859.7,"sma_60":2039.33,"sma_120":2137.04},{"date":"2024-12-16","open":1882,"high":1900,"low":1870,"close":1885,"volume":312691,"rsi_14":48.38,"sma_20":1857.8,"sma_60":2035.0,"sma_120":2134.79},{"date":"2024-12-17","open":1889,"high":1909,"low":1870,"close":1896,"volume":272337,"rsi_14":46.05,"sma_20":1856.25,"sma_60":2029.85,"sma_120":2132.93},{"date":"2024-12-18","open":1901,"high":1905,"low":1879,"close":1898,"volume":244535,"rsi_14":44.72,"sma_20":1854.95,"sma_60":2024.82,"sma_120":2131.07},{"date":"2024-12-19","open":1885,"high":1886,"low":1866,"close":1883,"volume":253058,"rsi_14":48.21,"sma_20":1853.05,"sma_60":2019.53,"sma_120":2129.06},{"date":"2024-12-20","open":1883,"high":1884,"low":1751,"close":1761,"volume":914660,"rsi_14":41.76,"sma_20":1845.7,"sma_60":2011.97,"sma_120":2125.94},{"date":"2024-12-23","open":1745,"high":1779,"low":1732,"close":1764,"volume":911104,"rsi_14":41.12,"sma_20":1838.3,"sma_60":2005.03,"sma_120":2122.77},{"date":"2024-12-24","open":1759,"high":1764,"low":1739,"close":1759,"volume":319765,"rsi_14":43.88,"sma_20":1830.8,"sma_60":1998.02,"sma_120":2119.63},{"date":"2024-12-26","open":1760,"high":1776,"low":1736,"close":1736,"volume":220730,"rsi_14":45.61,"sma_20":1820.0,"sma_60":1990.37,"sma_120":2116.14},{"date":"2024-12-27","open":1736,"high":1751,"low":1700,"close":1722,"volume":392126,"rsi_14":48.24,"sma_20":1807.55,"sma_60":1982.73,"sma_120":2112.74},{"date":"2024-12-30","open":1722,"high":1788,"low":1711,"close":1768,"volume":232087,"rsi_14":65.97,"sma_20":1800.65,"sma_60":1976.78,"sma_120":2109.64},{"date":"2025-01-02","open":1761,"high":1775,"low":1753,"close":1765,"volume":233363,"rsi_14":54.5,"sma_20":1794.75,"sma_60":1970.12,"sma_120":2106.68},{"date":"2025-01-03","open":1765,"high":1811,"low":1764,"close":1804,"volume":324779,"rsi_14":53.69,"sma_20":1790.25,"sma_60":1964.43,"sma_120":2103.8},{"date":"2025-01-06","open":1812,"high":1978,"low":1812,"close":1922,"volume":1289897,"rsi_14":62.16,"sma_20":1794.2,"sma_60":1960.97,"sma_120":2101.69},{"date":"2025-01-07","open":1922,"high":1960,"low":1912,"close":1914,"volume":271399,"rsi_14":54.76,"sma_20":1800.2,"sma_60":1957.2,"sma_120":2099.27},{"date":"2025-01-08","open":1919,"high":1939,"low":1905,"close":1929,"volume":263558,"rsi_14":55.19,"sma_20":1809.45,"sma_60":1953.6,"sma_120":2097.09},{"date":"2025-01-09","open":1916,"high":1943,"low":1913,"close":1940,"volume":292233,"rsi_14":55.19,"sma_20":1826.45,"sma_60":1950.02,"sma_120":2095.3},{"date":"2025-01-10","open":1940,"high":1948,"low":1912,"close":1932,"volume":245591,"rsi_14":53.95,"sma_20":1836.6,"sma_60":1945.05,"sma_120":2092.73},{"date":"2025-01-13","open":1932,"high":1942,"low":1863,"close":1868,"volume":407458,"rsi_14":48.43,"sma_20":1841.25,"sma_60":1938.27,"sma_120":2089.51},{"date":"2025-01-14","open":1875,"high":1885,"low":1843,"close":1861,"volume":275398,"rsi_14":63.74,"sma_20":1844.05,"sma_60":1931.28,"sma_120":2086.02},{"date":"2025-01-15","open":1861,"high":1872,"low":1810,"close":1814,"volume":362100,"rsi_14":56.13,"sma_20":1841.05,"sma_60":1923.93,"sma_120":2082.09},{"date":"2025-01-16","open":1830,"high":1845,"low":1822,"close":1832,"volume":294740,"rsi_14":58.67,"sma_20":1838.4,"sma_60":1917.22,"sma_120":2078.9},{"date":"2025-01-17","open":1833,"high":1839,"low":1800,"close":1805,"volume":260416,"rsi_14":58.12,"sma_20":1833.85,"sma_60":1911.47,"sma_120":2075.03},{"date":"2025-01-20","open":1809,"high":1813,"low":1784,"close":1794,"volume":134329,"rsi_14":58.53,"sma_20":1828.65,"sma_60":1905.87,"sma_120":2071.35},{"date":"2025-01-21","open":1807,"high":1824,"low":1799,"close":1804,"volume":194875,"rsi_14":54.66,"sma_20":1824.7,"sma_60":1901.02,"sma_120":2066.84},{"date":"2025-01-22","open":1804,"high":1824,"low":1803,"close":1813,"volume":158640,"rsi_14":56.12,"sma_20":1827.3,"sma_60":1896.65,"sma_120":2062.37},{"date":"2025-01-23","open":1813,"high":1822,"low":1770,"close":1775,"volume":287151,"rsi_14":46.29,"sma_20":1827.85,"sma_60":1891.32,"sma_120":2057.07},{"date":"2025-01-24","open":1793,"high":1818,"low":1786,"close":1796,"volume":189877,"rsi_14":28.57,"sma_20":1829.7,"sma_60":1886.25,"sma_120":2051.96},{"date":"2025-01-31","open":1796,"high":1840,"low":1787,"close":1799,"volume":236738,"rsi_14":30.1,"sma_20":1832.85,"sma_60":1881.4,"sma_120":2046.83},{"date":"2025-02-03","open":1797,"high":1797,"low":1732,"close":1740,"volume":382646,"rsi_14":21.62,"sma_20":1833.75,"sma_60":1875.48,"sma_120":2041.62},{"date":"2025-02-04","open":1742,"high":1828,"low":1742,"close":1820,"volume":481543,"rsi_14":35.07,"sma_20":1836.35,"sma_60":1871.07,"sma_120":2037.41},{"date":"2025-02-05","open":1815,"high":1882,"low":1815,"close":1873,"volume":443294,"rsi_14":43.4,"sma_20":1841.75,"sma_60":1866.78,"sma_120":2033.56},{"date":"2025-02-06","open":1873,"high":1897,"low":1864,"close":1875,"volume":244636,"rsi_14":50.91,"sma_20":1845.3,"sma_60":1862.45,"sma_120":2030.39},{"date":"2025-02-07","open":1875,"high":1882,"low":1850,"close":1860,"volume":243667,"rsi_14":49.87,"sma_20":1842.2,"sma_60":1858.03,"sma_120":2029.22},{"date":"2025-02-10","open":1860,"high":1877,"low":1835,"close":1873,"volume":244954,"rsi_14":58.22,"sma_20":1840.15,"sma_60":1854.17,"sma_120":2027.33},{"date":"2025-02-11","open":1878,"high":1879,"low":1858,"close":1870,"volume":168277,"rsi_14":55.52,"sma_20":1837.2,"sma_60":1850.42,"sma_120":2024.46},{"date":"2025-02-12","open":1870,"high":1870,"low":1826,"close":1835,"volume":284185,"rsi_14":54.26,"sma_20":1831.95,"sma_60":1847.08,"sma_120":2020.83},{"date":"2025-02-13","open":1835,"high":1857,"low":1826,"close":1842,"volume":210113,"rsi_14":56.9,"sma_20":1827.45,"sma_60":1845.58,"sma_120":2017.1},{"date":"2025-02-14","open":1842,"high":1848,"low":1815,"close":1825,"volume":279149,"rsi_14":52.96,"sma_20":1825.3,"sma_60":1844.3,"sma_120":2012.77},{"date":"2025-02-17","open":1820,"high":1905,"low":1819,"close":1905,"volume":503421,"rsi_14":60.8,"sma_20":1827.5,"sma_60":1844.42,"sma_120":2009.52},{"date":"2025-02-18","open":1906,"high":1915,"low":1888,"close":1900,"volume":261151,"rsi_14":65.9,"sma_20":1831.8,"sma_60":1844.18,"sma_120":2006.1},{"date":"2025-02-19","open":1925,"high":1953,"low":1913,"close":1920,"volume":748821,"rsi_14":65.82,"sma_20":1836.2,"sma_60":1844.13,"sma_120":2002.1},{"date":"2025-02-20","open":1920,"high":1928,"low":1895,"close":1916,"volume":305221,"rsi_14":64.89,"sma_20":1841.75,"sma_60":1843.95,"sma_120":1997.86},{"date":"2025-02-21","open":1916,"high":1965,"low":1903,"close":1950,"volume":682889,"rsi_14":78.53,"sma_20":1849.55,"sma_60":1844.38,"sma_120":1994.4},{"date":"2025-02-24","open":1932,"high":1934,"low":1914,"close":1923,"volume":186175,"rsi_14":66.35,"sma_20":1855.5,"sma_60":1844.42,"sma_120":1990.38},{"date":"2025-02-25","open":1925,"high":1933,"low":1911,"close":1921,"volume":164632,"rsi_14":59.09,"sma_20":1860.9,"sma_60":1844.63,"sma_120":1987.06},{"date":"2025-02-26","open":1920,"high":1963,"low":1910,"close":1939,"volume":306222,"rsi_14":61.43,"sma_20":1869.1,"sma_60":1845.08,"sma_120":1983.84},{"date":"2025-02-27","open":1956,"high":1960,"low":1924,"close":1930,"volume":181373,"rsi_14":62.77,"sma_20":1875.8,"sma_60":1845.43,"sma_120":1980.84},{"date":"2025-02-28","open":1927,"high":1933,"low":1865,"close":1875,"volume":285515,"rsi_14":50.32,"sma_20":1879.6,"sma_60":1844.15,"sma_120":1977.84},{"date":"2025-03-04","open":1858,"high":1917,"low":1849,"close":1900,"volume":323274,"rsi_14":54.44,"sma_20":1887.6,"sma_60":1842.97,"sma_120":1974.22},{"date":"2025-03-05","open":1885,"high":1936,"low":1885,"close":1936,"volume":348575,"rsi_14":64.9,"sma_20":1893.4,"sma_60":1843.47,"sma_120":1971.18},{"date":"2025-03-06","open":1936,"high":1936,"low":1892,"close":1907,"volume":258224,"rsi_14":59.0,"sma_20":1895.1,"sma_60":1843.87,"sma_120":1967.91},{"date":"2025-03-07","open":1894,"high":1920,"low":1888,"close":1920,"volume":237688,"rsi_14":63.31,"sma_20":1897.35,"sma_60":1844.3,"sma_120":1965.12},{"date":"2025-03-10","open":1916,"high":1918,"low":1880,"close":1886,"volume":272219,"rsi_14":46.95,"sma_20":1898.65,"sma_60":1845.02,"sma_120":1962.08},{"date":"2025-03-11","open":1860,"high":1887,"low":1832,"close":1863,"volume":251837,"rsi_14":44.38,"sma_20":1898.15,"sma_60":1846.17,"sma_120":1959.48},{"date":"2025-03-12","open":1863,"high":1884,"low":1845,"close":1845,"volume":211529,"rsi_14":38.53,"sma_20":1896.9,"sma_60":1847.85,"sma_120":1957.19},{"date":"2025-03-13","open":1849,"high":1856,"low":1786,"close":1798,"volume":423012,"rsi_14":34.05,"sma_20":1895.05,"sma_60":1851.15,"sma_120":1954.84},{"date":"2025-03-14","open":1800,"high":1840,"low