{"status":"ok","report":{"price_analysis":{"current":1228.0,"change_1d":2.8,"change_7d":-1.5,"change_30d":-18.8,"high_30d":1780.0,"low_30d":1115.0,"position_in_range":17.0,"support":1181.5,"resistance":1713.5},"summary":"엠젠솔루션(032790)은 Healthcare 섹터 KR 시장 종목입니다, 시가총액 317.53억. 현재가 1,170원, 전일 대비 -2.1%, 30일 -18.8%. ROE -9.2%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매도 1.34만, 기관 순매도 0.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -9.2%로 적자 상태입니다. 시가총액 317.53억. 매출 198.80억, 영업이익 -132.11억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":1.21,"roe":-9.2,"eps":-98.0,"revenue":19880450237.0,"operating_income":-13210518165.0,"net_income":-15578687424.0,"market_cap":33327138992,"profit_margin":-78.36,"roa":-5.08,"operating_margin":-66.45,"gross_margin":19.7,"debt_ratio":0.8113600717638383,"total_assets":49993020649.0,"total_equity":27599714396.0,"total_debt":22393306253.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 38.8로 약세 구간입니다. MACD(-7.83)가 시그널선(3.07)을 하회합니다(데드크로스). SMA20 1228, SMA60 1143 — 혼조세입니다. 볼린저밴드 1152~1304 (현재 위치 12%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 39","rsi_14":38.793103448275865,"macd":-7.833634210144282,"macd_signal":3.069148310181716,"sma_20":1227.95,"sma_60":1143.25,"bb_upper":1303.9222975827374,"bb_lower":1151.9777024172627,"atr_14":86.64285714285714},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -1.34만, 기관 순매수 0.00. 30일 누적: 외국인 17.46만, 기관 0.00.","foreign_trend":"매도","institution_trend":"중립","comment":"외국인 매도, 기관 중립","foreign_flow":-13414.0,"institutional_flow":0.0,"data":[{"date":"2026-10-22","foreign_net":8106.0,"institution_net":0.0,"retail_net":-8106.0},{"date":"2026-10-21","foreign_net":8101.0,"institution_net":-838.0,"retail_net":-7263.0},{"date":"2026-10-20","foreign_net":-174.0,"institution_net":0.0,"retail_net":174.0},{"date":"2026-10-19","foreign_net":-1573.0,"institution_net":0.0,"retail_net":1573.0},{"date":"2026-10-16","foreign_net":-27874.0,"institution_net":838.0,"retail_net":27036.0},{"date":"2026-10-15","foreign_net":-7767.0,"institution_net":0.0,"retail_net":7767.0},{"date":"2026-10-14","foreign_net":12021.0,"institution_net":0.0,"retail_net":-12021.0},{"date":"2026-10-13","foreign_net":-7673.0,"institution_net":0.0,"retail_net":7673.0},{"date":"2026-10-12","foreign_net":-16126.0,"institution_net":0.0,"retail_net":16126.0},{"date":"2026-10-08","foreign_net":13995.0,"institution_net":-618.0,"retail_net":-13377.0},{"date":"2026-10-07","foreign_net":15029.0,"institution_net":618.0,"retail_net":-15647.0},{"date":"2026-10-06","foreign_net":-11416.0,"institution_net":0.0,"retail_net":11416.0},{"date":"2026-10-02","foreign_net":-6312.0,"institution_net":0.0,"retail_net":6312.0},{"date":"2026-10-01","foreign_net":9262.0,"institution_net":0.0,"retail_net":-9262.0},{"date":"2026-09-30","foreign_net":-5784.0,"institution_net":0.0,"retail_net":5784.0},{"date":"2026-09-29","foreign_net":-14095.0,"institution_net":0.0,"retail_net":14095.0},{"date":"2026-09-28","foreign_net":-2832.0,"institution_net":0.0,"retail_net":2832.0},{"date":"2026-09-23","foreign_net":-22167.0,"institution_net":-329.0,"retail_net":22496.0},{"date":"2026-09-22","foreign_net":-34111.0,"institution_net":329.0,"retail_net":33782.0},{"date":"2026-09-21","foreign_net":-38556.0,"institution_net":0.0,"retail_net":38556.0},{"date":"2026-09-18","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-17","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-16","foreign_net":8839.0,"institution_net":0.0,"retail_net":-8839.0},{"date":"2026-09-15","foreign_net":-14078.0,"institution_net":0.0,"retail_net":14078.0},{"date":"2026-09-14","foreign_net":9091.0,"institution_net":0.0,"retail_net":-9091.0},{"date":"2026-09-11","foreign_net":-10464.0,"institution_net":0.0,"retail_net":10464.0},{"date":"2026-09-10","foreign_net":-19971.0,"institution_net":0.0,"retail_net":19971.0},{"date":"2026-09-09","foreign_net":187907.0,"institution_net":0.0,"retail_net":-187907.0},{"date":"2026-09-08","foreign_net":57330.0,"institution_net":0.0,"retail_net":-57330.0},{"date":"2026-09-07","foreign_net":85864.0,"institution_net":0.0,"retail_net":-85864.0}],"periods":{"d1":{"foreign_net":8106.0,"institution_net":0,"retail_net":-8106.0},"d3":{"foreign_net":16033.0,"institution_net":-838.0,"retail_net":-15195.0},"d7":{"foreign_net":-9160.0,"institution_net":0.0,"retail_net":9160.0},"d14":{"foreign_net":-12401.0,"institution_net":0.0,"retail_net":12401.0},"d30":{"foreign_net":174572.0,"institution_net":0.0,"retail_net":-174572.0}}},"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":"적자 (EPS -98, PBR 1.15x) — PBR 기준 평가","metrics":[{"name":"PER","value":null,"unit":"x","sector_median":null,"industry_median":null,"percentile":null,"direction":"lower_better","note":"적자","note_detail":"EPS -98원"}]},"growth":{"grade":"C","percentile":72,"summary":"매출 +23.0%","metrics":[{"name":"매출 성장률 (QoQ)","value":23.0,"unit":"%","percentile":72,"direction":"higher_better"},{"name":"영업이익 성장률","value":22.2,"unit":"%","percentile":71,"direction":"higher_better","note":"적자 축소"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -9.2%","metrics":[{"name":"ROE","value":-9.2,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-66.45,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-78.36,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-5.08,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":32,"summary":"RSI 39","metrics":[{"name":"RSI (14)","value":38.8,"unit":"","percentile":39,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-18.8,"unit":"%","percentile":26,"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":31,"summary":"유동비율 1.1x, 순차입금비율 0.7x","metrics":[{"name":"유동비율","value":1.07,"unit":"x","percentile":58,"direction":"higher_better","rating":"fair","note":"≥ 1.5"},{"name":"순차입금비율","value":0.65,"unit":"x","percentile":42,"direction":"lower_better","rating":"fair","note":"≤ 0.6"},{"name":"이자보상배율","value":-17.7,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.06,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -98, PBR 1.15x) — PBR 기준 평가"},"growth":{"grade":"C","reason":"매출 +23.0%"},"profitability":{"grade":"C","reason":"ROE -9.2%"},"momentum":{"grade":"D","reason":"RSI 39"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-5.08,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-9.2,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-26.42,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.81,"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":19.7,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-66.45,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-78.36,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)","MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 23% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)","MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 23% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":1.21,"per_5y_high":11.44,"per_5y_low":7.48,"per_5y_avg":9.46,"per_percentile":null,"pbr_5y_high":2.57,"pbr_5y_low":0.83,"pbr_5y_avg":1.43,"pbr_percentile":11.1,"per_5y_median":9.46,"pbr_5y_median":1.26,"history":[{"quarter":"2024-Q2","per":null,"pbr":1.6},{"quarter":"2024-Q3","per":null,"pbr":1.6},{"quarter":"2024-Q4","per":7.48,"pbr":0.83},{"quarter":"2025-Q1","per":11.44,"pbr":1.26},{"quarter":"2025-Q2","per":null,"pbr":1.18},{"quarter":"2025-Q3","per":null,"pbr":1.18},{"quarter":"2025-Q4","per":null,"pbr":1.24},{"quarter":"2026-Q1","per":null,"pbr":2.57},{"quarter":"2026-Q2","per":null,"pbr":1.45},{"quarter":"현재","per":null,"pbr":1.21}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":1472.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":1450.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":947.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":1343.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":1070.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":1012.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":1073.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":1898.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":1031.0,"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":"BIOTECHNOLOGY"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-12","per":7.48,"eps":126.56,"close":947.0,"source":"reported"},{"date":"2025-01","per":7.06,"eps":126.56,"close":893.0,"source":"reported"},{"date":"2025-02","per":7.17,"eps":126.56,"close":907.0,"source":"reported"},{"date":"2025-03","per":11.44,"eps":117.35,"close":1343.0,"source":"reported"},{"date":"2025-04","per":10.5,"eps":117.35,"close":1232.0,"source":"reported"},{"date":"2025-05","per":9.22,"eps":117.35,"close":1082.0,"source":"reported"}],"trailing_per_history_meta":{"avg":8.81,"std":1.71,"upper_1sd":10.52,"lower_1sd":7.11,"current":9.22,"count":6},"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":"PBR","value":"1.1배"},{"label":"ROE","value":"-9.2%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"technical","label":"기술지표","age_days":2},"summary":"가격 1일 전 · 기술지표 2일 전 · 수급 2일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:10:27.041401+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-22"},"prices":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"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":-0.09204993144306593,"dividend_yield":null,"eps":-98.0,"revenue":4945000345.0,"operating_income":-2949251544.0,"net_income":-2540551818.0,"market_cap":null,"profit_margin":-0.5137617069266353,"operating_margin":-0.5964107862969219,"roa":-0.0508181299113163,"gross_margin":0.19699740850068637,"total_equity":27599714396.0,"total_assets":49993020649.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":1.35,"roe":-0.12635637193213387,"dividend_yield":null,"eps":-141.31,"revenue":4020451737.0,"operating_income":-3789130901.0,"net_income":-3628842827.0,"market_cap":45600000000.0,"profit_margin":-0.902595793801964,"operating_margin":-0.9424639689437964,"roa":-0.06525558469655646,"gross_margin":0.2751674750423698,"total_equity":28719112234.0,"total_assets":55609689866.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.1704722597537888,"dividend_yield":null,"eps":-223.62,"revenue":5581544709.0,"operating_income":-3187427487.0,"net_income":-5742693363.0,"market_cap":null,"profit_margin":-1.0288716945579877,"operating_margin":-0.5710654761683465,"roa":-0.09595587693355422,"gross_margin":-0.04561205495487504,"total_equity":33686966849.0,"total_assets":59847229232.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.11020214467584961,"dividend_yield":null,"eps":-142.78,"revenue":5333453446.0,"operating_income":-3284708233.0,"net_income":-3666599416.0,"market_cap":null,"profit_margin":-0.6874719078592291,"operating_margin":-0.6158689236264874,"roa":-0.06693529414980022,"gross_margin":0.07535021090348147,"total_equity":33271579485.0,"total_assets":54778267020.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.12529424543534642,"dividend_yield":null,"eps":-171.71,"revenue":9624071641.0,"operating_income":-2211223782.0,"net_income":-4409641612.0,"market_cap":null,"profit_margin":-0.4581887766934589,"operating_margin":-0.22975969677738603,"roa":-0.07414556639128803,"gross_margin":0.18806481087374108,"total_equity":35194286830.0,"total_assets":59472761847.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.06063066306208731,"dividend_yield":null,"eps":-97.79,"revenue":10307727436.0,"operating_income":-1344753603.0,"net_income":-2511205113.0,"market_cap":null,"profit_margin":-0.24362354637255468,"operating_margin":-0.13046072583403923,"roa":-0.03788271585825043,"gross_margin":0.26625617227855464,"total_equity":41418071091.0,"total_assets":66288940909.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.14052071465867247,"dividend_yield":null,"eps":241.43,"revenue":17230332001.0,"operating_income":1838802327.0,"net_income":6199866072.0,"market_cap":null,"profit_margin":0.3598227864466092,"operating_margin":0.10671891446393958,"roa":0.08680393194209325,"gross_margin":0.36550507933535437,"total_equity":44120655713.0,"total_assets":71423793062.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.0032784271403371937,"dividend_yield":null,"eps":4.49,"revenue":12724580418.0,"operating_income":-1681750238.0,"net_income":115325695.0,"market_cap":null,"profit_margin":0.009063221828270424,"operating_margin":-0.1321654767980421,"roa":0.0016909633681466319,"gross_margin":0.1274832425676922,"total_equity":35177141374.0,"total_assets":68201178791.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.022087176119414617,"dividend_yield":null,"eps":-30.78,"revenue":28775994833.0,"operating_income":-864050376.0,"net_income":-790387215.0,"market_cap":null,"profit_margin":-0.027466894527434112,"operating_margin":-0.03002677686781888,"roa":-0.009836165347473577,"gross_margin":0.1692819805977201,"total_equity":35784892135.0,"total_assets":80355218429.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.06567265905369975,"dividend_yield":null,"eps":-88.58,"revenue":21802827034.0,"operating_income":-2559036689.0,"net_income":-2274652938.0,"market_cap":null,"profit_margin":-0.10432834854181232,"operating_margin":-0.11737178325587591,"roa":-0.03198097011547518,"gross_margin":0.07428430145661082,"total_equity":34636224127.0,"total_assets":71125201324.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.4901997724898593,"dividend_yield":null,"eps":-706.04,"revenue":19471811398.0,"operating_income":-2591844022.0,"net_income":-18131179776.0,"market_cap":null,"profit_margin":-0.93115013315414,"operating_margin":-0.13310749416288076,"roa":-0.26945226652441384,"gross_margin":0.09483427685570478,"total_equity":36987328011.0,"total_assets":67289023061.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.017871999700774188,"dividend_yield":null,"eps":-30.77,"revenue":19788402252.0,"operating_income":-1148133095.0,"net_income":-790275617.0,"market_cap":null,"profit_margin":-0.03993630243291256,"operating_margin":-0.058020505161499786,"roa":-0.010727930203690198,"gross_margin":0.12430884179905845,"total_equity":44218645380.0,"total_assets":73665245951.0}],"current_price":1228.0,"change_pct":2.76,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":12146.0},{"date":"2016-10-25","close":11771.0},{"date":"2016-10-26","close":11771.0},{"date":"2016-10-27","close":11771.0},{"date":"2016-10-28","close":11771.0},{"date":"2016-10-31","close":11771.0},{"date":"2016-11-01","close":11771.0},{"date":"2016-11-02","close":11771.0},{"date":"2016-11-03","close":11771.0},{"date":"2016-11-04","close":11771.0},{"date":"2016-11-07","close":11771.0},{"date":"2016-11-08","close":11771.0},{"date":"2016-11-09","close":11771.0},{"date":"2016-11-10","close":11771.0},{"date":"2016-11-11","close":11771.0},{"date":"2016-11-14","close":11771.0},{"date":"2016-11-15","close":11771.0},{"date":"2016-11-16","close":11771.0},{"date":"2016-11-17","close":11771.0},{"date":"2016-11-18","close":11771.0},{"date":"2016-11-21","close":11771.0},{"date":"2016-11-22","close":11771.0},{"date":"2016-11-23","close":11771.0},{"date":"2016-11-24","close":11771.0},{"date":"2016-11-25","close":11771.0},{"date":"2016-11-28","close":11771.0},{"date":"2016-11-29","close":11771.0},{"date":"2016-11-30","close":11771.0},{"date":"2016-12-01","close":11771.0},{"date":"2016-12-02","close":11771.0},{"date":"2016-12-05","close":11771.0},{"date":"2016-12-06","close":11771.0},{"date":"2016-12-07","close":11771.0},{"date":"2016-12-08","close":11771.0},{"date":"2016-12-09","close":11771.0},{"date":"2016-12-12","close":11771.0},{"date":"2016-12-13","close":11771.0},{"date":"2016-12-14","close":11771.0},{"date":"2016-12-15","close":11771.0},{"date":"2016-12-16","close":11771.0},{"date":"2016-12-19","close":11771.0},{"date":"2016-12-20","close":11771.0},{"date":"2016-12-21","close":11771.0},{"date":"2016-12-22","close":11771.0},{"date":"2016-12-23","close":11771.0},{"date":"2016-12-26","close":11771.0},{"date":"2016-12-27","close":11771.0},{"date":"2016-12-28","close":11771.0},{"date":"2016-12-29","close":11771.0},{"date":"2017-01-02","close":11771.0},{"date":"2017-01-03","close":11771.0},{"date":"2017-01-04","close":11771.0},{"date":"2017-01-05","close":11771.0},{"date":"2017-01-06","close":11771.0},{"date":"2017-01-09","close":11771.0},{"date":"2017-01-10","close":11771.0},{"date":"2017-01-11","close":11771.0},{"date":"2017-01-12","close":11771.0},{"date":"2017-01-13","close":11771.0},{"date":"2017-01-16","close":11771.0},{"date":"2017-01-17","close":11771.0},{"date":"2017-01-18","close":11771.0},{"date":"2017-01-19","close":11771.0},{"date":"2017-01-20","close":11771.0},{"date":"2017-01-23","close":11771.0},{"date":"2017-01-24","close":11771.0},{"date":"2017-01-25","close":11771.0},{"date":"2017-01-26","close":11771.0},{"date":"2017-01-31","close":11771.0},{"date":"2017-02-01","close":11771.0},{"date":"2017-02-02","close":11771.0},{"date":"2017-02-03","close":11771.0},{"date":"2017-02-06","close":11771.0},{"date":"2017-02-07","close":11771.0},{"date":"2017-02-08","close":11771.0},{"date":"2017-02-09","close":11771.0},{"date":"2017-02-10","close":11771.0},{"date":"2017-02-13","close":11771.0},{"date":"2017-02-14","close":11771.0},{"date":"2017-02-15","close":11771.0},{"date":"2017-02-16","close":11771.0},{"date":"2017-02-17","close":11771.0},{"date":"2017-02-20","close":11771.0},{"date":"2017-02-21","close":11771.0},{"date":"2017-02-22","close":11771.0},{"date":"2017-02-23","close":11771.0},{"date":"2017-02-24","close":11771.0},{"date":"2017-02-27","close":11771.0},{"date":"2017-02-28","close":11771.0},{"date":"2017-03-02","close":11771.0},{"date":"2017-03-03","close":11771.0},{"date":"2017-03-06","close":11771.0},{"date":"2017-03-07","close":11771.0},{"date":"2017-03-08","close":11771.0},{"date":"2017-03-09","close":11771.0},{"date":"2017-03-10","close":11771.0},{"date":"2017-03-13","close":11771.0},{"date":"2017-03-14","close":11771.0},{"date":"2017-03-15","close":11771.0},{"date":"2017-03-16","close":11771.0},{"date":"2017-03-17","close":11771.0},{"date":"2017-03-20","close":11771.0},{"date":"2017-03-21","close":11771.0},{"date":"2017-03-22","close":11771.0},{"date":"2017-03-23","close":11771.0},{"date":"2017-03-24","close":11771.0},{"date":"2017-03-27","close":11771.0},{"date":"2017-03-28","close":11771.0},{"date":"2017-03-29","close":11771.0},{"date":"2017-03-30","close":11771.0},{"date":"2017-03-31","close":11771.0},{"date":"2017-04-03","close":11771.0},{"date":"2017-04-04","close":11771.0},{"date":"2017-04-05","close":11771.0},{"date":"2017-04-06","close":11771.0},{"date":"2017-04-07","close":11771.0},{"date":"2017-04-10","close":11771.0},{"date":"2017-04-11","close":11771.0},{"date":"2017-04-12","close":11771.0},{"date":"2017-04-13","close":11771.0},{"date":"2017-04-14","close":11771.0},{"date":"2017-04-17","close":11771.0},{"date":"2017-04-18","close":11771.0},{"date":"2017-04-19","close":11771.0},{"date":"2017-04-20","close":11771.0},{"date":"2017-04-21","close":11771.0},{"date":"2017-04-24","close":11771.0},{"date":"2017-04-25","close":11771.0},{"date":"2017-04-26","close":11771.0},{"date":"2017-04-27","close":11771.0},{"date":"2017-04-28","close":11771.0},{"date":"2017-05-02","close":11771.0},{"date":"2017-05-04","close":11771.0},{"date":"2017-05-08","close":11771.0},{"date":"2017-05-10","close":11771.0},{"date":"2017-05-11","close":11771.0},{"date":"2017-05-12","close":11771.0},{"date":"2017-05-15","close":11771.0},{"date":"2017-05-16","close":11771.0},{"date":"2017-05-17","close":11771.0},{"date":"2017-05-18","close":11771.0},{"date":"2017-05-19","close":11771.0},{"date":"2017-05-22","close":11771.0},{"date":"2017-05-23","close":11771.0},{"date":"2017-05-24","close":11771.0},{"date":"2017-05-25","close":11771.0},{"date":"2017-05-26","close":11771.0},{"date":"2017-05-29","close":11771.0},{"date":"2017-05-30","close":11771.0},{"date":"2017-05-31","close":11771.0},{"date":"2017-06-01","close":11771.0},{"date":"2017-06-02","close":11771.0},{"date":"2017-06-05","close":11771.0},{"date":"2017-06-07","close":11771.0},{"date":"2017-06-08","close":15302.0},{"date":"2017-06-09","close":15106.0},{"date":"2017-06-12","close":15499.0},{"date":"2017-06-13","close":14191.0},{"date":"2017-06-14","close":13929.0},{"date":"2017-06-15","close":12804.0},{"date":"2017-06-16","close":12425.0},{"date":"2017-06-19","close":12504.0},{"date":"2017-06-20","close":11954.0},{"date":"2017-06-21","close":11510.0},{"date":"2017-06-22","close":11667.0},{"date":"2017-06-23","close":11483.0},{"date":"2017-06-26","close":10201.0},{"date":"2017-06-27","close":9835.0},{"date":"2017-06-28","close":9835.0},{"date":"2017-06-29","close":9900.0},{"date":"2017-06-30","close":10057.0},{"date":"2017-07-03","close":9992.0},{"date":"2017-07-04","close":9835.0},{"date":"2017-07-05","close":9913.0},{"date":"2017-07-06","close":9809.0},{"date":"2017-07-07","close":9495.0},{"date":"2017-07-10","close":9417.0},{"date":"2017-07-11","close":9351.0},{"date":"2017-07-12","close":8893.0},{"date":"2017-07-13","close":11562.0},{"date":"2017-07-14","close":13471.0},{"date":"2017-07-17","close":13210.0},{"date":"2017-07-18","close":12032.0},{"date":"2017-07-19","close":11901.0},{"date":"2017-07-20","close":12163.0},{"date":"2017-07-21","close":11836.0},{"date":"2017-07-24","close":11797.0},{"date":"2017-07-25","close":11536.0},{"date":"2017-07-26","close":11117.0},{"date":"2017-07-27","close":10385.0},{"date":"2017-07-28","close":9913.0},{"date":"2017-07-31","close":10044.0},{"date":"2017-08-01","close":9940.0},{"date":"2017-08-02","close":10097.0},{"date":"2017-08-03","close":10894.0},{"date":"2017-08-04","close":10581.0},{"date":"2017-08-07","close":10162.0},{"date":"2017-08-08","close":10267.0},{"date":"2017-08-09","close":9900.0},{"date":"2017-08-10","close":9587.0},{"date":"2017-08-11","close":9037.0},{"date":"2017-08-14","close":9063.0},{"date":"2017-08-16","close":8985.0},{"date":"2017-08-17","close":9247.0},{"date":"2017-08-18","close":9299.0},{"date":"2017-08-21","close":9312.0},{"date":"2017-08-22","close":9509.0},{"date":"2017-08-23","close":9495.0},{"date":"2017-08-24","close":9351.0},{"date":"2017-08-25","close":9351.0},{"date":"2017-08-28","close":9887.0},{"date":"2017-08-29","close":9691.0},{"date":"2017-08-30","close":9940.0},{"date":"2017-08-31","close":9874.0},{"date":"2017-09-01","close":9665.0},{"date":"2017-09-04","close":9417.0},{"date":"2017-09-05","close":9365.0},{"date":"2017-09-06","close