{"status":"ok","report":{"price_analysis":{"current":779.0,"change_1d":0.0,"change_7d":0.0,"change_30d":-5.5,"high_30d":861.0,"low_30d":736.0,"position_in_range":34.0,"support":748.5,"resistance":848.5},"summary":"제이엠아이(033050)은 Technology 섹터 KR 시장 종목입니다, 시가총액 247.69억. 현재가 779원, 전일 대비 +0.0%, 30일 -5.5%. PER 3.8배 / ROE 3.2%. 기술적 시그널: MACD 골든크로스, 역배열 하락 추세.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 3.8배입니다. ROE 3.2%입니다. 시가총액 247.69억. 매출 1103.26억, 영업이익 54.62억.","grade":"C","comment":"PER 3.78배, ROE 3.18%","per":3.78,"pbr":0.4,"roe":3.18,"eps":206.32815822576407,"revenue":110325903389.0,"operating_income":5462047801.0,"net_income":6676730598.0,"market_cap":24768703069,"profit_margin":6.05,"roa":1.78,"operating_margin":4.95,"gross_margin":15.1,"debt_ratio":0.7815049444344908,"total_assets":110962759430.0,"total_equity":62285967702.0,"total_debt":48676791728.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 38.5로 약세 구간입니다. MACD(-12.42)가 시그널선(-13.44)을 상회합니다(골든크로스). 현재가가 SMA20(788)과 SMA60(831) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 747~830 (현재 위치 39%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 38","rsi_14":38.46153846153846,"macd":-12.422672975388537,"macd_signal":-13.443356925412946,"sma_20":788.25,"sma_60":831.15,"bb_upper":829.5240838783855,"bb_lower":746.9759161216145,"atr_14":21.357142857142858},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 0.00, 기관 순매수 0.00. 30일 누적: 외국인 -5.84만, 기관 0.00.","foreign_trend":"중립","institution_trend":"중립","comment":"외국인 중립, 기관 중립","foreign_flow":0,"institutional_flow":0,"data":[{"date":"2026-10-23","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-22","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-21","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-20","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-19","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-16","foreign_net":-1375.0,"institution_net":0.0,"retail_net":1375.0},{"date":"2026-10-15","foreign_net":-5167.0,"institution_net":0.0,"retail_net":5167.0},{"date":"2026-10-14","foreign_net":-1543.0,"institution_net":0.0,"retail_net":1543.0},{"date":"2026-10-13","foreign_net":-9163.0,"institution_net":0.0,"retail_net":9163.0},{"date":"2026-10-12","foreign_net":-833.0,"institution_net":0.0,"retail_net":833.0},{"date":"2026-10-08","foreign_net":-1012.0,"institution_net":0.0,"retail_net":1012.0},{"date":"2026-10-07","foreign_net":-689.0,"institution_net":0.0,"retail_net":689.0},{"date":"2026-10-06","foreign_net":-836.0,"institution_net":0.0,"retail_net":836.0},{"date":"2026-10-02","foreign_net":-88.0,"institution_net":0.0,"retail_net":88.0},{"date":"2026-10-01","foreign_net":-247.0,"institution_net":0.0,"retail_net":247.0},{"date":"2026-09-30","foreign_net":-767.0,"institution_net":0.0,"retail_net":767.0},{"date":"2026-09-29","foreign_net":-426.0,"institution_net":0.0,"retail_net":426.0},{"date":"2026-09-28","foreign_net":-1536.0,"institution_net":0.0,"retail_net":1536.0},{"date":"2026-09-23","foreign_net":-124.0,"institution_net":0.0,"retail_net":124.0},{"date":"2026-09-22","foreign_net":-2519.0,"institution_net":0.0,"retail_net":2519.0},{"date":"2026-09-21","foreign_net":-661.0,"institution_net":0.0,"retail_net":661.0},{"date":"2026-09-18","foreign_net":-6378.0,"institution_net":0.0,"retail_net":6378.0},{"date":"2026-09-17","foreign_net":-3034.0,"institution_net":0.0,"retail_net":3034.0},{"date":"2026-09-16","foreign_net":-4829.0,"institution_net":0.0,"retail_net":4829.0},{"date":"2026-09-15","foreign_net":-3094.0,"institution_net":0.0,"retail_net":3094.0},{"date":"2026-09-14","foreign_net":-1269.0,"institution_net":0.0,"retail_net":1269.0},{"date":"2026-09-11","foreign_net":-6674.0,"institution_net":0.0,"retail_net":