":1797,"close":1840,"volume":253786,"rsi_14":35.45,"sma_20":1894.95,"sma_60":1853.0,"sma_120":1952.88},{"date":"2025-03-17","open":1840,"high":1850,"low":1813,"close":1842,"volume":353147,"rsi_14":38.53,"sma_20":1895.8,"sma_60":1854.12,"sma_120":1950.78},{"date":"2025-03-18","open":1843,"high":1880,"low":1840,"close":1841,"volume":296878,"rsi_14":38.64,"sma_20":1892.6,"sma_60":1854.72,"sma_120":1949.03},{"date":"2025-03-19","open":1845,"high":1853,"low":1810,"close":1812,"volume":331399,"rsi_14":32.51,"sma_20":1888.2,"sma_60":1853.68,"sma_120":1946.51},{"date":"2025-03-20","open":1812,"high":1833,"low":1809,"close":1812,"volume":154776,"rsi_14":33.33,"sma_20":1882.8,"sma_60":1852.47,"sma_120":1943.73},{"date":"2025-03-21","open":1815,"high":1821,"low":1754,"close":1754,"volume":544582,"rsi_14":33.05,"sma_20":1874.7,"sma_60":1850.1,"sma_120":1939.97},{"date":"2025-03-24","open":1770,"high":1831,"low":1768,"close":1769,"volume":566863,"rsi_14":31.12,"sma_20":1865.65,"sma_60":1847.95,"sma_120":1936.38},{"date":"2025-03-25","open":1782,"high":2065,"low":1775,"close":1995,"volume":8558192,"rsi_14":55.49,"sma_20":1869.25,"sma_60":1849.82,"sma_120":1934.67},{"date":"2025-03-26","open":1996,"high":2145,"low":1979,"close":2025,"volume":4551284,"rsi_14":60.97,"sma_20":1874.45,"sma_60":1854.22,"sma_120":1933.09},{"date":"2025-03-27","open":2015,"high":2042,"low":1965,"close":2005,"volume":910400,"rsi_14":57.8,"sma_20":1877.75,"sma_60":1858.23,"sma_120":1931.63},{"date":"2025-03-28","open":2015,"high":2035,"low":1973,"close":2010,"volume":948821,"rsi_14":62.02,"sma_20":1881.75,"sma_60":1862.42,"sma_120":1930.22},{"date":"2025-03-31","open":2010,"high":2050,"low":1920,"close":1949,"volume":1185931,"rsi_14":57.76,"sma_20":1885.45,"sma_60":1865.97,"sma_120":1928.17},{"date":"2025-04-01","open":1976,"high":1990,"low":1940,"close":1970,"volume":525494,"rsi_14":61.22,"sma_20":1888.95,"sma_60":1870.1,"sma_120":1926.42},{"date":"2025-04-02","open":1959,"high":1978,"low":1914,"close":1950,"volume":713222,"rsi_14":64.34,"sma_20":1889.65,"sma_60":1873.13,"sma_120":1924.96},{"date":"2025-04-03","open":1931,"high":2050,"low":1915,"close":2000,"volume":975937,"rsi_14":64.87,"sma_20":1894.3,"sma_60":1877.05,"sma_120":1923.58},{"date":"2025-04-04","open":2000,"high":2125,"low":1981,"close":2095,"volume":1892651,"rsi_14":70.05,"sma_20":1903.05,"sma_60":1881.9,"sma_120":1923.17},{"date":"2025-04-07","open":2040,"high":2040,"low":1972,"close":1995,"volume":1006222,"rsi_14":60.55,"sma_20":1908.5,"sma_60":1883.12,"sma_120":1922.04},{"date":"2025-04-08","open":2010,"high":2030,"low":1922,"close":1937,"volume":816204,"rsi_14":58.23,"sma_20":1912.2,"sma_60":1883.5,"sma_120":1920.35},{"date":"2025-04-09","open":1921,"high":1937,"low":1800,"close":1839,"volume":837490,"rsi_14":51.58,"sma_20":1911.9,"sma_60":1882.0,"sma_120":1917.8},{"date":"2025-04-10","open":1905,"high":2040,"low":1905,"close":2030,"volume":1100788,"rsi_14":63.94,"sma_20":1923.5,"sma_60":1883.5,"sma_120":1916.76},{"date":"2025-04-11","open":2010,"high":2090,"low":1989,"close":2070,"volume":736810,"rsi_14":64.83,"sma_20":1935.0,"sma_60":1885.8,"sma_120":1915.42},{"date":"2025-04-14","open":2100,"high":2115,"low":2045,"close":2105,"volume":637055,"rsi_14":56.67,"sma_20":1948.15,"sma_60":1889.75,"sma_120":1914.01},{"date":"2025-04-15","open":2105,"high":2120,"low":1999,"close":2070,"volume":946507,"rsi_14":52.71,"sma_20":1959.6,"sma_60":1893.23,"sma_120":1912.26},{"date":"2025-04-16","open":2050,"high":2690,"low":2030,"close":2690,"volume":28933027,"rsi_14":73.97,"sma_20":2003.5,"sma_60":1907.83,"sma_120":1915.88},{"date":"2025-04-17","open":3055,"high":3345,"low":2880,"close":2975,"volume":83927954,"rsi_14":78.23,"sma_20":2061.65,"sma_60":1926.88,"sma_120":1922.05},{"date":"2025-04-18","open":2875,"high":2940,"low":2705,"close":2735,"volume":11333693,"rsi_14":70.82,"sma_20":2110.7,"sma_60":1942.38,"sma_120":1926.92},{"date":"2025-04-21","open":2620,"high":2695,"low":2525,"close":2615,"volume":6021450,"rsi_14":66.23,"sma_20":2153.0,"sma_60":1956.07,"sma_120":1930.97},{"date":"2025-04-22","open":2545,"high":2710,"low":2545,"close":2670,"volume":5228725,"rsi_14":67.8,"sma_20":2186.75,"sma_60":1970.5,"sma_120":1935.76},{"date":"2025-04-23","open":2610,"high":2640,"low":2510,"close":2640,"volume":3373276,"rsi_14":65.98,"sma_20":2217.5,"sma_60":1984.28,"sma_120":1940.47},{"date":"2025-04-24","open":2620,"high":2665,"low":2555,"close":2625,"volume":2117200,"rsi_14":63.79,"sma_20":2248.5,"sma_60":1998.45,"sma_120":1944.88},{"date":"2025-04-25","open":2600,"high":2655,"low":2555,"close":2590,"volume":1768212,"rsi_14":66.02,"sma_20":2277.5,"sma_60":2011.68,"sma_120":1948.97},{"date":"2025-04-28","open":2590,"high":2620,"low":2510,"close":2545,"volume":1425283,"rsi_14":66.49,"sma_20":2307.3,"sma_60":2024.12,"sma_120":1952.76},{"date":"2025-04-29","open":2535,"high":2600,"low":2450,"close":2585,"volume":1489934,"rsi_14":70.88,"sma_20":2338.05,"sma_60":2038.2,"sma_120":1956.84},{"date":"2025-04-30","open":2585,"high":2585,"low":2455,"close":2465,"volume":1529736,"rsi_14":62.68,"sma_20":2363.8,"sma_60":2048.95,"sma_120":1960.01},{"date":"2025-05-02","open":2455,"high":2490,"low":2405,"close":2490,"volume":914893,"rsi_14":62.35,"sma_20":2388.3,"sma_60":2059.23,"sma_120":1963.01},{"date":"2025-05-07","open":2450,"high":2460,"low":2335,"close":2340,"volume":2451799,"rsi_14":56.47,"sma_20":2400.55,"sma_60":2066.98,"sma_120":1964.72},{"date":"2025-05-08","open":2305,"high":2390,"low":2265,"close":2305,"volume":2246439,"rsi_14":56.47,"sma_20":2416.05,"sma_60":2074.4,"sma_120":1966.22},{"date":"2025-05-09","open":2350,"high":2395,"low":2270,"close":2295,"volume":1581285,"rsi_14":33.61,"sma_20":2433.95,"sma_60":2081.43,"sma_120":1967.8},{"date":"2025-05-12","open":2280,"high":2310,"low":2230,"close":2305,"volume":1136473,"rsi_14":13.98,"sma_20":2457.25,"sma_60":2088.68,"sma_120":1969.55},{"date":"2025-05-13","open":2300,"high":2420,"low":2300,"close":2300,"volume":1809192,"rsi_14":18.71,"sma_20":2470.75,"sma_60":2096.43,"sma_120":1971.76},{"date":"2025-05-14","open":2335,"high":2365,"low":2275,"close":2320,"volume":1246994,"rsi_14":25.21,"sma_20":2483.25,"sma_60":2104.4,"sma_120":1974.99},{"date":"2025-05-15","open":2325,"high":2360,"low":2280,"close":2300,"volume":907747,"rsi_14":16.96,"sma_20":2493.0,"sma_60":2112.32,"sma_120":1978.31},{"date":"2025-05-16","open":2300,"high":2340,"low":2200,"close":2220,"volume":1775223,"rsi_14":15.57,"sma_20":2500.5,"sma_60":2117.57,"sma_120":1980.99},{"date":"2025-05-19","open":2180,"high":2235,"low":2180,"close":2195,"volume":850761,"rsi_14":15.32,"sma_20":2475.75,"sma_60":2122.48,"sma_120":1983.33},{"date":"2025-05-20","open":2230,"high":2297,"low":2195,"close":2225,"volume":1312767,"rsi_14":20.33,"sma_20":2438.25,"sma_60":2127.57,"sma_120":1985.85},{"date":"2025-05-21","open":2235,"high":2295,"low":2200,"close":2210,"volume":890185,"rsi_14":21.37,"sma_20":2412.0,"sma_60":2132.47,"sma_120":1988.21},{"date":"2025-05-22","open":2190,"high":2310,"low":2190,"close":2205,"volume":1439075,"rsi_14":15.45,"sma_20":2391.5,"sma_60":2136.72,"sma_120":1990.55},{"date":"2025-05-23","open":2210,"high":2220,"low":2165,"close":2190,"volume":795893,"rsi_14":19.1,"sma_20":2367.5,"sma_60":2141.17,"sma_120":1992.79},{"date":"2025-05-26","open":2165,"high":2220,"low":2165,"close":2185,"volume":774322,"rsi_14":14.12,"sma_20":2344.75,"sma_60":2145.57,"sma_120":1995.1},{"date":"2025-05-27","open":2225,"high":2265,"low":2170,"close":2185,"volume":1320517,"rsi_14":21.82,"sma_20":2322.75,"sma_60":2149.67,"sma_120":1997.38},{"date":"2025-05-28","open":2200,"high":2200,"low":2160,"close":2175,"volume":954592,"rsi_14":24.0,"sma_20":2302.0,"sma_60":2153.75,"sma_120":1999.59},{"date":"2025-05-29","open":2185,"high":2260,"low":2165,"close":2225,"volume":2298214,"rsi_14":37.93,"sma_20":2286.0,"sma_60":2159.58,"sma_120":2001.87},{"date":"2025-05-30","open":2220,"high":2245,"low":2155,"close":2165,"volume":1782141,"rsi_14":29.41,"sma_20":2265.0,"sma_60":2164.0,"sma_120":2003.48},{"date":"2025-06-02","open":2165,"high":2180,"low":2130,"close":2140,"volume":845830,"rsi_14":27.78,"sma_20":2248.75,"sma_60":2167.4,"sma_120":2005.43},{"date":"2025-06-04","open":2145,"high":2165,"low":2135,"close":2145,"volume":721450,"rsi_14":24.64,"sma_20":2231.5,"sma_60":2171.37,"sma_120":2007.62},{"date":"2025-06-05","open":2145,"high":2165,"low":2125,"close":2155,"volume":1339428,"rsi_14":28.36,"sma_20":2222.25,"sma_60":2175.28,"sma_120":2009.79},{"date":"2025-06-09","open":2165,"high":2210,"low":2165,"close":2190,"volume":2165795,"rsi_14":44.83,"sma_20":