":9234.0},{"date":"2017-09-07","close":9338.0},{"date":"2017-09-08","close":9220.0},{"date":"2017-09-11","close":9207.0},{"date":"2017-09-12","close":9024.0},{"date":"2017-09-13","close":8828.0},{"date":"2017-09-14","close":8684.0},{"date":"2017-09-15","close":8972.0},{"date":"2017-09-18","close":8828.0},{"date":"2017-09-19","close":9482.0},{"date":"2017-09-20","close":10620.0},{"date":"2017-09-21","close":9652.0},{"date":"2017-09-22","close":8841.0},{"date":"2017-09-25","close":8841.0},{"date":"2017-09-26","close":8736.0},{"date":"2017-09-27","close":8631.0},{"date":"2017-09-28","close":8762.0},{"date":"2017-09-29","close":8932.0},{"date":"2017-10-10","close":8723.0},{"date":"2017-10-11","close":9063.0},{"date":"2017-10-12","close":9090.0},{"date":"2017-10-13","close":9286.0},{"date":"2017-10-16","close":9181.0},{"date":"2017-10-17","close":9260.0},{"date":"2017-10-18","close":9024.0},{"date":"2017-10-19","close":9181.0},{"date":"2017-10-20","close":9260.0},{"date":"2017-10-23","close":9181.0},{"date":"2017-10-24","close":9417.0},{"date":"2017-10-25","close":9691.0},{"date":"2017-10-26","close":9469.0},{"date":"2017-10-27","close":9404.0},{"date":"2017-10-30","close":9391.0},{"date":"2017-10-31","close":9678.0},{"date":"2017-11-01","close":9548.0},{"date":"2017-11-02","close":9522.0},{"date":"2017-11-03","close":9769.0},{"date":"2017-11-06","close":9482.0},{"date":"2017-11-07","close":10345.0},{"date":"2017-11-08","close":10071.0},{"date":"2017-11-09","close":10136.0},{"date":"2017-11-10","close":10031.0},{"date":"2017-11-13","close":9782.0},{"date":"2017-11-14","close":9966.0},{"date":"2017-11-15","close":10018.0},{"date":"2017-11-16","close":10816.0},{"date":"2017-11-17","close":11104.0},{"date":"2017-11-20","close":11078.0},{"date":"2017-11-21","close":11836.0},{"date":"2017-11-22","close":11300.0},{"date":"2017-11-23","close":11405.0},{"date":"2017-11-24","close":11549.0},{"date":"2017-11-27","close":11235.0},{"date":"2017-11-28","close":10724.0},{"date":"2017-11-29","close":10777.0},{"date":"2017-11-30","close":11313.0},{"date":"2017-12-01","close":11967.0},{"date":"2017-12-04","close":11497.0},{"date":"2017-12-05","close":11326.0},{"date":"2017-12-06","close":10986.0},{"date":"2017-12-07","close":10345.0},{"date":"2017-12-08","close":10084.0},{"date":"2017-12-11","close":10267.0},{"date":"2017-12-12","close":10136.0},{"date":"2017-12-13","close":10149.0},{"date":"2017-12-14","close":10306.0},{"date":"2017-12-15","close":10503.0},{"date":"2017-12-18","close":10044.0},{"date":"2017-12-19","close":9509.0},{"date":"2017-12-20","close":9286.0},{"date":"2017-12-21","close":9024.0},{"date":"2017-12-22","close":9299.0},{"date":"2017-12-26","close":9482.0},{"date":"2017-12-27","close":9638.0},{"date":"2017-12-28","close":9638.0},{"date":"2018-01-02","close":10463.0},{"date":"2018-01-03","close":10529.0},{"date":"2018-01-04","close":9782.0},{"date":"2018-01-05","close":10201.0},{"date":"2018-01-08","close":10306.0},{"date":"2018-01-09","close":10319.0},{"date":"2018-01-10","close":10620.0},{"date":"2018-01-11","close":10881.0},{"date":"2018-01-12","close":10476.0},{"date":"2018-01-15","close":11274.0},{"date":"2018-01-16","close":11667.0},{"date":"2018-01-17","close":11078.0},{"date":"2018-01-18","close":11209.0},{"date":"2018-01-19","close":11379.0},{"date":"2018-01-22","close":11117.0},{"date":"2018-01-23","close":11248.0},{"date":"2018-01-24","close":11117.0},{"date":"2018-01-25","close":11536.0},{"date":"2018-01-26","close":12150.0},{"date":"2018-01-29","close":12582.0},{"date":"2018-01-30","close":12242.0},{"date":"2018-01-31","close":12059.0},{"date":"2018-02-01","close":11928.0},{"date":"2018-02-02","close":11706.0},{"date":"2018-02-05","close":11038.0},{"date":"2018-02-06","close":11379.0},{"date":"2018-02-07","close":10855.0},{"date":"2018-02-08","close":11339.0},{"date":"2018-02-09","close":12059.0},{"date":"2018-02-12","close":12163.0},{"date":"2018-02-13","close":13733.0},{"date":"2018-02-14","close":13602.0},{"date":"2018-02-19","close":14256.0},{"date":"2018-02-20","close":14911.0},{"date":"2018-02-21","close":15106.0},{"date":"2018-02-22","close":15564.0},{"date":"2018-02-23","close":14125.0},{"date":"2018-02-26","close":14387.0},{"date":"2018-02-27","close":13537.0},{"date":"2018-02-28","close":13733.0},{"date":"2018-03-02","close":14387.0},{"date":"2018-03-05","close":13994.0},{"date":"2018-03-06","close":13799.0},{"date":"2018-03-07","close":13341.0},{"date":"2018-03-08","close":13994.0},{"date":"2018-03-09","close":14125.0},{"date":"2018-03-12","close":14321.0},{"date":"2018-03-13","close":14845.0},{"date":"2018-03-14","close":14845.0},{"date":"2018-03-15","close":14714.0},{"date":"2018-03-16","close":13994.0},{"date":"2018-03-19","close":13471.0},{"date":"2018-03-20","close":14060.0},{"date":"2018-03-21","close":14321.0},{"date":"2018-03-22","close":14125.0},{"date":"2018-03-23","close":13210.0},{"date":"2018-03-26","close":13863.0},{"date":"2018-03-27","close":13733.0},{"date":"2018-03-28","close":13471.0},{"date":"2018-03-29","close":13863.0},{"date":"2018-03-30","close":15499.0},{"date":"2018-04-02","close":18180.0},{"date":"2018-04-03","close":18441.0},{"date":"2018-04-04","close":21189.0},{"date":"2018-04-05","close":20469.0},{"date":"2018-04-06","close":18965.0},{"date":"2018-04-09","close":19553.0},{"date":"2018-04-10","close":20731.0},{"date":"2018-04-11","close":20208.0},{"date":"2018-04-12","close":24851.0},{"date":"2018-04-13","close":24066.0},{"date":"2018-04-16","close":22889.0},{"date":"2018-04-17","close":24523.0},{"date":"2018-04-18","close":22954.0},{"date":"2018-04-19","close":20534.0},{"date":"2018-04-20","close":21450.0},{"date":"2018-04-23","close":20862.0},{"date":"2018-04-24","close":20927.0},{"date":"2018-04-25","close":22496.0},{"date":"2018-04-26","close":22954.0},{"date":"2018-04-27","close":22758.0},{"date":"2018-04-30","close":20665.0},{"date":"2018-05-02","close":19619.0},{"date":"2018-05-03","close":18507.0},{"date":"2018-05-04","close":18180.0},{"date":"2018-05-08","close":17395.0},{"date":"2018-05-09","close":17919.0},{"date":"2018-05-10","close":18703.0},{"date":"2018-05-11","close":18311.0},{"date":"2018-05-14","close":17264.0},{"date":"2018-05-15","close":17330.0},{"date":"2018-05-16","close":16283.0},{"date":"2018-05-17","close":15826.0},{"date":"2018-05-18","close":16480.0},{"date":"2018-05-21","close":16218.0},{"date":"2018-05-23","close":15630.0},{"date":"2018-05-24","close":16611.0},{"date":"2018-05-25","close":16021.0},{"date":"2018-05-28","close":15302.0},{"date":"2018-05-29","close":14975.0},{"date":"2018-05-30","close":15368.0},{"date":"2018-05-31","close":14911.0},{"date":"2018-06-01","close":15499.0},{"date":"2018-06-04","close":15957.0},{"date":"2018-06-05","close":15564.0},{"date":"2018-06-07","close":16872.0},{"date":"2018-06-08","close":15564.0},{"date":"2018-06-11","close":15302.0},{"date":"2018-06-12","close":14191.0},{"date":"2018-06-14","close":14321.0},{"date":"2018-06-15","close":13863.0},{"date":"2018-06-18","close":13537.0},{"date":"2018-06-19","close":13733.0},{"date":"2018-06-20","close":13929.0},{"date":"2018-06-21","close":13210.0},{"date":"2018-06-22","close":13144.0},{"date":"2018-06-25","close":13929.0},{"date":"2018-06-26","close":13668.0},{"date":"2018-06-27","close":14780.0},{"date":"2018-06-28","close":13994.0},{"date":"2018-06-29","close":13210.0},{"date":"2018-07-02","close":12425.0},{"date":"2018-07-03","close":11888.0},{"date":"2018-07-04","close":12255.0},{"date":"2018-07-05","close":12242.0},{"date":"2018-07-06","close":12294.0},{"date":"2018-07-09","close":12661.0},{"date":"2018-07-10","close":13079.0},{"date":"2018-07-11","close":12517.0},{"date":"2018-07-12","close":12543.0},{"date":"2018-07-13","close":13210.0},{"date":"2018-07-16","close":13341.0},{"date":"2018-07-17","close":13602.0},{"date":"2018-07-18","close":13000.0},{"date":"2018-07-19","close":12948.0},{"date":"2018-07-20","close":12869.0},{"date":"2018-07-23","close":12255.0},{"date":"2018-07-24","close":12556.0},{"date":"2018-07-25","close":12360.0},{"date":"2018-07-26","close":12582.0},{"date":"2018-07-27","close":12948.0},{"date":"2018-07-30","close":12843.0},{"date":"2018-07-31","close":13144.0},{"date":"2018-08-01","close":13602.0},{"date":"2018-08-02","close":13341.0},{"date":"2018-08-03","close":13275.0},{"date":"2018-08-06","close":13799.0},{"date":"2018-08-07","close":15368.0},{"date":"2018-08-08","close":14780.0},{"date":"2018-08-09","close":15368.0},{"date":"2018-08-10","close":15499.0},{"date":"2018-08-13","close":15041.0},{"date":"2018-08-14","close":15106.0},{"date":"2018-08-16","close":14780.0},{"date":"2018-08-17","close":15695.0},{"date":"2018-08-20","close":15957.0},{"date":"2018-08-21","close":16283.0},{"date":"2018-08-22","close":16349.0},{"date":"2018-08-23","close":16938.0},{"date":"2018-08-24","close":16872.0},{"date":"2018-08-27","close":17330.0},{"date":"2018-08-28","close":18050.0},{"date":"2018-08-29","close":17330.0},{"date":"2018-08-30","close":16480.0},{"date":"2018-08-31","close":16741.0},{"date":"2018-09-03","close":16872.0},{"date":"2018-09-04","close":16872.0},{"date":"2018-09-05","close":16349.0},{"date":"2018-09-06","close":16283.0},{"date":"2018-09-07","close":16480.0},{"date":"2018-09-10","close":16087.0},{"date":"2018-09-11","close":16349.0},{"date":"2018-09-12","close":15761.0},{"date":"2018-09-13","close":15041.0},{"date":"2018-09-14","close":15695.0},{"date":"2018-09-17","close":15695.0},{"date":"2018-09-18","close":15433.0},{"date":"2018-09-19","close":15630.0},{"date":"2018-09-20","close":14975.0},{"date":"2018-09-21","close":15106.0},{"date":"2018-09-27","close":14911.0},{"date":"2018-09-28","close":15957.0},{"date":"2018-10-01","close":15826.0},{"date":"2018-10-02","close":14911.0},{"date":"2018-10-04","close":14387.0},{"date":"2018-10-05","close":13733.0},{"date":"2018-10-08","close":14060.0},{"date":"2018-10-10","close":13406.0},{"date":"2018-10-11","close":12804.0},{"date":"2018-10-12","close":13275.0},{"date":"2018-10-15","close":12895.0},{"date":"2018-10-16","close":13079.0},{"date":"2018-10-17","close":13668.0},{"date":"2018-10-18","close":12935.0},{"date":"2018-10-19","close":13079.0},{"date":"2018-10-22","close":13079.0},{"date":"2018-10-23","close":12817.0},{"date":"2018-10-24","close":12438.0},{"date":"2018-10-25","close":12098.0},{"date":"2018-10-26","close":11601.0},{"date":"2018-10-29","close":10489.0},{"date":"2018-10-30","close":10503.0},{"date":"2018-10-31","close":10476.0},{"date":"2018-11-01","close":10881.0},{"date":"2018-11-02","close":11771.0},{"date":"2018-11-05","close":11248.0},{"date":"2018-11-06","close":10960.0},{"date":"2018-11-07","close":11051.0},{"date":"2018-11-08","close":11065.0},{"date":"2018-11-09","close":10633.0},{"date":"2018-11-12","close":10175.0},{"date":"2018-11-13","close":10293.0},{"date":"2018-11-14","close":10489.0},{"date":"2018-11-15","close":10542.0},{"date":"2018-11-16","close":11091.0},{"date":"2018-11-19","close":11025.0},{"date":"2018-11-20","close":10620.0},{"date":"2018-11-21","close":10581.0},{"date":"2018-11-22","close":10724.0},{"date":"2018-11-23","close":10737.0},{"date":"2018-11-26","close":10803.0},{"date":"2018-11-27","close":11274.0},{"date":"2018-11-28","close":11078.0},{"date":"2018-11-29","close":10934.0},{"date":"2018-11-30","close":10711.0},{"date":"2018-12-03","close":11182.0},{"date":"2018-12-04","close":11248.0},{"date":"2018-12-05","close":10084.0},{"date":"2018-12-06","close":8932.0},{"date":"2018-12-07","close":9011.0},{"date":"2018-12-10","close":8553.0},{"date":"2018-12-11","close":8959.0},{"date":"2018-12-12","close":9220.0},{"date":"2018-12-13","close":9103.0},{"date":"2018-12-14","close":8880.0},{"date":"2018-12-17","close":8710.0},{"date":"2018-12-18","close":8605.0},{"date":"2018-12-19","close":8723.0},{"date":"2018-12-20","close":8501.0},{"date":"2018-12-21","close":8370.0},{"date":"2018-12-24","close":7847.0},{"date":"2018-12-26","close":7952.0},{"date":"2018-12-27","close":7873.0},{"date":"2018-12-28","close":8069.0},{"date":"2019-01-02","close":8226.0},{"date":"2019-01-03","close":7886.0},{"date":"2019-01-04","close":8043.0},{"date":"2019-01-07","close":8240.0},{"date":"2019-01-08","close":8423.0},{"date":"2019-01-09","close":8553.0},{"date":"2019-01-10","close":8762.0},{"date":"2019-01-11","close":8618.0},{"date":"2019-01-14","close":8397.0},{"date":"2019-01-15","close":8318.0},{"date":"2019-01-16","close":10359.0},{"date":"2019-01-17","close":10071.0},{"date":"2019-01-18","close":11078.0},{"date":"2019-01-21","close":11261.0},{"date":"2019-01-22","close":11339.0},{"date":"2019-01-23","close":10594.0},{"date":"2019-01-24","close":10737.0},{"date":"2019-01-25","close":10855.0},{"date":"2019-01-28","close":10829.0},{"date":"2019-01-29","close":10489.0},{"date":"2019-01-30","close":10516.0},{"date":"2019-01-31","close":10711.0},{"date":"2019-02-01","close":11091.0},{"date":"2019-02-07","close":10973.0},{"date":"2019-02-08","close":10855.0},{"date":"2019-02-11","close":10934.0},{"date":"2019-02-12","close":10829.0},{"date":"2019-02-13","close":11680.0},{"date":"2019-02-14","close":12556.0},{"date":"2019-02-15","close":12438.0},{"date":"2019-02-18","close":11980.0},{"date":"2019-02-19","close":11967.0},{"date":"2019-02-20","close":11849.0},{"date":"2019-02-21","close":11641.0},{"date":"2019-02-22","close":11379.0},{"date":"2019-02-25","close":11967.0},{"date":"2019-02-26","close":11980.0},{"date":"2019-02-27","close":12032.0},{"date":"2019-02-28","close":11444.0},{"date":"2019-03-04","close":13144.0},{"date":"2019-03-05","close":13341.0},{"date":"2019-03-06","close":13144.0},{"date":"2019-03-07","close":12869.0},{"date":"2019-03-08","close":12203.0},{"date":"2019-03-11","close":11993.0},{"date":"2019-03-12","close":12635.0},{"date":"2019-03-13","close":12556.0},{"date":"2019-03-14","close":12909.0},{"date":"2019-03-15","close":12765.0},{"date":"2019-03-18","close":13994.0},{"date":"2019-03-19","close":13929.0},{"date":"2019-03-20","close":14583.0},{"date":"2019-03-21","close":14125.0},{"date":"2019-03-22","close":15368.0},{"date":"2019-03-25","close":13053.0},{"date":"2019-03-26","close":13863.0},{"date":"2019-03-27","close":14518.0},{"date":"2019-03-28","close":14518.0},{"date":"2019-03-29","close":13668.0},{"date":"2019-04-01","close":12779.0},{"date":"2019-04-02","close":13079.0},{"date":"2019-04-03","close":13929.0},{"date":"2019-04-04","close":14191.0},{"date":"2019-04-05","close":12779.0},{"date":"2019-04-08","close":12779.0},{"date":"2019-04-09","close":12817.0},{"date":"2019-04-10","close":13275.0},{"date":"2019-04-11","close":13144.0},{"date":"2019-04-12","close":13026.0},{"date":"2019-04-15","close":13000.0},{"date":"2019-04-16","close":12687.0},{"date":"2019-04-17","close":12477.0},{"date":"2019-04-18","close":12019.0},{"date":"2019-04-19","close":12111.0},{"date":"2019-04-22","close":11784.0},{"date":"2019-04-23","close":12294.0},{"date":"2019-04-24","close":12608.0},{"date":"2019-04-25","close":12072.0},{"date":"2019-04-26","close":11731.0},{"date":"2019-04-29","close":11823.0},{"date":"2019-04-30","close":11706.0},{"date":"2019-05-02","close":12032.0},{"date":"2019-05-03","close":11784.0},{"date":"2019-05-07","close":11497.0},{"date":"2019-05-08","close":11248.0},{"date":"2019-05-09","close":10437.0},{"date":"2019-05-10","close":10607.0},{"date":"2019-05-13","close":10254.0},{"date":"2019-05-14","close":10476.0},{"date":"2019-05-15","close":10894.0},{"date":"2019-05-16","close":10568.0},{"date":"2019-05-17","close":10398.0},{"date":"2019-05-20","close":9979.0},{"date":"2019-05-21","close":10594.0},{"date":"2019-05-22","close":10647.0},{"date":"2019-05-23","close":10542.0},{"date":"2019-05-24","close":10529.0},{"date":"2019-05-27","close":10529.0},{"date":"2019-05-28","close":10633.0},{"date":"2019-05-29","close":10136.0},{"date":"2019-05-30","close":10332.0},{"date":"2019-05-31","close":10711.0},{"date":"2019-06-03","close":10503.0},{"date":"2019-06-04","close":10790.0},{"date":"2019-06-05","close":10607.0},{"date":"2019-06-07","close":10647.0},{"date":"2019-06-10","close":10489.0},{"date":"2019-06-11","close":10868.0},{"date":"2019-06-12","close":10986.0},{"date":"2019-06-13","close":11562.0},{"date":"2019-06-14","close":11601.0},{"date":"2019-06-17","close":11627.0},{"date":"2019-06-18","close":10999.0},{"date":"2019-06-19","close":11078.0},{"date":"2019-06-20","close":11274.0},{"date":"2019-06-21","close":11025.0},{"date":"2019-06-24","close":10750.0},{"date":"2019-06-25","close":10921.0},{"date":"2019-06-26","close":10750.0},{"date":"2019-06-27","close":10581.0},{"date":"2019-06-28","close":10947.0},{"date":"2019-07-01","close":10790.0},{"date":"2019-07-02","close":10437.0},{"date":"2019-07-03","close":9874.0},{"date":"2019-07-04","close":9940.0},{"date":"2019-07-05","close":9979.0},{"date":"2019-07-08","close":9940.0},{"date":"2019-07-09","close":9535.0},{"date":"2019-07-10","close":9482.0},{"date":"2019-07-11","close":9913.0},{"date":"2019-07-12","close":10529.0},{"date":"2019-07-15","close":10437.0},{"date":"2019-07-16","close":11248.0},{"date":"2019-07-17","close":10921.0},{"date":"2019-07-18","close":10424.0},{"date":"2019-07-19","close":9953.0},{"date":"2019-07-22","close":9796.0},{"date":"2019-07-23","close":9456.0},{"date":"2019-07-24","close":9142.0},{"date":"2019-07-25","close":8906.0},{"date":"2019-07-26","close":9090.0},{"date":"2019-07-29","close":8384.0},{"date":"2019-07-30","close":9404.0},{"date":"2019-07-31","close":10306.0},{"date":"2019-08-01","close":10359.0},{"date":"2019-08-02","close":10516.0},{"date":"2019-08-05","close":8030.0},{"date":"2019-08-06","close":7442.0},{"date":"2019-08-07","close":7650.0},{"date":"2019-08-08","close":7650.0},{"date":"2019-08-09","close":7506.0},{"date":"2019-08-12","close":7324.0},{"date":"2019-08-13","close":7167.0},{"date":"2019-08-14","close":7115.0},{"date":"2019-08-16","close":6971.0},{"date":"2019-08-19","close":6840.0},{"date":"2019-08-20","close":7062.0},{"date":"2019-08-21","close":7781.0},{"date":"2019-08-22","close":7298.0},{"date":"2019-08-23","close":7128.0},{"date":"2019-08-26","close":6800.0},{"date":"2019-08-27","close":6931.0},{"date":"2019-08-28","close":7062.0},{"date":"2019-08-29","close":7010.0},{"date":"2019-08-30","close":7075.0},{"date":"2019-09-02","close":7128.0},{"date":"2019-09-03","close":7219.0},{"date":"2019-09-04","close":7219.0},{"date":"2019-09-05","close":7285.0},{"date":"2019-09-06","close":7455.0},{"date":"2019-09-09","close":7442.0},{"date":"2019-09-10","close":7298.0},{"date":"2019-09-11","close":7442.0},{"date":"2019-09-16","close":7390.0},{"date":"2019-09-17","close":7978.0},{"date":"2019-09-18","close":7598.0},{"date":"2019-09-19","close":7506.0},{"date":"2019-09-20","close":7403.0},{"date":"2019-09-23","close":7350.0},{"date":"2019-09-24","close":7376.0},{"date":"2019-09-25","close":7272.0},{"date":"2019-09-26","close":7219.0},{"date":"2019-09-27","close":7141.0},{"date":"2019-09-30","close":6918.0},{"date":"2019-10-01","close":6971.0},{"date":"2019-10-02","close":6800.0},{"date":"2019-10-04","close":6774.0},{"date":"2019-10-07","close":6840.0},{"date":"2019-10-08","close":6840.0},{"date":"2019-10-10","close":6709.0},{"date":"2019-10-11","close":6617.0},{"date":"2019-10-14","close":6670.0},{"date":"2019-10-15","close":6670.0},{"date":"2019-10-16","close":7010.0},{"date":"2019-10-17","close":6735.0},{"date":"2019-10-18","close":6761.0},{"date":"2019-10-21","close":6565.0},{"date":"2019-10-22","close":6643.0},{"date":"2019-10-23","close":6840.0},{"date":"2019-10-24","close":6748.0},{"date":"2019-10-25","close":6617.0},{"date":"2019-10-28","close":6879.0},{"date":"2019-10-29","close":6787.0},{"date":"2019-10-30","close":6722.0},{"date":"2019-10-31","close":6840.0},{"date":"2019-11-01","close":6761.0},{"date":"2019-11-04","close":7128.0},{"date":"2019-11-05","close":7141.0},{"date":"2019-11-06","close":7193.0},{"date":"2019-11-07","close":7611.0},{"date":"2019-11-08","close":7311.0},{"date":"2019-11-11","close":7154.0},{"date":"2019-11-12","close":7193.0},{"date":"2019-11-13","close":6958.0},{"date":"2019-11-14","close":5754.0},{"date":"2019-11-15","close":5348.0},{"date":"2019-11-18","close":5361.0},{"date":"2019-11-19","close":5446.0},{"date":"2019-11-20","close":5355.0},{"date":"2019-11-21","close":5284.0},{"date":"2019-11-22","close":5258.0},{"date":"2019-11-25","close":5316.0},{"date":"2019-11-26","close":5538.0},{"date":"2019-11-27","close":5414.0},{"date":"2019-11-28","close":5271.0},{"date":"2019-11-29","close":5394.0},{"date":"2019-12-02","close":5440.0},{"date":"2019-12-03","close":5499.0},{"date":"2019-12-04","close":5492.0},{"date":"2019-12-05","close":5310.0},{"date":"2019-12-06","close":5355.0},{"date":"2019-12-09","close":5330.0},{"date":"2019-12-10","close":5330.0},{"date":"2019-12-11","close":5330.0},{"date":"2019-12-12","close":5330.0},{"date":"2019-12-13","close":5330.0},{"date":"2019-12-16","close":5330.0},{"date":"2019-12-17","close":5330.0},{"date":"2019-12-18","close":5330.0},{"date":"2019-12-19","close":5330.0},{"date":"2019-12-20","close":5330.0},{"date":"2019-12-23","close":5330.0},{"date":"2019-12-24","close":5330.0},{"date":"2019-12-26","close":5330.0},{"date":"2019-12-27","close":5330.0},{"date":"2019-12-30","close":5330.0},{"date":"2020-01-02","close":5330.0},{"date":"2020-01-03","close":5330.0},{"date":"2020-01-06","close":5330.0},{"date":"2020-01-07","close":5330.0},{"date":"2020-01-08","close":5330.0},{"date":"2020-01-09","close":5330.0},{"date":"2020-01-10","close":5330.0},{"date":"2020-01-13","close":5330.0},{"date":"2020-01-14","close":5330.0},{"date":"2020-01-15","close":5330.0},{"date":"2020-01-16","close":5330.0},{"date":"2020-01-17","close":5330.0},{"date":"2020-01-20","close":5330.0},{"date":"2020-01-21","close":5330.0},{"date":"2020-01-22","close":5330.0},{"date":"2020-01-23","close":5330.0},{"date":"2020-01-28","close":5330.0},{"date":"2020-01-29","close":5330.0},{"date":"2020-01-30","close":5330.0},{"date":"2020-01-31","close":5330.0},{"date":"2020-02-03","close":5330.0},{"date":"2020-02-04","close":5330.0},{"date":"2020-02-05","close":5330.0},{"date":"2020-02-06","close":5330.0},{"date":"2020-02-07","close":5330.0},{"date":"2020-02-10","close":5330.0},{"date":"2020-02-11","close":5330.0},{"date":"2020-02-12","close":5330.0},{"date":"2020-02-13","close":5330.0},{"date":"2020-02-14","close":5330.0},{"date