6674.0},{"date":"2026-09-10","foreign_net":-7890.0,"institution_net":0.0,"retail_net":7890.0},{"date":"2026-09-09","foreign_net":2592.0,"institution_net":0.0,"retail_net":-2592.0},{"date":"2026-09-08","foreign_net":-824.0,"institution_net":0.0,"retail_net":824.0}],"periods":{"d1":{"foreign_net":0,"institution_net":0,"retail_net":0},"d3":{"foreign_net":0,"institution_net":0,"retail_net":0},"d7":{"foreign_net":-6542.0,"institution_net":0,"retail_net":6542.0},"d14":{"foreign_net":-20706.0,"institution_net":0,"retail_net":20706.0},"d30":{"foreign_net":-58386.0,"institution_net":0,"retail_net":58386.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"PER 3.78x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"C","percentile":66,"summary":"매출 -1.8%","metrics":[{"name":"매출 성장률 (QoQ)","value":-1.8,"unit":"%","percentile":47,"direction":"higher_better"},{"name":"영업이익 성장률","value":72.2,"unit":"%","percentile":85,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 3.2%","metrics":[{"name":"ROE","value":3.18,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":4.95,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":6.05,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":1.78,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":49,"summary":"RSI 38","metrics":[{"name":"RSI (14)","value":38.5,"unit":"","percentile":38,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-5.5,"unit":"%","percentile":40,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":56,"summary":"유동비율 1.4x, 순차입금비율 0.6x","metrics":[{"name":"유동비율","value":1.42,"unit":"x","percentile":58,"direction":"higher_better","rating":"fair","note":"≥ 1.5"},{"name":"순차입금비율","value":0.63,"unit":"x","percentile":42,"direction":"lower_better","rating":"fair","note":"≤ 0.6"},{"name":"이자보상배율","value":39.7,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.04,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 3.78x (섹터 중앙 N/Ax)"},"growth":{"grade":"C","reason":"매출 -1.8%"},"profitability":{"grade":"C","reason":"ROE 3.2%"},"momentum":{"grade":"D","reason":"RSI 38"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":1.78,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":3.18,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":4.92,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.78,"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":15.1,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":4.95,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":6.05,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":3.78,"current_pbr":0.4,"per_5y_high":13.77,"per_5y_low":3.61,"per_5y_avg":8.49,"per_percentile":11.1,"pbr_5y_high":0.57,"pbr_5y_low":0.38,"pbr_5y_avg":0.48,"pbr_percentile":11.1,"per_5y_median":7.89,"pbr_5y_median":0.45,"history":[{"quarter":"2024-Q2","per":10.15,"pbr":0.57},{"quarter":"2024-Q3","per":10.22,"pbr":0.56},{"quarter":"2024-Q4","per":6.93,"pbr":0.45},{"quarter":"2025-Q1","per":6.9,"pbr":0.45},{"quarter":"2025-Q2","per":13.77,"pbr":0.52},{"quarter":"2025-Q3","per":10.56,"pbr":0.46},{"quarter":"2025-Q4","per":7.89,"pbr":0.45},{"quarter":"2026-Q1","per":6.37,"pbr":0.45},{"quarter":"2026-Q2","per":3.61,"pbr":0.38},{"quarter":"현재","per":3.78,"pbr":0.4}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":951.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":942.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":802.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":796.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":901.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":823.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":821.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":861.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":745.