2216.5,"sma_60":2180.35,"sma_120":2012.68},{"date":"2025-06-10","open":2220,"high":2315,"low":2175,"close":2295,"volume":4614627,"rsi_14":63.51,"sma_20":2216.5,"sma_60":2187.55,"sma_120":2016.86},{"date":"2025-06-11","open":2295,"high":2320,"low":2250,"close":2260,"volume":1610478,"rsi_14":54.67,"sma_20":2214.25,"sma_60":2194.47,"sma_120":2021.16},{"date":"2025-06-12","open":2270,"high":2320,"low":2260,"close":2270,"volume":2601369,"rsi_14":58.11,"sma_20":2212.75,"sma_60":2202.33,"sma_120":2026.74},{"date":"2025-06-13","open":2305,"high":2305,"low":2195,"close":2220,"volume":1939846,"rsi_14":51.81,"sma_20":2207.75,"sma_60":2208.67,"sma_120":2030.83},{"date":"2025-06-16","open":2190,"high":2215,"low":2150,"close":2215,"volume":1766995,"rsi_14":53.09,"sma_20":2203.5,"sma_60":2214.88,"sma_120":2034.5},{"date":"2025-06-17","open":2215,"high":2235,"low":2150,"close":2160,"volume":1686693,"rsi_14":47.25,"sma_20":2200.5,"sma_60":2220.2,"sma_120":2037.46},{"date":"2025-06-18","open":2180,"high":2185,"low":2125,"close":2130,"volume":1083710,"rsi_14":44.33,"sma_20":2197.25,"sma_60":2225.5,"sma_120":2039.59},{"date":"2025-06-19","open":2135,"high":2140,"low":2085,"close":2100,"volume":1171764,"rsi_14":42.57,"sma_20":2191.0,"sma_60":2230.3,"sma_120":2041.38},{"date":"2025-06-20","open":2110,"high":2120,"low":2060,"close":2060,"volume":1677164,"rsi_14":33.33,"sma_20":2183.5,"sma_60":2235.4,"sma_120":2042.75},{"date":"2025-06-23","open":2045,"high":2080,"low":2030,"close":2055,"volume":1401195,"rsi_14":37.5,"sma_20":2176.0,"sma_60":2240.17,"sma_120":2044.06},{"date":"2025-06-24","open":2070,"high":2135,"low":2055,"close":2125,"volume":1432717,"rsi_14":48.45,"sma_20":2172.75,"sma_60":2242.33,"sma_120":2046.08},{"date":"2025-06-25","open":2130,"high":2185,"low":2105,"close":2130,"volume":1369901,"rsi_14":48.45,"sma_20":2170.0,"sma_60":2244.08,"sma_120":2049.15},{"date":"2025-06-26","open":2140,"high":2140,"low":2055,"close":2075,"volume":1003540,"rsi_14":42.45,"sma_20":2164.5,"sma_60":2245.25,"sma_120":2051.74},{"date":"2025-06-27","open":2075,"high":2080,"low":1984,"close":1992,"volume":2627484,"rsi_14":32.87,"sma_20":2155.35,"sma_60":2244.95,"sma_120":2053.68},{"date":"2025-06-30","open":1995,"high":2020,"low":1974,"close":1986,"volume":927742,"rsi_14":17.75,"sma_20":2143.4,"sma_60":2245.57,"sma_120":2055.77},{"date":"2025-07-01","open":1986,"high":2005,"low":1980,"close":1997,"volume":886679,"rsi_14":21.1,"sma_20":2135.0,"sma_60":2246.02,"sma_120":2058.06},{"date":"2025-07-02","open":1997,"high":2020,"low":1982,"close":1996,"volume":648744,"rsi_14":19.28,"sma_20":2127.8,"sma_60":2246.78,"sma_120":2059.96},{"date":"2025-07-03","open":2005,"high":2050,"low":1998,"close":2040,"volume":919932,"rsi_14":29.55,"sma_20":2122.55,"sma_60":2247.45,"sma_120":2062.25},{"date":"2025-07-04","open":2050,"high":2050,"low":1991,"close":1994,"volume":699185,"rsi_14":27.03,"sma_20":2114.5,"sma_60":2245.77,"sma_120":2063.83},{"date":"2025-07-07","open":1999,"high":2010,"low":1967,"close":1977,"volume":665363,"rsi_14":29.35,"sma_20":2103.85,"sma_60":2245.47,"sma_120":2064.29},{"date":"2025-07-08","open":1973,"high":2000,"low":1958,"close":1961,"volume":575925,"rsi_14":30.3,"sma_20":2087.15,"sma_60":2245.87,"sma_120":2064.68},{"date":"2025-07-09","open":1974,"high":2010,"low":1961,"close":1992,"volume":546373,"rsi_14":37.44,"sma_20":2073.75,"sma_60":2248.42,"sma_120":2065.21},{"date":"2025-07-10","open":1992,"high":2030,"low":1985,"close":2015,"volume":526482,"rsi_14":44.55,"sma_20":2061.0,"sma_60":2248.17,"sma_120":2065.83},{"date":"2025-07-11","open":2000,"high":2030,"low":2000,"close":2020,"volume":471439,"rsi_14":45.76,"sma_20":2051.0,"sma_60":2247.33,"sma_120":2066.57},{"date":"2025-07-14","open":2065,"high":2065,"low":1997,"close":2005,"volume":525281,"rsi_14":33.24,"sma_20":2040.5,"sma_60":2245.67,"sma_120":2067.71},{"date":"2025-07-15","open":2000,"high":2035,"low":1995,"close":2030,"volume":465602,"rsi_14":36.77,"sma_20":2034.0,"sma_60":2245.0,"sma_120":2069.12},{"date":"2025-07-16","open":2030,"high":2030,"low":1981,"close":2005,"volume":567410,"rsi_14":39.94,"sma_20":2027.75,"sma_60":2233.58,"sma_120":2070.71},{"date":"2025-07-17","open":2005,"high":2255,"low":1998,"close":2100,"volume":12418952,"rsi_14":65.0,"sma_20":2027.75,"sma_60":2219.0,"sma_120":2072.94},{"date":"2025-07-18","open":2080,"high":2120,"low":2065,"close":2100,"volume":1059572,"rsi_14":66.1,"sma_20":2029.75,"sma_60":2208.42,"sma_120":2075.4},{"date":"2025-07-21","open":2100,"high":2155,"low":2085,"close":2085,"volume":1013716,"rsi_14":62.29,"sma_20":2031.25,"sma_60":2199.58,"sma_120":2077.82},{"date":"2025-07-22","open":2100,"high":2125,"low":2040,"close":2050,"volume":881580,"rsi_14":56.89,"sma_20":2027.5,"sma_60":2189.25,"sma_120":2079.88},{"date":"2025-07-23","open":2050,"high":2085,"low":2030,"close":2045,"volume":990353,"rsi_14":50.71,"sma_20":2023.25,"sma_60":2179.33,"sma_120":2081.81},{"date":"2025-07-24","open":2055,"high":2090,"low":2040,"close":2060,"volume":655755,"rsi_14":60.25,"sma_20":2022.5,"sma_60":2169.92,"sma_120":2084.18},{"date":"2025-07-25","open":2050,"high":2075,"low":2000,"close":2010,"volume":1015787,"rsi_14":54.65,"sma_20":2023.4,"sma_60":2160.25,"sma_120":2085.97},{"date":"2025-07-28","open":2015,"high":2035,"low":1986,"close":1990,"volume":610890,"rsi_14":54.04,"sma_20":2023.6,"sma_60":2151.0,"sma_120":2087.56},{"date":"2025-07-29","open":1991,"high":1999,"low":1960,"close":1974,"volume":532828,"rsi_14":47.38,"sma_20":2022.45,"sma_60":2140.82,"sma_120":2089.51},{"date":"2025-07-30","open":1993,"high":1993,"low":1967,"close":1971,"volume":359145,"rsi_14":43.21,"sma_20":2021.2,"sma_60":2132.58,"sma_120":2090.77},{"date":"2025-07-31","open":1990,"high":1994,"low":1945,"close":1960,"volume":570862,"rsi_14":40.91,"sma_20":2017.2,"sma_60":2123.75,"sma_120":2091.49},{"date":"2025-08-01","open":1937,"high":1960,"low":1875,"close":1882,"volume":1236520,"rsi_14":34.35,"sma_20":2011.6,"sma_60":2116.12,"sma_120":2091.55},{"date":"2025-08-04","open":1886,"high":1920,"low":1882,"close":1918,"volume":358490,"rsi_14":36.14,"sma_20":2008.65,"sma_60":2109.67,"sma_120":2092.03},{"date":"2025-08-05","open":1939,"high":1957,"low":1911,"close":1919,"volume":452518,"rsi_14":38.68,"sma_20":2006.55,"sma_60":2103.4,"sma_120":2092.42},{"date":"2025-08-06","open":1912,"high":1972,"low":1906,"close":1951,"volume":638210,"rsi_14":26.5,"sma_20":2004.5,"sma_60":2097.5,"sma_120":2093.09},{"date":"2025-08-07","open":1950,"high":1960,"low":1920,"close":1934,"volume":396434,"rsi_14":25.15,"sma_20":2000.45,"sma_60":2091.4,"sma_120":2093.92},{"date":"2025-08-08","open":1934,"high":1948,"low":1926,"close":1932,"volume":272089,"rsi_14":26.17,"sma_20":1996.05,"sma_60":2084.93,"sma_120":2094.67},{"date":"2025-08-11","open":1930,"high":1932,"low":1917,"close":1928,"volume":221016,"rsi_14":28.97,"sma_20":1992.2,"sma_60":2078.73,"sma_120":2095.53},{"date":"2025-08-12","open":1920,"high":1965,"low":1920,"close":1951,"volume":537262,"rsi_14":34.74,"sma_20":1988.25,"sma_60":2074.25,"sma_120":2095.91},{"date":"2025-08-13","open":1951,"high":1989,"low":1942,"close":1981,"volume":394616,"rsi_14":37.77,"sma_20":1987.05,"sma_60":2070.68,"sma_120":2096.58},{"date":"2025-08-14","open":1967,"high":2005,"low":1967,"close":1975,"volume":336560,"rsi_14":43.73,"sma_20":1980.8,"sma_60":2066.52,"sma_120":2097.04},{"date":"2025-08-18","open":1975,"high":1976,"low":1905,"close":1918,"volume":702602,"rsi_14":38.61,"sma_20":1971.7,"sma_60":2061.65,"sma_120":2097.06},{"date":"2025-08-19","open":1918,"high":1929,"low":1905,"close":1917,"volume":264248,"rsi_14":40.53,"sma_20":1963.3,"sma_60":2056.85,"sma_120":2096.78},{"date":"2025-08-20","open":1890,"high":1915,"low":1872,"close":1881,"volume":543274,"rsi_14":36.53,"sma_20":1954.85,"sma_60":2051.7,"sma_120":2096.43},{"date":"2025-08-21","open":1881,"high":1900,"low":1878,"close":1885,"volume":300873,"rsi_14":38.53,"sma_20":1946.85,"sma_60":2046.7,"sma_120":2096.13},{"date":"2025-08-22","open":1890,"high":1902,"low":1883,"close":1885,"volume":266775,"rsi_14":50.6,"sma_20":1938.1,"sma_60":2041.7,"sma_120":2095.68},{"date":"2025-08-25","open":1887,"high":1914,"low":1887,"close":1895,"volume":238021,"rsi_14":44.84,"sma_20":1932.35,"sma_60":2037.03,"sma_120":2095.39},{"date":"2025-08-26","open":1895,"high":1909,"low":1884,"close":1884,"volume":244514,"rsi_14":42.49,"sma_20":1927.05,"sma_60":2031.35,"sma_120":2095.47},{"date":"2025-08-27","open":1885,"high":1894,"low":1867,"close":1883,"volume":246036,"rsi_14":33.17,"sma_20":1922.5,"sma_60":2026.65,"sma_120":2095.32},{"date":"2025-08-28","open":1881