":"2020-02-17","close":5330.0},{"date":"2020-02-18","close":5330.0},{"date":"2020-02-19","close":5330.0},{"date":"2020-02-20","close":5330.0},{"date":"2020-02-21","close":5330.0},{"date":"2020-02-24","close":5330.0},{"date":"2020-02-25","close":5330.0},{"date":"2020-02-26","close":5330.0},{"date":"2020-02-27","close":5330.0},{"date":"2020-02-28","close":5330.0},{"date":"2020-03-02","close":5330.0},{"date":"2020-03-03","close":5330.0},{"date":"2020-03-04","close":5330.0},{"date":"2020-03-05","close":5330.0},{"date":"2020-03-06","close":5330.0},{"date":"2020-03-09","close":5330.0},{"date":"2020-03-10","close":5330.0},{"date":"2020-03-11","close":5330.0},{"date":"2020-03-12","close":5330.0},{"date":"2020-03-13","close":5330.0},{"date":"2020-03-16","close":5330.0},{"date":"2020-03-17","close":5330.0},{"date":"2020-03-18","close":5330.0},{"date":"2020-03-19","close":5330.0},{"date":"2020-03-20","close":5330.0},{"date":"2020-03-23","close":5330.0},{"date":"2020-03-24","close":5330.0},{"date":"2020-03-25","close":5330.0},{"date":"2020-03-26","close":5330.0},{"date":"2020-03-27","close":5330.0},{"date":"2020-03-30","close":5330.0},{"date":"2020-03-31","close":5330.0},{"date":"2020-04-01","close":5330.0},{"date":"2020-04-02","close":5330.0},{"date":"2020-04-03","close":5330.0},{"date":"2020-04-06","close":5330.0},{"date":"2020-04-07","close":5330.0},{"date":"2020-04-08","close":5330.0},{"date":"2020-04-09","close":5330.0},{"date":"2020-04-10","close":5330.0},{"date":"2020-04-13","close":5330.0},{"date":"2020-04-14","close":5330.0},{"date":"2020-04-16","close":5330.0},{"date":"2020-04-17","close":5330.0},{"date":"2020-04-20","close":5330.0},{"date":"2020-04-21","close":5330.0},{"date":"2020-04-22","close":5330.0},{"date":"2020-04-23","close":5330.0},{"date":"2020-04-24","close":5330.0},{"date":"2020-04-27","close":5330.0},{"date":"2020-04-28","close":5330.0},{"date":"2020-04-29","close":5330.0},{"date":"2020-05-04","close":5330.0},{"date":"2020-05-06","close":5330.0},{"date":"2020-05-07","close":5330.0},{"date":"2020-05-08","close":5330.0},{"date":"2020-05-11","close":5330.0},{"date":"2020-05-12","close":5330.0},{"date":"2020-05-13","close":5330.0},{"date":"2020-05-14","close":5330.0},{"date":"2020-05-15","close":5330.0},{"date":"2020-05-18","close":5330.0},{"date":"2020-05-19","close":5330.0},{"date":"2020-05-20","close":5330.0},{"date":"2020-05-21","close":5330.0},{"date":"2020-05-22","close":5330.0},{"date":"2020-05-25","close":5330.0},{"date":"2020-05-26","close":5330.0},{"date":"2020-05-27","close":5330.0},{"date":"2020-05-28","close":5330.0},{"date":"2020-05-29","close":5330.0},{"date":"2020-06-01","close":5330.0},{"date":"2020-06-02","close":5330.0},{"date":"2020-06-03","close":5330.0},{"date":"2020-06-04","close":5330.0},{"date":"2020-06-05","close":5330.0},{"date":"2020-06-08","close":5330.0},{"date":"2020-06-09","close":5330.0},{"date":"2020-06-10","close":5330.0},{"date":"2020-06-11","close":5330.0},{"date":"2020-06-12","close":5330.0},{"date":"2020-06-15","close":5330.0},{"date":"2020-06-16","close":5330.0},{"date":"2020-06-17","close":5330.0},{"date":"2020-06-18","close":5330.0},{"date":"2020-06-19","close":5330.0},{"date":"2020-06-22","close":5330.0},{"date":"2020-06-23","close":5330.0},{"date":"2020-06-24","close":5330.0},{"date":"2020-06-25","close":5330.0},{"date":"2020-06-26","close":5330.0},{"date":"2020-06-29","close":5330.0},{"date":"2020-06-30","close":5330.0},{"date":"2020-07-01","close":5330.0},{"date":"2020-07-02","close":5330.0},{"date":"2020-07-03","close":5330.0},{"date":"2020-07-06","close":5330.0},{"date":"2020-07-07","close":5330.0},{"date":"2020-07-08","close":5330.0},{"date":"2020-07-09","close":5330.0},{"date":"2020-07-10","close":5330.0},{"date":"2020-07-13","close":5330.0},{"date":"2020-07-14","close":5330.0},{"date":"2020-07-15","close":5330.0},{"date":"2020-07-16","close":5330.0},{"date":"2020-07-17","close":5330.0},{"date":"2020-07-20","close":5330.0},{"date":"2020-07-21","close":5330.0},{"date":"2020-07-22","close":5330.0},{"date":"2020-07-23","close":5330.0},{"date":"2020-07-24","close":5330.0},{"date":"2020-07-27","close":5330.0},{"date":"2020-07-28","close":5330.0},{"date":"2020-07-29","close":5330.0},{"date":"2020-07-30","close":5330.0},{"date":"2020-07-31","close":5330.0},{"date":"2020-08-03","close":5330.0},{"date":"2020-08-04","close":5330.0},{"date":"2020-08-05","close":5330.0},{"date":"2020-08-06","close":5330.0},{"date":"2020-08-07","close":5330.0},{"date":"2020-08-10","close":5330.0},{"date":"2020-08-11","close":5330.0},{"date":"2020-08-12","close":5330.0},{"date":"2020-08-13","close":5330.0},{"date":"2020-08-14","close":5330.0},{"date":"2020-08-18","close":5330.0},{"date":"2020-08-19","close":5330.0},{"date":"2020-08-20","close":5330.0},{"date":"2020-08-21","close":5330.0},{"date":"2020-08-24","close":5330.0},{"date":"2020-08-25","close":5330.0},{"date":"2020-08-26","close":5330.0},{"date":"2020-08-27","close":5330.0},{"date":"2020-08-28","close":5330.0},{"date":"2020-08-31","close":5330.0},{"date":"2020-09-01","close":5330.0},{"date":"2020-09-02","close":5330.0},{"date":"2020-09-03","close":5330.0},{"date":"2020-09-04","close":5330.0},{"date":"2020-09-07","close":5330.0},{"date":"2020-09-08","close":5330.0},{"date":"2020-09-09","close":5330.0},{"date":"2020-09-10","close":5330.0},{"date":"2020-09-11","close":5330.0},{"date":"2020-09-14","close":5330.0},{"date":"2020-09-15","close":5330.0},{"date":"2020-09-16","close":5330.0},{"date":"2020-09-17","close":5330.0},{"date":"2020-09-18","close":5330.0},{"date":"2020-09-21","close":5330.0},{"date":"2020-09-22","close":5330.0},{"date":"2020-09-23","close":5330.0},{"date":"2020-09-24","close":5330.0},{"date":"2020-09-25","close":5330.0},{"date":"2020-09-28","close":5330.0},{"date":"2020-09-29","close":5330.0},{"date":"2020-10-05","close":5330.0},{"date":"2020-10-06","close":5330.0},{"date":"2020-10-07","close":5330.0},{"date":"2020-10-08","close":5330.0},{"date":"2020-10-12","close":5330.0},{"date":"2020-10-13","close":5330.0},{"date":"2020-10-14","close":5330.0},{"date":"2020-10-15","close":5330.0},{"date":"2020-10-16","close":5330.0},{"date":"2020-10-19","close":5330.0},{"date":"2020-10-20","close":5330.0},{"date":"2020-10-21","close":5330.0},{"date":"2020-10-22","close":5330.0},{"date":"2020-10-23","close":5330.0},{"date":"2020-10-26","close":5330.0},{"date":"2020-10-27","close":5330.0},{"date":"2020-10-28","close":5330.0},{"date":"2020-10-29","close":5330.0},{"date":"2020-10-30","close":5330.0},{"date":"2020-11-02","close":5330.0},{"date":"2020-11-03","close":5330.0},{"date":"2020-11-04","close":5330.0},{"date":"2020-11-05","close":5330.0},{"date":"2020-11-06","close":5330.0},{"date":"2020-11-09","close":5330.0},{"date":"2020-11-10","close":5330.0},{"date":"2020-11-11","close":5330.0},{"date":"2020-11-12","close":5330.0},{"date":"2020-11-13","close":5330.0},{"date":"2020-11-16","close":5330.0},{"date":"2020-11-17","close":5330.0},{"date":"2020-11-18","close":5330.0},{"date":"2020-11-19","close":5330.0},{"date":"2020-11-20","close":5330.0},{"date":"2020-11-23","close":5330.0},{"date":"2020-11-24","close":5330.0},{"date":"2020-11-25","close":5330.0},{"date":"2020-11-26","close":5330.0},{"date":"2020-11-27","close":5330.0},{"date":"2020-11-30","close":5330.0},{"date":"2020-12-01","close":5330.0},{"date":"2020-12-02","close":5330.0},{"date":"2020-12-03","close":5330.0},{"date":"2020-12-04","close":5330.0},{"date":"2020-12-07","close":5330.0},{"date":"2020-12-08","close":5330.0},{"date":"2020-12-09","close":5330.0},{"date":"2020-12-10","close":5330.0},{"date":"2020-12-11","close":5330.0},{"date":"2020-12-14","close":5330.0},{"date":"2020-12-15","close":5330.0},{"date":"2020-12-16","close":5330.0},{"date":"2020-12-17","close":5330.0},{"date":"2020-12-18","close":5330.0},{"date":"2020-12-21","close":5330.0},{"date":"2020-12-22","close":5330.0},{"date":"2020-12-23","close":5330.0},{"date":"2020-12-24","close":5330.0},{"date":"2020-12-28","close":5330.0},{"date":"2020-12-29","close":5330.0},{"date":"2020-12-30","close":5330.0},{"date":"2021-01-04","close":5330.0},{"date":"2021-01-05","close":5330.0},{"date":"2021-01-06","close":5330.0},{"date":"2021-01-07","close":5330.0},{"date":"2021-01-08","close":5330.0},{"date":"2021-01-11","close":5330.0},{"date":"2021-01-12","close":5330.0},{"date":"2021-01-13","close":5330.0},{"date":"2021-01-14","close":5330.0},{"date":"2021-01-15","close":5330.0},{"date":"2021-01-18","close":5330.0},{"date":"2021-01-19","close":5330.0},{"date":"2021-01-20","close":5330.0},{"date":"2021-01-21","close":5330.0},{"date":"2021-01-22","close":5330.0},{"date":"2021-01-25","close":5330.0},{"date":"2021-01-26","close":5330.0},{"date":"2021-01-27","close":5330.0},{"date":"2021-01-28","close":5330.0},{"date":"2021-01-29","close":5330.0},{"date":"2021-02-01","close":5330.0},{"date":"2021-02-02","close":5330.0},{"date":"2021-02-03","close":5330.0},{"date":"2021-02-04","close":5330.0},{"date":"2021-02-05","close":5330.0},{"date":"2021-02-08","close":5330.0},{"date":"2021-02-09","close":5330.0},{"date":"2021-02-10","close":5330.0},{"date":"2021-02-15","close":5330.0},{"date":"2021-02-16","close":5330.0},{"date":"2021-02-17","close":5330.0},{"date":"2021-02-18","close":5330.0},{"date":"2021-02-19","close":5330.0},{"date":"2021-02-22","close":5330.0},{"date":"2021-02-23","close":5330.0},{"date":"2021-02-24","close":5330.0},{"date":"2021-02-25","close":5330.0},{"date":"2021-02-26","close":5330.0},{"date":"2021-03-02","close":5330.0},{"date":"2021-03-03","close":5330.0},{"date":"2021-03-04","close":5330.0},{"date":"2021-03-05","close":5330.0},{"date":"2021-03-08","close":5330.0},{"date":"2021-03-09","close":5330.0},{"date":"2021-03-10","close":5330.0},{"date":"2021-03-11","close":5330.0},{"date":"2021-03-12","close":5330.0},{"date":"2021-03-15","close":5330.0},{"date":"2021-03-16","close":5330.0},{"date":"2021-03-17","close":5330.0},{"date":"2021-03-18","close":5330.0},{"date":"2021-03-19","close":5330.0},{"date":"2021-03-22","close":5330.0},{"date":"2021-03-23","close":5330.0},{"date":"2021-03-24","close":5330.0},{"date":"2021-03-25","close":5330.0},{"date":"2021-03-26","close":5330.0},{"date":"2021-03-29","close":5330.0},{"date":"2021-03-30","close":5330.0},{"date":"2021-03-31","close":5330.0},{"date":"2021-04-01","close":5330.0},{"date":"2021-04-02","close":5330.0},{"date":"2021-04-05","close":5330.0},{"date":"2021-04-06","close":5330.0},{"date":"2021-04-07","close":5330.0},{"date":"2021-04-08","close":5330.0},{"date":"2021-04-09","close":5330.0},{"date":"2021-04-12","close":5330.0},{"date":"2021-04-13","close":5330.0},{"date":"2021-04-14","close":5330.0},{"date":"2021-04-15","close":5330.0},{"date":"2021-04-16","close":5330.0},{"date":"2021-04-19","close":5330.0},{"date":"2021-04-20","close":5330.0},{"date":"2021-04-21","close":5330.0},{"date":"2021-04-22","close":5330.0},{"date":"2021-04-23","close":5330.0},{"date":"2021-04-26","close":5330.0},{"date":"2021-04-27","close":5330.0},{"date":"2021-04-28","close":5330.0},{"date":"2021-04-29","close":5330.0},{"date":"2021-04-30","close":5330.0},{"date":"2021-05-03","close":5330.0},{"date":"2021-05-04","close":5330.0},{"date":"2021-05-06","close":5330.0},{"date":"2021-05-07","close":5330.0},{"date":"2021-05-10","close":5330.0},{"date":"2021-05-11","close":5330.0},{"date":"2021-05-12","close":5330.0},{"date":"2021-05-13","close":5330.0},{"date":"2021-05-14","close":5330.0},{"date":"2021-05-17","close":5330.0},{"date":"2021-05-18","close":5330.0},{"date":"2021-05-20","close":5330.0},{"date":"2021-05-21","close":5330.0},{"date":"2021-05-24","close":5330.0},{"date":"2021-05-25","close":5330.0},{"date":"2021-05-26","close":5330.0},{"date":"2021-05-27","close":5330.0},{"date":"2021-05-28","close":5330.0},{"date":"2021-05-31","close":5330.0},{"date":"2021-06-01","close":5330.0},{"date":"2021-06-02","close":5330.0},{"date":"2021-06-03","close":5330.0},{"date":"2021-06-04","close":5330.0},{"date":"2021-06-07","close":5330.0},{"date":"2021-06-08","close":5330.0},{"date":"2021-06-09","close":5330.0},{"date":"2021-06-10","close":5330.0},{"date":"2021-06-11","close":5330.0},{"date":"2021-06-14","close":5330.0},{"date":"2021-06-15","close":5330.0},{"date":"2021-06-16","close":5330.0},{"date":"2021-06-17","close":5330.0},{"date":"2021-06-18","close":5330.0},{"date":"2021-06-21","close":5330.0},{"date":"2021-06-22","close":5330.0},{"date":"2021-06-23","close":5330.0},{"date":"2021-06-24","close":5330.0},{"date":"2021-06-25","close":5330.0},{"date":"2021-06-28","close":5330.0},{"date":"2021-06-29","close":5330.0},{"date":"2021-06-30","close":5330.0},{"date":"2021-07-01","close":5330.0},{"date":"2021-07-02","close":5330.0},{"date":"2021-07-05","close":5330.0},{"date":"2021-07-06","close":5330.0},{"date":"2021-07-07","close":5330.0},{"date":"2021-07-08","close":5330.0},{"date":"2021-07-09","close":5330.0},{"date":"2021-07-12","close":5330.0},{"date":"2021-07-13","close":5330.0},{"date":"2021-07-14","close":5330.0},{"date":"2021-07-15","close":5330.0},{"date":"2021-07-16","close":5330.0},{"date":"2021-07-19","close":5330.0},{"date":"2021-07-20","close":5330.0},{"date":"2021-07-21","close":5330.0},{"date":"2021-07-22","close":5330.0},{"date":"2021-07-23","close":5330.0},{"date":"2021-07-26","close":5330.0},{"date":"2021-07-27","close":5330.0},{"date":"2021-07-28","close":5330.0},{"date":"2021-07-29","close":5330.0},{"date":"2021-07-30","close":5330.0},{"date":"2021-08-02","close":5330.0},{"date":"2021-08-03","close":5330.0},{"date":"2021-08-04","close":5330.0},{"date":"2021-08-05","close":5330.0},{"date":"2021-08-06","close":5330.0},{"date":"2021-08-09","close":5330.0},{"date":"2021-08-10","close":5330.0},{"date":"2021-08-11","close":5330.0},{"date":"2021-08-12","close":5330.0},{"date":"2021-08-13","close":5330.0},{"date":"2021-08-17","close":5330.0},{"date":"2021-08-18","close":5330.0},{"date":"2021-08-19","close":5330.0},{"date":"2021-08-20","close":5330.0},{"date":"2021-08-23","close":5330.0},{"date":"2021-08-24","close":5330.0},{"date":"2021-08-25","close":5330.0},{"date":"2021-08-26","close":5330.0},{"date":"2021-08-27","close":5330.0},{"date":"2021-08-30","close":5330.0},{"date":"2021-08-31","close":5330.0},{"date":"2021-09-01","close":5330.0},{"date":"2021-09-02","close":5330.0},{"date":"2021-09-03","close":5330.0},{"date":"2021-09-06","close":5330.0},{"date":"2021-09-07","close":5330.0},{"date":"2021-09-08","close":5330.0},{"date":"2021-09-09","close":5330.0},{"date":"2021-09-10","close":5330.0},{"date":"2021-09-13","close":5330.0},{"date":"2021-09-14","close":5330.0},{"date":"2021-09-15","close":5330.0},{"date":"2021-09-16","close":5330.0},{"date":"2021-09-17","close":5330.0},{"date":"2021-09-23","close":5330.0},{"date":"2021-09-24","close":5330.0},{"date":"2021-09-27","close":5330.0},{"date":"2021-09-28","close":5330.0},{"date":"2021-09-29","close":5330.0},{"date":"2021-09-30","close":5330.0},{"date":"2021-10-01","close":5330.0},{"date":"2021-10-05","close":5330.0},{"date":"2021-10-06","close":5330.0},{"date":"2021-10-07","close":5330.0},{"date":"2021-10-08","close":5330.0},{"date":"2021-10-12","close":5330.0},{"date":"2021-10-13","close":5330.0},{"date":"2021-10-14","close":5330.0},{"date":"2021-10-15","close":5330.0},{"date":"2021-10-18","close":5330.0},{"date":"2021-10-19","close":5330.0},{"date":"2021-10-20","close":5330.0},{"date":"2021-10-21","close":5330.0},{"date":"2021-10-22","close":5330.0},{"date":"2021-10-25","close":5330.0},{"date":"2021-10-26","close":5330.0},{"date":"2021-10-27","close":5330.0},{"date":"2021-10-28","close":5330.0},{"date":"2021-10-29","close":5330.0},{"date":"2021-11-01","close":5330.0},{"date":"2021-11-02","close":5330.0},{"date":"2021-11-03","close":5330.0},{"date":"2021-11-04","close":5330.0},{"date":"2021-11-05","close":5330.0},{"date":"2021-11-08","close":5330.0},{"date":"2021-11-09","close":5330.0},{"date":"2021-11-10","close":5330.0},{"date":"2021-11-11","close":5330.0},{"date":"2021-11-12","close":5330.0},{"date":"2021-11-15","close":5330.0},{"date":"2021-11-16","close":5330.0},{"date":"2021-11-17","close":5330.0},{"date":"2021-11-18","close":5330.0},{"date":"2021-11-19","close":5330.0},{"date":"2021-11-22","close":5330.0},{"date":"2021-11-23","close":5330.0},{"date":"2021-11-24","close":5330.0},{"date":"2021-11-25","close":5330.0},{"date":"2021-11-26","close":5330.0},{"date":"2021-11-29","close":5330.0},{"date":"2021-11-30","close":5330.0},{"date":"2021-12-01","close":5330.0},{"date":"2021-12-02","close":5330.0},{"date":"2021-12-03","close":5330.0},{"date":"2021-12-06","close":5330.0},{"date":"2021-12-07","close":5330.0},{"date":"2021-12-08","close":5330.0},{"date":"2021-12-09","close":5330.0},{"date":"2021-12-10","close":5330.0},{"date":"2021-12-13","close":5330.0},{"date":"2021-12-14","close":5330.0},{"date":"2021-12-15","close":5330.0},{"date":"2021-12-16","close":5330.0},{"date":"2021-12-17","close":5330.0},{"date":"2021-12-20","close":5330.0},{"date":"2021-12-21","close":5330.0},{"date":"2021-12-22","close":5330.0},{"date":"2021-12-23","close":5330.0},{"date":"2021-12-24","close":5330.0},{"date":"2021-12-27","close":5330.0},{"date":"2021-12-28","close":5330.0},{"date":"2021-12-29","close":5330.0},{"date":"2021-12-30","close":5330.0},{"date":"2022-01-03","close":5330.0},{"date":"2022-01-04","close":5330.0},{"date":"2022-01-05","close":5330.0},{"date":"2022-01-06","close":5330.0},{"date":"2022-01-07","close":5330.0},{"date":"2022-01-10","close":5330.0},{"date":"2022-01-11","close":5330.0},{"date":"2022-01-12","close":5330.0},{"date":"2022-01-13","close":5330.0},{"date":"2022-01-14","close":5330.0},{"date":"2022-01-17","close":5330.0},{"date":"2022-01-18","close":5330.0},{"date":"2022-01-19","close":5330.0},{"date":"2022-01-20","close":5330.0},{"date":"2022-01-21","close":5330.0},{"date":"2022-01-24","close":5330.0},{"date":"2022-01-25","close":5330.0},{"date":"2022-01-26","close":5330.0},{"date":"2022-01-27","close":5330.0},{"date":"2022-01-28","close":5330.0},{"date":"2022-02-03","close":5330.0},{"date":"2022-02-04","close":5330.0},{"date":"2022-02-07","close":5330.0},{"date":"2022-02-08","close":5330.0},{"date":"2022-02-09","close":5330.0},{"date":"2022-02-10","close":5330.0},{"date":"2022-02-11","close":5330.0},{"date":"2022-02-14","close":5330.0},{"date":"2022-02-15","close":5330.0},{"date":"2022-02-16","close":5330.0},{"date":"2022-02-17","close":5330.0},{"date":"2022-02-18","close":5330.0},{"date":"2022-02-21","close":5330.0},{"date":"2022-02-22","close":5330.0},{"date":"2022-02-23","close":5330.0},{"date":"2022-02-24","close":5330.0},{"date":"2022-02-25","close":5330.0},{"date":"2022-02-28","close":5330.0},{"date":"2022-03-02","close":5330.0},{"date":"2022-03-03","close":5330.0},{"date":"2022-03-04","close":5330.0},{"date":"2022-03-07","close":5330.0},{"date":"2022-03-08","close":5330.0},{"date":"2022-03-10","close":5330.0},{"date":"2022-03-11","close":5330.0},{"date":"2022-03-14","close":5330.0},{"date":"2022-03-15","close":5330.0},{"date":"2022-03-16","close":5330.0},{"date":"2022-03-17","close":5330.0},{"date":"2022-03-18","close":5330.0},{"date":"2022-03-21","close":5330.0},{"date":"2022-03-22","close":5330.0},{"date":"2022-03-23","close":5330.0},{"date":"2022-03-24","close":5330.0},{"date":"2022-03-25","close":5330.0},{"date":"2022-03-28","close":5330.0},{"date":"2022-03-29","close":5330.0},{"date":"2022-03-30","close":5330.0},{"date":"2022-03-31","close":5330.0},{"date":"2022-04-01","close":5330.0},{"date":"2022-04-04","close":5330.0},{"date":"2022-04-05","close":5330.0},{"date":"2022-04-06","close":5330.0},{"date":"2022-04-07","close":5330.0},{"date":"2022-04-08","close":5330.0},{"date":"2022-04-11","close":5330.0},{"date":"2022-04-12","close":5330.0},{"date":"2022-04-13","close":5330.0},{"date":"2022-04-14","close":5330.0},{"date":"2022-04-15","close":5330.0},{"date":"2022-04-18","close":5330.0},{"date":"2022-04-19","close":5330.0},{"date":"2022-04-20","close":5330.0},{"date":"2022-04-21","close":5330.0},{"date":"2022-04-22","close":5330.0},{"date":"2022-04-25","close":5330.0},{"date":"2022-04-26","close":5330.0},{"date":"2022-04-27","close":5330.0},{"date":"2022-04-28","close":5330.0},{"date":"2022-04-29","close":5330.0},{"date":"2022-05-02","close":5330.0},{"date":"2022-05-03","close":5330.0},{"date":"2022-05-04","close":5330.0},{"date":"2022-05-06","close":5330.0},{"date":"2022-05-09","close":5330.0},{"date":"2022-05-10","close":5330.0},{"date":"2022-05-11","close":5330.0},{"date":"2022-05-12","close":5330.0},{"date":"2022-05-13","close":5330.0},{"date":"2022-05-16","close":5330.0},{"date":"2022-05-17","close":5330.0},{"date":"2022-05-18","close":5330.0},{"date":"2022-05-19","close":5330.0},{"date":"2022-05-20","close":5330.0},{"date":"2022-05-23","close":5330.0},{"date":"2022-05-24","close":5330.0},{"date":"2022-05-25","close":5330.0},{"date":"2022-05-26","close":5330.0},{"date":"2022-05-27","close":5330.0},{"date":"2022-05-30","close":5330.0},{"date":"2022-05-31","close":5330.0},{"date":"2022-06-02","close":5330.0},{"date":"2022-06-03","close":5330.0},{"date":"2022-06-07","close":5330.0},{"date":"2022-06-08","close":5330.0},{"date":"2022-06-09","close":5330.0},{"date":"2022-06-10","close":5330.0},{"date":"2022-06-13","close":5330.0},{"date":"2022-06-14","close":5330.0},{"date":"2022-06-15","close":5330.0},{"date":"2022-06-16","close":5330.0},{"date":"2022-06-17","close":5330.0},{"date":"2022-06-20","close":5330.0},{"date":"2022-06-21","close":5330.0},{"date":"2022-06-22","close":5330.0},{"date":"2022-06-23","close":5330.0},{"date":"2022-06-24","close":5330.0},{"date":"2022-06-27","close":5330.0},{"date":"2022-06-28","close":5330.0},{"date":"2022-06-29","close":5330.0},{"date":"2022-06-30","close":5330.0},{"date":"2022-07-01","close":5330.0},{"date":"2022-07-04","close":5330.0},{"date":"2022-07-05","close":5330.0},{"date":"2022-07-06","close":5330.0},{"date":"2022-07-07","close":5330.0},{"date":"2022-07-08","close":5330.0},{"date":"2022-07-11","close":5330.0},{"date":"2022-07-12","close":5330.0},{"date":"2022-07-13","close":5330.0},{"date":"2022-07-14","close":5330.0},{"date":"2022-07-15","close":5330.0},{"date":"2022-07-18","close":5330.0},{"date":"2022-07-19","close":5330.0},{"date":"2022-07-20","close":5330.0},{"date":"2022-07-21","close":5330.0},{"date":"2022-07-22","close":5330.0},{"date":"2022-07-25","close":5330.0},{"date":"2022-07-26","close