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Technology","industry":"COMPUTER HARDWARE"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":10.15,"eps":93.72,"close":951.0,"source":"reported"},{"date":"2024-07","per":9.37,"eps":93.72,"close":878.0,"source":"reported"},{"date":"2024-08","per":9.61,"eps":93.72,"close":901.0,"source":"reported"},{"date":"2024-09","per":10.22,"eps":92.21,"close":942.0,"source":"reported"},{"date":"2024-10","per":10.37,"eps":92.21,"close":956.0,"source":"reported"},{"date":"2024-11","per":9.6,"eps":92.21,"close":885.0,"source":"reported"},{"date":"2024-12","per":6.93,"eps":115.73,"close":802.0,"source":"reported"},{"date":"2025-01","per":7.19,"eps":115.73,"close":832.0,"source":"reported"},{"date":"2025-02","per":7.19,"eps":115.73,"close":832.0,"source":"reported"},{"date":"2025-03","per":6.9,"eps":115.396,"close":796.0,"source":"reported"},{"date":"2025-04","per":7.34,"eps":115.396,"close":847.0,"source":"reported"},{"date":"2025-05","per":7.6,"eps":115.396,"close":877.0,"source":"reported"},{"date":"2025-06","per":13.77,"eps":65.4124,"close":901.0,"source":"reported"},{"date":"2025-07","per":13.7,"eps":65.4124,"close":896.0,"source":"reported"},{"date":"2025-08","per":12.83,"eps":65.4124,"close":839.0,"source":"reported"},{"date":"2025-09","per":10.56,"eps":77.9603,"close":823.0,"source":"reported"},{"date":"2025-10","per":10.07,"eps":77.9603,"close":785.0,"source":"reported"},{"date":"2025-11","per":10.43,"eps":77.9603,"close":813.0,"source":"reported"},{"date":"2025-12","per":7.89,"eps":104.0805,"close":821.0,"source":"reported"},{"date":"2026-01","per":8.08,"eps":104.0805,"close":841.0,"source":"reported"},{"date":"2026-02","per":8.75,"eps":104.0805,"close":911.0,"source":"reported"},{"date":"2026-03","per":6.37,"eps":135.1446,"close":861.0,"source":"reported"},{"date":"2026-04","per":7.58,"eps":135.1446,"close":1025.0,"source":"reported"},{"date":"2026-05","per":6.36,"eps":135.1446,"close":859.0,"source":"reported"},{"date":"2026-06","per":3.61,"eps":206.3282,"close":745.0,"source":"reported"},{"date":"2026-07","per":4.55,"eps":206.3282,"close":939.0,"source":"reported"},{"date":"2026-08","per":4.09,"eps":206.3282,"close":843.0,"source":"reported"},{"date":"2026-09","per":3.91,"eps":206.3282,"close":806.0,"source":"reported"},{"date":"2026-10","per":3.78,"eps":206.3282,"close":779.0,"source":"reported"}],"trailing_per_history_meta":{"avg":8.23,"std":2.74,"upper_1sd":10.98,"lower_1sd":5.49,"current":3.78,"count":29},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"3.8배"},{"label":"PBR","value":"0.4배"},{"label":"5년 PER 밴드","value":"하위 11%"},{"label":"ROE","value":"3.2%"}],"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":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:38:43.589652+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.031753935083142205,"dividend_yield":null,"eps":62.0,"revenue":30577847320.0,"operating_income":1782300676.0,"net_income":1977824575.0,"market_cap":null,"profit_margin":0.06468161588688318,"operating_margin":0.05828731687185362,"roa":0.017824219451280817,"gross_margin":0.150959957242667,"total_equity":62285967702.0,"total_assets":110962759430.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":null,"roe":0.02499790464988074,"dividend_yield":null,"eps":46.37,"revenue":31143573999.0,"operating_income":1034860212.0,"net_income":1510570495.0,"market_cap":null,"profit_margin":0.04850344071134878,"operating_margin":0.033228691480086024,"roa":0.013860861294587206,"gross_margin":0.12208014131974963,"total_equity":60427884503.0,"total_assets":108980997854.