,"high":1898,"low":1881,"close":1884,"volume":197829,"rsi_14":36.56,"sma_20":1918.15,"sma_60":2022.38,"sma_120":2094.89},{"date":"2025-08-29","open":1884,"high":1895,"low":1870,"close":1879,"volume":206202,"rsi_14":35.98,"sma_20":1914.1,"sma_60":2017.95,"sma_120":2094.66},{"date":"2025-09-01","open":1868,"high":1873,"low":1815,"close":1816,"volume":620776,"rsi_14":27.42,"sma_20":1910.8,"sma_60":2012.3,"sma_120":2093.79},{"date":"2025-09-02","open":1800,"high":1870,"low":1800,"close":1860,"volume":470803,"rsi_14":33.09,"sma_20":1907.9,"sma_60":2006.8,"sma_120":2093.57},{"date":"2025-09-03","open":1858,"high":1891,"low":1853,"close":1885,"volume":281598,"rsi_14":31.82,"sma_20":1906.2,"sma_60":1999.97,"sma_120":2093.76},{"date":"2025-09-04","open":1880,"high":1908,"low":1880,"close":1900,"volume":302003,"rsi_14":36.26,"sma_20":1903.65,"sma_60":1993.97,"sma_120":2094.22},{"date":"2025-09-05","open":1900,"high":1930,"low":1894,"close":1901,"volume":515598,"rsi_14":46.08,"sma_20":1902.0,"sma_60":1987.82,"sma_120":2095.07},{"date":"2025-09-08","open":1895,"high":1965,"low":1895,"close":1926,"volume":509876,"rsi_14":51.87,"sma_20":1901.7,"sma_60":1982.92,"sma_120":2095.79},{"date":"2025-09-09","open":1935,"high":1938,"low":1899,"close":1915,"volume":317568,"rsi_14":57.87,"sma_20":1901.05,"sma_60":1977.92,"sma_120":2096.4},{"date":"2025-09-10","open":1910,"high":1930,"low":1894,"close":1923,"volume":365701,"rsi_14":58.64,"sma_20":1899.65,"sma_60":1973.97,"sma_120":2097.08},{"date":"2025-09-11","open":1924,"high":1930,"low":1912,"close":1924,"volume":211525,"rsi_14":58.82,"sma_20":1896.8,"sma_60":1970.53,"sma_120":2098.02},{"date":"2025-09-12","open":1924,"high":1933,"low":1920,"close":1930,"volume":287015,"rsi_14":58.06,"sma_20":1894.55,"sma_60":1967.7,"sma_120":2099.0},{"date":"2025-09-15","open":1925,"high":1935,"low":1912,"close":1912,"volume":274824,"rsi_14":56.25,"sma_20":1894.25,"sma_60":1965.23,"sma_120":2100.32},{"date":"2025-09-16","open":1913,"high":1943,"low":1908,"close":1916,"volume":206091,"rsi_14":57.27,"sma_20":1894.2,"sma_60":1962.92,"sma_120":2101.54},{"date":"2025-09-17","open":1917,"high":1917,"low":1892,"close":1913,"volume":254087,"rsi_14":56.33,"sma_20":1895.8,"sma_60":1959.38,"sma_120":2100.86},{"date":"2025-09-18","open":1912,"high":1925,"low":1889,"close":1896,"volume":332367,"rsi_14":53.97,"sma_20":1896.45,"sma_60":1955.52,"sma_120":2099.8},{"date":"2025-09-19","open":1900,"high":1913,"low":1858,"close":1861,"volume":653370,"rsi_14":60.56,"sma_20":1895.25,"sma_60":1951.95,"sma_120":2098.6},{"date":"2025-09-22","open":1862,"high":1880,"low":1842,"close":1874,"volume":338114,"rsi_14":53.85,"sma_20":1894.2,"sma_60":1949.98,"sma_120":2097.47},{"date":"2025-09-23","open":1879,"high":1913,"low":1855,"close":1890,"volume":428116,"rsi_14":51.45,"sma_20":1894.5,"sma_60":1948.38,"sma_120":2096.97},{"date":"2025-09-24","open":1891,"high":1898,"low":1855,"close":1877,"volume":334782,"rsi_14":43.27,"sma_20":1894.2,"sma_60":1946.38,"sma_120":2096.2},{"date":"2025-09-25","open":1877,"high":1877,"low":1842,"close":1860,"volume":380355,"rsi_14":39.04,"sma_20":1893.0,"sma_60":1944.12,"sma_120":2095.45},{"date":"2025-09-26","open":1860,"high":1868,"low":1832,"close":1839,"volume":341605,"rsi_14":26.23,"sma_20":1891.0,"sma_60":1940.77,"sma_120":2094.11},{"date":"2025-09-29","open":1849,"high":1864,"low":1837,"close":1852,"volume":363253,"rsi_14":32.97,"sma_20":1892.8,"sma_60":1938.4,"sma_120":2092.08},{"date":"2025-09-30","open":1855,"high":1870,"low":1834,"close":1834,"volume":363421,"rsi_14":27.18,"sma_20":1891.5,"sma_60":1936.02,"sma_120":2090.74},{"date":"2025-10-01","open":1838,"high":1894,"low":1834,"close":1880,"volume":560688,"rsi_14":40.83,"sma_20":1891.25,"sma_60":1934.67,"sma_120":2090.27},{"date":"2025-10-02","open":1879,"high":1910,"low":1871,"close":1909,"volume":428656,"rsi_14":46.01,"sma_20":1891.7,"sma_60":1933.28,"sma_120":2090.85},{"date":"2025-10-10","open":1918,"high":1918,"low":1868,"close":1876,"volume":327865,"rsi_14":43.53,"sma_20":1890.45,"sma_60":1930.97,"sma_120":2089.57},{"date":"2025-10-13","open":1842,"high":1882,"low":1834,"close":1856,"volume":444606,"rsi_14":39.8,"sma_20":1886.95,"sma_60":1928.23,"sma_120":2087.78},{"date":"2025-10-14","open":1856,"high":1867,"low":1820,"close":1836,"volume":488948,"rsi_14":37.62,"sma_20":1883.0,"sma_60":1925.42,"sma_120":2085.54},{"date":"2025-10-15","open":1838,"high":1864,"low":1835,"close":1862,"volume":273264,"rsi_14":44.41,"sma_20":1879.95,"sma_60":1922.62,"sma_120":2083.81},{"date":"2025-10-16","open":1855,"high":1877,"low":1850,"close":1859,"volume":409431,"rsi_14":49.65,"sma_20":1876.7,"sma_60":1920.18,"sma_120":2076.88},{"date":"2025-10-17","open":1862,"high":1862,"low":1816,"close":1828,"volume":640613,"rsi_14":42.48,"sma_20":1871.6,"sma_60":1915.65,"sma_120":2067.32},{"date":"2025-10-20","open":1830,"high":1840,"low":1821,"close":1821,"volume":389825,"rsi_14":38.38,"sma_20":1867.05,"sma_60":1911.0,"sma_120":2059.71},{"date":"2025-10-21","open":1816,"high":1835,"low":1771,"close":1781,"volume":986845,"rsi_14":35.19,"sma_20":1860.3,"sma_60":1905.93,"sma_120":2052.76},{"date":"2025-10-22","open":1780,"high":1792,"low":1757,"close":1789,"volume":582629,"rsi_14":38.73,"sma_20":1854.1,"sma_60":1901.58,"sma_120":2045.42},{"date":"2025-10-23","open":1782,"high":1806,"low":1771,"close":1783,"volume":388036,"rsi_14":40.67,"sma_20":1848.35,"sma_60":1897.22,"sma_120":2038.28},{"date":"2025-10-24","open":1790,"high":1799,"low":1755,"close":1772,"volume":395111,"rsi_14":36.58,"sma_20":1843.9,"sma_60":1892.42,"sma_120":2031.17},{"date":"2025-10-27","open":1788,"high":1893,"low":1770,"close":1884,"volume":1705819,"rsi_14":56.38,"sma_20":1844.4,"sma_60":1890.32,"sma_120":2025.28},{"date":"2025-10-28","open":1872,"high":1928,"low":1863,"close":1879,"volume":767714,"rsi_14":49.86,"sma_20":1843.85,"sma_60":1888.47,"sma_120":2019.73},{"date":"2025-10-29","open":1900,"high":1902,"low":1838,"close":1843,"volume":553258,"rsi_14":40.78,"sma_20":1842.15,"sma_60":1886.28,"sma_120":2013.55},{"date":"2025-10-30","open":1844,"high":1861,"low":1790,"close":1794,"volume":554775,"rsi_14":39.04,"sma_20":1838.85,"sma_60":1883.33,"sma_120":2007.96},{"date":"2025-10-31","open":1794,"high":1818,"low":1787,"close":1805,"volume":206012,"rsi_14":43.01,"sma_20":1837.15,"sma_60":1880.75,"sma_120":2002.25},{"date":"2025-11-03","open":1805,"high":1850,"low":1790,"close":1802,"volume":470665,"rsi_14":45.11,"sma_20":1834.65,"sma_60":1879.42,"sma_120":1997.77},{"date":"2025-11-04","open":1802,"high":1846,"low":1785,"close":1795,"volume":1676777,"rsi_14":39.82,"sma_20":1832.7,"sma_60":1877.37,"sma_120":1993.52},{"date":"2025-11-05","open":1804,"high":1812,"low":1740,"close":1775,"volume":1282960,"rsi_14":37.86,"sma_20":1827.45,"sma_60":1874.97,"sma_120":1989.18},{"date":"2025-11-06","open":1776,"high":1807,"low":1732,"close":1736,"volume":857597,"rsi_14":37.01,"sma_20":1818.8,"sma_60":1871.38,"sma_120":1984.44},{"date":"2025-11-07","open":1750,"high":1750,"low":1678,"close":1708,"volume":965821,"rsi_14":34.93,"sma_20":1810.4,"sma_60":1867.62,"sma_120":1979.51},{"date":"2025-11-10","open":1717,"high":1764,"low":1705,"close":1754,"volume":658970,"rsi_14":46.46,"sma_20":1805.3,"sma_60":1864.65,"sma_120":1974.79},{"date":"2025-11-11","open":1755,"high":1789,"low":1739,"close":1745,"volume":373351,"rsi_14":44.24,"sma_20":1800.75,"sma_60":1861.6,"sma_120":1970.17},{"date":"2025-11-12","open":1753,"high":1805,"low":1750,"close":1801,"volume":554099,"rsi_14":52.08,"sma_20":1797.7,"sma_60":1859.1,"sma_120":1966.67},{"date":"2025-11-13","open":1801,"high":1858,"low":1791,"close":1844,"volume":1069464,"rsi_14":57.76,"sma_20":1796.95,"sma_60":1856.82,"sma_120":1963.75},{"date":"2025-11-14","open":1838,"high":1896,"low":1804,"close":1855,"volume":887116,"rsi_14":46.01,"sma_20":1798.3,"sma_60":1854.82,"sma_120":1960.67},{"date":"2025-11-17","open":1907,"high":1907,"low":1802,"close":1811,"volume":511226,"rsi_14":41.54,"sma_20":1797.8,"sma_60":1853.03,"sma_120":1957.34},{"date":"2025-11-18","open":1811,"high":1813,"low":1757,"close":1771,"volume":467339,"rsi_14":41.13,"sma_20":1797.3,"sma_60":1850.6,"sma_120":1953.72},{"date":"2025-11-19","open":1757,"high":1774,"low":1733,"close":1745,"volume":711068,"rsi_14":43.6,"sma_20":1795.1,"sma_60":1848.33,"sma_120":1950.02},{"date":"2025-11-20","open":1768,"high":1813,"low":1745,"close":1812,"volume":567132,"rsi_14":50.8,"sma_20":1796.55,"sma_60":1847.12,"sma_120":1946.91},{"date":"2025-11-21","open":1802,"high":1809,"low":1756,"close":1772,"volume":297530,"rsi_14":46.85,"sma_20":1796.55,"