":5330.0},{"date":"2022-07-27","close":5330.0},{"date":"2022-07-28","close":5330.0},{"date":"2022-07-29","close":5330.0},{"date":"2022-08-01","close":5330.0},{"date":"2022-08-02","close":5330.0},{"date":"2022-08-03","close":5330.0},{"date":"2022-08-04","close":5330.0},{"date":"2022-08-05","close":5330.0},{"date":"2022-08-08","close":5330.0},{"date":"2022-08-09","close":5330.0},{"date":"2022-08-10","close":5330.0},{"date":"2022-08-11","close":5330.0},{"date":"2022-08-12","close":5330.0},{"date":"2022-08-16","close":5330.0},{"date":"2022-08-17","close":5330.0},{"date":"2022-08-18","close":5330.0},{"date":"2022-08-19","close":5330.0},{"date":"2022-08-22","close":5330.0},{"date":"2022-08-23","close":5330.0},{"date":"2022-08-24","close":5330.0},{"date":"2022-08-25","close":5330.0},{"date":"2022-08-26","close":5330.0},{"date":"2022-08-29","close":5330.0},{"date":"2022-08-30","close":5330.0},{"date":"2022-08-31","close":5330.0},{"date":"2022-09-01","close":5330.0},{"date":"2022-09-02","close":5330.0},{"date":"2022-09-05","close":5330.0},{"date":"2022-09-06","close":5330.0},{"date":"2022-09-07","close":5330.0},{"date":"2022-09-08","close":5330.0},{"date":"2022-09-13","close":5330.0},{"date":"2022-09-14","close":5330.0},{"date":"2022-09-15","close":5330.0},{"date":"2022-09-16","close":5330.0},{"date":"2022-09-19","close":5330.0},{"date":"2022-09-20","close":5330.0},{"date":"2022-09-21","close":5330.0},{"date":"2022-09-22","close":5330.0},{"date":"2022-09-23","close":5330.0},{"date":"2022-09-26","close":5330.0},{"date":"2022-09-27","close":5330.0},{"date":"2022-09-28","close":5330.0},{"date":"2022-09-29","close":5330.0},{"date":"2022-09-30","close":5330.0},{"date":"2022-10-04","close":5330.0},{"date":"2022-10-05","close":5330.0},{"date":"2022-10-06","close":5330.0},{"date":"2022-10-07","close":5330.0},{"date":"2022-10-11","close":5330.0},{"date":"2022-10-12","close":5330.0},{"date":"2022-10-13","close":5330.0},{"date":"2022-10-14","close":5330.0},{"date":"2022-10-17","close":5330.0},{"date":"2022-10-18","close":5330.0},{"date":"2022-10-19","close":5330.0},{"date":"2022-10-20","close":5330.0},{"date":"2022-10-21","close":5330.0},{"date":"2022-10-24","close":5330.0},{"date":"2022-10-25","close":5330.0},{"date":"2022-10-26","close":3731.0},{"date":"2022-10-27","close":3567.0},{"date":"2022-10-28","close":3305.0},{"date":"2022-10-31","close":3090.0},{"date":"2022-11-01","close":2954.0},{"date":"2022-11-02","close":2922.0},{"date":"2022-11-03","close":3011.0},{"date":"2022-11-04","close":2781.0},{"date":"2022-11-07","close":2571.0},{"date":"2022-11-08","close":2520.0},{"date":"2022-11-09","close":2501.0},{"date":"2022-11-10","close":2552.0},{"date":"2022-11-11","close":2576.0},{"date":"2022-11-14","close":2651.0},{"date":"2022-11-15","close":2576.0},{"date":"2022-11-16","close":2641.0},{"date":"2022-11-17","close":2585.0},{"date":"2022-11-18","close":2524.0},{"date":"2022-11-21","close":2417.0},{"date":"2022-11-22","close":2319.0},{"date":"2022-11-23","close":2342.0},{"date":"2022-11-24","close":2393.0},{"date":"2022-11-25","close":2347.0},{"date":"2022-11-28","close":2220.0},{"date":"2022-11-29","close":2206.0},{"date":"2022-11-30","close":2216.0},{"date":"2022-12-01","close":2211.0},{"date":"2022-12-02","close":2244.0},{"date":"2022-12-05","close":2407.0},{"date":"2022-12-06","close":2618.0},{"date":"2022-12-07","close":2618.0},{"date":"2022-12-08","close":2585.0},{"date":"2022-12-09","close":2510.0},{"date":"2022-12-12","close":2468.0},{"date":"2022-12-13","close":2534.0},{"date":"2022-12-14","close":2506.0},{"date":"2022-12-15","close":2445.0},{"date":"2022-12-16","close":2365.0},{"date":"2022-12-19","close":2356.0},{"date":"2022-12-20","close":2347.0},{"date":"2022-12-21","close":2290.0},{"date":"2022-12-22","close":2253.0},{"date":"2022-12-23","close":2202.0},{"date":"2022-12-26","close":2117.0},{"date":"2022-12-27","close":2094.0},{"date":"2022-12-28","close":2103.0},{"date":"2022-12-29","close":2015.0},{"date":"2023-01-02","close":1987.0},{"date":"2023-01-03","close":1982.0},{"date":"2023-01-04","close":1982.0},{"date":"2023-01-05","close":2010.0},{"date":"2023-01-06","close":2010.0},{"date":"2023-01-09","close":2075.0},{"date":"2023-01-10","close":2108.0},{"date":"2023-01-11","close":2295.0},{"date":"2023-01-12","close":2239.0},{"date":"2023-01-13","close":2216.0},{"date":"2023-01-16","close":2160.0},{"date":"2023-01-17","close":2188.0},{"date":"2023-01-18","close":2146.0},{"date":"2023-01-19","close":2150.0},{"date":"2023-01-20","close":2155.0},{"date":"2023-01-25","close":2183.0},{"date":"2023-01-26","close":2590.0},{"date":"2023-01-27","close":2660.0},{"date":"2023-01-30","close":2660.0},{"date":"2023-01-31","close":2711.0},{"date":"2023-02-01","close":2744.0},{"date":"2023-02-02","close":3240.0},{"date":"2023-02-03","close":3104.0},{"date":"2023-02-06","close":3067.0},{"date":"2023-02-07","close":3272.0},{"date":"2023-02-08","close":3595.0},{"date":"2023-02-09","close":3721.0},{"date":"2023-02-10","close":3997.0},{"date":"2023-02-13","close":3782.0},{"date":"2023-02-14","close":4119.0},{"date":"2023-02-15","close":4137.0},{"date":"2023-02-16","close":3983.0},{"date":"2023-02-17","close":3754.0},{"date":"2023-02-20","close":3833.0},{"date":"2023-02-21","close":3833.0},{"date":"2023-02-22","close":3646.0},{"date":"2023-02-23","close":3660.0},{"date":"2023-02-24","close":3361.0},{"date":"2023-02-27","close":3207.0},{"date":"2023-02-28","close":3296.0},{"date":"2023-03-02","close":3562.0},{"date":"2023-03-03","close":3473.0},{"date":"2023-03-06","close":3394.0},{"date":"2023-03-07","close":3366.0},{"date":"2023-03-08","close":3282.0},{"date":"2023-03-09","close":3188.0},{"date":"2023-03-10","close":3160.0},{"date":"2023-03-13","close":3165.0},{"date":"2023-03-14","close":2936.0},{"date":"2023-03-15","close":2931.0},{"date":"2023-03-16","close":3272.0},{"date":"2023-03-17","close":3081.0},{"date":"2023-03-20","close":3240.0},{"date":"2023-03-21","close":3375.0},{"date":"2023-03-22","close":3226.0},{"date":"2023-03-23","close":3137.0},{"date":"2023-03-24","close":3198.0},{"date":"2023-03-27","close":3249.0},{"date":"2023-03-28","close":3184.0},{"date":"2023-03-29","close":3034.0},{"date":"2023-03-30","close":3099.0},{"date":"2023-03-31","close":2992.0},{"date":"2023-04-03","close":2987.0},{"date":"2023-04-04","close":3169.0},{"date":"2023-04-05","close":3184.0},{"date":"2023-04-06","close":3151.0},{"date":"2023-04-07","close":3151.0},{"date":"2023-04-10","close":3095.0},{"date":"2023-04-11","close":3240.0},{"date":"2023-04-12","close":3188.0},{"date":"2023-04-13","close":3043.0},{"date":"2023-04-14","close":3048.0},{"date":"2023-04-17","close":2926.0},{"date":"2023-04-18","close":2819.0},{"date":"2023-04-19","close":2852.0},{"date":"2023-04-20","close":2753.0},{"date":"2023-04-21","close":2814.0},{"date":"2023-04-24","close":2744.0},{"date":"2023-04-25","close":2674.0},{"date":"2023-04-26","close":2608.0},{"date":"2023-04-27","close":2590.0},{"date":"2023-04-28","close":2510.0},{"date":"2023-05-02","close":2557.0},{"date":"2023-05-03","close":2557.0},{"date":"2023-05-04","close":2627.0},{"date":"2023-05-08","close":2622.0},{"date":"2023-05-09","close":2459.0},{"date":"2023-05-10","close":2454.0},{"date":"2023-05-11","close":2492.0},{"date":"2023-05-12","close":2487.0},{"date":"2023-05-15","close":2365.0},{"date":"2023-05-16","close":2646.0},{"date":"2023-05-17","close":2580.0},{"date":"2023-05-18","close":2524.0},{"date":"2023-05-19","close":2566.0},{"date":"2023-05-22","close":2814.0},{"date":"2023-05-23","close":2982.0},{"date":"2023-05-24","close":2982.0},{"date":"2023-05-25","close":3132.0},{"date":"2023-05-26","close":2996.0},{"date":"2023-05-30","close":2795.0},{"date":"2023-05-31","close":2791.0},{"date":"2023-06-01","close":3235.0},{"date":"2023-06-02","close":3062.0},{"date":"2023-06-05","close":2992.0},{"date":"2023-06-07","close":2950.0},{"date":"2023-06-08","close":2922.0},{"date":"2023-06-09","close":2842.0},{"date":"2023-06-12","close":2838.0},{"date":"2023-06-13","close":2982.0},{"date":"2023-06-14","close":2880.0},{"date":"2023-06-15","close":2898.0},{"date":"2023-06-16","close":3053.0},{"date":"2023-06-19","close":3179.0},{"date":"2023-06-20","close":3141.0},{"date":"2023-06-21","close":2950.0},{"date":"2023-06-22","close":3006.0},{"date":"2023-06-23","close":2922.0},{"date":"2023-06-26","close":2917.0},{"date":"2023-06-27","close":2852.0},{"date":"2023-06-28","close":2852.0},{"date":"2023-06-29","close":2823.0},{"date":"2023-06-30","close":2819.0},{"date":"2023-07-03","close":2847.0},{"date":"2023-07-04","close":2842.0},{"date":"2023-07-05","close":2838.0},{"date":"2023-07-06","close":2758.0},{"date":"2023-07-07","close":2744.0},{"date":"2023-07-10","close":2744.0},{"date":"2023-07-11","close":2739.0},{"date":"2023-07-12","close":2725.0},{"date":"2023-07-13","close":2735.0},{"date":"2023-07-14","close":2730.0},{"date":"2023-07-17","close":2707.0},{"date":"2023-07-18","close":2660.0},{"date":"2023-07-19","close":2594.0},{"date":"2023-07-20","close":2646.0},{"date":"2023-07-21","close":2627.0},{"date":"2023-07-24","close":2515.0},{"date":"2023-07-25","close":2655.0},{"date":"2023-07-26","close":2693.0},{"date":"2023-07-27","close":2618.0},{"date":"2023-07-28","close":2543.0},{"date":"2023-07-31","close":2492.0},{"date":"2023-08-01","close":2506.0},{"date":"2023-08-02","close":2440.0},{"date":"2023-08-03","close":2487.0},{"date":"2023-08-04","close":2510.0},{"date":"2023-08-07","close":2501.0},{"date":"2023-08-08","close":2478.0},{"date":"2023-08-09","close":2604.0},{"date":"2023-08-10","close":2520.0},{"date":"2023-08-11","close":2463.0},{"date":"2023-08-14","close":2407.0},{"date":"2023-08-16","close":2300.0},{"date":"2023-08-17","close":2281.0},{"date":"2023-08-18","close":2220.0},{"date":"2023-08-21","close":2220.0},{"date":"2023-08-22","close":2160.0},{"date":"2023-08-23","close":2805.0},{"date":"2023-08-24","close":3020.0},{"date":"2023-08-25","close":3305.0},{"date":"2023-08-28","close":3095.0},{"date":"2023-08-29","close":3263.0},{"date":"2023-08-30","close":3399.0},{"date":"2023-08-31","close":3141.0},{"date":"2023-09-01","close":3137.0},{"date":"2023-09-04","close":3015.0},{"date":"2023-09-05","close":3039.0},{"date":"2023-09-06","close":3226.0},{"date":"2023-09-07","close":3057.0},{"date":"2023-09-08","close":2763.0},{"date":"2023-09-11","close":2758.0},{"date":"2023-09-12","close":2632.0},{"date":"2023-09-13","close":2618.0},{"date":"2023-09-14","close":2674.0},{"date":"2023-09-15","close":2618.0},{"date":"2023-09-18","close":2655.0},{"date":"2023-09-19","close":2608.0},{"date":"2023-09-20","close":2393.0},{"date":"2023-09-21","close":2328.0},{"date":"2023-09-22","close":2216.0},{"date":"2023-09-25","close":2234.0},{"date":"2023-09-26","close":2113.0},{"date":"2023-09-27","close":2089.0},{"date":"2023-10-04","close":1982.0},{"date":"2023-10-05","close":1977.0},{"date":"2023-10-06","close":2057.0},{"date":"2023-10-10","close":1633.0},{"date":"2023-10-11","close":1633.0},{"date":"2023-10-12","close":1746.0},{"date":"2023-10-13","close":1656.0},{"date":"2023-10-16","close":1606.0},{"date":"2023-10-17","close":1642.0},{"date":"2023-10-18","close":1606.0},{"date":"2023-10-19","close":1561.0},{"date":"2023-10-20","close":1517.0},{"date":"2023-10-23","close":1484.0},{"date":"2023-10-24","close":1497.0},{"date":"2023-10-25","close":1508.0},{"date":"2023-10-26","close":1458.0},{"date":"2023-10-27","close":1467.0},{"date":"2023-10-30","close":1502.0},{"date":"2023-10-31","close":1447.0},{"date":"2023-11-01","close":1513.0},{"date":"2023-11-02","close":1528.0},{"date":"2023-11-03","close":1565.0},{"date":"2023-11-06","close":1556.0},{"date":"2023-11-07","close":1484.0},{"date":"2023-11-08","close":1507.0},{"date":"2023-11-09","close":1608.0},{"date":"2023-11-10","close":1496.0},{"date":"2023-11-13","close":1447.0},{"date":"2023-11-14","close":1446.0},{"date":"2023-11-15","close":1747.0},{"date":"2023-11-16","close":1870.0},{"date":"2023-11-17","close":2290.0},{"date":"2023-11-20","close":2230.0},{"date":"2023-11-21","close":2085.0},{"date":"2023-11-22","close":1974.0},{"date":"2023-11-23","close":1868.0},{"date":"2023-11-24","close":2315.0},{"date":"2023-11-27","close":2120.0},{"date":"2023-11-28","close":2010.0},{"date":"2023-11-29","close":1927.0},{"date":"2023-11-30","close":1912.0},{"date":"2023-12-01","close":1928.0},{"date":"2023-12-04","close":1962.0},{"date":"2023-12-05","close":1909.0},{"date":"2023-12-06","close":1911.0},{"date":"2023-12-07","close":1890.0},{"date":"2023-12-08","close":1745.0},{"date":"2023-12-11","close":1613.0},{"date":"2023-12-12","close":1527.0},{"date":"2023-12-13","close":1491.0},{"date":"2023-12-14","close":1571.0},{"date":"2023-12-15","close":1620.0},{"date":"2023-12-18","close":1577.0},{"date":"2023-12-19","close":1567.0},{"date":"2023-12-20","close":1553.0},{"date":"2023-12-21","close":1515.0},{"date":"2023-12-22","close":1519.0},{"date":"2023-12-26","close":1569.0},{"date":"2023-12-27","close":1590.0},{"date":"2023-12-28","close":1624.0},{"date":"2024-01-02","close":1439.0},{"date":"2024-01-03","close":1430.0},{"date":"2024-01-04","close":1399.0},{"date":"2024-01-05","close":1450.0},{"date":"2024-01-08","close":1451.0},{"date":"2024-01-09","close":1470.0},{"date":"2024-01-10","close":1477.0},{"date":"2024-01-11","close":1491.0},{"date":"2024-01-12","close":1508.0},{"date":"2024-01-15","close":1555.0},{"date":"2024-01-16","close":1549.0},{"date":"2024-01-17","close":1475.0},{"date":"2024-01-18","close":1458.0},{"date":"2024-01-19","close":1438.0},{"date":"2024-01-22","close":1423.0},{"date":"2024-01-23","close":1453.0},{"date":"2024-01-24","close":1484.0},{"date":"2024-01-25","close":1456.0},{"date":"2024-01-26","close":1478.0},{"date":"2024-01-29","close":1462.0},{"date":"2024-01-30","close":1427.0},{"date":"2024-01-31","close":1406.0},{"date":"2024-02-01","close":1422.0},{"date":"2024-02-02","close":1401.0},{"date":"2024-02-05","close":1414.0},{"date":"2024-02-06","close":1393.0},{"date":"2024-02-07","close":1410.0},{"date":"2024-02-08","close":1414.0},{"date":"2024-02-13","close":1458.0},{"date":"2024-02-14","close":1440.0},{"date":"2024-02-15","close":1434.0},{"date":"2024-02-16","close":1445.0},{"date":"2024-02-19","close":1439.0},{"date":"2024-02-20","close":1426.0},{"date":"2024-02-21","close":1394.0},{"date":"2024-02-22","close":1413.0},{"date":"2024-02-23","close":1376.0},{"date":"2024-02-26","close":1335.0},{"date":"2024-02-27","close":1320.0},{"date":"2024-02-28","close":1367.0},{"date":"2024-02-29","close":1342.0},{"date":"2024-03-04","close":1312.0},{"date":"2024-03-05","close":1302.0},{"date":"2024-03-06","close":1300.0},{"date":"2024-03-07","close":1345.0},{"date":"2024-03-08","close":1413.0},{"date":"2024-03-11","close":1412.0},{"date":"2024-03-12","close":1420.0},{"date":"2024-03-13","close":1383.0},{"date":"2024-03-14","close":1424.0},{"date":"2024-03-15","close":1372.0},{"date":"2024-03-18","close":1410.0},{"date":"2024-03-19","close":1376.0},{"date":"2024-03-20","close":1370.0},{"date":"2024-03-21","close":1397.0},{"date":"2024-03-22","close":1816.0},{"date":"2024-03-25","close":1797.0},{"date":"2024-03-26","close":1699.0},{"date":"2024-03-27","close":1790.0},{"date":"2024-03-28","close":1873.0},{"date":"2024-03-29","close":2155.0},{"date":"2024-04-01","close":2065.0},{"date":"2024-04-02","close":2030.0},{"date":"2024-04-03","close":1906.0},{"date":"2024-04-04","close":2245.0},{"date":"2024-04-05","close":2260.0},{"date":"2024-04-08","close":2250.0},{"date":"2024-04-09","close":2365.0},{"date":"2024-04-11","close":2220.0},{"date":"2024-04-12","close":2135.0},{"date":"2024-04-15","close":2005.0},{"date":"2024-04-16","close":1904.0},{"date":"2024-04-17","close":1894.0},{"date":"2024-04-18","close":2355.0},{"date":"2024-04-19","close":2105.0},{"date":"2024-04-22","close":2040.0},{"date":"2024-04-23","close":2055.0},{"date":"2024-04-24","close":2065.0},{"date":"2024-04-25","close":2100.0},{"date":"2024-04-26","close":2050.0},{"date":"2024-04-29","close":2000.0},{"date":"2024-04-30","close":1960.0},{"date":"2024-05-02","close":1963.0},{"date":"2024-05-03","close":1922.0},{"date":"2024-05-07","close":1975.0},{"date":"2024-05-08","close":1980.0},{"date":"2024-05-09","close":1944.0},{"date":"2024-05-10","close":1891.0},{"date":"2024-05-13","close":1894.0},{"date":"2024-05-14","close":1879.0},{"date":"2024-05-16","close":1853.0},{"date":"2024-05-17","close":1844.0},{"date":"2024-05-20","close":1891.0},{"date":"2024-05-21","close":1955.0},{"date":"2024-05-22","close":1883.0},{"date":"2024-05-23","close":1891.0},{"date":"2024-05-24","close":1872.0},{"date":"2024-05-27","close":1789.0},{"date":"2024-05-28","close":1713.0},{"date":"2024-05-29","close":1687.0},{"date":"2024-05-30","close":1676.0},{"date":"2024-05-31","close":1642.0},{"date":"2024-06-03","close":1647.0},{"date":"2024-06-04","close":1658.0},{"date":"2024-06-05","close":1566.0},{"date":"2024-06-07","close":1585.0},{"date":"2024-06-10","close":1519.0},{"date":"2024-06-11","close":1515.0},{"date":"2024-06-12","close":1509.0},{"date":"2024-06-13","close":1510.0},{"date":"2024-06-14","close":1501.0},{"date":"2024-06-17","close":1514.0},{"date":"2024-06-18","close":1513.0},{"date":"2024-06-19","close":1513.0},{"date":"2024-06-20","close":1508.0},{"date":"2024-06-21","close":1528.0},{"date":"2024-06-24","close":1468.0},{"date":"2024-06-25","close":1467.0},{"date":"2024-06-26","close":1465.0},{"date":"2024-06-27","close":1461.0},{"date":"2024-06-28","close":1472.0},{"date":"2024-07-01","close":1495.0},{"date":"2024-07-02","close":1450.0},{"date":"2024-07-03","close":1445.0},{"date":"2024-07-04","close":1472.0},{"date":"2024-07-05","close":1464.0},{"date":"2024-07-08","close":1500.0},{"date":"2024-07-09","close":1505.0},{"date":"2024-07-10","close":1451.0},{"date":"2024-07-11","close":1436.0},{"date":"2024-07-12","close":1580.0},{"date":"2024-07-15","close":1580.0},{"date":"2024-07-16","close":1684.0},{"date":"2024-07-17","close":1644.0},{"date":"2024-07-18","close":1585.0},{"date":"2024-07-19","close":1530.0},{"date":"2024-07-22","close":1570.0},{"date":"2024-07-23","close":1587.0},{"date":"2024-07-24","close":1654.0},{"date":"2024-07-25","close":1620.0},{"date":"2024-07-26","close":1587.0},{"date":"2024-07-29","close":1561.0},{"date":"2024-07-30","close":1551.0},{"date":"2024-07-31","close":1510.0},{"date":"2024-08-01","close":1522.0},{"date":"2024-08-02","close":1474.0},{"date":"2024-08-05","close":1293.0},{"date":"2024-08-06","close":1385.0},{"date":"2024-08-07","close":1445.0},{"date":"2024-08-08","close":1377.0},{"date":"2024-08-09","close":1470.0},{"date":"2024-08-12","close":1459.0},{"date":"2024-08-13","close":1513.0},{"date":"2024-08-14","close":1496.0},{"date":"2024-08-16","close":1507.0},{"date":"2024-08-19","close":1504.0},{"date":"2024-08-20","close":1506.0},{"date":"2024-08-21","close":1480.0},{"date":"2024-08-22","close":1444.0},{"date":"2024-08-23","close":1475.0},{"date":"2024-08-26","close":1459.0},{"date":"2024-08-27","close":1443.0},{"date":"2024-08-28","close":1435.0},{"date":"2024-08-29","close":1435.0},{"date":"2024-08-30","close":1435.0},{"date":"2024-09-02","close":1429.0},{"date":"2024-09-03","close":1470.0},{"date":"2024-09-04","close":1520.0},{"date":"2024-09-05","close":1460.0},{"date":"2024-09-06","close":1538.0},{"date":"2024-09-09","close":1519.0},{"date":"2024-09-10","close":1480.0},{"date":"2024-09-11","close":1475.0},{"date":"2024-09-12","close":1504.0},{"date":"2024-09-13","close":1493.0},{"date":"2024-09-19","close":1570.0},{"date":"2024-09-20","close":1531.0},{"date":"2024-09-23","close":1500.0},{"date":"2024-09-24","close":1520.0},{"date":"2024-09-25","close":1527.0},{"date":"2024-09-26","close":1530.0},{"date":"2024-09-27","close":1507.0},{"date":"2024-09-30","close":1450.0},{"date":"2024-10-02","close":1455.0},{"date":"2024-10-04","close":1520.0},{"date":"2024-10-07","close":1530.0},{"date":"2024-10-08","close":1514.0},{"date":"2024-10-10","close":1536.0},{"date":"2024-10-11","close":1535.0},{"date":"2024-10-14","close":1558.0},{"date":"2024-10-15","close":1545.0},{"date":"2024-10-16","close":1506.0},{"date":"2024-10-17","close":1496.0},{"date":"2024-10-18","close":1442.0},{"date":"2024-10-21","close":1461.0},{"date":"2024-10-22","close":1422.0},{"date":"2024-10-23","close":1400.0},{"date":"2024-10-24","close":1398.0},{"date":"2024-10-25","close":1380.0},{"date":"2024-10-28","close":1375.0},{"date":"2024-10-29","close":1319.0},{"date":"2024-10-30","close":1303.0},{"date":"2024-10-31","close":1346.0},{"date":"2024-11-01","close":1325.0},{"date":"2024-11-04","close":1358.0},{"date":"2024-11-05","close":1398.0},{"date":"2024-11-06","close":1370.0},{"date":"2024-11-07","close":1331.0},{"date":"2024-11-08","close":1317.0},{"date":"2024-11-11","close":1305.0},{"date":"2024-11-12","close":1234.0},{"date":"2024-11-13","close":1200.0},{"date":"2024-11-14","close":1198.0},{"date":"2024-11-15","close":1152.0},{"date":"2024-11-18","close":1129.0},{"date":"2024-11-19","close":1111.0},{"date":"2024-11-20","close":1110.0},{"date":"2024-11-21","close":1156.0},{"date":"2024-11-22","close":1151.0},{"date":"2024-11-25","close":1170.0},{"date":"2024-11-26","close":1164.0},{"date":"2024-11-27","close":1133.0},{"date":"2024-11-28","close":1117.0},{"date":"2024-11-29","close":1067.0},{"date":"2024-12-02","close":1018.0},{"date":"2024-12-03","close":1018.0},{"date":"2024-12-04","close":1017.0},{"date":"2024-12-05","close":1010.0},{"date":"2024-12-06","close":996.0},{"date":"2024-12-09","close":900.0},{"date":"2024-12-10","close":957.0},{"date":"2024-12-11","close":996.0},{"date":"2024-12-12","close":999.0},{"date":"2024-12-13","close":1020.0},{"date":"2024-12-16","close":1030.0},{"date":"2024-12-17","close":1004.0},{"date":"2024-12-18","close":1013.0},{"date":"2024-12-19","close":1010.0},{"date":"2024-12-20","close":976.0},{"date":"2024-12-23","close":975.0},{"date":"2024-12-24","close":966.0},{"date":"2024-12-26","close":962.0},{"date":"2024-12-27","close":942.0},{"date":"2024-12-30","close":947.0},{"date":"2025-01-02","close":968.0},{"date":"2025-01-03","close":999.0},{"date":"2025-01-06","close":1011.0},{"date":"2025-01-07","close":1004.0},{"date":"2025-01-08","close":1000.0},{"date":"2025-01-09","close":1008.0},{"date":"2025-01-10","close":1004.0},{"date":"2025-01-13","close":1000.0},{"date":"2025-01-14","close