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.02884510145820102,"dividend_yield":null,"eps":52.04027155743716,"revenue":26754657176.0,"operating_income":1258180662.0,"net_income":1691098536.0,"market_cap":null,"profit_margin":0.06320763240864784,"operating_margin":0.047026603769329496,"roa":0.01611575850391527,"gross_margin":0.13323135731290747,"total_equity":58626888120.0,"total_assets":104934467440.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.02633304867784136,"dividend_yield":null,"eps":45.91788666832691,"revenue":21849824894.0,"operating_income":1386706251.0,"net_income":1497236992.0,"market_cap":null,"profit_margin":0.06852398127964604,"operating_margin":0.06346532559081478,"roa":0.01703701279616725,"gross_margin":0.1488467933623157,"total_equity":56857715577.0,"total_assets":87881426745.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.004558018619374631,"dividend_yield":null,"eps":-9.183577333665381,"revenue":21367645266.0,"operating_income":439573764.0,"net_income":-251881258.0,"market_cap":null,"profit_margin":-0.011787974522433275,"operating_margin":0.020571932869900538,"roa":-0.00296067636882558,"gross_margin":0.09484120701051701,"total_equity":55261129678.0,"total_assets":85075579571.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.008736573851474496,"dividend_yield":null,"eps":15.305962222775635,"revenue":19831138542.0,"operating_income":984548322.0,"net_income":493581636.0,"market_cap":null,"profit_margin":0.024889223326974023,"operating_margin":0.049646585843512885,"roa":0.005561716651887794,"gross_margin":0.14897196990193867,"total_equity":56496018278.0,"total_assets":88746275097.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.015046398512674879,"dividend_yield":null,"eps":25.92,"revenue":20769933387.0,"operating_income":888271667.0,"net_income":844350719.0,"market_cap":null,"profit_margin":0.04065254824208936,"operating_margin":0.04276718901544352,"roa":0.009672904407689718,"gross_margin":0.16720765975945304,"total_equity":56116466561.0,"total_assets":87290299109.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.020162284891201525,"dividend_yield":null,"eps":33.37,"revenue":20613483463.0,"operating_income":1343611321.0,"net_income":1087058462.0,"market_cap":null,"profit_margin":0.05273531103809827,"operating_margin":0.06518118703283236,"roa":0.011787809432776705,"gross_margin":0.14200441673306521,"total_equity":53915440034.0,"total_assets":92218869689.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.02487221196994864,"dividend_yield":null,"eps":40.8,"revenue":21258224828.0,"operating_income":1398684984.0,"net_income":1329343942.0,"market_cap":null,"profit_margin":0.06253315847187163,"operating_margin":0.06579500383106965,"roa":0.014045642989451443,"gross_margin":0.13207618630986848,"total_equity":53446952913.0,"total_assets":94644577183.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.009784448125505626,"dividend_yield":null,"eps":15.64,"revenue":17795296670.0,"operating_income":415085431.0,"net_income":509688757.0,"market_cap":null,"profit_margin":0.028641767903721044,"operating_margin":0.023325569598385346,"roa":0.005500350292981248,"gross_margin":0.11634794875268578,"total_equity":52091722544.0,"total_assets":92664781305.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.0015270499896110176,"dividend_yield":null,"eps":2.4,"revenue":18684273191.0,"operating_income":892438762.0,"net_income":78184261.0,"market_cap":null,"profit_margin":0.004184495709346642,"operating_margin":0.0477641679115395,"roa":0.0008720302052278781,"gross_margin":0.12740784464373336,"total_equity":51199542603.0,"total_assets":89657744114.