sma_60":1845.23,"sma_120":1943.47},{"date":"2025-11-24","open":1850,"high":1850,"low":1769,"close":1774,"volume":547113,"rsi_14":47.77,"sma_20":1791.05,"sma_60":1843.22,"sma_120":1940.12},{"date":"2025-11-25","open":1777,"high":1822,"low":1777,"close":1801,"volume":412822,"rsi_14":52.72,"sma_20":1787.15,"sma_60":1841.83,"sma_120":1936.59},{"date":"2025-11-26","open":1804,"high":1869,"low":1804,"close":1850,"volume":1110083,"rsi_14":61.68,"sma_20":1787.5,"sma_60":1841.28,"sma_120":1933.97},{"date":"2025-11-27","open":1840,"high":1900,"low":1840,"close":1896,"volume":909643,"rsi_14":68.58,"sma_20":1792.6,"sma_60":1841.48,"sma_120":1931.93},{"date":"2025-11-28","open":1902,"high":2050,"low":1882,"close":2020,"volume":3442815,"rsi_14":72.77,"sma_20":1803.35,"sma_60":1843.83,"sma_120":1930.89},{"date":"2025-12-01","open":2030,"high":2040,"low":1983,"close":2015,"volume":1043884,"rsi_14":73.28,"sma_20":1814.0,"sma_60":1847.15,"sma_120":1929.72},{"date":"2025-12-02","open":2015,"high":2015,"low":1980,"close":1990,"volume":657378,"rsi_14":67.21,"sma_20":1823.75,"sma_60":1849.32,"sma_120":1928.06},{"date":"2025-12-03","open":1980,"high":1999,"low":1974,"close":1989,"volume":527427,"rsi_14":64.3,"sma_20":1834.45,"sma_60":1851.05,"sma_120":1925.51},{"date":"2025-12-04","open":2000,"high":2035,"low":1985,"close":1999,"volume":724554,"rsi_14":64.23,"sma_20":1847.6,"sma_60":1852.7,"sma_120":1923.33},{"date":"2025-12-05","open":1999,"high":1999,"low":1960,"close":1990,"volume":456393,"rsi_14":69.0,"sma_20":1861.7,"sma_60":1854.18,"sma_120":1921.0},{"date":"2025-12-08","open":1998,"high":2120,"low":1982,"close":1990,"volume":1612067,"rsi_14":75.41,"sma_20":1873.5,"sma_60":1855.25,"sma_120":1919.08},{"date":"2025-12-09","open":1984,"high":2030,"low":1976,"close":1986,"volume":1080764,"rsi_14":79.46,"sma_20":1885.55,"sma_60":1856.43,"sma_120":1917.17},{"date":"2025-12-10","open":1988,"high":1989,"low":1958,"close":1982,"volume":470058,"rsi_14":74.57,"sma_20":1894.6,"sma_60":1857.42,"sma_120":1915.69},{"date":"2025-12-11","open":1999,"high":2020,"low":1971,"close":1991,"volume":470726,"rsi_14":84.76,"sma_20":1901.95,"sma_60":1858.53,"sma_120":1914.53},{"date":"2025-12-12","open":1992,"high":1998,"low":1973,"close":1985,"volume":484601,"rsi_14":83.07,"sma_20":1908.45,"sma_60":1859.45,"sma_120":1913.58},{"date":"2025-12-15","open":1970,"high":1989,"low":1948,"close":1976,"volume":399252,"rsi_14":79.07,"sma_20":1916.7,"sma_60":1860.52,"sma_120":1912.88},{"date":"2025-12-16","open":1976,"high":1976,"low":1925,"close":1955,"volume":527839,"rsi_14":69.23,"sma_20":1925.9,"sma_60":1861.17,"sma_120":1912.04},{"date":"2025-12-17","open":1978,"high":1997,"low":1928,"close":1958,"volume":588533,"rsi_14":63.48,"sma_20":1936.55,"sma_60":1861.92,"sma_120":1910.65},{"date":"2025-12-18","open":1941,"high":1954,"low":1920,"close":1921,"volume":368864,"rsi_14":15.38,"sma_20":1942.0,"sma_60":1862.3,"sma_120":1908.91},{"date":"2025-12-19","open":1922,"high":1953,"low":1918,"close":1921,"volume":574170,"rsi_14":15.94,"sma_20":1949.45,"sma_60":1863.3,"sma_120":1907.62},{"date":"2025-12-22","open":1925,"high":1944,"low":1910,"close":1917,"volume":434490,"rsi_14":18.8,"sma_20":1956.6,"sma_60":1864.02,"sma_120":1907.0},{"date":"2025-12-23","open":1917,"high":1917,"low":1861,"close":1875,"volume":598481,"rsi_14":13.92,"sma_20":1960.3,"sma_60":1863.77,"sma_120":1906.08},{"date":"2025-12-24","open":1860,"high":1883,"low":1860,"close":1875,"volume":250679,"rsi_14":8.11,"sma_20":1961.55,"sma_60":1863.73,"sma_120":1905.06},{"date":"2025-12-26","open":1906,"high":1906,"low":1833,"close":1842,"volume":640654,"rsi_14":6.98,"sma_20":1958.85,"sma_60":1863.43,"sma_120":1903.78},{"date":"2025-12-29","open":1842,"high":1870,"low":1838,"close":1862,"volume":373299,"rsi_14":16.67,"sma_20":1950.95,"sma_60":1863.82,"sma_120":1902.29},{"date":"2025-12-30","open":1855,"high":1874,"low":1855,"close":1858,"volume":186467,"rsi_14":16.67,"sma_20":1943.1,"sma_60":1863.92,"sma_120":1901.16},{"date":"2026-01-02","open":1862,"high":1897,"low":1829,"close":1837,"volume":574430,"rsi_14":15.31,"sma_20":1935.45,"sma_60":1863.97,"sma_120":1899.99},{"date":"2026-01-05","open":1830,"high":1857,"low":1830,"close":1831,"volume":422659,"rsi_14":11.17,"sma_20":1927.55,"sma_60":1863.15,"sma_120":1898.91},{"date":"2026-01-06","open":1832,"high":1834,"low":1797,"close":1799,"volume":559421,"rsi_14":9.91,"sma_20":1917.55,"sma_60":1861.32,"sma_120":1897.3},{"date":"2026-01-07","open":1813,"high":1813,"low":1773,"close":1785,"volume":473401,"rsi_14":9.7,"sma_20":1907.3,"sma_60":1859.8,"sma_120":1895.38},{"date":"2026-01-08","open":1785,"high":1811,"low":1750,"close":1768,"volume":258803,"rsi_14":9.87,"sma_20":1896.2,"sma_60":1858.33,"sma_120":1893.28},{"date":"2026-01-09","open":1768,"high":1777,"low":1756,"close":1767,"volume":306077,"rsi_14":8.66,"sma_20":1885.25,"sma_60":1857.18,"sma_120":1891.3},{"date":"2026-01-12","open":1756,"high":1793,"low":1732,"close":1765,"volume":383521,"rsi_14":10.2,"sma_20":1874.4,"sma_60":1855.57,"sma_120":1889.09},{"date":"2026-01-13","open":1764,"high":1768,"low":1727,"close":1729,"volume":642652,"rsi_14":8.62,"sma_20":1861.3,"sma_60":1853.4,"sma_120":1886.79},{"date":"2026-01-14","open":1745,"high":1745,"low":1710,"close":1716,"volume":413833,"rsi_14":8.3,"sma_20":1847.85,"sma_60":1851.53,"sma_120":1883.59},{"date":"2026-01-15","open":1709,"high":1730,"low":1688,"close":1725,"volume":878280,"rsi_14":13.94,"sma_20":1835.3,"sma_60":1849.93,"sma_120":1880.47},{"date":"2026-01-16","open":1725,"high":1745,"low":1702,"close":1713,"volume":598437,"rsi_14":13.18,"sma_20":1823.2,"sma_60":1848.8,"sma_120":1877.37},{"date":"2026-01-19","open":1715,"high":1781,"low":1704,"close":1774,"volume":728285,"rsi_14":30.7,"sma_20":1803.6,"sma_60":1847.38,"sma_120":1875.07},{"date":"2026-01-20","open":1774,"high":2040,"low":1773,"close":1890,"volume":3720240,"rsi_14":54.71,"sma_20":1802.05,"sma_60":1849.35,"sma_120":1873.78},{"date":"2026-01-21","open":1890,"high":1890,"low":1807,"close":1839,"volume":990511,"rsi_14":50.27,"sma_20":1798.15,"sma_60":1848.6,"sma_120":1871.93},{"date":"2026-01-22","open":1839,"high":1850,"low":1797,"close":1799,"volume":715262,"rsi_14":46.04,"sma_20":1794.35,"sma_60":1847.27,"sma_120":1870.17},{"date":"2026-01-23","open":1812,"high":1870,"low":1799,"close":1870,"volume":1191458,"rsi_14":58.01,"sma_20":1794.1,"sma_60":1847.72,"sma_120":1869.17},{"date":"2026-01-26","open":1882,"high":1999,"low":1870,"close":1936,"volume":2399594,"rsi_14":65.25,"sma_20":1798.8,"sma_60":1850.08,"sma_120":1868.86},{"date":"2026-01-27","open":1926,"high":1999,"low":1900,"close":1992,"volume":1746513,"rsi_14":70.97,"sma_20":1805.3,"sma_60":1853.2,"sma_120":1869.03},{"date":"2026-01-28","open":2005,"high":2110,"low":2000,"close":2035,"volume":2318919,"rsi_14":73.26,"sma_20":1814.15,"sma_60":1857.08,"sma_120":1869.66},{"date":"2026-01-29","open":2105,"high":2205,"low":2030,"close":2120,"volume":4420734,"rsi_14":76.93,"sma_20":1828.3,"sma_60":1862.5,"sma_120":1871.64},{"date":"2026-01-30","open":2120,"high":2120,"low":1991,"close":2020,"volume":2034439,"rsi_14":70.12,"sma_20":1837.75,"sma_60":1866.58,"sma_120":1872.49},{"date":"2026-02-02","open":2010,"high":2040,"low":1952,"close":1984,"volume":1385347,"rsi_14":67.96,"sma_20":1847.0,"sma_60":1870.72,"sma_120":1873.03},{"date":"2026-02-03","open":2000,"high":2025,"low":1955,"close":1994,"volume":1181327,"rsi_14":68.01,"sma_20":1857.45,"sma_60":1875.48,"sma_120":1873.39},{"date":"2026-02-04","open":1995,"high":2080,"low":1985,"close":2060,"volume":1430051,"rsi_14":71.66,"sma_20":1872.05,"sma_60":1881.27,"sma_120":1874.44},{"date":"2026-02-05","open":2080,"high":2100,"low":2015,"close":2040,"volume":1338031,"rsi_14":69.91,"sma_20":1885.7,"sma_60":1886.03,"sma_120":1875.34},{"date":"2026-02-06","open":2020,"high":2050,"low":1948,"close":2050,"volume":912960,"rsi_14":67.92,"sma_20":1899.95,"sma_60":1891.12,"sma_120":1876.36},{"date":"2026-02-09","open":2080,"high":2100,"low":2030,"close":2070,"volume":1145810,"rsi_14":63.35,"sma_20":1917.0,"sma_60":1895.6,"sma_120":1877.35},{"date":"2026-02-10","open":2070,"high":2135,"low":2065,"close":2100,"volume":1461836,"rsi_14":69.98,"sma_20":1936.2,"sma_60":1899.87,"sma_120":1878.34},{"date":"2026-02-11","open":2130,"high":2130,"low":2045,"close":2060,"volume":630069,"rsi_14":69.98,"sma_20":1952.95,"sma_60":1903.28,"sma_120":1879.05},{"date":"2026-02-12","open":2065,"high":2080,"low":2045,"close":2050,"volume":600475,"rsi_14":65.2,"sma_20":1969.8,"sma_60":1907.27,"sma_120":1880.15},{"date":"2026-02-13","open":2055,"high":2085,"low