":992.0},{"date":"2025-01-15","close":994.0},{"date":"2025-01-16","close":919.0},{"date":"2025-01-17","close":943.0},{"date":"2025-01-20","close":934.0},{"date":"2025-01-21","close":919.0},{"date":"2025-01-22","close":900.0},{"date":"2025-01-23","close":899.0},{"date":"2025-01-24","close":898.0},{"date":"2025-01-31","close":893.0},{"date":"2025-02-03","close":876.0},{"date":"2025-02-04","close":898.0},{"date":"2025-02-05","close":904.0},{"date":"2025-02-06","close":896.0},{"date":"2025-02-07","close":868.0},{"date":"2025-02-10","close":887.0},{"date":"2025-02-11","close":899.0},{"date":"2025-02-12","close":878.0},{"date":"2025-02-13","close":897.0},{"date":"2025-02-14","close":904.0},{"date":"2025-02-17","close":914.0},{"date":"2025-02-18","close":904.0},{"date":"2025-02-19","close":912.0},{"date":"2025-02-20","close":919.0},{"date":"2025-02-21","close":926.0},{"date":"2025-02-24","close":918.0},{"date":"2025-02-25","close":914.0},{"date":"2025-02-26","close":916.0},{"date":"2025-02-27","close":916.0},{"date":"2025-02-28","close":907.0},{"date":"2025-03-04","close":890.0},{"date":"2025-03-05","close":930.0},{"date":"2025-03-06","close":1051.0},{"date":"2025-03-07","close":1036.0},{"date":"2025-03-10","close":1036.0},{"date":"2025-03-11","close":1036.0},{"date":"2025-03-12","close":1013.0},{"date":"2025-03-13","close":1011.0},{"date":"2025-03-14","close":1011.0},{"date":"2025-03-17","close":1028.0},{"date":"2025-03-18","close":1037.0},{"date":"2025-03-19","close":1050.0},{"date":"2025-03-20","close":1094.0},{"date":"2025-03-21","close":1231.0},{"date":"2025-03-24","close":1248.0},{"date":"2025-03-25","close":1280.0},{"date":"2025-03-26","close":1278.0},{"date":"2025-03-27","close":1331.0},{"date":"2025-03-28","close":1298.0},{"date":"2025-03-31","close":1343.0},{"date":"2025-04-01","close":1368.0},{"date":"2025-04-02","close":1272.0},{"date":"2025-04-03","close":1269.0},{"date":"2025-04-04","close":1379.0},{"date":"2025-04-07","close":1345.0},{"date":"2025-04-08","close":1280.0},{"date":"2025-04-09","close":1230.0},{"date":"2025-04-10","close":1300.0},{"date":"2025-04-11","close":1305.0},{"date":"2025-04-14","close":1312.0},{"date":"2025-04-15","close":1308.0},{"date":"2025-04-16","close":1311.0},{"date":"2025-04-17","close":1303.0},{"date":"2025-04-18","close":1295.0},{"date":"2025-04-21","close":1293.0},{"date":"2025-04-22","close":1270.0},{"date":"2025-04-23","close":1270.0},{"date":"2025-04-24","close":1261.0},{"date":"2025-04-25","close":1270.0},{"date":"2025-04-28","close":1228.0},{"date":"2025-04-29","close":1230.0},{"date":"2025-04-30","close":1232.0},{"date":"2025-05-02","close":1224.0},{"date":"2025-05-07","close":1219.0},{"date":"2025-05-08","close":1195.0},{"date":"2025-05-09","close":1196.0},{"date":"2025-05-12","close":1228.0},{"date":"2025-05-13","close":1226.0},{"date":"2025-05-14","close":1230.0},{"date":"2025-05-15","close":1201.0},{"date":"2025-05-16","close":1196.0},{"date":"2025-05-19","close":1154.0},{"date":"2025-05-20","close":1154.0},{"date":"2025-05-21","close":1184.0},{"date":"2025-05-22","close":1159.0},{"date":"2025-05-23","close":1106.0},{"date":"2025-05-26","close":1128.0},{"date":"2025-05-27","close":1105.0},{"date":"2025-05-28","close":1098.0},{"date":"2025-05-29","close":1086.0},{"date":"2025-05-30","close":1082.0},{"date":"2025-06-02","close":1069.0},{"date":"2025-06-04","close":1022.0},{"date":"2025-06-05","close":1032.0},{"date":"2025-06-09","close":1027.0},{"date":"2025-06-10","close":1009.0},{"date":"2025-06-11","close":1044.0},{"date":"2025-06-12","close":1130.0},{"date":"2025-06-13","close":1101.0},{"date":"2025-06-16","close":1090.0},{"date":"2025-06-17","close":1154.0},{"date":"2025-06-18","close":1204.0},{"date":"2025-06-19","close":1167.0},{"date":"2025-06-20","close":1128.0},{"date":"2025-06-23","close":1075.0},{"date":"2025-06-24","close":1077.0},{"date":"2025-06-25","close":1055.0},{"date":"2025-06-26","close":1111.0},{"date":"2025-06-27","close":1076.0},{"date":"2025-06-30","close":1070.0},{"date":"2025-07-01","close":1073.0},{"date":"2025-07-02","close":1100.0},{"date":"2025-07-03","close":1092.0},{"date":"2025-07-04","close":1086.0},{"date":"2025-07-07","close":1088.0},{"date":"2025-07-08","close":1099.0},{"date":"2025-07-09","close":1096.0},{"date":"2025-07-10","close":1075.0},{"date":"2025-07-11","close":1056.0},{"date":"2025-07-14","close":1072.0},{"date":"2025-07-15","close":1058.0},{"date":"2025-07-16","close":1068.0},{"date":"2025-07-17","close":1076.0},{"date":"2025-07-18","close":1063.0},{"date":"2025-07-21","close":1060.0},{"date":"2025-07-22","close":1067.0},{"date":"2025-07-23","close":1050.0},{"date":"2025-07-24","close":1053.0},{"date":"2025-07-25","close":1020.0},{"date":"2025-07-28","close":1001.0},{"date":"2025-07-29","close":1010.0},{"date":"2025-07-30","close":996.0},{"date":"2025-07-31","close":1016.0},{"date":"2025-08-01","close":970.0},{"date":"2025-08-04","close":1008.0},{"date":"2025-08-05","close":1015.0},{"date":"2025-08-06","close":1029.0},{"date":"2025-08-07","close":1013.0},{"date":"2025-08-08","close":1003.0},{"date":"2025-08-11","close":999.0},{"date":"2025-08-12","close":1025.0},{"date":"2025-08-13","close":1001.0},{"date":"2025-08-14","close":1002.0},{"date":"2025-08-18","close":981.0},{"date":"2025-08-19","close":993.0},{"date":"2025-08-20","close":970.0},{"date":"2025-08-21","close":977.0},{"date":"2025-08-22","close":977.0},{"date":"2025-08-25","close":999.0},{"date":"2025-08-26","close":979.0},{"date":"2025-08-27","close":961.0},{"date":"2025-08-28","close":959.0},{"date":"2025-08-29","close":940.0},{"date":"2025-09-01","close":910.0},{"date":"2025-09-02","close":913.0},{"date":"2025-09-03","close":959.0},{"date":"2025-09-04","close":942.0},{"date":"2025-09-05","close":935.0},{"date":"2025-09-08","close":919.0},{"date":"2025-09-09","close":923.0},{"date":"2025-09-10","close":933.0},{"date":"2025-09-11","close":916.0},{"date":"2025-09-12","close":913.0},{"date":"2025-09-15","close":922.0},{"date":"2025-09-16","close":922.0},{"date":"2025-09-17","close":985.0},{"date":"2025-09-18","close":995.0},{"date":"2025-09-19","close":984.0},{"date":"2025-09-22","close":957.0},{"date":"2025-09-23","close":950.0},{"date":"2025-09-24","close":920.0},{"date":"2025-09-25","close":980.0},{"date":"2025-09-26","close":964.0},{"date":"2025-09-29","close":1006.0},{"date":"2025-09-30","close":1012.0},{"date":"2025-10-01","close":1018.0},{"date":"2025-10-02","close":1028.0},{"date":"2025-10-10","close":999.0},{"date":"2025-10-13","close":992.0},{"date":"2025-10-14","close":989.0},{"date":"2025-10-15","close":988.0},{"date":"2025-10-16","close":958.0},{"date":"2025-10-17","close":929.0},{"date":"2025-10-20","close":927.0},{"date":"2025-10-21","close":900.0},{"date":"2025-10-22","close":925.0},{"date":"2025-10-23","close":908.0},{"date":"2025-10-24","close":906.0},{"date":"2025-10-27","close":880.0},{"date":"2025-10-28","close":892.0},{"date":"2025-10-29","close":945.0},{"date":"2025-10-30","close":903.0},{"date":"2025-10-31","close":895.0},{"date":"2025-11-03","close":880.0},{"date":"2025-11-04","close":904.0},{"date":"2025-11-05","close":895.0},{"date":"2025-11-06","close":906.0},{"date":"2025-11-07","close":999.0},{"date":"2025-11-10","close":1023.0},{"date":"2025-11-11","close":1026.0},{"date":"2025-11-12","close":1029.0},{"date":"2025-11-13","close":1025.0},{"date":"2025-11-14","close":1032.0},{"date":"2025-11-17","close":1100.0},{"date":"2025-11-18","close":1084.0},{"date":"2025-11-19","close":1076.0},{"date":"2025-11-20","close":1107.0},{"date":"2025-11-21","close":1093.0},{"date":"2025-11-24","close":1042.0},{"date":"2025-11-25","close":1013.0},{"date":"2025-11-26","close":1016.0},{"date":"2025-11-27","close":974.0},{"date":"2025-11-28","close":1000.0},{"date":"2025-12-01","close":970.0},{"date":"2025-12-02","close":991.0},{"date":"2025-12-03","close":973.0},{"date":"2025-12-04","close":960.0},{"date":"2025-12-05","close":960.0},{"date":"2025-12-08","close":956.0},{"date":"2025-12-09","close":998.0},{"date":"2025-12-10","close":1105.0},{"date":"2025-12-11","close":1081.0},{"date":"2025-12-12","close":1080.0},{"date":"2025-12-15","close":1015.0},{"date":"2025-12-16","close":1185.0},{"date":"2025-12-17","close":1109.0},{"date":"2025-12-18","close":1082.0},{"date":"2025-12-19","close":1090.0},{"date":"2025-12-22","close":1036.0},{"date":"2025-12-23","close":1052.0},{"date":"2025-12-24","close":1057.0},{"date":"2025-12-26","close":1040.0},{"date":"2025-12-29","close":1040.0},{"date":"2025-12-30","close":1073.0},{"date":"2026-01-02","close":1048.0},{"date":"2026-01-05","close":1015.0},{"date":"2026-01-06","close":1118.0},{"date":"2026-01-07","close":1163.0},{"date":"2026-01-08","close":1116.0},{"date":"2026-01-09","close":1116.0},{"date":"2026-01-12","close":1149.0},{"date":"2026-01-13","close":1139.0},{"date":"2026-01-14","close":1109.0},{"date":"2026-01-15","close":1075.0},{"date":"2026-01-16","close":1071.0},{"date":"2026-01-19","close":1035.0},{"date":"2026-01-20","close":1051.0},{"date":"2026-01-21","close":1112.0},{"date":"2026-01-22","close":1051.0},{"date":"2026-01-23","close":1053.0},{"date":"2026-01-26","close":1132.0},{"date":"2026-01-27","close":1115.0},{"date":"2026-01-28","close":1100.0},{"date":"2026-01-29","close":1125.0},{"date":"2026-01-30","close":1076.0},{"date":"2026-02-02","close":1029.0},{"date":"2026-02-03","close":1050.0},{"date":"2026-02-04","close":1031.0},{"date":"2026-02-05","close":1094.0},{"date":"2026-02-06","close":1098.0},{"date":"2026-02-09","close":970.0},{"date":"2026-02-10","close":973.0},{"date":"2026-02-11","close":964.0},{"date":"2026-02-12","close":945.0},{"date":"2026-02-13","close":902.0},{"date":"2026-02-19","close":725.0},{"date":"2026-02-20","close":748.0},{"date":"2026-02-23","close":711.0},{"date":"2026-02-24","close":724.0},{"date":"2026-02-25","close":744.0},{"date":"2026-02-26","close":729.0},{"date":"2026-02-27","close":716.0},{"date":"2026-03-03","close":1334.0},{"date":"2026-03-04","close":1308.0},{"date":"2026-03-05","close":1286.0},{"date":"2026-03-06","close":1320.0},{"date":"2026-03-09","close":1294.0},{"date":"2026-03-10","close":1250.0},{"date":"2026-03-11","close":1256.0},{"date":"2026-03-12","close":1346.0},{"date":"2026-03-13","close":1348.0},{"date":"2026-03-16","close":1272.0},{"date":"2026-03-17","close":1262.0},{"date":"2026-03-18","close":1284.0},{"date":"2026-03-19","close":1508.0},{"date":"2026-03-20","close":1442.0},{"date":"2026-03-23","close":1400.0},{"date":"2026-03-24","close":1412.0},{"date":"2026-03-25","close":1578.0},{"date":"2026-03-26","close":1608.0},{"date":"2026-03-27","close":1916.0},{"date":"2026-03-30","close":1916.0},{"date":"2026-03-31","close":1898.0},{"date":"2026-04-01","close":1840.0},{"date":"2026-04-02","close":1858.0},{"date":"2026-04-03","close":1850.0},{"date":"2026-04-06","close":1828.0},{"date":"2026-04-07","close":2030.0},{"date":"2026-04-08","close":2004.0},{"date":"2026-04-09","close":1904.0},{"date":"2026-04-10","close":1760.0},{"date":"2026-04-13","close":1840.0},{"date":"2026-04-14","close":1826.0},{"date":"2026-04-15","close":1796.0},{"date":"2026-04-16","close":1770.0},{"date":"2026-04-17","close":1718.0},{"date":"2026-04-20","close":1664.0},{"date":"2026-04-21","close":1672.0},{"date":"2026-04-22","close":1614.0},{"date":"2026-04-23","close":1630.0},{"date":"2026-04-24","close":1652.0},{"date":"2026-04-27","close":1678.0},{"date":"2026-04-28","close":1686.0},{"date":"2026-04-29","close":1746.0},{"date":"2026-04-30","close":1666.0},{"date":"2026-05-04","close":1774.0},{"date":"2026-05-06","close":1774.0},{"date":"2026-05-07","close":1774.0},{"date":"2026-05-08","close":1774.0},{"date":"2026-05-11","close":1774.0},{"date":"2026-05-12","close":1774.0},{"date":"2026-05-13","close":1774.0},{"date":"2026-05-14","close":1774.0},{"date":"2026-05-15","close":1774.0},{"date":"2026-05-18","close":1774.0},{"date":"2026-05-19","close":1774.0},{"date":"2026-05-20","close":1774.0},{"date":"2026-05-21","close":1774.0},{"date":"2026-05-22","close":1774.0},{"date":"2026-05-26","close":1774.0},{"date":"2026-05-27","close":1550.0},{"date":"2026-05-28","close":1273.0},{"date":"2026-05-29","close":1344.0},{"date":"2026-06-01","close":1238.0},{"date":"2026-06-02","close":1155.0},{"date":"2026-06-04","close":1171.0},{"date":"2026-06-05","close":1346.0},{"date":"2026-06-08","close":1202.0},{"date":"2026-06-09","close":1232.0},{"date":"2026-06-10","close":1331.0},{"date":"2026-06-11","close":1404.0},{"date":"2026-06-12","close":1434.0},{"date":"2026-06-15","close":1366.0},{"date":"2026-06-16","close":1251.0},{"date":"2026-06-17","close":1250.0},{"date":"2026-06-18","close":1250.0},{"date":"2026-06-19","close":1230.0},{"date":"2026-06-22","close":1208.0},{"date":"2026-06-23","close":1112.0},{"date":"2026-06-24","close":1199.0},{"date":"2026-06-25","close":1123.0},{"date":"2026-06-26","close":1076.0},{"date":"2026-06-29","close":1099.0},{"date":"2026-06-30","close":1031.0},{"date":"2026-07-01","close":1043.0},{"date":"2026-07-02","close":1020.0},{"date":"2026-07-03","close":1090.0},{"date":"2026-07-06","close":1090.0},{"date":"2026-07-07","close":1090.0},{"date":"2026-07-08","close":1030.0},{"date":"2026-07-09","close":1008.0},{"date":"2026-07-10","close":1020.0},{"date":"2026-07-13","close":905.0},{"date":"2026-07-14","close":984.0},{"date":"2026-07-15","close":998.0},{"date":"2026-07-16","close":926.0},{"date":"2026-07-20","close":910.0},{"date":"2026-07-21","close":800.0},{"date":"2026-07-22","close":803.0},{"date":"2026-07-23","close":1005.0},{"date":"2026-07-24","close":1166.0},{"date":"2026-07-27","close":1090.0},{"date":"2026-07-28","close":1030.0},{"date":"2026-07-29","close":1089.0},{"date":"2026-07-30","close":972.0},{"date":"2026-07-31","close":927.0},{"date":"2026-08-03","close":930.0},{"date":"2026-08-04","close":919.0},{"date":"2026-08-05","close":940.0},{"date":"2026-08-06","close":910.0},{"date":"2026-08-07","close":942.0},{"date":"2026-08-10","close":987.0},{"date":"2026-08-11","close":1040.0},{"date":"2026-08-12","close":1006.0},{"date":"2026-08-13","close":975.0},{"date":"2026-08-14","close":940.0},{"date":"2026-08-18","close":891.0},{"date":"2026-08-19","close":924.0},{"date":"2026-08-20","close":910.0},{"date":"2026-08-21","close":908.0},{"date":"2026-08-24","close":900.0},{"date":"2026-08-25","close":940.0},{"date":"2026-08-26","close":920.0},{"date":"2026-08-27","close":1022.0},{"date":"2026-08-28","close":1140.0},{"date":"2026-08-31","close":1180.0},{"date":"2026-09-01","close":1178.0},{"date":"2026-09-02","close":1158.0},{"date":"2026-09-03","close":1131.0},{"date":"2026-09-04","close":1190.0},{"date":"2026-09-07","close":1399.0},{"date":"2026-09-08","close":1441.0},{"date":"2026-09-09","close":1631.0},{"date":"2026-09-10","close":1508.0},{"date":"2026-09-11","close":1376.0},{"date":"2026-09-14","close":1418.0},{"date":"2026-09-15","close":1213.0},{"date":"2026-09-16","close":1265.0},{"date":"2026-09-17","close":1265.0},{"date":"2026-09-18","close":1265.0},{"date":"2026-09-21","close":1278.0},{"date":"2026-09-22","close":1243.0},{"date":"2026-09-23","close":1225.0},{"date":"2026-09-28","close":1296.0},{"date":"2026-09-29","close":1274.0},{"date":"2026-09-30","close":1273.0},{"date":"2026-10-01","close":1274.0},{"date":"2026-10-02","close":1249.0},{"date":"2026-10-06","close":1238.0},{"date":"2026-10-07","close":1198.0},{"date":"2026-10-08","close":1227.0},{"date":"2026-10-12","close":1200.0},{"date":"2026-10-13","close":1213.0},{"date":"2026-10-14","close":1259.0},{"date":"2026-10-15","close":1193.0},{"date":"2026-10-16","close":1177.0},{"date":"2026-10-19","close":1188.0},{"date":"2026-10-20","close":1162.0},{"date":"2026-10-21","close":1197.0},{"date":"2026-10-22","close":1195.0},{"date":"2026-10-23","close":1174.0}],"chart_data":[{"date":"2024-10-23","open":1420,"high":1422,"low":1375,"close":1400,"volume":170017,"rsi_14":42.6,"sma_20":1497.7,"sma_60":1492.83,"sma_120":1584.99},{"date":"2024-10-24","open":1380,"high":1417,"low":1365,"close":1398,"volume":147922,"rsi_14":41.49,"sma_20":1492.6,"sma_60":1489.68,"sma_120":1579.43},{"date":"2024-10-25","open":1385,"high":1450,"low":1377,"close":1380,"volume":97669,"rsi_14":25.69,"sma_20":1485.6,"sma_60":1485.12,"sma_120":1573.43},{"date":"2024-10-28","open":1429,"high":1429,"low":1367,"close":1375,"volume":46197,"rsi_14":22.61,"sma_20":1478.0,"sma_60":1481.03,"sma_120":1567.81},{"date":"2024-10-29","open":1370,"high":1376,"low":1300,"close":1319,"volume":137146,"rsi_14":19.81,"sma_20":1467.45,"sma_60":1476.57,"sma_120":1562.13},{"date":"2024-10-30","open":1319,"high":1348,"low":1290,"close":1303,"volume":104652,"rsi_14":13.25,"sma_20":1457.25,"sma_60":1472.27,"sma_120":1556.66},{"date":"2024-10-31","open":1344,"high":1352,"low":1281,"close":1346,"volume":129457,"rsi_14":23.68,"sma_20":1452.05,"sma_60":1468.85,"sma_120":1551.52},{"date":"2024-11-01","open":1346,"high":1357,"low":1291,"close":1325,"volume":42434,"rsi_14":17.37,"sma_20":1445.55,"sma_60":1465.77,"sma_120":1546.54},{"date":"2024-11-04","open":1325,"high":1362,"low":1320,"close":1358,"volume":34098,"rsi_14":25.2,"sma_20":1437.45,"sma_60":1463.03,"sma_120":1541.4},{"date":"2024-11-05","open":1345,"high":1424,"low":1345,"close":1398,"volume":96755,"rsi_14":35.71,"sma_20":1430.85,"sma_60":1461.77,"sma_120":1536.55},{"date":"2024-11-06","open":1385,"high":1434,"low":1346,"close":1370,"volume":99664,"rsi_14":34.09,"sma_20":1423.65,"sma_60":1463.05,"sma_120":1531.77},{"date":"2024-11-07","open":1370,"high":1383,"low":1313,"close":1331,"volume":74890,"rsi_14":35.43,"sma_20":1413.4,"sma_60":1462.15,"sma_120":1527.1},{"date":"2024-11-08","open":1331,"high":1334,"low":1309,"close":1317,"volume":27501,"rsi_14":30.85,"sma_20":1402.5,"sma_60":1460.02,"sma_120":1522.29},{"date":"2024-11-11","open":1317,"high":1338,"low":1280,"close":1305,"volume":165759,"rsi_14":33.24,"sma_20":1389.85,"sma_60":1458.82,"sma_120":1517.51},{"date":"2024-11-12","open":1305,"high":1305,"low":1230,"close":1234,"volume":228628,"rsi_14":29.15,"sma_20":1374.3,"sma_60":1454.88,"sma_120":1512.35},{"date":"2024-11-13","open":1258,"high":1258,"low":1172,"close":1200,"volume":126790,"rsi_14":26.98,"sma_20":1359.0,"sma_60":1450.57,"sma_120":1506.98},{"date":"2024-11-14","open":1200,"high":1226,"low":1152,"close":1198,"volume":86102,"rsi_14":28.02,"sma_20":1344.1,"sma_60":1445.32,"sma_120":1501.21},{"date":"2024-11-15","open":1186,"high":1200,"low":1130,"close":1152,"volume":101555,"rsi_14":25.49,"sma_20":1329.6,"sma_60":1439.58,"sma_120":1494.52},{"date":"2024-11-18","open":1145,"high":1199,"low":1105,"close":1129,"volume":137292,"rsi_14":27.49,"sma_20":1313.0,"sma_60":1433.28,"sma_120":1488.23},{"date":"2024-11-19","open":1129,"high":1150,"low":1105,"close":1111,"volume":68040,"rsi_14":27.36,"sma_20":1297.45,"sma_60":1426.73,"sma_120":1481.73},{"date":"2024-11-20","open":1125,"high":1128,"low":1094,"close":1110,"volume":81125,"rsi_14":19.11,"sma_20":1282.95,"sma_60":1420.13,"sma_120":1475.38},{"date":"2024-11-21","open":1130,"high":1169,"low":1096,"close":1156,"volume":126589,"rsi_14":29.24,"sma_20":1270.85,"sma_60":1414.73,"sma_120":1470.11},{"date":"2024-11-22","open":1146,"high":1250,"low":1143,"close":1151,"volume":211640,"rsi_14":22.69,"sma_20":1259.4,"sma_60":1409.85,"sma_120":1465.42},{"date":"2024-11-25","open":1185,"high":1189,"low":1166,"close":1170,"volume":80886,"rsi_14":18.16,"sma_20":1249.15,"sma_60":1404.77,"sma_120":1461.12},{"date":"2024-11-26","open":1178,"high":1190,"low":1137,"close":1164,"volume":89420,"rsi_14":19.35,"sma_20":1241.4,"sma_60":1399.85,"sma_120":1456.85},{"date":"2024-11-27","open":1152,"high":1169,"low":1118,"close":1133,"volume":68614,"rsi_14":19.82,"sma_20":1232.9,"sma_60":1394.68,"sma_120":1452.61},{"date":"2024-11-28","open":1135,"high":1148,"low":1100,"close":1117,"volume":52626,"rsi_14":19.7,"sma_20":1221.45,"sma_60":1389.38,"sma_120":1448.19},{"date":"2024-11-29","open":1118,"high":1118,"low":1067,"close":1067,"volume":94261,"rsi_14":17.66,"sma_20":1208.55,"sma_60":1383.25,"sma_120":1443.27},{"date":"2024-12-02","open":1067,"high":1117,"low":1001,"close":1018,"volume":119683,"rsi_14":18.79,"sma_20":1191.55,"sma_60":1376.3,"sma_120":1438.7},{"date":"2024-12-03","open":1018,"high":1057,"low":1000,"close":1018,"volume":85964,"rsi_14":20.83,"sma_20":1172.55,"sma_60":1369.45,"sma_120":1433.97},{"date":"2024-12-04","open":930,"high":1056,"low":922,"close":1017,"volume":129952,"rsi_14":20.9,"sma_20":1154.9,"sma_60":1361.9,"sma_120":1429.79},{"date":"2024-12-05","open":1040,"high":1040,"low":980,"close":1010,"volume":49958,"rsi_14":23.9,"sma_20":1138.85,"sma_60":1353.4,"sma_120":1425.58},{"date":"2024-12-06","open":973,"high":1031,"low":973,"close":996,"volume":57864,"rsi_14":24.71,"sma_20":1122.8,"sma_60":1345.67,"sma_120":1421.31},{"date":"2024-12-09","open":1025,"high":1025,"low":900,"close":900,"volume":153762,"rsi_14":19.06,"sma_20":1102.55,"sma_60":1335.03,"sma_120":1416.22},{"date":"2024-12-10","open":925,"high":963,"low":856,"close":957,"volume":143088,"rsi_14":30.73,"sma_20":1088.7,"sma_60":1325.67,"sma_120":1411.69},{"date":"2024-12-11","open":957,"high":998,"low":957,"close":996,"volume":62677,"rsi_14":29.49,"sma_20":1078.5,"sma_60":1317.6,"sma_120":1407.38},{"date":"2024-12-12","open":986,"high":1008,"low":980,"close":999,"volume":43828,"rsi_14":30.41,"sma_20":1068.55,"sma_60":1309.67,"sma_120":1403.09},{"date":"2024-12-13","open":999,"high":1024,"low":979,"close":1020,"volume":63889,"rsi_14":30.77,"sma_20":1061.95,"sma_60":1301.6,"sma_120":1398.98},{"date":"2024-12-16","open":1020,"high":1051,"low":994,"close":1030,"volume":104119,"rsi_14":32.99,"sma_20":1057.0,"sma_60":1293.88,"sma_120":1395.0},{"date":"2024-12-17","open":1030,"high":1038,"low":976,"close":1004,"volume":85518,"rsi_14":33.42,"sma_20":1051.65,"sma_60":1284.45,"sma_120":1390.63},{"date":"2024-12-18","open":1004,"high":1013,"low":986,"close":1013,"volume":31890,"rsi_14":36.39,"sma_20":1046.8,"sma_60":1275.82,"sma_120":1386.84},{"date":"2024-12-19","open":1013,"high":1013,"low":982,"close":1010,"volume":21521,"rsi_14":41.49,"sma_20":1039.5,"sma_60":1267.65,"sma_120":1383.03},{"date":"2024-12-20","open":1031,"high":1031,"low":972,"close":976,"volume":48343,"rsi_14":43.44,"sma_20":1030.75,"sma_60":1258.58,"sma_120":1378.96},{"date":"2024-12-23","open":976,"high":986,"low":962,"close":975,"volume":19039,"rsi_14":43.3,"sma_20":1021.0,"sma_60":1249.38,"sma_120":1374.91},{"date":"2024-12-24","open":975,"high":999,"low":948,"close":966,"volume":64488,"rsi_14":42.25,"sma_20":1011.1,"sma_60":1239.98,"sma_120":1370.69},{"date":"2024-12-26","open":966,"high":987,"low":944,"close":962,"volume":39441,"rsi_14":42.64,"sma_20":1002.55,"sma_60":1230.9,"sma_120":1366.25},{"date":"2024-12-27","open":952,"high":962,"low":905,"close":942,"volume":75629,"rsi_14":41.87,"sma_20":993.8,"sma_60":1222.43,"sma_120":1362.02},{"date":"2024-12-30","open":936,"high":947,"low":908,"close":947,"volume":54113,"rsi_14":59.75,"sma_20":987.8,"sma_60":1213.97,"sma_120":1357.87},{"date":"2025-01-02","open":947,"high":974,"low":940,"close":968,"volume":48039,"rsi_14":52.68,"sma_20":985.3,"sma_60":1204.77,"sma_120":1353.67},{"date":"2025-01-03","open":962,"high":1000,"low":959,"close":999,"volume":28244,"rsi_14":50.76,"sma_20":984.35,"sma_60":1195.92,"sma_120":1349.79},{"date":"2025-01-06","open":999,"high":1014,"low":991,"close":1011,"volume":41696,"rsi_14":52.91,"sma_20":984.05,"sma_60":1187.53,"sma_120":1345.72},{"date":"2025-01-07","open":1011,"high":1023,"low":991,"close":1004,"volume":18589,"rsi_14":45.83,"sma_20":983.75,"sma_60":1178.67,"sma_120":1341.54},{"date":"2025-01-08","open":1003,"high":1033,"low":972,"close":1000,"volume":133485,"rsi_14":41.94,"sma_20":983.95,"sma_60":1169.75,"sma_120":1337.78},{"date":"2025-01-09","open":1022,"high":1022,"low":973,"close":1008,"volume":41888,"rsi_14":51.19,"sma_20":989.35,"sma_60":1160.58,"sma_120":1334.22},{"date":"2025-01-10","open":1023,"high":1029,"low":976,"close":1004,"volume":53136,"rsi_14":47.24,"sma_20":991.7,"sma_60":1151.57,"sma_120":1329.42},{"date":"2025-01-13","open":1004,"high":1004,"low":979,"close":1000,"volume":24512,"rsi_14":46.95,"sma_20":991.9,"sma_60":1143.13,"sma_120":1324.58},{"date":"2025-01-14","open":995,"high":1026,"low":992,"close":992,"volume":20317,"rsi_14":55.8,"sma_20":991.55,"sma_60":1134.73,"sma_120":1318.82},{"date":"2025-01-15","open":992,"high":996,"low":976,"close":994,"volume":22073,"rsi_14":56.83,"sma_20":990.25,"sma_60":1127.27,"sma_120":1313.4},{"date":"2025-01-16","open":994,"high":1024,"low":919,"close":919,"volume":87345,"rsi_14":38.54,"sma_20":984.7,"sma_60":1118.23,"sma_120":1307.85},{"date":"2025-01-17","open":922,"high":953,"low":919,"close":943,"volume":79800,"rsi_14":45.78,"sma_20":981.65,"sma_60":1110.25,"sma_120":1302.96},{"date":"2025-01-20","open":937,"high":956,"low":924,"close":934,"volume":27392,"rsi_14":48.13,"sma_20":977.7,"sma_60":1102.48,"sma_120":1297.66},{"date":"2025-01-21","open":938,"high":938,"low":910,"close":919,"volume":34637,"rsi_14":43.75,"sma_20":973.15,"sma_60":1094.5,"sma_120":1292.09},{"date":"2025-01-22","open":909,"high":922,"low":880,"close":900,"volume":78523,"rsi_14":34.68,"sma_20":969.35,"sma_60":1086.5,"sma_120":1285.81},{"date":"2025-01-23","open":900,"high":919,"low":884,"close":899,"volume":56249,"rsi_14":23.96,"sma_20":965.55,"sma_60":1078.57,"sma_120":1279.8},{"date":"2025-01-24","open":918,"high":918,"low":887,"close":898,"volume":65404,"rsi_14":18.78,"sma_20":962.15,"sma_60":1071.55,"sma_120":1274.06},{"date":"2025-01-31","open":899,"high":919,"low":893,"close":893,"volume":36711,"rsi_14":18.99,"sma_20":958.7,"sma_60":1064.72,"sma_120":1268.49},{"date":"2025-02-03","open":893,"high":893,"low":854,"close":876,"volume":90124,"rsi_14":17.71,"sma_20":955.4,"sma_60":1056.88,"sma_120":1262.87},{"date":"2025-02-04","open":876,"high":908,"low":854,"close":898,"volume":84879,"rsi_14":23.3,"sma_20":952.95,"sma_60":1049.77,"sma_120":1257.77},{"date":"2025-02-05","open":898,"high":912,"low":869,"close":904,"volume":134374,"rsi_14":25.96,"sma_20":949.75,"sma_60":1042.2,"sma_120":1252.62},{"date":"2025-02-06","open":894,"high":902,"low":851,"close":896,"volume":144632,"rsi_14":25.47,"sma_20":944.6,"sma_60":1033.83,"sma_120":1247.8},{"date":"2025-02-07","open":896,"high":896,"low":867,"close":868,"volume":35744,"rsi_14":23.28,"sma_20":937.45,"sma_60":1025.47,"sma_120":1244.26},{"date":"2025-02-10","open":868,"high":890,"low":864,"close":887,"volume":43059,"rsi_14":28.51,"sma_20":931.6,"sma_60":1018.07,"sma_120":1240.11},{"date":"2025-02-11","open":887,"high":901,"low":880,"close":899,"volume":38912,"rsi_14":44.62,"sma_20":926.55,"sma_60":1011.1,"sma_120":1235.56},{"date":"2025-02-12","open":904,"high":904,"low":875,"close":878,"volume":62611,"rsi_14":32.24,"sma_20":920.05,"sma_60":1003.98,"sma_120":1231.4},{"date":"2025-02-13","open":878,"high":905,"low":875,"close":897,"volume":32409,"rsi_14":40.41,"sma_20":914.7,"sma_60":998.37,"sma_120":1226.62},{"date":"2025-02-14","open":891,"high":907,"low":875,"close":904,"volume":42061,"rsi_14":45.95,"sma_20":909.9,"sma_60":993.43,"sma_120":1222.0},{"date":"2025-02-17","open":904,"high":916,"low":891,"close":914,"volume":25032,"rsi_14":53.98,"sma_20":906.0,"sma_60":988.7,"sma_120":1217.01},{"date":"2025-02-18","open":918,"high":918,"low":898,"close":904,"volume":19774,"rsi_14":51.35,"sma_20":901.5,"sma_60":984.57,"sma_120":1212.08},{"date":"2025-02-19","open":904,"high":918,"low":897,"close":912,"volume":73400,"rsi_14":53.65,"sma_20":901.15,"sma_60":980.95,"sma_120":1207.12},{"date":"2025-02-20","open":920,"high":920,"low":900,"close":919,"volume":49012,"rsi_14":56.7,"sma_20":899.95,"sma_60":977.75,"sma_120":1202.24},{"date":"2025-02-21","open":919,"high":927,"low":900,"close":926,"volume":73829,"rsi_14":63.59,"sma_20":899.55,"sma_60":974.68,"sma_120":1197.41},{"date":"2025-02-24","open":926,"high":930,"low":909,"close":918,"volume":51209,"rsi_14":55.88,"sma_20":899.5,"sma_60":970.72,"sma_120":1192.72},{"date":"2025-02-25","open":918,"high":918,"low":860,"close":914,"volume":59262,"rsi_14":52.98,"sma_20":900.2,"sma_60":966.77,"sma_120":1188.31},{"date":"2025-02-26","open":914,"high":918,"low":900,"close":916,"volume":33910,"rsi_14":56.17,"sma_20":901.05,"sma_60":962.53,"sma_120":1183.65},{"date":"2025-02-27","open":915,"high":924,"low":896,"close":916,"volume":45229,"rsi_14":67.91,"sma_20":901.95,"sma_60":958.4,"sma_120":1179.12},{"date":"2025-02-28","open":912,"high":916,"low":896,"close":907,"volume":62895,"rsi_14":58.06,"sma_20":902.65,"sma_60":954.63,"sma_120":1174.66},{"date":"2025-03-04","open":907,"high":907,"low":880,"close":890,"volume":74512,"rsi_14":46.51,"sma_20":903.35,"sma_60":950.85,"sma_120":1170.12},{"date":"2025-03-05","open":890,"high":930,"low":888,"close":930,"volume":95991,"rsi_14":67.57,"sma_20":904.95,"sma_60":948.57,"sma_120":1165.91},{"date":"2025-03-06","open":956,"high":1209,"low":945,"close":1051,"volume":8210119,"rsi_14":80.8,"sma_20":912.3,"sma_60":949.12,"sma_120":1162.71},{"date":"2025-03-07","open":1051,"high":1109,"low":977,"close":1036,"volume":1539085,"rsi_14":75.58,"sma_20":919.3,"sma_60":949.42,"sma_120":1159.43},{"date":"2025-03-10","open":1028,"high":1051,"low":1009,"close":1036,"volume":326535,"rsi_14":74.6,"sma_20":927.7,"sma_60":949.73,"sma_120":1155.82},{"date":"2025-03-11","open":998,"high":1039,"low":998,"close":1036,"volume":165843,"rsi_14":77.73,"sma_20":935.15,"sma_60":950.17,"sma_120":1151.78},{"date":"2025-03-12","open":1036,"high":1037,"low":1007,"close":1013,"volume":82973,"rsi_14":69.96,"sma_20":940.85,"sma_60":950.45,"sma_120":1148.06},{"date":"2025-03-13","open":1037,"high":1039,"low":1002,"close":1011,"volume":80667,"rsi_14":68.55,"sma_20":947.5,"sma_60":952.3,"sma_120":1143.67},{"date":"2025-03-14","open":1022,"high":1022,"low":1000,"close":1011,"volume":84411,"rsi_14":67.63,"sma_20":953.2,"sma_60":953.2,"sma_120":1139.43},{"date":"2025-03-17","open":1022,"high":1034,"low":1010,"close":1028,"volume":61252,"rsi_14":72.0,"sma_20":959.4,"sma_60":953.73,"sma_120":1135.67},{"date":"2025-03-18","open":1028,"high":1070,"low":1021,"close":1037,"volume":88943,"rsi_14":74.12,"sma_20":965.55,"sma_60":954.37,"sma_120":1132.02},{"date":"2025-03-19","open":1063,"high":1075,"low":1038,"close":1050,"volume":57613,"rsi_14":75.19,"sma_20":972.85,"sma_60":954.87,"sma_120":1128.23},{"date":"2025-03-20","open":1050,"high":1130,"low":1030,"close":1094,"volume":225069,"rsi_14":78.71,"sma_20":981.95,"sma_60":955.93,"sma_120":1124.91},{"date":"2025-03-21","open":1094,"high":1422,"low":1080,"close":1231,"volume":8801792,"rsi_14":86.99,"sma_20":997.55,"sma_60":959.72,"sma_120":1122.08},{"date":"2025-03-24","open":1248,"high":1292,"low":1215,"close":1248,"volume":861521,"rsi_14":90.87,"sma_20":1013.65,"sma_60":963.63,"sma_120":1119.72},{"date":"2025-03-25","open":1280,"high":1282,"low":1232,"close":1280,"volume":424759,"rsi_14":90.7,"sma_20":1031.75,"sma_60":968.13,"sma_120":1117.89},{"date":"2025-03-26","open":1335,"high":1335,"low":1240,"close":1278,"volume":698859,"rsi_14":86.5,"sma_20":1049.95,"sma_60":973.17,"sma_120":1115.88},{"date":"2025-03-27","open":1243,"high":1578,"low":1243,"close":1331,"volume":4074691,"rsi_14":92.26,"sma_20":1070.7,"sma_60":979.1,"sma_120":1114.24},{"date":"2025-03-28","open":1350,"high":1362,"low":1296,"close":1298,"volume":330006,"rsi_14":84.29,"sma_20":1089.8,"sma_60":984.63,"sma_120":1112.31},{"date":"2025-03-31","open":1298,"high":1505,"low":1261,"close":1343,"volume":1722340,"rsi_14":85.95,"sma_20":1111.6,"sma_60":990.98,"sma_120":1110.94},{"date":"2025-04-01","open":1343,"high":1435,"low":1343,"close":1368,"volume":456637,"rsi_14":91.38,"sma_20":1135.5,"sma_60":998.08,"sma_120":1110.26},{"date":"2025-04-02","open":1365,"high":1365,"low":1243,"close":1272,"volume":434099,"rsi_14":74.95,"sma_20":1152.6,"sma_60":1003.5,"sma_120":1108.73},{"date":"2025-04-03","open":1260,"high":1309,"low":1210,"close":1269,"volume":137484,"rsi_14":74.52,"sma_20":1163.5,"sma_60":1008.52,"sma_120":1106.64},{"date":"2025-04-04","open":1262,"high":1380,"low":1211,"close":1379,"volume":438593,"rsi_14":78.35,"sma_20":1180.65,"sma_60":1014.85,"sma_120":1105.38},{"date":"2025-04-07","open":1376,"high":1380,"low":1291,"close":1345,"volume":219784,"rsi_14":73.91,"sma_20":1196.1,"sma_60":1020.42,"sma_120":1103.97},{"date":"2025-04-08","open":1360,"high":1369,"low":1250,"close":1280,"volume":263386,"rsi_14":66.52,"sma_20":1208.3,"sma_60":1025.02,"sma_120":1101.84},{"date":"2025-04-09","open":1279,"high":1279,"low":1230,"close":1230,"volume":104672,"rsi_14":59.69,"sma_20":1219.15,"sma_60":1028.85,"sma_120":1099.3},{"date":"2025-04-10","open":1231,"high":1339,"low":1231,"close":1300,"volume":98561,"rsi_14":55.43,"sma_20":1233.6,"sma_60":1033.72,"sma_120":1097.15},{"date":"2025-04-11","open":1286,"high":1318,"low":1271,"close":1305,"volume":93246,"rsi_14":54.57,"sma_20":1248.3,"sma_60":1038.73,"sma_120":1095.15},{"date":"2025-04-14","open":1305,"high":1343,"low":1301,"close":1312,"volume":54595,"rsi_14":52.68,"sma_20":1262.5,"sma_60":1043.93,"sma_120":1093.53},{"date":"2025-04-15","open":1344,"high":1348,"low":1251,"close":1308,"volume":79510,"rsi_14":52.5,"sma_20":1276.05,"sma_60":1049.2,"sma_120":1091.97},{"date":"2025-04-16","open":1330,"high":1349,"low":1285,"close":1311,"volume":73791,"rsi_14":48.18,"sma_20":1289.1,"sma_60":1054.48,"sma_120":1090.88},{"date":"2025-04-17","open":1281,"high":1340,"low":1280,"close":1303,"volume":84478,"rsi_14":50.48,"sma_20":1299.55,"sma_60":1060.88,"sma_120":1089.56},{"date":"2025-04-18","open":1347,"high":1347,"low":1289,"close":1295,"volume":103425,"rsi_14":45.08,"sma_20":1302.75,"sma_60":1066.75,"sma_120":1088.5},{"date":"2025-04-21","open":1320,"high":1330,"low":1270,"close":1293,"volume":227715,"rsi_14":41.94,"sma_20":1305.0,"sma_60":1072.73,"sma_120":1087.61},{"date":"2025-04-22","open":1293,"high":1309,"low":1270,"close":1270,"volume":116427,"rsi_14":49.74,"sma_20":1304.5,"sma_60":1078.58,"sma_120":1086.54},{"date":"2025-04-23","open":1289,"high":1291,"low":1250,"close":1270,"volume":91605,"rsi_14":50.13,"sma_20":1304.1,"sma_60":1084.75,"sma_120":1085.62},{"date":"2025-04-24","open":1270,"high":1270,"low":1230,"close":1261,"volume":42642,"rsi_14":29.51,"sma_20":1300.6,"sma_60":1090.78,"sma_120":1084.67},{"date":"2025-04-25","open":1261,"high":1368,"low":1241,"close":1270,"volume":275170,"rsi_14":35.74,"sma_20":1299.2,"sma_60":1096.98,"sma_120":1084.27},{"date":"2025-04-28","open":1292,"high":1292,"low":1215,"close":1228,"volume":116575,"rsi_14":39.17,"sma_20":1293.45,"sma_60":1102.57,"sma_120":1083.64},{"date":"2025-04-29","open":1228,"high":1246,"low":1212,"close":1230,"volume":58822,"rsi_14":50.0,"sma_20":1286.55,"sma_60":1108.47,"sma_120":1082.67},{"date":"2025-04-30","open":1280,"high":1280,"low":1199,"close":1232,"volume":120030,"rsi_14":22.58,"sma_20":1284.55,"sma_60":1114.03,"sma_120":1081.9},{"date":"2025-05-02","open":1230,"high":1260,"low":1210,"close":1224,"volume":24269,"rsi_14":18.11,"sma_20":1282.3,"sma_60":1119.37,"sma_120":1080.78},{"date":"2025-05-07","open":1206,"high":1279,"low":1203,"close":1219,"volume":126509,"rsi_14":12.8,"sma_20":1274.3,"sma_60":1124.75,"sma_120":1079.29},{"date":"2025-05-08","open":1219,"high":1227,"low":1194,"close":1195,"volume":138693,"rsi_14":11.03,"sma_20":1266.8,"sma_60":1130.2,"sma_120":1077.83},{"date":"2025-05-09","open":1206,"high":1210,"low":1181,"close":1196,"volume":58141,"rsi_14":9.79,"sma_20":1262.6,"sma_60":1135.35,"sma_120":1076.71},{"date":"2025-05-12","open":1196,"high":1228,"low":1196,"close":1228,"volume":88043,"rsi_14":27.54,"sma_20":1262.5,"sma_60":1140.83,"sma_120":1075.97},{"date":"2025-05-13","open":1280,"high":1300,"low":1204,"close":1226,"volume":420600,"rsi_14":28.57,"sma_20":1258.8,"sma_60":1146.63,"sma_120":1075.31},{"date":"2025-05-14","open":1265,"high":1265,"low":1201,"close":1230,"volume":79088,"rsi_14":30.67,"sma_20":1255.05,"sma_60":1152.18,"sma_120":1075.28},{"date":"2025-05-15","open":1212,"high":1230,"low":1186,"close":1201,"volume":113286,"rsi_14":29.59,"sma_20":1249.5,"sma_60":1157.13,"sma_120":1075.28},{"date":"2025-05-16","open":1201,"high":1210,"low":1180,"close":1196,"volume":94546,"rsi_14":28.74,"sma_20":1243.9,"sma_60":1161.83,"sma_120":1075.27},{"date":"2025-05-19","open":1210,"high":1213,"low":1135,"close":1154,"volume":234025,"rsi_14":24.15,"sma_20":1236.05,"sma_60":1166.0,"sma_120":1075.28},{"date":"2025-05-20","open":1170,"high":1178,"low":1148,"close":1154,"volume":47561,"rsi_14":20.71,"sma_20":1228.6,"sma_60":1170.03,"sma_120":1075.49},{"date":"2025-05-21","open":1148,"high":1200,"low":1143,"close":1184,"volume":93998,"rsi_14":38.17,"sma_20":1223.05,"sma_60":1174.45,"sma_120":1076.1},{"date":"2025-05-22","open":1200,"high":1200,"low":1150,"close":1159,"volume":58005,"rsi_14":33.01,"sma_20":1216.35,"sma_60":1178.33,"sma_120":1076.51},{"date":"2025-05-23","open":1170,"high":1170,"low":1106,"close":1106,"volume":99431,"rsi_14":25.77,"sma_20":1208.15,"sma_60":1181.47,"sma_120":1076.09},{"date":"2025-05-26","open":1140,"high":1140,"low":1105,"close":1128,"volume":47041,"rsi_14":32.48,"sma_20":1201.05,"sma_60":1185.03,"sma_120":1075.9},{"date":"2025-05-27","open":1148,"high":1148,"low":1100,"close":1105,"volume":81372,"rsi_14":30.48,"sma_20":1193.25,"sma_60":1188.18,"sma_120":1075.36},{"date":"2025-05-28","open":1105,"high":1131,"low":1070,"close":1098,"volume":237967,"rsi_14":32.36,"sma_20":1184.65,"sma_60":1191.22,"sma_120":1074.81},{"date":"2025-05-29","open":1108,"high":1180,"low":1082,"close":1086,"volume":181795,"rsi_14":30.77,"sma_20":1177.55,"sma_60":1194.2,"sma_120":1074.42},{"date":"2025-05-30","open":1090,"high":1100,"low":1026,"close":1082,"volume":93303,"rsi_14":21.71,"sma_20":1170.15,"sma_60":1197.4,"sma_120":1074.12},{"date":"2025-06-02","open":1090,"high":1096,"low":1050,"close":1069,"volume":54564,"rsi_14":20.82,"sma_20":1162.0,"sma_60":1199.72,"sma_120":1074.14},{"date":"2025-06-04","open":978,"high":1052,"low":978,"close":1022,"volume":288162,"rsi_14":16.67,"sma_20":1151.9,"sma_60":1199.23,"sma_120":1074.17},{"date":"2025-06-05","open":1041,"high":1048,"low":1012,"close":1032,"volume":47801,"rsi_14":21.16,"sma_20":1142.55,"sma_60":1199.17,"sma_120":1074.29},{"date":"2025-06-09","open":1033,"high":1058,"low":1027,"close":1027,"volume":47599,"rsi_14":21.16,"sma_20":1134.15,"sma_60":1199.02,"sma_120":1074.38},{"date":"2025-06-10","open":1040,"high":1040,"low":980,"close":1009,"volume":75511,"rsi_14":23.05,"sma_20":1124.8,"sma_60":1198.57,"sma_120":1074.37},{"date":"2025-06-11","open":1020,"high":1050,"low":1000,"close":1044,"volume":105275,"rsi_14":31.91,"sma_20":1115.6,"sma_60":1199.08,"sma_120":1074.77},{"date":"2025-06-12","open":1045,"high":1300,"low":1045,"close":1130,"volume":2341141,"rsi_14":42.5,"sma_20":1110.8,"sma_60":1201.07,"sma_120":1076.68},{"date":"2025-06-13","open":1130,"high":1139,"low":1095,"close":1101,"volume":158384,"rsi_14":42.03,"sma_20":1104.35,"sma_60":1202.57,"sma_120":1077.88},{"date":"2025-06-16","open":1097,"high":1102,"low":1068,"close":1090,"volume":158502,"rsi_14":47.52,"sma_20":1098.8,"sma_60":1203.6,"sma_120":1078.67},{"date":"2025-06-17","open":1128,"high":1156,"low":1075,"close":1154,"volume":371300,"rsi_14":53.57,"sma_20":1096.7,"sma_60":1205.55,"sma_120":1079.96},{"date":"2025-06-18","open":1160,"high":1257,"low":1105,"close":1204,"volume":1336742,"rsi_14":62.66,"sma_20":1099.2,"sma_60":1208.12,"sma_120":1081.49},{"date":"2025-06-19","open":1210,"high":1210,"low":1144,"close":1167,"volume":242661,"rsi_14":58.19,"sma_20":1099.85,"sma_60":1209.33,"sma_120":1082.63},{"date":"2025-06-20","open":1165,"high":1168,"low":1090,"close":1128,"volume":194196,"rsi_14":54.69,"sma_20":1097.05,"sma_60":1207.62,"sma_120":1083.67},{"date":"2025-06-23","open":1120,"high":1120,"low":1061,"close":1075,"volume":129687,"rsi_14":49.3,"sma_20":1092.85,"sma_60":1204.73,"sma_120":1084.18},{"date":"2025-06-24","open":1105,"high":1105,"low":1063,"close":1077,"volume":159517,"rsi_14":50.82,"sma_20":1091.4,"sma_60":1201.35,"sma_120":1084.74},{"date":"2025-06-25","open":1077,"high":1092,"low":1053,"close":1055,"volume":117698,"rsi_14":53.58,"sma_20":1087.75,"sma_60":1197.63,"sma_120":1085.4},{"date":"2025-06-26","open":1075,"high":1322,"low":1060,"close":1111,"volume":4365876,"rsi_14":57.79,"sma_20":1088.05,"sma_60":1193.97,"sma_120":1086.53},{"date":"2025-06-27","open":1138,"high":1138,"low":1049,"close":1076,"volume":394831,"rsi_14":54.56,"sma_20":1086.95,"sma_60":1190.27,"sma_120":1087.45},{"date":"2025-06-30","open":1076,"high":1100,"low":1039,"close":1070,"volume":261528,"rsi_14":55.81,"sma_20":1086.15,"sma_60":1185.72,"sma_120":1088.35},{"date":"2025-07-01","open":1070,"high":1092,"low":1060,"close":1073,"volume":141855,"rsi_14":52.94,"sma_20":1085.7,"sma_60":1180.8,"sma_120":1089.44},{"date":"2025-07-02","open":1051,"high":1120,"low":1050,"close":1100,"volume":223960,"rsi_14":46.54,"sma_20":1087.25,"sma_60":1177.93,"sma_120":1090.72},{"date":"2025-07-03","open":1087,"high":1120,"low":1087,"close":1092,"volume":121023,"rsi_14":48.91,"sma_20":1090.75,"sma_60":1174.98,"sma_120":1091.75},{"date":"2025-07-04","open":1092,"high":1097,"low":1070,"close":1086,"volume":113940,"rsi_14":49.51,"sma_20":1093.45,"sma_60":1170.1,"sma_120":1092.47},{"date":"2025-07-07","open":1046,"high":1113,"low":1046,"close":1088,"volume":136547,"rsi_14":40.46,"sma_20":1096.5,"sma_60":1165.82,"sma_120":1093.12},{"date":"2025-07-08","open":1062,"high":1117,"low":1055,"close":1099,"volume":171261,"rsi_14":32.9,"sma_20":1101.0,"sma_60":1162.8,"sma_120":1093.91},{"date":"2025-07-09","open":1075,"high":1110,"low":1075,"close":1096,"volume":140914,"rsi_14":37.0,"sma_20":1103.6,"sma_60":1160.57,"sma_120":1094.71},{"date":"2025-07-10","open":1096,"high":1100,"low":1071,"close":1075,"volume":84521,"rsi_14":39.61,"sma_20":1100.85,"sma_60":1156.82,"sma_120":1095.27},{"date":"2025-07-11","open":1094,"high":1094,"low":1053,"close":1056,"volume":69162,"rsi_14":45.7,"sma_20":1098.6,"sma_60":1152.67,"sma_120":1095.7},{"date":"2025-07-14","open":1056,"high":1110,"low":1045,"close":1072,"volume":127582,"rsi_14":48.94,"sma_20":1097.7,"sma_60":1148.67,"sma_120":1096.3},{"date":"2025-07-15","open":1062,"high":1069,"low":1045,"close":1058,"volume":81618,"rsi_14":50.66,"sma_20":1092.9,"sma_60":1144.5,"sma_120":1096.85},{"date":"2025-07-16","open":1058,"high":1068,"low":1051,"close":1068,"volume":59843,"rsi_14":38.12,"sma_20":1086.1,"sma_60":1140.45,"sma_120":1097.47},{"date":"2025-07-17","open":1091,"high":1092,"low":1050,"close":1076,"volume":61772,"rsi_14":50.0,"sma_20":1081.55,"sma_60":1136.67,"sma_120":1098.78},{"date":"2025-07-18","open":1087,"high":1087,"low":1050,"close":1063,"volume":85942,"rsi_14":47.83,"sma_20":1078.3,"sma_60":1132.8,"sma_120":1099.78},{"date":"2025-07-21","open":1067,"high":1072,"low":1042,"close":1060,"volume":73046,"rsi_14":45.96,"sma_20":1077.55,"sma_60":1128.92,"sma_120":1100.83},{"date":"2025-07-22","open":1051,"high":1079,"low":1050,"close":1067,"volume":73557,"rsi_14":38.3,"sma_20":1077.05,"sma_60":1125.53,"sma_120":1102.06},{"date":"2025-07-23","open":1075,"high":1075,"low":1040,"close":1050,"volume":77338,"rsi_14":36.0,"sma_20":1076.8,"sma_60":1121.87,"sma_120":1103.31},{"date":"2025-07-24","open":1051,"high":1058,"low":1021,"close":1053,"volume":95921,"rsi_14":38.78,"sma_20":1073.9,"sma_60":1118.4,"sma_120":1104.59},{"date":"2025-07-25","open":1063,"high":1065,"low":1013,"close":1020,"volume":134630,"rsi_14":30.9,"sma_20":1071.1,"sma_60":1114.23,"sma_120":1105.61},{"date":"2025-07-28","open":1020,"high":1039,"low":980,"close":1001,"volume":134034,"rsi_14":23.66,"sma_20":1067.65,"sma_60":1110.45,"sma_120":1106.51},{"date":"2025-07-29","open":1022,"high":1022,"low":1000,"close":1010,"volume":46439,"rsi_14":27.6,"sma_20":1064.5,"sma_60":1106.78,"sma_120":1107.62},{"date":"2025-07-30","open":1028,"high":1028,"low":988,"close":996,"volume":79359,"rsi_14":28.65,"sma_20":1059.3,"sma_60":1102.85,"sma_120":1108.44},{"date":"2025-07-31","open":1030,"high":1030,"low":985,"close":1016,"volume":86633,"rsi_14":39.25,"sma_20":1055.5,"sma_60":1099.38,"sma_120":1109.38},{"date":"2025-08-01","open":1005,"high":1005,"low":964,"close":970,"volume":104868,"rsi_14":26.39,"sma_20":1049.7,"sma_60":1095.23,"sma_120":1109.99},{"date":"2025-08-04","open":970,"high":1100,"low":960,"close":1008,"volume":829196,"rsi_14":39.58,"sma_20":1045.7,"sma_60":1092.12,"sma_120":1111.16},{"date":"2025-08-05","open":1008,"high":1050,"low":1001,"close":1015,"volume":223182,"rsi_14":38.82,"sma_20":1041.5,"sma_60":1089.1,"sma_120":1112.22},{"date":"2025-08-06","open":1015,"high":1037,"low":991,"close":1029,"volume":100229,"rsi_14":40.33,"sma_20":1038.15,"sma_60":1085.78,"sma_120":1113.31},{"date":"2025-08-07","open":1044,"high":1045,"low":980,"close":1013,"volume":84925,"rsi_14":39.84,"sma_20":1035.05,"sma_60":1082.23,"sma_120":1114.43},{"date":"2025-08-08","open":1004,"high":1049,"low":958,"close":1003,"volume":105838,"rsi_14":38.74,"sma_20":1032.4,"sma_60":1078.45,"sma_120":1115.32},{"date":"2025-08-11","open":1003,"high":1019,"low":982,"close":999,"volume":52915,"rsi_14":36.4,"sma_20":1028.75,"sma_60":1075.08,"sma_120":1116.11},{"date":"2025-08-12","open":991,"high":1090,"low":990,"close":1025,"volume":233313,"rsi_14":45.17,"sma_20":1027.1,"sma_60":1072.23,"sma_120":1117.03},{"date":"2025-08-13","open":1038,"high":1072,"low":999,"close":1001,"volume":162325,"rsi_14":40.71,"sma_20":1023.75,"sma_60":1069.68,"sma_120":1117.84},{"date":"2025-08-14","open":996,"high":1022,"low":992,"close":1002,"volume":79815,"rsi_14":46.37,"sma_20":1020.05,"sma_60":1067.15,"sma_120":1118.59},{"date":"2025-08-18","open":1002,"high":1016,"low":980,"close":981,"volume":79120,"rsi_14":46.0,"sma_20":1015.95,"sma_60":1063.77,"sma_120":1119.11},{"date":"2025-08-19","open":1000,"high":1000,"low":978,"close":993,"volume":62958,"rsi_14":46.64,"sma_20":1012.6,"sma_60":1061.0,"sma_120":1119.67},{"date":"2025-08-20","open":997,"high":997,"low":935,"close":970,"volume":86280,"rsi_14":45.04,"sma_20":1007.75,"sma_60":1058.73,"sma_120":1120.1},{"date":"2025-08-21","open":961,"high":980,"low":960,"close":977,"volume":46818,"rsi_14":42.17,"sma_20":1004.1,"sma_60":1056.22,"sma_120":1120.62},{"date":"2025-08-22","open":969,"high":985,"low":959,"close":977,"volume":66369,"rsi_14":51.72,"sma_20":1000.3,"sma_60":1054.08,"sma_120":1121.13},{"date":"2025-08-25","open":969,"high":1026,"low":965,"close":999,"volume":149508,"rsi_14":47.59,"sma_20":999.25,"sma_60":1052.43,"sma_120":1121.83},{"date":"2025-08-26","open":999,"high":999,"low":965,"close":979,"volume":68948,"rsi_14":41.0,"sma_20":998.15,"sma_60":1050.65,"sma_120":1122.42},{"date":"2025-08-27","open":974,"high":1005,"low":951,"close":961,"volume":217888,"rsi_14":33.33,"sma_20":995.7,"sma_60":1048.63,"sma_120":1123.02},{"date":"2025-08-28","open":961,"high":978,"low":950,"close":959,"volume":44182,"rsi_14":35.79,"sma_20":993.85,"sma_60":1046.8,"sma_120":1123.26},{"date":"2025-08-29","open":959,"high":959,"low":940,"close":940,"volume":57637,"rsi_14":34.17,"sma_20":990.05,"sma_60":1045.43,"sma_120":1122.33},{"date":"2025-09-01","open":952,"high":959,"low":903,"close":910,"volume":90546,"rsi_14":30.22,"sma_20":987.05,"sma_60":1043.4,"sma_120":1121.28},{"date":"2025-09-02","open":953,"high":953,"low":907,"close":913,"volume":98919,"rsi_14":22.28,"sma_20":982.3,"sma_60":1041.5,"sma_120":1120.26},{"date":"2025-09-03","open":940,"high":968,"low":913,"close":959,"volume":90815,"rsi_14":40.62,"sma_20":979.5,"sma_60":1040.67,"sma_120":1119.62},{"date":"2025-09-04","open":959,"high":960,"low":937,"close":942,"volume":30635,"rsi_14":37.5,"sma_20":975.15,"sma_60":1038.97,"sma_120":1119.03},{"date":"2025-09-05","open":972,"high":972,"low":906,"close":935,"volume":41535,"rsi_14":39.82,"sma_20":971.25,"sma_60":1035.72,"sma_120":1118.39},{"date":"2025-09-08","open":935,"high":949,"low":919,"close":919,"volume":63587,"rsi_14":33.91,"sma_20":967.05,"sma_60":1032.68,"sma_120":1117.62},{"date":"2025-09-09","open":920,"high":926,"low":910,"close":923,"volume":65663,"rsi_14":38.86,"sma_20":963.25,"sma_60":1029.9,"sma_120":1116.75},{"date":"2025-09-10","open":934,"high":938,"low":914,"close":933,"volume":78575,"rsi_14":39.72,"sma_20":958.65,"sma_60":1026.22,"sma_120":1115.88},{"date":"2025-09-11","open":933,"high":933,"low":910,"close":916,"volume":115198,"rsi_14":36.8,"sma_20":954.4,"sma_60":1021.42,"sma_120":1114.77},{"date":"2025-09-12","open":917,"high":928,"low":907,"close":913,"volume":74348,"rsi_14":29.72,"sma_20":949.95,"sma_60":1017.18,"sma_120":1113.26},{"date":"2025-09-15","open":913,"high":926,"low":910,"close":922,"volume":105755,"rsi_14":35.82,"sma_20":947.0,"sma_60":1013.75,"sma_120":1110.68},{"date":"2025-09-16","open":922,"high":925,"low":910,"close":922,"volume":39042,"rsi_14":39.34,"sma_20":943.45,"sma_60":1011.2,"sma_120":1107.97},{"date":"2025-09-17","open":922,"high":1045,"low":913,"close":985,"volume":814891,"rsi_14":55.33,"sma_20":944.2,"sma_60":1009.67,"sma_120":1105.51},{"date":"2025-09-18","open":992,"high":1080,"low":965,"close":995,"volume":379248,"rsi_14":61.7,"sma_20":945.1,"sma_60":1008.67,"sma_120":1103.15},{"date":"2025-09-19","open":988,"high":1000,"low":955,"close":984,"volume":180145,"rsi_14":67.13,"sma_20":945.45,"sma_60":1006.55,"sma_120":1100.26},{"date":"2025-09-22","open":985,"high":988,"low":953,"close":957,"volume":47837,"rsi_14":59.17,"sma_20":943.35,"sma_60":1004.57,"sma_120":1097.42},{"date":"2025-09-23","open":990,"high":990,"low":927,"close":950,"volume":67891,"rsi_14":47.76,"sma_20":941.9,"sma_60":1002.57,"sma_120":1094.14},{"date":"2025-09-24","open":950,"high":953,"low":911,"close":920,"volume":71134,"rsi_14":44.86,"sma_20":939.85,"sma_60":1000.02,"sma_120":1090.41},{"date":"2025-09-25","open":920,"high":1147,"low":915,"close":980,"volume":3298126,"rsi_14":58.43,"sma_20":940.9,"sma_60":998.02,"sma_120":1087.97},{"date":"2025-09-26","open":975,"high":978,"low":951,"close":964,"volume":174397,"rsi_14":58.43,"sma_20":942.1,"sma_60":995.88,"sma_120":1085.43},{"date":"2025-09-29","open":1004,"high":1130,"low":1001,"close":1006,"volume":1035160,"rsi_14":63.61,"sma_20":946.9,"sma_60":994.55,"sma_120":1082.33},{"date":"2025-09-30","open":998,"high":1015,"low":975,"close":1012,"volume":280256,"rsi_14":63.12,"sma_20":951.85,"sma_60":993.28,"sma_120":1079.55},{"date":"2025-10-01","open":1012,"high":1027,"low":992,"close":1018,"volume":176833,"rsi_14":67.59,"sma_20":954.8,"sma_60":991.93,"sma_120":1077.37},{"date":"2025-10-02","open":1018,"high":1041,"low":1002,"close":1028,"volume":337084,"rsi_14":69.36,"sma_20":959.1,"sma_60":990.8,"sma_120":1075.68},{"date":"2025-10-10","open":1006,"high":1028,"low":991,"close":999,"volume":108911,"rsi_14":62.15,"sma_20":962.3,"sma_60":989.53,"sma_120":1073.17},{"date":"2025-10-13","open":1040,"high":1040,"low":975,"close":992,"volume":130546,"rsi_14":60.8,"sma_20":965.95,"sma_60":988.47,"sma_120":1070.57},{"date":"2025-10-14","open":1000,"high":1000,"low":939,"close":989,"volume":108988,"rsi_14":50.76,"sma_20":969.25,"sma_60":987.08,"sma_120":1067.88},{"date":"2025-10-15","open":976,"high":997,"low":975,"close":988,"volume":89940,"rsi_14":48.63,"sma_20":972.0,"sma_60":985.92,"sma_120":1065.21},{"date":"2025-10-16","open":988,"high":988,"low":951,"close":958,"volume":71026,"rsi_14":45.26,"sma_20":974.1,"sma_60":984.08,"sma_120":1062.27},{"date":"2025-10-17","open":968,"high":968,"low":927,"close":929,"volume":129368,"rsi_14":44.93,"sma_20":974.9,"sma_60":981.63,"sma_120":1059.15},{"date":"2025-10-20","open":929,"high":999,"low":925,"close":927,"volume":67903,"rsi_14":45.76,"sma_20":975.15,"sma_60":979.37,"sma_120":1056.08},{"date":"2025-10-21","open":940,"high":959,"low":881,"close":900,"volume":208927,"rsi_14":46.27,"sma_20":974.05,"sma_60":976.7,"sma_120":1052.81},{"date":"2025-10-22","open":900,"high":939,"low":871,"close":925,"volume":136018,"rsi_14":38.2,"sma_20":971.05,"sma_60":974.33,"sma_120":1049.93},{"date":"2025-10-23","open":925,"high":936,"low":900,"close":908,"volume":66452,"rsi_14":38.03,"sma_20":966.7,"sma_60":971.97,"sma_120":1046.92},{"date":"2025-10-24","open":908,"high":918,"low":899,"close":906,"volume":65211,"rsi_14":24.23,"sma_20":962.8,"sma_60":969.52,"sma_120":1043.96},{"date":"2025-10-27","open":918,"high":921,"low":869,"close":880,"volume":233136,"rsi_14":19.16,"sma_20":958.95,"sma_60":967.18,"sma_120":1040.71},{"date":"2025-10-28","open":872,"high":910,"low":866,"close":892,"volume":179124,"rsi_14":21.36,"sma_20":956.05,"sma_60":965.37,"sma_120":1037.91},{"date":"2025-10-29","open":891,"high":961,"low":891,"close":945,"volume":356510,"rsi_14":34.22,"sma_20":957.3,"sma_60":964.28,"sma_120":1035.53},{"date":"2025-10-30","open":940,"high":940,"low":876,"close":903,"volume":161424,"rsi_14":32.61,"sma_20":953.45,"sma_60":962.73,"sma_120":1032.79},{"date":"2025-10-31","open":905,"high":905,"low":870,"close":895,"volume":161043,"rsi_14":32.49,"sma_20":950.0,"sma_60":960.72,"sma_120":1030.05},{"date":"2025-11-03","open":897,"high":918,"low":850,"close":880,"volume":161246,"rsi_14":31.14,"sma_20":943.7,"sma_60":959.22,"sma_120":1027.22},{"date":"2025-11-04","open":910,"high":910,"low":864,"close":904,"volume":173148,"rsi_14":36.54,"sma_20":938.3,"sma_60":957.48,"sma_120":1024.8},{"date":"2025-11-05","open":932,"high":932,"low":884,"close":895,"volume":213277,"rsi_14":39.18,"sma_20":932.15,"sma_60":955.48,"sma_120":1022.29},{"date":"2025-11-06","open":921,"high":921,"low":881,"close":906,"volume":69790,"rsi_14":45.79,"sma_20":926.05,"sma_60":953.43,"sma_120":1019.61},{"date":"2025-11-07","open":906,"high":1040,"low":899,"close":999,"volume":2265571,"rsi_14":59.89,"sma_20":926.05,"sma_60":953.2,"sma_120":1017.72},{"date":"2025-11-10","open":1009,"high":1070,"low":1006,"close":1023,"volume":551769,"rsi_14":67.04,"sma_20":927.6,"sma_60":953.53,"sma_120":1015.99},{"date":"2025-11-11","open":1023,"high":1044,"low":993,"close":1026,"volume":276377,"rsi_14":64.9,"sma_20":929.45,"sma_60":953.98,"sma_120":1014.53},{"date":"2025-11-12","open":1016,"high":1040,"low":1003,"close":1029,"volume":214796,"rsi_14":68.62,"sma_20":931.5,"sma_60":954.05,"sma_120":1013.14},{"date":"2025-11-13","open":1082,"high":1082,"low":1023,"close":1025,"volume":210095,"rsi_14":68.2,"sma_20":934.85,"sma_60":954.45,"sma_120":1012.07},{"date":"2025-11-14","open":1015,"high":1070,"low":1002,"close":1032,"volume":303988,"rsi_14":74.68,"sma_20":940.0,"sma_60":954.95,"sma_120":1011.05},{"date":"2025-11-17","open":1026,"high":1109,"low":1026,"close":1100,"volume":697674,"rsi_14":78.57,"sma_20":948.65,"sma_60":956.93,"sma_120":1010.35},{"date":"2025-11-18","open":1074,"high":1109,"low":1050,"close":1084,"volume":224536,"rsi_14":71.25,"sma_20":957.85,"sma_60":958.45,"sma_120":1009.73},{"date":"2025-11-19","open":1099,"high":1099,"low":1068,"close":1076,"volume":197992,"rsi_14":79.52,"sma_20":965.4,"sma_60":960.22,"sma_120":1009.48},{"date":"2025-11-20","open":1108,"high":1124,"low":1071,"close":1107,"volume":570622,"rsi_14":83.54,"sma_20":975.35,"sma_60":962.38,"sma_120":1009.3},{"date":"2025-11-21","open":1107,"high":1115,"low":1078,"close":1093,"volume":386083,"rsi_14":83.81,"sma_20":984.7,"sma_60":964.32,"sma_120":1009.2},{"date":"2025-11-24","open":1101,"high":1101,"low":1042,"close":1042,"volume":193560,"rsi_14":70.18,"sma_20":992.8,"sma_60":965.03,"sma_120":1008.73},{"date":"2025-11-25","open":1033,"high":1074,"low":1012,"close":1013,"volume":104904,"rsi_14":66.3,"sma_20":998.85,"sma_60":965.6,"sma_120":1008.12},{"date":"2025-11-26","open":1013,"high":1023,"low":990,"close":1016,"volume":167435,"rsi_14":65.54,"sma_20":1002.4,"sma_60":966.52,"sma_120":1007.58},{"date":"2025-11-27","open":1009,"high":1009,"low":964,"close":974,"volume":195103,"rsi_14":45.87,"sma_20":1005.95,"sma_60":966.77,"sma_120":1006.78},{"date":"2025-11-28","open":974,"high":1000,"low":961,"close":1000,"volume":74533,"rsi_14":46.23,"sma_20":1011.2,"sma_60":967.77,"sma_120":1006.6},{"date":"2025-12-01","open":1020,"high":1020,"low":964,"close":970,"volume":140563,"rsi_14":41.57,"sma_20":1015.7,"sma_60":968.77,"sma_120":1006.08},{"date":"2025-12-02","open":970,"high":995,"low":962,"close":991,"volume":87306,"rsi_14":44.57,"sma_20":1020.05,"sma_60":970.07,"sma_120":1005.78},{"date":"2025-12-03","open":1036,"high":1036,"low":963,"close":973,"volume":122704,"rsi_14":42.86,"sma_20":1023.95,"sma_60":970.3,"sma_120":1005.48},{"date":"2025-12-04","open":966,"high":973,"low":921,"close":960,"volume":114191,"rsi_14":40.27,"sma_20":1026.65,"sma_60":970.6,"sma_120":1004.78},{"date":"2025-12-05","open":960,"high":968,"low":935,"close":960,"volume":108336,"rsi_14":26.82,"sma_20":1024.7,"sma_60":971.02,"sma_120":1003.37},{"date":"2025-12-08","open":972,"high":972,"low":942,"close":956,"volume":103440,"rsi_14":27.93,"sma_20":1021.35,"sma_60":971.63,"sma_120":1002.16},{"date":"2025-12-09","open":956,"high":1004,"low":911,"close":998,"volume":325761,"rsi_14":37.96,"sma_20":1019.95,"sma_60":972.88,"sma_120":1001.39},{"date":"2025-12-10","open":997,"high":1129,"low":990,"close":1105,"volume":1702375,"rsi_14":49.75,"sma_20":1023.75,"sma_60":975.75,"sma_120":1000.98},{"date":"2025-12-11","open":1094,"high":1160,"low":1045,"close":1081,"volume":424625,"rsi_14":48.54,"sma_20":1026.55,"sma_60":978.5,"sma_120":999.96},{"date":"2025-12-12","open":1081,"high":1124,"low":1026,"close":1080,"volume":211892,"rsi_14":55.28,"sma_20":1028.95,"sma_60":981.28,"sma_120":999.23},{"date":"2025-12-15","open":1071,"high":1071,"low":1012,"close":1015,"volume":164864,"rsi_14":50.25,"sma_20":1024.7,"sma_60":982.83,"sma_120":998.29},{"date":"2025-12-16","open":1045,"high":1198,"low":1000,"close":1185,"volume":3909464,"rsi_14":65.01,"sma_20":1029.75,"sma_60":987.22,"sma_120":999.21},{"date":"2025-12-17","open":1150,"high":1275,"low":1090,"close":1109,"volume":1929597,"rsi_14":61.31,"sma_20":1031.4,"sma_60":989.28,"sma_120":999.48},{"date":"2025-12-18","open":1113,"high":1120,"low":872,"close":1082,"volume":1664697,"rsi_14":56.86,"sma_20":1030.15,"sma_60":990.73,"sma_120":999.7},{"date":"2025-12-19","open":1110,"high":1160,"low":1005,"close":1090,"volume":552512,"rsi_14":60.42,"sma_20":1030.0,"sma_60":992.5,"sma_120":999.52},{"date":"2025-12-22","open":1090,"high":1090,"low":1025,"close":1036,"volume":269187,"rsi_14":53.69,"sma_20":1029.7,"sma_60":993.82,"sma_120":999.19},{"date":"2025-12-23","open":1036,"high":1080,"low":1019,"close":1052,"volume":391118,"rsi_14":56.51,"sma_20":1031.65,"sma_60":995.52,"sma_120":999.04},{"date":"2025-12-24","open":1040,"high":1087,"low":1010,"close":1057,"volume":298233,"rsi_14":58.1,"sma_20":1033.7,"sma_60":997.8,"sma_120":998.91},{"date":"2025-12-26","open":1026,"high":1100,"low":1025,"close":1040,"volume":303966,"rsi_14":56.49,"sma_20":1037.0,"sma_60":998.8,"sma_120":998.41},{"date":"2025-12-29","open":1063,"high":1069,"low":1025,"close":1040,"volume":148379,"rsi_14":56.86,"sma_20":1039.0,"sma_60":1000.07,"sma_120":997.98},{"date":"2025-12-30","open":1030,"high":1090,"low":1030,"close":1073,"volume":433165,"rsi_14":56.22,"sma_20":1044.15,"sma_60":1001.18,"sma_120":997.87},{"date":"2026-01-02","open":1072,"high":1072,"low":1039,"close":1048,"volume":258500,"rsi_14":44.53,"sma_20":1047.0,"sma_60":1001.78,"sma_120":997.53},{"date":"2026-01-05","open":1041,"high":1063,"low":1013,"close":1015,"volume":232263,"rsi_14":43.77,"sma_20":1049.1,"sma_60":1001.73,"sma_120":996.83},{"date":"2026-01-06","open":1044,"high":1138,"low":1019,"close":1118,"volume":655284,"rsi_14":53.01,"sma_20":1057.0,"sma_60":1003.23,"sma_120":997.02},{"date":"2026-01-07","open":1119,"high":1196,"low":1117,"close":1163,"volume":1135037,"rsi_14":62.09,"sma_20":1067.15,"sma_60":1005.97,"sma_120":997.75},{"date":"2026-01-08","open":1160,"high":1160,"low":1083,"close":1116,"volume":395223,"rsi_14":42.94,"sma_20":1075.15,"sma_60":1008.03,"sma_120":998.25},{"date":"2026-01-09","open":1116,"high":1150,"low":1082,"close":1116,"volume":367419,"rsi_14":50.85,"sma_20":1081.05,"sma_60":1010.15,"sma_120":998.62},{"date":"2026-01-12","open":1156,"high":1200,"low":1122,"close":1149,"volume":1138610,"rsi_14":58.0,"sma_20":1083.25,"sma_60":1012.83,"sma_120":999.38},{"date":"2026-01-13","open":1149,"high":1188,"low":1107,"close":1139,"volume":211853,"rsi_14":55.82,"sma_20":1086.15,"sma_60":1015.85,"sma_120":999.97},{"date":"2026-01-14","open":1129,"high":1137,"low":1091,"close":1109,"volume":184355,"rsi_14":59.19,"sma_20":1087.6,"sma_60":1018.85,"sma_120":1000.24},{"date":"2026-01-15","open":1109,"high":1116,"low":1050,"close":1075,"volume":414630,"rsi_14":52.77,"sma_20":1090.6,"sma_60":1021.32,"sma_120":1000.34},{"date":"2026-01-16","open":1076,"high":1101,"low":1056,"close":1071,"volume":252202,"rsi_14":53.9,"sma_20":1083.0,"sma_60":1026.6,"sma_120":1000.43},{"date":"2026-01-19","open":1072,"high":1086,"low":1029,"close":1035,"volume":295875,"rsi_14":49.42,"sma_20":1080.65,"sma_60":1028.72,"sma_120":1000.17},{"date":"2026-01-20","open":1035,"high":1070,"low":1025,"close":1051,"volume":282042,"rsi_14":47.36,"sma_20":1078.7,"sma_60":1031.13,"sma_120":1000.17},{"date":"2026-01-21","open":1051,"high":1126,"low":1024,"close":1112,"volume":587721,"rsi_14":57.08,"sma_20":1082.5,"sma_60":1035.0,"sma_120":1000.67},{"date":"2026-01-22","open":1120,"high":1120,"low":1046,"close":1051,"volume":287097,"rsi_14":53.75,"sma_20":1082.45,"sma_60":1037.65,"sma_120":1000.92},{"date":"2026-01-23","open":1088,"high":1088,"low":1036,"close":1053,"volume":230039,"rsi_14":41.42,"sma_20":1082.25,"sma_60":1039.45,"sma_120":1001.36},{"date":"2026-01-26","open":1077,"high":1134,"low":1040,"close":1132,"volume":664365,"rsi_14":46.25,"sma_20":1086.85,"sma_60":1043.27,"sma_120":1002.38},{"date":"2026-01-27","open":1128,"high":1224,"low":1112,"close":1115,"volume":834438,"rsi_14":49.87,"sma_20":1090.6,"sma_60":1046.93,"sma_120":1003.37},{"date":"2026-01-28","open":1139,"high":1139,"low":1069,"close":1100,"volume":334171,"rsi_14":47.99,"sma_20":1091.95,"sma_60":1050.6,"sma_120":1004.07},{"date":"2026-01-29","open":1100,"high":1174,"low":1089,"close":1125,"volume":322072,"rsi_14":46.92,"sma_20":1095.8,"sma_60":1054.28,"sma_120":1005.36},{"date":"2026-01-30","open":1125,"high":1130,"low":1070,"close":1076,"volume":401609,"rsi_14":42.66,"sma_20":1098.85,"sma_60":1057.3,"sma_120":1005.92},{"date":"2026-02-02","open":1075,"high":1075,"low":1015,"close":1029,"volume":356421,"rsi_14":41.03,"sma_20":1094.4,"sma_60":1059.35,"sma_120":1006.04},{"date":"2026-02-03","open":1030,"high":1056,"low":1022,"close":1050,"volume":179399,"rsi_14":47.11,"sma_20":1088.75,"sma_60":1060.2,"sma_120":1006.22},{"date":"2026-02-04","open":1050,"high":1060,"low":1020,"close":1031,"volume":206410,"rsi_14":45.54,"sma_20":1084.5,"sma_60":1059.53,"sma_120":1006.37},{"date":"2026-02-05","open":1041,"high":1114,"low":1019,"close":1094,"volume":527388,"rsi_14":52.25,"sma_20":1083.4,"sma_60":1060.72,"sma_120":1007.12},{"date":"2026-02-06","open":1094,"high":1106,"low":1025,"close":1098,"volume":269984,"rsi_14":56.58,"sma_20":1080.85,"sma_60":1061.92,"sma_120":1007.95},{"date":"2026-02-09","open":1100,"high":1106,"low":950,"close":970,"volume":922345,"rsi_14":43.15,"sma_20":1072.4,"sma_60":1060.93,"sma_120":1007.49},{"date":"2026-02-10","open":970,"high":982,"low":933,"close":973,"volume":403160,"rsi_14":36.96,"sma_20":1065.6,"sma_60":1060.07,"sma_120":1007.26},{"date":"2026-02-11","open":973,"high":979,"low":940,"close":964,"volume":200362,"rsi_14":40.96,"sma_20":1060.05,"sma_60":1058.93,"sma_120":1006.94},{"date":"2026-02-12","open":955,"high":1098,"low":929,"close":945,"volume":1096767,"rsi_14":39.16,"sma_20":1053.75,"sma_60":1056.35,"sma_120":1006.64},{"date":"2026-02-13","open":941,"high":941,"low":874,"close":902,"volume":733370,"rsi_14":25.11,"sma_20":1045.3,"sma_60":1053.32,"sma_120":1005.88},{"date":"2026-02-19","open":852,"high":885,"low":691,"close":725,"volume":2877549,"rsi_14":18.65,"sma_20":1029.8,"sma_60":1047.47,"sma_120":1003.84},{"date":"2026-02-20","open":725,"high":790,"low":725,"close":748,"volume":748037,"rsi_14":22.06,"sma_20":1014.65,"sma_60":1041.48,"sma_120":1001.93},{"date":"2026-02-23","open":750,"high":776,"low":705,"close":711,"volume":526940,"rsi_14":17.76,"sma_20":994.6,"sma_60":1035.12,"sma_120":999.72},{"date":"2026-02-24","open":715,"high":737,"low":701,"close":724,"volume":432260,"rsi_14":20.96,"sma_20":978.25,"sma_60":1029.82,"sma_120":997.42},{"date":"2026-02-25","open":731,"high":781,"low":724,"close":744,"volume":438686,"rsi_14":25.39,"sma_20":962.8,"sma_60":1025.33,"sma_120":995.47},{"date":"2026-02-26","open":744,"high":759,"low":705,"close":729,"volume":400344,"rsi_14":21.99,"sma_20":942.65,"sma_60":1022.17,"sma_120":994.47},{"date":"2026-02-27","open":729,"high":736,"low":697,"close":716,"volume":384846,"rsi_14":22.22,"sma_20":922.7,"sma_60":1016.25,"sma_120":991.51},{"date":"2026-03-03","open":1432,"high":1438,"low":1334,"close":1334,"volume":185579,"rsi_14":11.39,"sma_20":901.05,"sma_60":1010.7,"sma_120":989.23},{"date":"2026-03-04","open":1334,"high":1334,"low":1146,"close":1308,"volume":303180,"rsi_14":10.5,"sma_20":877.5,"sma_60":1005.43,"sma_120":987.1},{"date":"2026-03-05","open":1290,"high":1380,"low":1254,"close":1286,"volume":230692,"rsi_14":13.26,"sma_20":855.85,"sma_60":999.63,"sma_120":984.85},{"date":"2026-03-06","open":1298,"high":1348,"low":1236,"close":1320,"volume":131052,"rsi_14":15.9,"sma_20":837.4,"sma_60":994.42,"sma_120":982.36},{"date":"2026-03-09","open":1320,"high":1320,"low":1198,"close":1294,"volume":89108,"rsi_14":15.77,"sma_20":817.25,"sma_60":989.2,"sma_120":979.9},{"date":"2026-03-10","open":1282,"high":1288,"low":1212,"close":1250,"volume":125499,"rsi_14":15.67,"sma_20":796.95,"sma_60":983.62,"sma_120":977.32},{"date":"2026-03-11","open":1250,"high":1292,"low":1216,"close":1256,"volume":140960,"rsi_14":17.84,"sma_20":773.65,"sma_60":978.15,"sma_120":974.89},{"date":"2026-03-12","open":1256,"high":1376,"low":1252,"close":1346,"volume":228957,"rsi_14":41.16,"sma_20":752.4,"sma_60":972.73,"sma_120":972.81},{"date":"2026-03-13","open":1346,"high":1354,"low":1250,"close":1348,"volume":160424,"rsi_14":36.4,"sma_20":737.6,"sma_60":965.55,"sma_120":970.65},{"date":"2026-03-16","open":1346,"high":1346,"low":1272,"close":1272,"volume":119806,"rsi_14":36.26,"sma_20":720.75,"sma_60":957.98,"sma_120":969.63},{"date":"2026-03-17","open":1284,"high":1300,"low":1242,"close":1262,"volume":201468,"rsi_14":32.45,"sma_20":704.1,"sma_60":950.65,"sma_120":965.97},{"date":"2026-03-18","open":1262,"high":1316,"low":1246,"close":1284,"volume":97203,"rsi_14":30.08,"sma_20":688.95,"sma_60":944.43,"sma_120":963.63},{"date":"2026-03-19","open":1284,"high":1578,"low":1276,"close":1508,"volume":1711441,"rsi_14":53.54,"sma_20":681.55,"sma_60":937.25,"sma_120":962.23},{"date":"2026-03-20","open":1508,"high":1510,"low":1384,"close":1442,"volume":298692,"rsi_14":50.67,"sma_20":681.35,"sma_60":930.78,"sma_120":960.03},{"date":"2026-03-23","open":1442,"high":1486,"low":1370,"close":1400,"volume":125955,"rsi_14":54.78,"sma_20":678.95,"sma_60":924.42,"sma_120":957.58},{"date