":2025,"close":2060,"volume":600735,"rsi_14":61.57,"sma_20":1987.15,"sma_60":1912.08,"sma_120":1881.34},{"date":"2026-02-19","open":2095,"high":2125,"low":1997,"close":2120,"volume":1418941,"rsi_14":61.85,"sma_20":2004.45,"sma_60":1918.33,"sma_120":1883.33},{"date":"2026-02-20","open":2130,"high":2175,"low":2100,"close":2140,"volume":1178234,"rsi_14":60.15,"sma_20":2016.95,"sma_60":1923.8,"sma_120":1885.46},{"date":"2026-02-23","open":2140,"high":2150,"low":2070,"close":2115,"volume":1131659,"rsi_14":49.45,"sma_20":2030.75,"sma_60":1929.52,"sma_120":1887.38},{"date":"2026-02-24","open":2110,"high":2135,"low":2075,"close":2100,"volume":704733,"rsi_14":60.75,"sma_20":2045.8,"sma_60":1934.95,"sma_120":1889.08},{"date":"2026-02-25","open":2115,"high":2115,"low":2065,"close":2070,"volume":1186380,"rsi_14":61.75,"sma_20":2055.8,"sma_60":1939.43,"sma_120":1890.63},{"date":"2026-02-26","open":2070,"high":2070,"low":1998,"close":2010,"volume":1169644,"rsi_14":51.92,"sma_20":2061.65,"sma_60":1893.23,"sma_120":1901.08},{"date":"2026-02-27","open":2030,"high":2055,"low":1970,"close":1974,"volume":1142581,"rsi_14":38.86,"sma_20":2058.6,"sma_60":1943.4,"sma_120":1892.44},{"date":"2026-03-03","open":1960,"high":1969,"low":1881,"close":1881,"volume":1465167,"rsi_14":32.68,"sma_20":2050.9,"sma_60":1941.08,"sma_120":1892.46},{"date":"2026-03-04","open":1850,"high":1869,"low":1670,"close":1675,"volume":2523030,"rsi_14":21.37,"sma_20":2028.65,"sma_60":1935.42,"sma_120":1891.28},{"date":"2026-03-05","open":1735,"high":1850,"low":1735,"close":1812,"volume":1442261,"rsi_14":33.29,"sma_20":2018.25,"sma_60":1932.45,"sma_120":1890.88},{"date":"2026-03-06","open":1794,"high":1839,"low":1741,"close":1800,"volume":1043507,"rsi_14":30.11,"sma_20":2009.05,"sma_60":1929.3,"sma_120":1890.17},{"date":"2026-03-09","open":1770,"high":1770,"low":1684,"close":1725,"volume":781940,"rsi_14":28.77,"sma_20":1995.6,"sma_60":1924.73,"sma_120":1888.72},{"date":"2026-03-10","open":1748,"high":1774,"low":1704,"close":1708,"volume":999683,"rsi_14":28.52,"sma_20":1978.0,"sma_60":1920.03,"sma_120":1887.11},{"date":"2026-03-11","open":1712,"high":1749,"low":1699,"close":1712,"volume":771356,"rsi_14":27.97,"sma_20":1961.6,"sma_60":1915.4,"sma_120":1885.33},{"date":"2026-03-12","open":1727,"high":1763,"low":1712,"close":1759,"volume":859649,"rsi_14":26.77,"sma_20":1947.05,"sma_60":1911.62,"sma_120":1884.03},{"date":"2026-03-13","open":1753,"high":1753,"low":1695,"close":1711,"volume":956678,"rsi_14":23.35,"sma_20":1929.1,"sma_60":1907.1,"sma_120":1882.26},{"date":"2026-03-16","open":1713,"high":1718,"low":1680,"close":1681,"volume":760930,"rsi_14":23.21,"sma_20":1908.15,"sma_60":1882.5,"sma_120":1899.08},{"date":"2026-03-17","open":1691,"high":1725,"low":1680,"close":1702,"volume":696525,"rsi_14":25.61,"sma_20":1890.25,"sma_60":1897.22,"sma_120":1878.33},{"date":"2026-03-18","open":1711,"high":1720,"low":1690,"close":1711,"volume":781873,"rsi_14":27.42,"sma_20":1873.3,"sma_60":1892.8,"sma_120":1876.66},{"date":"2026-03-19","open":1708,"high":1745,"low":1680,"close":1716,"volume":656661,"rsi_14":30.14,"sma_20":1856.1,"sma_60":1888.82,"sma_120":1874.99},{"date":"2026-03-20","open":1719,"high":1799,"low":1719,"close":1767,"volume":2477944,"rsi_14":36.29,"sma_20":1838.45,"sma_60":1885.63,"sma_120":1873.78},{"date":"2026-03-23","open":1758,"high":1758,"low":1682,"close":1684,"volume":1025582,"rsi_14":36.78,"sma_20":1815.65,"sma_60":1881.68,"sma_120":1871.99},{"date":"2026-03-24","open":1716,"high":1763,"low":1698,"close":1747,"volume":906463,"rsi_14":55.98,"sma_20":1797.25,"sma_60":1878.78,"sma_120":1871.04},{"date":"2026-03-25","open":1760,"high":1945,"low":1755,"close":1926,"volume":3757443,"rsi_14":58.85,"sma_20":1788.55,"sma_60":1878.93,"sma_120":1871.47},{"date":"2026-03-26","open":1915,"high":2020,"low":1877,"close":1886,"volume":2056081,"rsi_14":56.4,"sma_20":1779.35,"sma_60":1879.12,"sma_120":1871.44},{"date":"2026-03-27","open":1887,"high":1890,"low":1834,"close":1886,"volume":647671,"rsi_14":62.64,"sma_20":1772.75,"sma_60":1879.17,"sma_120":1871.45},{"date":"2026-03-30","open":1858,"high":1859,"low":1801,"close":1814,"volume":583271,"rsi_14":58.13,"sma_20":1764.75,"sma_60":1878.7,"sma_120":1871.07},{"date":"2026-03-31","open":1813,"high":1818,"low":1730,"close":1742,"volume":793665,"rsi_14":52.08,"sma_20":1757.8,"sma_60":1876.7,"sma_120":1870.26},{"date":"2026-04-01","open":1776,"high":1878,"low":1776,"close":1868,"volume":686825,"rsi_14":56.98,"sma_20":1767.6,"sma_60":1876.92,"sma_120":1870.42},{"date":"2026-04-02","open":1889,"high":1898,"low":1750,"close":1780,"volume":822452,"rsi_14":54.08,"sma_20":1766.0,"sma_60":1875.97,"sma_120":1869.97},{"date":"2026-04-03","open":1792,"high":1804,"low":1760,"close":1769,"volume":423252,"rsi_14":55.33,"sma_20":1764.45,"sma_60":1874.93,"sma_120":1869.04},{"date":"2026-04-06","open":1769,"high":1770,"low":1736,"close":1749,"volume":376429,"rsi_14":52.85,"sma_20":1765.65,"sma_60":1874.1,"sma_120":1867.71},{"date":"2026-04-07","open":1754,"high":1787,"low":1730,"close":1732,"volume":318012,"rsi_14":51.26,"sma_20":1766.85,"sma_60":1873.22,"sma_120":1866.51},{"date":"2026-04-08","open":1761,"high":1793,"low":1759,"close":1788,"volume":390376,"rsi_14":54.07,"sma_20":1770.65,"sma_60":1873.55,"sma_120":1865.94},{"date":"2026-04-09","open":1777,"high":1787,"low":1742,"close":1744,"volume":367985,"rsi_14":48.69,"sma_20":1769.9,"sma_60":1873.17,"sma_120":1865.17},{"date":"2026-04-10","open":1750,"high":1788,"low":1750,"close":1773,"volume":540346,"rsi_14":55.41,"sma_20":1773.0,"sma_60":1873.3,"sma_120":1864.43},{"date":"2026-04-13","open":1769,"high":1842,"low":1744,"close":1792,"volume":683164,"rsi_14":52.89,"sma_20":1778.55,"sma_60":1874.35,"sma_120":1863.88},{"date":"2026-04-14","open":1798,"high":1830,"low":1797,"close":1814,"volume":343703,"rsi_14":41.0,"sma_20":1784.15,"sma_60":1875.98,"sma_120":1863.76},{"date":"2026-04-15","open":1840,"high":1841,"low":1810,"close":1834,"volume":449896,"rsi_14":45.68,"sma_20":1790.3,"sma_60":1877.8,"sma_120":1863.87},{"date":"2026-04-16","open":1840,"high":1844,"low":1820,"close":1836,"volume":469153,"rsi_14":46.48,"sma_20":1796.3,"sma_60":1879.85,"sma_120":1864.33},{"date":"2026-04-17","open":1834,"high":1858,"low":1823,"close":1850,"volume":476874,"rsi_14":53.3,"sma_20":1800.45,"sma_60":1881.12,"sma_120":1864.83},{"date":"2026-04-20","open":1859,"high":1859,"low":1807,"close":1809,"volume":433946,"rsi_14":56.5,"sma_20":1806.7,"sma_60":1879.77,"sma_120":1865.05},{"date":"2026-04-21","open":1816,"high":1820,"low":1790,"close":1798,"volume":575350,"rsi_14":40.81,"sma_20":1809.25,"sma_60":1879.08,"sma_120":1865.27},{"date":"2026-04-22","open":1805,"high":1805,"low":1767,"close":1775,"volume":503476,"rsi_14":49.24,"sma_20":1801.7,"sma_60":1878.68,"sma_120":1864.36},{"date":"2026-04-23","open":1770,"high":1804,"low":1763,"close":1798,"volume":564140,"rsi_14":54.25,"sma_20":1797.3,"sma_60":1877.48,"sma_120":1863.68},{"date":"2026-04-24","open":1798,"high":1827,"low":1783,"close":1822,"volume":344636,"rsi_14":60.58,"sma_20":1794.5,"sma_60":1875.58,"sma_120":1863.51},{"date":"2026-04-27","open":1830,"high":1845,"low":1807,"close":1814,"volume":617688,"rsi_14":62.2,"sma_20":1794.5,"sma_60":1872.62,"sma_120":1863.67},{"date":"2026-04-28","open":1795,"high":1814,"low":1783,"close":1790,"volume":418072,"rsi_14":50.33,"sma_20":1796.9,"sma_60":1868.53,"sma_120":1863.55},{"date":"2026-04-29","open":1789,"high":1808,"low":1786,"close":1804,"volume":343634,"rsi_14":60.95,"sma_20":1793.55,"sma_60":1863.27,"sma_120":1856.14},{"date":"2026-04-30","open":1808,"high":1808,"low":1768,"close":1774,"volume":722002,"rsi_14":41.45,"sma_20":1809.5,"sma_60":1804.88,"sma_120":1804.13},{"date":"2026-05-04","open":1774,"high":1790,"low":1709,"close":1716,"volume":1156873,"rsi_14":37.9,"sma_20":1790.6,"sma_60":1854.7,"sma_120":1862.9},{"date":"2026-05-06","open":1720,"high":1725,"low":1674,"close":1677,"volume":1503793,"rsi_14":29.31,"sma_20":1787.0,"sma_60":1849.42,"sma_120":1862.41},{"date":"2026-05-07","open":1677,"high":1710,"low":1630,"close":1633,"volume":1389809,"rsi_14":21.69,"sma_20":1782.05,"sma_60":1842.3,"sma_120":1861.78},{"date":"2026-05-08","open":1640,"high":1640,"low":1549,"close":1586,"volume":1742286,"rsi_14":18.75,"sma_20":1771.95,"sma_60":1834.73,"sma_120":1860.38},{"date":"2026-05-11","open":1590,"high":1600,"low":1506,"close":1515,"volume":1549530,"rsi_14":13.35,"sma_20":1760.5,"sma_60":1825.82,"sma_120":1858.47},{"date":"2026-05-12","open":1522,"high":1590,"low":1488,"close":1513,"volume":1378166,"rsi_14":14.59,"sma_20":1747.5,"sma_60":1816.53,"sma_120":1856.07},{"date":"2026-05-13","open":1540,"high":1548,"low":1486,"close":1493,"volume":767820,"rsi_14":14.29,"sma_20":1732.55,"sma_60":1806.42,"sma_120":1853.14},{"date":"2026-05-14","open":1495,"high":1538,"low":1492,"close":1509,"volume":954446,"rsi_14":18.33,"sma_20":1717.3,"sma_60":1797.23,"sma_120":1850.26},{"date":"2026-05-15","open":1516,"high":1530,"low":1438,"close":1460,"volume":1279638,"rsi_14":12.11,"sma_20":1698.6,"sma_60":1787.4,"sma_120":1847.33},{"date":"2026-05-18","open":1462,"high":1498,"low":1395,"close":1450,"volume":1041418,"rsi_14":6.94,"sma_20":1679.3,"sma_60":1777.23,"sma_120":1844.66},{"date":"2026-05-19","open":1443,"high":1484,"low":1410,"close":1417,"volume":469273,"rsi_14":6.56,"sma_20":1657.65,"sma_60":1765.52,"sma_120":1841.92},{"date":"2026-05-20","open":1395,"high":1464,"low":1362,"close":1379,"volume":745511,"rsi_14":6.37,"sma_20":1636.15,"sma_60":1752.83,"sma_120":1838.32},{"date":"2026-05-21","open":1379,"high":1411,"low":1349,"close":1358,"volume":853088,"rsi_14":3.35,"sma_20":1614.15,"sma_60":1740.22,"sma_120":1834.87},{"date":"2026-05-22","open":1360,"high":1466,"low":1360,"close":1445,"volume":982268,"rsi_14":19.25,"sma_20":1597.65,"sma_60":1729.3,"sma_120":1832.12},{"date":"2026-05-26","open":1467,"high":1481,"low":1369,"close":1370,"volume":962092,"rsi_14":18.66,"sma_20":1576.25,"sma_60":1717.63,"sma_120":1828.53},{"date":"2026-05-27","open":1350,"high":1370,"low":1281,"close":1300,"volume":1467698,"rsi_14":17.67,"sma_20":1550.15,"sma_60":1705.8,"sma_120":1823.95},{"date":"2026-05-28","open":1300,"high":1315,"low":1220,"close":1276,"volume":909364,"rsi_14":18.29,"sma_20":1523.25,"sma_60":1694.17,"sma_120":1818.78},{"date":"2026-05-29","open":1279,"high":1398,"low":1205,"close":1236,"volume":1507901,"rsi_14":18.53,"sma_20":1495.55,"sma_60":1683.42,"sma_120":1812.25},{"date":"2026-06-01","open":1236,"high":1266,"low":1181,"close":1190,"volume":1169468,"rsi_14":19.4,"sma_20":1464.85,"sma_60":1675.33,"sma_120":1805.38},{"date":"2026-06-02","open":1188,"high":1209,"low":1145,"close":1175,"volume":709701,"rsi_14":18.93,"sma_20":1434.9,"sma_60":1664.72,"sma_120":1798.58},{"date":"2026-06-04","open":1150,"high":1207,"low":1140,"close":1152,"volume":743446,"rsi_14":18.83,"sma_20":1406.7,"sma_60":1653.92,"sma_120":1791.61},{"date":"2026-06-05","open":1141,"high":1160,"low":1125,"close":1134,"volume":358089,"rsi_14":15.85,"sma_20":1379.55,"sma_60":1644.07,"sma_120":1784.4},{"date":"2026-06-08","open":1122,"high":1122,"low":1021,"close":1045,"volume":1171692,"rsi_14":14.77,"sma_20":1350.15,"sma_60":1633.02,"sma_120":1776.53},{"date":"2026-06-09","open":1028,"high":1108,"low":1028,"close":1087,"volume":794922,"rsi_14":20.77,"sma_20":1325.2,"sma_60":1622.6,"sma_120":1769.0},{"date":"2026-06-10","open":1061,"high":1096,"low":1047,"close":1070,"volume":252976,"rsi_14":21.32,"sma_20":1302.95,"sma_60":1611.12,"sma_120":1761.37},{"date":"2026-06-11","open":1069,"high":1100,"low":1049,"close":1100,"volume":439409,"rsi_14":26.63,"sma_20":1282.3,"sma_60":1600.93,"sma_120":1754.02},{"date":"2026-06-12","open":1124,"high":1139,"low":1108,"close":1122,"volume":286177,"rsi_14":30.27,"sma_20":1263.75,"sma_60":1591.62,"sma_120":1746.78},{"date":"2026-06-15","open":1126,"high":1161,"low":1118,"close":1122,"volume":319218,"rsi_14":18.4,"sma_20":1244.4,"sma_60":1581.95,"sma_120":1739.58},{"date":"2026-06-16","open":1122,"high":1147,"low":1110,"close":1111,"volume":258428,"rsi_14":21.03,"sma_20":1226.95,"sma_60":1571.95,"sma_120":1732.38},{"date":"2026-06-17","open":1111,"high":1161,"low":1102,"close":1139,"volume":352037,"rsi_14":51.05,"sma_20":1131.25,"sma_60":1491.97,"sma_120":1685.57},{"date":"2026-06-18","open":1132,"high":1136,"low":1069,"close":1070,"volume":423875,"rsi_14":27.11,"sma_20":1194.05,"sma_60":1550.72,"sma_120":1718.17},{"date":"2026-06-19","open":1070,"high":1080,"low":1003,"close":1007,"volume":910726,"rsi_14":25.79,"sma_20":1175.45,"sma_60":1539.43,"sma_120":1710.56},{"date":"2026-06-22","open":990,"high":1014,"low":901,"close":1001,"volume":1665295,"rsi_14":28.18,"sma_20":1157.6,"sma_60":1527.0,"sma_120":1702.89},{"date":"2026-06-23","open":1001,"high":1032,"low":950,"close":950,"volume":912552,"rsi_14":26.01,"sma_20":1132.85,"sma_60":1510.73,"sma_120":1694.83},{"date":"2026-06-24","open":949,"high":970,"low":911,"close":931,"volume":1042597,"rsi_14":26.24,"sma_20":1110.9,"sma_60":1494.82,"sma_120":1686.97},{"date":"2026-06-25","open":919,"high":975,"low":900,"close":906,"volume":1156617,"rsi_14":25.85,"sma_20":1091.2,"sma_60":1478.62,"sma_120":1678.89},{"date":"2026-06-26","open":907,"high":922,"low":861,"close":870,"volume":1467410,"rsi_14":29.12,"sma_20":1070.9,"sma_60":1462.88,"sma_120":1670.79},{"date":"2026-06-29","open":855,"high":1034,"low":853,"close":1015,"volume":1552567,"rsi_14":43.1,"sma_20":1059.85,"sma_60":1450.77,"sma_120":1663.73},{"date":"2026-06-30","open":964,"high":1035,"low":956,"close":986,"volume":951470,"rsi_14":42.13,"sma_20":1049.65,"sma_60":1436.02,"sma_120":1656.47},{"date":"2026-07-01","open":986,"high":1037,"low":962,"close":986,"volume":519515,"rsi_14":38.69,"sma_20":1040.2,"sma_60":1422.78,"sma_120":1649.38},{"date":"2026-07-02","open":977,"high":977,"low":915,"close":928,"volume":526987,"rsi_14":32.04,"sma_20":1029.0,"sma_60":1408.77,"sma_120":1641.85},{"date":"2026-07-03","open":929,"high":954,"low":924,"close":942,"volume":375564,"rsi_14":33.75,"sma_20":1019.4,"sma_60":1395.32,"sma_120":1634.71},{"date":"2026-07-06","open":942,"high":976,"low":915,"close":971,"volume":378793,"rsi_14":37.76,"sma_20":1015.7,"sma_60":1382.63,"sma_120":1627.92},{"date":"2026-07-07","open":951,"high":987,"low":910,"close":928,"volume":504570,"rsi_14":32.03,"sma_20":1007.75,"sma_60":1368.3,"sma_120":1620.92},{"date":"2026-07-08","open":920,"high":925,"low":879,"close":898,"volume":528257,"rsi_14":34.31,"sma_20":999.15,"sma_60":1354.2,"sma_120":1613.68},{"date":"2026-07-09","open":858,"high":912,"low":858,"close":872,"volume":542407,"rsi_14":36.79,"sma_20":987.75,"sma_60":1339.18,"sma_120":1606.24},{"date":"2026-07-10","open":871,"high":915,"low":871,"close":915,"volume":294101,"rsi_14":42.15,"sma_20":977.4,"sma_60":1324.57,"sma_120":1599.46},{"date":"2026-07-13","open":915,"high":942,"low":851,"close":862,"volume":678521,"rsi_14":42.0,"sma_20":964.4,"sma_60":1308.7,"sma_120":1592.34},{"date":"2026-07-14","open":853,"high":862,"low":798,"close":842,"volume":1164378,"rsi_14":41.92,"sma_20":950.95,"sma_60":1292.17,"sma_120":1584.98},{"date":"2026-07-15","open":842,"high":890,"low":840,"close":861,"volume":632089,"rsi_14":45.87,"sma_20":937.05,"sma_60":1275.92,"sma_120":1577.88},{"date":"2026-07-16","open":860,"high":878,"low":835,"close":839,"volume":304456,"rsi_14":47.08,"sma_20":925.5,"sma_60":1259.07,"sma_120":1570.09},{"date":"2026-07-20","open":823,"high":851,"low":790,"close":801,"volume":563109,"rsi_14":24.76,"sma_20":915.2,"sma_60":1242.27,"sma_120":1561.02},{"date":"2026-07-21","open":785,"high":812,"low":780,"close":799,"volume":750230,"rsi_14":26.45,"sma_20":905.1,"sma_60":1225.62,"sma_120":1552.35},{"date":"2026-07-22","open":801,"high":826,"low":784,"close":785,"volume":687159,"rsi_14":25.55,"sma_20":896.85,"sma_60":1209.12,"sma_120":1543.9},{"date":"2026-07-23","open":727,"high":803,"low":727,"close":795,"volume":820227,"rsi_14":31.68,"sma_20":890.05,"sma_60":1192.4,"sma_120":1534.94},{"date":"2026-07-24","open":795,"high":832,"low":794,"close":810,"volume":551737,"rsi_14":31.87,"sma_20":885.25,"sma_60":1175.53,"sma_120":1525.56},{"date":"2026-07-27","open":810,"high":838,"low":770,"close":800,"volume":607982,"rsi_14":25.22,"sma_20":881.75,"sma_60":1158.63,"sma_120":1515.62},{"date":"2026-07-28","open":768,"high":794,"low":720,"close":730,"volume":588340,"rsi_14":23.39,"sma_20":867.5,"sma_60":1140.97,"sma_120":1504.75},{"date":"2026-07-29","open":730,"high":771,"low":670,"close":695,"volume":1117874,"rsi_14":23.08,"sma_20":852.95,"sma_60":1122.48,"sma_120":1492.88},{"date":"2026-07-30","open":643,"high":727,"low":643,"close":700,"volume":1130945,"rsi_14":25.84,"sma_20":838.65,"sma_60":1104.58,"sma_120":1481.88},{"date":"2026-07-31","open":701,"high":741,"low":701,"close":730,"volume":1130102,"rsi_14":23.03,"sma_20":828.75,"sma_60":1088.15,"sma_120":1471.42},{"date":"2026-08-03","open":730,"high":754,"low":700,"close":709,"volume":853209,"rsi_14":25.4,"sma_20":817.1,"sma_60":1072.02,"sma_120":1460.72},{"date":"2026-08-04","open":709,"high":746,"low":709,"close":746,"volume":675876,"rsi_14":35.37,"sma_20":805.85,"sma_60":1057.23,"sma_120":1449.77},{"date":"2026-08-05","open":750,"high":768,"low":739,"close":739,"volume":451164,"rsi_14":30.7,"sma_20":796.4,"sma_60":1043.12,"sma_120":1438.92},{"date":"2026-08-06","open":739,"high":739,"low":698,"close":710,"volume":951246,"rsi_14":30.03,"sma_20":787.0,"sma_60":1029.7,"sma_120":1427.76},{"date":"2026-08-07","open":716,"high":734,"low":689,"close":715,"volume":903732,"rsi_14":35.17,"sma_20":779.15,"sma_60":1016.4,"sma_120":1416.47},{"date":"2026-08-10","open":714,"high":737,"low":693,"close":704,"volume":1408308,"rsi_14":34.11,"sma_20":768.6,"sma_60":1003.25,"sma_120":1404.83},{"date":"2026-08-11","open":699,"high":729,"low":697,"close":717,"volume":1427292,"rsi_14":38.59,"sma_20":761.35,"sma_60":990.05,"sma_120":1393.64},{"date":"2026-08-12","open":707,"high":715,"low":609,"close":609,"volume":3426490,"rsi_14":26.52,"sma_20":749.7,"sma_60":975.87,"sma_120":1381.63},{"date":"2026-08-13","open":620,"high":747,"low":620,"close":671,"volume":4566178,"rsi_14":34.31,"sma_20":740.2,"sma_60":962.88,"sma_120":1370.06},{"date":"2026-08-14","open":672,"high":700,"low":642,"close":662,"volume":1452829,"rsi_14":34.39,"sma_20":731.35,"sma_60":950.3,"sma_120":1357.91},{"date":"2026-08-18","open":662,"high":680,"low":630,"close":646,"volume":1285970,"rsi_14":39.18,"sma_20":723.6,"sma_60":938.08,"sma_120":1345.46},{"date":"2026-08-19","open":636,"high":642,"low":610,"close":610,"volume":742859,"rsi_14":39.07,"sma_20":714.15,"sma_60":925.62,"sma_120":1332.92},{"date":"2026-08-20","open":624,"high":637,"low":583,"close":601,"volume":1307553,"rsi_14":37.4,"sma_20":704.95,"sma_60":911.55,"sma_120":1320.42},{"date":"2026-08-21","open":601,"high":601,"low":547,"close":553,"volume":1479504,"rsi_14":28.47,"sma_20":692.85,"sma_60":897.93,"sma_120":1307.78},{"date":"2026-08-24","open":549,"high":573,"low":549,"close":555,"volume":996443,"rsi_14":30.36,"sma_20":680.1,"sma_60":885.52,"sma_120":1295.66},{"date":"2026-08-25","open":555,"high":556,"low":526,"close":536,"volume":1122481,"rsi_14":21.93,"sma_20":666.9,"sma_60":873.18,"sma_120":1283.67},{"date":"2026-08-26","open":536,"high":560,"low":528,"close":551,"volume":1004457,"rsi_14":25.39,"sma_20":657.95,"sma_60":861.77,"sma_120":1272.59},{"date":"2026-08-27","open":550,"high":604,"low":549,"close":555,"volume":1043433,"rsi_14":28.29,"sma_20":650.95,"sma_60":851.18,"sma_120":1263.26},{"date":"2026-08-28","open":554,"high":608,"low":554,"close":584,"volume":881062,"rsi_14":32.81,"sma_20":645.15,"sma_60":841.33,"sma_120":1253.03},{"date":"2026-08-31","open":578,"high":586,"low":552,"close":570,"volume":719410,"rsi_14":32.55,"sma_20":637.15,"sma_60":831.63,"sma_120":1242.78},{"date":"2026-09-01","open":565,"high":650,"low":564,"close":620,"volume":1823894,"rsi_14":38.48,"sma_20":632.7,"sma_60":823.07,"sma_120":1233.57},{"date":"2026-09-02","open":619,"high":644,"low":581,"close":582,"volume":1803392,"rsi_14":46.15,"sma_20":624.5,"sma_60":815.35,"sma_120":1224.18},{"date":"2026-09-03","open":585,"high":689,"low":583,"close":623,"volume":4069894,"rsi_14":42.73,"sma_20":618.7,"sma_60":807.62,"sma_120":1215.11},{"date":"2026-09-04","open":619,"high":635,"low":607,"close":630,"volume":1056027,"rsi_14":45.12,"sma_20":614.7,"sma_60":800.28,"sma_120":1205.7},{"date":"2026-09-07","open":630,"high":636,"low":606,"close":624,"volume":574183,"rsi_14":46.54,"sma_20":610.15,"sma_60":792.35,"sma_120":1196.64},{"date":"2026-09-08","open":625,"high":656,"low":601,"close":636,"volume":1299959,"rsi_14":54.42,"sma_20":606.75,"sma_60":784.25,"sma_120":1187.93},{"date":"2026-09-09","open":636,"high":650,"low":600,"close":615,"volume":910406,"rsi_14":52.29,"sma_20":601.65,"sma_60":775.8,"sma_120":1178.88},{"date":"2026-09-10","open":613,"high":613,"low":593,"close":605,"volume":465058,"rsi_14":59.7,"sma_20":601.45,"sma_60":767.37,"sma_120":1169.66},{"date":"2026-09-11","open":600,"high":610,"low":590,"close":600,"volume":352103,"rsi_14":58.3,"sma_20":597.9,"sma_60":758.38,"sma_120":1160.36},{"date":"2026-09-14","open":603,"high":607,"low":575,"close":582,"volume":459641,"rsi_14":58.52,"sma_20":593.9,"sma_60":750.25,"sma_120":1150.48},{"date":"2026-09-15","open":582,"high":583,"low":538,"close":564,"volume":1491969,"rsi_14":52.38,"sma_20":589.8,"sma_60":742.87,"sma_120":1141.15},{"date":"2026-09-16","open":566,"high":582,"low":553,"close":569,"volume":402714,"rsi_14":52.55,"sma_20":587.75,"sma_60":735.67,"sma_120":1131.33},{"date":"2026-09-17","open":574,"high":579,"low":560,"close":566,"volume":272020,"rsi_14":46.37,"sma_20":586.0,"sma_60":729.27,"sma_120":1120.0},{"date":"2026-09-18","open":567,"high":574,"low":553,"close":569,"volume":646273,"rsi_14":49.79,"sma_20":586.8,"sma_60":723.23,"sma_120":1109.03},{"date":"2026-09-21","open":570,"high":587,"low":561,"close":577,"volume":547420,"rsi_14":38.97,"sma_20":587.9,"sma_60":717.75,"sma_120":1098.18},{"date":"2026-09-22","open":572,"high":581,"low":542,"close":549,"volume":858349,"rsi_14":41.08,"sma_20":588.55,"sma_60":712.4,"sma_120":1087.64},{"date":"2026-09-23","open":549,"high":555,"low":543,"close":551,"volume":226387,"rsi_14":25.34,"sma_20":588.55,"sma_60":704.67,"sma_120":1077.72},{"date":"2026-09-28","open":550,"high":556,"low":534,"close":547,"volume":620747,"rsi_14":20.98,"sma_20":588.15,"sma_60":697.35,"sma_120":1066.68},{"date":"2026-09-29","open":541,"high":557,"low":537,"close":553,"volume":515437,"rsi_14":25.17,"sma_20":586.6,"sma_60":690.13,"sma_120":1056.46},{"date":"2026-09-30","open":552,"high":569,"low":548,"close":562,"volume":689859,"rsi_14":23.57,"sma_20":586.2,"sma_60":684.03,"sma_120":1046.4},{"date":"2026-10-01","open":562,"high":562,"low":562,"close":562,"volume":0,"rsi_14":27.73,"sma_20":583.3,"sma_60":677.7,"sma_120":1036.51},{"date":"2026-10-02","open":562,"high":562,"low":562,"close":562,"volume":0,"rsi_14":30.28,"sma_20":582.3,"sma_60":670.88,"sma_120":1026.76},{"date":"2026-10-06","open":562,"high":562,"low":562,"close":562,"volume":0,"rsi_14":31.73,"sma_20":579.25,"sma_60":664.78,"sma_120":1016.54},{"date":"2026-10-07","open":562,"high":562,"low":562,"close":562,"volume":0,"rsi_14":38.37,"sma_20":575.85,"sma_60":659.18,"sma_120":1006.69},{"date":"2026-10-08","open":562,"high":562,"low":562,"close":562,"volume":0,"rsi_14":48.53,"sma_20":572.75,"sma_60":654.02,"sma_120":996.6},{"date":"2026-10-12","open":562,"high":562,"low":562,"close":562,"volume":0,"rsi_14":44.44,"sma_20":569.05,"sma_60":648.13,"sma_120":986.35},{"date":"2026-10-13","open":562,"high":562,"low":562,"close":562,"volume":0,"rsi_14":46.67,"sma_20":566.4,"sma_60":643.13,"sma_120":975.92},{"date":"2026-10-14","open":562,"high":562,"low":562,"close":562,"volume":0,"rsi_14":43.86,"sma_20":564.25,"sma_60":638.47,"sma_120":965.32},{"date":"2026-10-15","open":562,"high":562,"low":562,"close":562,"volume":0,"rsi_14":34.69,"sma_20":562.35,"sma_60":633.48,"sma_120":954.7},{"date":"2026-10-16","open":562,"high":562,"low":562,"close":562,"volume":0,"rsi_14":80.95,"sma_20":561.35,"sma_60":628.87,"sma_120":943.97},{"date":"2026-10-19","open":562,"high":562,"low":562,"close":562,"volume":0,"rsi_14":78.95,"sma_20":561.25,"sma_60":624.88,"sma_120":933.58},{"date":"2026-10-20","open":562,"high":562,"low":562,"close":562,"volume":0,"rsi_14":100.0,"sma_20":560.9,"sma_60":620.93,"sma_120":923.27},{"date":"2026-10-21","open":562,"high":562,"low":562,"close":562,"volume":0,"rsi_14":100.0,"sma_20":560.7,"sma_60":617.22,"sma_120":913.17},{"date":"2026-10-22","open":562,"high":562,"low":562,"close":562,"volume":0,"rsi_14":100.0,"sma_20":560.35,"sma_60":613.33,"sma_120":902.87},{"date":"2026-10-23","open":562,"high":562,"low":562,"close":562,"volume":0,"rsi_14":100.0,"sma_20":559.6,"sma_60":609.2,"sma_120":892.37}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":0.14,"pbr":4.85,"ttm_eps":null,"close":2135.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":0.14,"pbr":5.02,"ttm_eps":null,"close":2180.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":0.12,"pbr":4.21,"ttm_eps":null,"close":1768.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":4.68,"ttm_eps":null,"close":1949.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":4.55,"ttm_eps":null,"close":1986.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":4.05,"ttm_eps":null,"close":1834.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":4.16,"ttm_eps":null,"close":1858.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":3.9,"ttm_eps":null,"close":1742.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":31.84,"pbr":2.18,"ttm_eps":null,"close":986.0}],"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":"CMG제약","phase":"above-fold","symbol_resolved":true}