":"2026-03-24","open":1400,"high":1430,"low":1360,"close":1412,"volume":87845,"rsi_14":57.69,"sma_20":678.7,"sma_60":918.02,"sma_120":955.26},{"date":"2026-03-25","open":1412,"high":1656,"low":1402,"close":1578,"volume":335940,"rsi_14":67.8,"sma_20":681.95,"sma_60":913.9,"sma_120":953.86},{"date":"2026-03-26","open":1578,"high":1684,"low":1556,"close":1608,"volume":334429,"rsi_14":67.65,"sma_20":684.95,"sma_60":909.77,"sma_120":952.64},{"date":"2026-03-27","open":1610,"high":2070,"low":1610,"close":1916,"volume":1947702,"rsi_14":78.32,"sma_20":696.4,"sma_60":908.12,"sma_120":952.96},{"date":"2026-03-30","open":1820,"high":1916,"low":1648,"close":1916,"volume":516401,"rsi_14":81.59,"sma_20":708.5,"sma_60":906.75,"sma_120":952.77},{"date":"2026-03-31","open":1916,"high":1916,"low":1740,"close":1898,"volume":260171,"rsi_14":80.11,"sma_20":722.6,"sma_60":905.23,"sma_120":952.65},{"date":"2026-04-01","open":1906,"high":1906,"low":1798,"close":1840,"volume":167865,"rsi_14":73.89,"sma_20":735.9,"sma_60":902.68,"sma_120":951.93},{"date":"2026-04-02","open":1852,"high":1898,"low":1780,"close":1858,"volume":181505,"rsi_14":74.29,"sma_20":750.2,"sma_60":900.7,"sma_120":951.24},{"date":"2026-04-03","open":1870,"high":1878,"low":1746,"close":1850,"volume":204060,"rsi_14":79.43,"sma_20":763.45,"sma_60":899.2,"sma_120":950.47},{"date":"2026-04-06","open":1850,"high":1980,"low":1772,"close":1828,"volume":184402,"rsi_14":78.47,"sma_20":776.8,"sma_60":895.8,"sma_120":949.52},{"date":"2026-04-07","open":1860,"high":2030,"low":1840,"close":2030,"volume":399918,"rsi_14":81.77,"sma_20":796.3,"sma_60":893.33,"sma_120":949.65},{"date":"2026-04-08","open":2030,"high":2030,"low":1910,"close":2004,"volume":237665,"rsi_14":75.41,"sma_20":815.0,"sma_60":891.43,"sma_120":949.73},{"date":"2026-04-09","open":2000,"high":2000,"low":1736,"close":1904,"volume":397819,"rsi_14":72.87,"sma_20":828.95,"sma_60":888.7,"sma_120":949.42},{"date":"2026-04-10","open":1884,"high":1884,"low":1752,"close":1760,"volume":239483,"rsi_14":66.19,"sma_20":839.25,"sma_60":884.22,"sma_120":948.52},{"date":"2026-04-13","open":1760,"high":1928,"low":1744,"close":1840,"volume":244705,"rsi_14":68.14,"sma_20":853.45,"sma_60":880.57,"sma_120":948.21},{"date":"2026-04-14","open":1838,"high":1874,"low":1760,"close":1826,"volume":175994,"rsi_14":62.06,"sma_20":867.55,"sma_60":877.3,"sma_120":948.08},{"date":"2026-04-15","open":1828,"high":1854,"low":1784,"close":1796,"volume":120449,"rsi_14":59.14,"sma_20":880.35,"sma_60":874.35,"sma_120":947.83},{"date":"2026-04-16","open":1802,"high":1828,"low":1760,"close":1770,"volume":94989,"rsi_14":40.21,"sma_20":886.9,"sma_60":871.25,"sma_120":947.71},{"date":"2026-04-17","open":1770,"high":1794,"low":1702,"close":1718,"volume":186133,"rsi_14":37.59,"sma_20":893.8,"sma_60":868.32,"sma_120":947.16},{"date":"2026-04-20","open":1754,"high":1754,"low":1654,"close":1664,"volume":163327,"rsi_14":35.97,"sma_20":900.4,"sma_60":864.67,"sma_120":946.52},{"date":"2026-04-21","open":1696,"high":1748,"low":1636,"close":1672,"volume":212762,"rsi_14":39.29,"sma_20":906.9,"sma_60":860.07,"sma_120":945.94},{"date":"2026-04-22","open":1672,"high":1726,"low":1592,"close":1614,"volume":263896,"rsi_14":35.19,"sma_20":907.8,"sma_60":856.0,"sma_120":945.33},{"date":"2026-04-23","open":1624,"high":1780,"low":1542,"close":1630,"volume":270328,"rsi_14":36.78,"sma_20":908.35,"sma_60":852.03,"sma_120":944.69},{"date":"2026-04-24","open":1630,"high":1674,"low":1620,"close":1652,"volume":78803,"rsi_14":39.42,"sma_20":901.75,"sma_60":846.93,"sma_120":943.7},{"date":"2026-04-27","open":1652,"high":1740,"low":1620,"close":1678,"volume":121645,"rsi_14":23.17,"sma_20":895.8,"sma_60":842.33,"sma_120":943.17},{"date":"2026-04-28","open":1660,"high":1696,"low":1600,"close":1686,"volume":154830,"rsi_14":25.08,"sma_20":890.5,"sma_60":838.05,"sma_120":942.73},{"date":"2026-04-29","open":1670,"high":1776,"low":1616,"close":1746,"volume":300245,"rsi_14":36.79,"sma_20":888.15,"sma_60":833.85,"sma_120":944.07},{"date":"2026-04-30","open":1758,"high":1822,"low":1664,"close":1666,"volume":265036,"rsi_14":31.82,"sma_20":872.05,"sma_60":902.2,"sma_120":790.49},{"date":"2026-05-04","open":1666,"high":1834,"low":1666,"close":1774,"volume":1093427,"rsi_14":44.13,"sma_20":881.45,"sma_60":827.43,"sma_120":942.02},{"date":"2026-05-06","open":1774,"high":1774,"low":1774,"close":1774,"volume":0,"rsi_14":45.26,"sma_20":880.1,"sma_60":824.72,"sma_120":941.86},{"date":"2026-05-07","open":1774,"high":1774,"low":1774,"close":1774,"volume":0,"rsi_14":47.88,"sma_20":873.7,"sma_60":822.32,"sma_120":940.92},{"date":"2026-05-08","open":1774,"high":1774,"low":1774,"close":1774,"volume":0,"rsi_14":50.41,"sma_20":867.95,"sma_60":818.87,"sma_120":939.79},{"date":"2026-05-11","open":1774,"high":1774,"low":1774,"close":1774,"volume":0,"rsi_14":56.36,"sma_20":864.7,"sma_60":815.35,"sma_120":938.63},{"date":"2026-05-12","open":1774,"high":1774,"low":1774,"close":1774,"volume":0,"rsi_14":64.25,"sma_20":865.05,"sma_60":813.97,"sma_120":937.45},{"date":"2026-05-13","open":1774,"high":1774,"low":1774,"close":1774,"volume":0,"rsi_14":63.49,"sma_20":863.4,"sma_60":812.53,"sma_120":936.3},{"date":"2026-05-14","open":1774,"high":1774,"low":1774,"close":1774,"volume":0,"rsi_14":75.0,"sma_20":862.1,"sma_60":811.25,"sma_120":935.09},{"date":"2026-05-15","open":1774,"high":1774,"low":1774,"close":1774,"volume":0,"rsi_14":73.68,"sma_20":861.55,"sma_60":810.28,"sma_120":933.32},{"date":"2026-05-18","open":1774,"high":1774,"low":1774,"close":1774,"volume":0,"rsi_14":71.63,"sma_20":861.65,"sma_60":810.03,"sma_120":931.67},{"date":"2026-05-19","open":1774,"high":1774,"low":1774,"close":1774,"volume":0,"rsi_14":68.75,"sma_20":863.05,"sma_60":812.73,"sma_120":930.1},{"date":"2026-05-20","open":1774,"high":1774,"low":1774,"close":1774,"volume":0,"rsi_14":67.74,"sma_20":865.8,"sma_60":815.05,"sma_120":928.27},{"date":"2026-05-21","open":1774,"high":1774,"low":1774,"close":1774,"volume":0,"rsi_14":57.45,"sma_20":868.35,"sma_60":817.98,"sma_120":926.55},{"date":"2026-05-22","open":1774,"high":1774,"low":1774,"close":1774,"volume":0,"rsi_14":100.0,"sma_20":872.35,"sma_60":820.7,"sma_120":925.26},{"date":"2026-05-26","open":1774,"high":1774,"low":1774,"close":1774,"volume":0,"rsi_14":100.0,"sma_20":1751.9,"sma_60":1622.08,"sma_120":1323.71},{"date":"2026-05-27","open":1526,"high":1755,"low":1526,"close":1550,"volume":596815,"rsi_14":79.84,"sma_20":956.5,"sma_60":851.55,"sma_120":936.05},{"date":"2026-05-28","open":1550,"high":1603,"low":1262,"close":1273,"volume":417602,"rsi_14":63.9,"sma_20":978.2,"sma_60":860.83,"sma_120":938.54},{"date":"2026-05-29","open":1297,"high":1426,"low":1170,"close":1344,"volume":375949,"rsi_14":12.41,"sma_20":1709.45,"sma_60":1645.22,"sma_120":1333.52},{"date":"2026-06-01","open":1333,"high":1342,"low":1025,"close":1238,"volume":612546,"rsi_14":10.47,"sma_20":1684.05,"sma_60":1644.05,"sma_120":1335.75},{"date":"2026-06-02","open":1237,"high":1237,"low":1066,"close":1155,"volume":117917,"rsi_14":9.33,"sma_20":1658.5,"sma_60":1641.87,"sma_120":1337.12},{"date":"2026-06-04","open":1101,"high":1199,"low":1070,"close":1171,"volume":62091,"rsi_14":11.2,"sma_20":1628.35,"sma_60":1639.38,"sma_120":1338.77},{"date":"2026-06-05","open":1171,"high":1520,"low":1170,"close":1346,"volume":1287110,"rsi_14":27.52,"sma_20":1606.95,"sma_60":1640.25,"sma_120":1341.98},{"date":"2026-06-08","open":1346,"high":1346,"low":1051,"close":1202,"volume":188796,"rsi_14":23.91,"sma_20":1578.35,"sma_60":1639.45,"sma_120":1344.0},{"date":"2026-06-09","open":1150,"high":1258,"low":1150,"close":1232,"volume":87400,"rsi_14":25.93,"sma_20":1551.25,"sma_60":1639.05,"sma_120":1346.3},{"date":"2026-06-10","open":1257,"high":1500,"low":1211,"close":1331,"volume":441066,"rsi_14":31.92,"sma_20":1529.1,"sma_60":1638.8,"sma_120":1349.08},{"date":"2026-06-11","open":1324,"high":1443,"low":1241,"close":1404,"volume":189319,"rsi_14":35.75,"sma_20":1510.6,"sma_60":1639.73,"sma_120":1351.57},{"date":"2026-06-12","open":1392,"high":1460,"low":1392,"close":1434,"volume":88397,"rsi_14":37.2,"sma_20":1493.6,"sma_60":1642.43,"sma_120":1354.51},{"date":"2026-06-15","open":1386,"high":1415,"low":1330,"close":1366,"volume":124139,"rsi_14":35.39,"sma_20":1473.2,"sma_60":1644.17,"sma_120":1356.89},{"date":"2026-06-16","open":1366,"high":1366,"low":1200,"close":1251,"volume":112187,"rsi_14":32.69,"sma_20":1447.05,"sma_60":1643.62,"sma_120":1358.86},{"date":"2026-06-17","open":1251,"high":1300,"low":1195,"close":1250,"volume":136697,"rsi_14":41.43,"sma_20":1275.15,"sma_60":1608.48,"sma_120":1368.4},{"date":"2026-06-18","open":1250,"high":1350,"low":1239,"close":1250,"volume":111145,"rsi_14":48.86,"sma_20":1394.65,"sma_60":1636.12,"sma_120":1360.58},{"date":"2026-06-19","open":1250,"high":1289,"low":1133,"close":1230,"volume":88613,"rsi_14":44.06,"sma_20":1367.45,"sma_60":1633.28,"sma_120":1361.81},{"date":"2026-06-22","open":1265,"high":1265,"low":1159,"close":1208,"volume":140105,"rsi_14":48.29,"sma_20":1339.15,"sma_60":1629.88,"sma_120":1362.79},{"date":"2026-06-23","open":1200,"high":1201,"low":1081,"close":1112,"volume":65126,"rsi_14":47.58,"sma_20":1306.05,"sma_60":1622.12,"sma_120":1363.42},{"date":"2026-06-24","open":1112,"high":1200,"low":1056,"close":1199,"volume":103493,"rsi_14":51.46,"sma_20":1277.3,"sma_60":1615.3,"sma_120":1364.65},{"date":"2026-06-25","open":1199,"high":1259,"low":1082,"close":1123,"volume":85106,"rsi_14":37.05,"sma_20":1255.95,"sma_60":1602.08,"sma_120":1365.2},{"date":"2026-06-26","open":1134,"high":1134,"low":1014,"close":1076,"volume":130742,"rsi_14":41.75,"sma_20":1246.1,"sma_60":1588.08,"sma_120":1365.5},{"date":"2026-06-29","open":1076,"high":1100,"low":1024,"close":1099,"volume":111079,"rsi_14":41.22,"sma_20":1233.85,"sma_60":1574.77,"sma_120":1365.99},{"date":"2026-06-30","open":1090,"high":1109,"low":1009,"close":1031,"volume":94381,"rsi_14":29.34,"sma_20":1223.5,"sma_60":1561.28,"sma_120":1365.64},{"date":"2026-07-01","open":1041,"high":1087,"low":1020,"close":1043,"volume":150236,"rsi_14":22.86,"sma_20":1217.9,"sma_60":1547.7,"sma_120":1365.6},{"date":"2026-07-02","open":1034,"high":1050,"low":1000,"close":1020,"volume":63295,"rsi_14":18.54,"sma_20":1210.35,"sma_60":1533.87,"sma_120":1365.64},{"date":"2026-07-03","open":1020,"high":1100,"low":998,"close":1090,"volume":43435,"rsi_14":29.09,"sma_20":1197.55,"sma_60":1521.57,"sma_120":1365.41},{"date":"2026-07-06","open":1102,"high":1107,"low":1020,"close":1090,"volume":46418,"rsi_14":35.23,"sma_20":1191.95,"sma_60":1505.9,"sma_120":1364.8},{"date":"2026-07-07","open":1090,"high":1091,"low":1000,"close":1090,"volume":75995,"rsi_14":35.29,"sma_20":1184.85,"sma_60":1490.67,"sma_120":1364.58},{"date":"2026-07-08","open":1081,"high":1081,"low":990,"close":1030,"volume":157469,"rsi_14":31.79,"sma_20":1169.8,"sma_60":1476.1,"sma_120":1363.87},{"date":"2026-07-09","open":1040,"high":1060,"low":999,"close":1008,"volume":25134,"rsi_14":31.68,"sma_20":1150.0,"sma_60":1463.57,"sma_120":1362.69},{"date":"2026-07-10","open":1018,"high":1028,"low":990,"close":1020,"volume":35331,"rsi_14":34.23,"sma_20":1129.3,"sma_60":1449.9,"sma_120":1361.7},{"date":"2026-07-13","open":1019,"high":1019,"low":885,"close":905,"volume":138961,"rsi_14":33.17,"sma_20":1106.25,"sma_60":1434.55,"sma_120":1360.0},{"date":"2026-07-14","open":872,"high":990,"low":817,"close":984,"volume":222668,"rsi_14":32.29,"sma_20":1092.9,"sma_60":1421.02,"sma_120":1359.24},{"date":"2026-07-15","open":935,"high":1000,"low":913,"close":998,"volume":74731,"rsi_14":38.53,"sma_20":1080.3,"sma_60":1408.15,"sma_120":1358.63},{"date":"2026-07-16","open":996,"high":996,"low":926,"close":926,"volume":47098,"rsi_14":36.84,"sma_20":1064.1,"sma_60":1394.95,"sma_120":1357.72},{"date":"2026-07-20","open":934,"high":934,"low":854,"close":910,"volume":74297,"rsi_14":33.21,"sma_20":1048.1,"sma_60":1382.38,"sma_120":1356.55},{"date":"2026-07-21","open":910,"high":910,"low":800,"close":800,"volume":110915,"rsi_14":30.91,"sma_20":1027.7,"sma_60":1367.85,"sma_120":1353.95},{"date":"2026-07-22","open":808,"high":878,"low":797,"close":803,"volume":72710,"rsi_14":29.87,"sma_20":1012.25,"sma_60":1354.33,"sma_120":1351.88},{"date":"2026-07-23","open":803,"high":1043,"low":803,"close":1005,"volume":866129,"rsi_14":49.03,"sma_20":1002.55,"sma_60":1343.92,"sma_120":1351.48},{"date":"2026-07-24","open":970,"high":1300,"low":939,"close":1166,"volume":924071,"rsi_14":54.39,"sma_20":1004.7,"sma_60":1335.82,"sma_120":1351.77},{"date":"2026-07-27","open":1167,"high":1250,"low":1000,"close":1090,"volume":170553,"rsi_14":50.0,"sma_20":1005.4,"sma_60":1326.02,"sma_120":1351.56},{"date":"2026-07-28","open":1090,"high":1090,"low":1000,"close":1030,"volume":84866,"rsi_14":47.01,"sma_20":1001.95,"sma_60":1315.08,"sma_120":1350.97},{"date":"2026-07-29","open":1050,"high":1150,"low":1013,"close":1089,"volume":152509,"rsi_14":52.95,"sma_20":1004.85,"sma_60":1304.13,"sma_120":1350.67},{"date":"2026-07-30","open":1058,"high":1058,"low":952,"close":972,"volume":105225,"rsi_14":48.36,"sma_20":1001.3,"sma_60":1292.57,"sma_120":1349.81},{"date":"2026-07-31","open":972,"high":1006,"low":880,"close":927,"volume":106300,"rsi_14":45.88,"sma_20":996.65,"sma_60":1278.45,"sma_120":1348.96},{"date":"2026-08-03","open":970,"high":1000,"low":884,"close":930,"volume":117367,"rsi_14":51.23,"sma_20":988.65,"sma_60":1264.38,"sma_120":1347.96},{"date":"2026-08-04","open":930,"high":970,"low":892,"close":919,"volume":61233,"rsi_14":46.58,"sma_20":980.1,"sma_60":1250.13,"sma_120":1347.03},{"date":"2026-08-05","open":929,"high":956,"low":887,"close":940,"volume":163673,"rsi_14":46.97,"sma_20":972.6,"sma_60":1236.23,"sma_120":1345.74},{"date":"2026-08-06","open":940,"high":941,"low":899,"close":910,"volume":75887,"rsi_14":49.12,"sma_20":966.6,"sma_60":1221.83,"sma_120":1344.17},{"date":"2026-08-07","open":920,"high":966,"low":890,"close":942,"volume":88320,"rsi_14":51.72,"sma_20":963.3,"sma_60":1207.97,"sma_120":1343.94},{"date":"2026-08-10","open":943,"high":990,"low":893,"close":987,"volume":106409,"rsi_14":60.81,"sma_20":961.65,"sma_60":1194.85,"sma_120":1344.06},{"date":"2026-08-11","open":999,"high":1040,"low":930,"close":1040,"volume":179305,"rsi_14":62.95,"sma_20":968.4,"sma_60":1182.62,"sma_120":1344.69},{"date":"2026-08-12","open":1040,"high":1066,"low":980,"close":1006,"volume":129341,"rsi_14":50.07,"sma_20":969.5,"sma_60":1169.82,"sma_120":1345.2},{"date":"2026-08-13","open":1006,"high":1006,"low":966,"close":975,"volume":60187,"rsi_14":34.52,"sma_20":968.35,"sma_60":1156.5,"sma_120":1345.81},{"date":"2026-08-14","open":982,"high":998,"low":925,"close":940,"volume":97107,"rsi_14":36.98,"sma_20":969.05,"sma_60":1142.6,"sma_120":1347.6},{"date":"2026-08-18","open":940,"high":944,"low":891,"close":891,"volume":85349,"rsi_14":37.7,"sma_20":968.1,"sma_60":1127.88,"sma_120":1348.79},{"date":"2026-08-19","open":915,"high":947,"low":883,"close":924,"volume":49466,"rsi_14":34.69,"sma_20":974.3,"sma_60":1113.72,"sma_120":1350.57},{"date":"2026-08-20","open":978,"high":978,"low":888,"close":910,"volume":20272,"rsi_14":42.89,"sma_20":979.65,"sma_60":1099.32,"sma_120":1352.12},{"date":"2026-08-21","open":910,"high":910,"low":881,"close":908,"volume":29984,"rsi_14":47.58,"sma_20":974.8,"sma_60":1084.88,"sma_120":1353.48},{"date":"2026-08-24","open":927,"high":927,"low":879,"close":900,"volume":46628,"rsi_14":46.23,"sma_20":961.5,"sma_60":1074.05,"sma_120":1354.91},{"date":"2026-08-25","open":900,"high":949,"low":879,"close":940,"volume":31205,"rsi_14":52.46,"sma_20":954.0,"sma_60":1068.5,"sma_120":1356.78},{"date":"2026-08-26","open":939,"high":939,"low":901,"close":920,"volume":25896,"rsi_14":47.65,"sma_20":948.5,"sma_60":1061.43,"sma_120":1353.33},{"date":"2026-08-27","open":918,"high":1065,"low":915,"close":1022,"volume":301671,"rsi_14":61.24,"sma_20":945.15,"sma_60":1057.83,"sma_120":1350.94},{"date":"2026-08-28","open":1022,"high":1156,"low":972,"close":1140,"volume":204566,"rsi_14":66.95,"sma_20":953.55,"sma_60":1057.58,"sma_120":1349.72},{"date":"2026-08-31","open":1175,"high":1200,"low":1082,"close":1180,"volume":241396,"rsi_14":66.67,"sma_20":966.2,"sma_60":1057.73,"sma_120":1348.56},{"date":"2026-09-01","open":1200,"high":1200,"low":1102,"close":1178,"volume":38548,"rsi_14":63.07,"sma_20":978.6,"sma_60":1054.93,"sma_120":1347.59},{"date":"2026-09-02","open":1144,"high":1161,"low":1110,"close":1158,"volume":582342,"rsi_14":64.79,"sma_20":990.55,"sma_60":1054.2,"sma_120":1346.83},{"date":"2026-09-03","open":1158,"high":1158,"low":1100,"close":1131,"volume":31291,"rsi_14":65.29,"sma_20":1000.1,"sma_60":1052.52,"sma_120":1345.78},{"date":"2026-09-04","open":1100,"high":1208,"low":1074,"close":1190,"volume":151985,"rsi_14":73.41,"sma_20":1014.1,"sma_60":1050.17,"sma_120":1344.48},{"date":"2026-09-07","open":1202,"high":1496,"low":1202,"close":1399,"volume":1623715,"rsi_14":86.6,"sma_20":1036.95,"sma_60":1050.08,"sma_120":1344.91},{"date":"2026-09-08","open":1360,"high":1448,"low":1330,"close":1441,"volume":367702,"rsi_14":86.77,"sma_20":1059.65,"sma_60":1050.2,"sma_120":1346.32},{"date":"2026-09-09","open":1473,"high":1780,"low":1441,"close":1631,"volume":1691066,"rsi_14":91.01,"sma_20":1089.2,"sma_60":1054.62,"sma_120":1349.39},{"date":"2026-09-10","open":1580,"high":1580,"low":1437,"close":1508,"volume":326280,"rsi_14":80.0,"sma_20":1114.3,"sma_60":1058.9,"sma_120":1351.26},{"date":"2026-09-11","open":1509,"high":1572,"low":1329,"close":1376,"volume":298352,"rsi_14":71.17,"sma_20":1134.35,"sma_60":1061.0,"sma_120":1350.16},{"date":"2026-09-14","open":1376,"high":1549,"low":1289,"close":1418,"volume":198544,"rsi_14":71.23,"sma_20":1158.25,"sma_60":1063.8,"sma_120":1349.96},{"date":"2026-09-15","open":1331,"high":1394,"low":1150,"close":1213,"volume":387422,"rsi_14":61.17,"sma_20":1174.35,"sma_60":1063.52,"sma_120":1348.4},{"date":"2026-09-16","open":1200,"high":1280,"low":1194,"close":1265,"volume":102873,"rsi_14":59.64,"sma_20":1191.4,"sma_60":1064.47,"sma_120":1347.17},{"date":"2026-09-17","open":1265,"high":1265,"low":1265,"close":1265,"volume":0,"rsi_14":55.47,"sma_20":1209.15,"sma_60":1067.02,"sma_120":1344.57},{"date":"2026-09-18","open":1265,"high":1265,"low":1265,"close":1265,"volume":0,"rsi_14":53.85,"sma_20":1227.0,"sma_60":1068.12,"sma_120":1341.71},{"date":"2026-09-21","open":1270,"high":1345,"low":1179,"close":1278,"volume":232537,"rsi_14":54.49,"sma_20":1245.9,"sma_60":1070.7,"sma_120":1336.39},{"date":"2026-09-22","open":1276,"high":1276,"low":1201,"close":1243,"volume":135375,"rsi_14":53.76,"sma_20":1261.05,"sma_60":1073.48,"sma_120":1330.78},{"date":"2026-09-23","open":1225,"high":1240,"low":1135,"close":1225,"volume":104007,"rsi_14":54.2,"sma_20":1276.3,"sma_60":1075.58,"sma_120":1325.17},{"date":"2026-09-28","open":1210,"high":1350,"low":1194,"close":1296,"volume":95665,"rsi_14":54.68,"sma_20":1290.0,"sma_60":1080.0,"sma_120":1320.64},{"date":"2026-09-29","open":1275,"high":1295,"low":1225,"close":1274,"volume":56681,"rsi_14":43.39,"sma_20":1296.7,"sma_60":1083.85,"sma_120":1315.78},{"date":"2026-09-30","open":1275,"high":1298,"low":1250,"close":1273,"volume":65690,"rsi_14":40.71,"sma_20":1301.35,"sma_60":1088.07,"sma_120":1310.97},{"date":"2026-10-01","open":1278,"high":1289,"low":1202,"close":1274,"volume":57133,"rsi_14":25.03,"sma_20":1306.15,"sma_60":1091.13,"sma_120":1306.35},{"date":"2026-10-02","open":1274,"high":1289,"low":1220,"close":1249,"volume":93341,"rsi_14":29.01,"sma_20":1310.7,"sma_60":1093.78,"sma_120":1299.84},{"date":"2026-10-06","open":1237,"high":1275,"low":1203,"close":1238,"volume":124212,"rsi_14":36.09,"sma_20":1316.05,"sma_60":1096.25,"sma_120":1293.46},{"date":"2026-10-07","open":1250,"high":1250,"low":1195,"close":1198,"volume":138152,"rsi_14":27.73,"sma_20":1316.45,"sma_60":1099.05,"sma_120":1287.58},{"date":"2026-10-08","open":1200,"high":1239,"low":1186,"close":1227,"volume":81033,"rsi_14":52.2,"sma_20":1307.85,"sma_60":1102.7,"sma_120":1283.13},{"date":"2026-10-12","open":1200,"high":1224,"low":1165,"close":1200,"volume":119948,"rsi_14":38.91,"sma_20":1295.8,"sma_60":1105.7,"sma_120":1277.8},{"date":"2026-10-13","open":1185,"high":1221,"low":1161,"close":1213,"volume":49087,"rsi_14":41.5,"sma_20":1274.9,"sma_60":1110.83,"sma_120":1272.69},{"date":"2026-10-14","open":1222,"high":1308,"low":1208,"close":1259,"volume":94898,"rsi_14":49.15,"sma_20":1262.45,"sma_60":1115.42,"sma_120":1268.22},{"date":"2026-10-15","open":1240,"high":1350,"low":1165,"close":1193,"volume":50322,"rsi_14":39.51,"sma_20":1253.3,"sma_60":1118.67,"sma_120":1263.41},{"date":"2026-10-16","open":1293,"high":1293,"low":1144,"close":1177,"volume":154723,"rsi_14":41.45,"sma_20":1241.25,"sma_60":1122.85,"sma_120":1258.9},{"date":"2026-10-19","open":1195,"high":1210,"low":1115,"close":1188,"volume":26180,"rsi_14":45.12,"sma_20":1240.0,"sma_60":1127.48,"sma_120":1254.93},{"date":"2026-10-20","open":1200,"high":1200,"low":1115,"close":1162,"volume":96986,"rsi_14":29.94,"sma_20":1234.85,"sma_60":1133.52,"sma_120":1250.68},{"date":"2026-10-21","open":1165,"high":1208,"low":1140,"close":1197,"volume":33118,"rsi_14":38.9,"sma_20":1231.45,"sma_60":1140.08,"sma_120":1247.21},{"date":"2026-10-22","open":1127,"high":1200,"low":1127,"close":1195,"volume":23829,"rsi_14":38.79,"sma_20":1227.95,"sma_60":1143.25,"sma_120":1243.58},{"date":"2026-10-23","open":1188,"high":1228,"low":1169,"close":1228,"volume":31789}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":1.6,"ttm_eps":null,"close":1472.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":1.6,"ttm_eps":null,"close":1450.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":7.48,"pbr":0.83,"ttm_eps":null,"close":947.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":11.44,"pbr":1.26,"ttm_eps":null,"close":1343.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":1.18,"ttm_eps":null,"close":1070.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":1.18,"ttm_eps":null,"close":1012.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":1.24,"ttm_eps":null,"close":1073.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":2.57,"ttm_eps":null,"close":1898.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":1.45,"ttm_eps":null,"close":1031.0}],"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":"엠젠솔루션","phase":"above-fold","symbol_resolved":true}