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.025168872393449095,"dividend_yield":null,"eps":34.88,"revenue":22538868956.0,"operating_income":1207945675.0,"net_income":1136358069.0,"market_cap":null,"profit_margin":0.050417706017918604,"operating_margin":0.053593890507910184,"roa":0.013472420143190176,"gross_margin":0.1271171476524911,"total_equity":45149343651.0,"total_assets":84346988657.0}],"current_price":779.0,"change_pct":0.0,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":1625.0},{"date":"2016-10-25","close":1645.0},{"date":"2016-10-26","close":1610.0},{"date":"2016-10-27","close":1535.0},{"date":"2016-10-28","close":1500.0},{"date":"2016-10-31","close":1515.0},{"date":"2016-11-01","close":1475.0},{"date":"2016-11-02","close":1435.0},{"date":"2016-11-03","close":1480.0},{"date":"2016-11-04","close":1450.0},{"date":"2016-11-07","close":1475.0},{"date":"2016-11-08","close":1475.0},{"date":"2016-11-09","close":1350.0},{"date":"2016-11-10","close":1405.0},{"date":"2016-11-11","close":1395.0},{"date":"2016-11-14","close":1455.0},{"date":"2016-11-15","close":1415.0},{"date":"2016-11-16","close":1435.0},{"date":"2016-11-17","close":1425.0},{"date":"2016-11-18","close":1420.0},{"date":"2016-11-21","close":1375.0},{"date":"2016-11-22","close":1390.0},{"date":"2016-11-23","close":1370.0},{"date":"2016-11-24","close":1395.0},{"date":"2016-11-25","close":1345.0},{"date":"2016-11-28","close":1290.0},{"date":"2016-11-29","close":1280.0},{"date":"2016-11-30","close":1290.0},{"date":"2016-12-01","close":1280.0},{"date":"2016-12-02","close":1255.0},{"date":"2016-12-05","close":1370.0},{"date":"2016-12-06","close":1320.0},{"date":"2016-12-07","close":1355.0},{"date":"2016-12-08","close":1355.0},{"date":"2016-12-09","close":1370.0},{"date":"2016-12-12","close":1385.0},{"date":"2016-12-13","close":1410.0},{"date":"2016-12-14","close":1395.0},{"date":"2016-12-15","close":1410.0},{"date":"2016-12-16","close":1485.0},{"date":"2016-12-19","close":1480.0},{"date":"2016-12-20","close":1480.0},{"date":"2016-12-21","close":1475.0},{"date":"2016-12-22","close":1450.0},{"date":"2016-12-23","close":1480.0},{"date":"2016-12-26","close":1445.0},{"date":"2016-12-27","close":1410.0},{"date":"2016-12-28","close":1430.0},{"date":"2016-12-29","close":1435.0},{"date":"2017-01-02","close":1445.0},{"date":"2017-01-03","close":1485.0},{"date":"2017-01-04","close":1490.0},{"date":"2017-01-05","close":1455.0},{"date":"2017-01-06","close":1440.0},{"date":"2017-01-09","close":1400.0},{"date":"2017-01-10","close":1375.0},{"date":"2017-01-11","close":1360.0},{"date":"2017-01-12","close":1375.0},{"date":"2017-01-13","close":1360.0},{"date":"2017-01-16","close":1335.0},{"date":"2017-01-17","close":1330.0},{"date":"2017-01-18","close":1360.0},{"date":"2017-01-19","close":1385.0},{"date":"2017-01-20","close":1385.0},{"date":"2017-01-23","close":1350.0},{"date":"2017-01-24","close":1355.0},{"date":"2017-01-25","close":1370.0},{"date":"2017-01-26","close":1390.0},{"date":"2017-01-31","close":1395.0},{"date":"2017-02-01","close":1410.0},{"date":"2017-02-02","close":1400.0},{"date":"2017-02-03","close":1375.0},{"date":"2017-02-06","close":1390.0},{"date":"2017-02-07","close":1395.0},{"date":"2017-02-08","close":1360.0},{"date":"2017-02-09","close":1385.0},{"date":"2017-02-10","close":1400.0},{"date":"2017-02-13","close":1315.0},{"date":"2017-02-14","close":1355.0},{"date":"2017-02-15","close":1360.0},{"date":"2017-02-16","close":1365.0},{"date":"2017-02-17","close":1375.0},{"date":"2017-02-20","close":1425.0},{"date":"2017-02-21","close":1450.0},{"date":"2017-02-22","close":1425.0},{"date":"2017-02-23","close":1430.0},{"date":"2017-02-24","close":1410.0},{"date":"2017-02-27","close":1425.0},{"date":"2017-02-28","close":1405.0},{"date":"2017-03-02","close":1430.0},{"date":"2017-03-03","close":1365.0},{"date":"2017-03-06","close":1395.0},{"date":"2017-03-07","close":1390.0},{"date":"2017-03-08","close":1390.0},{"date":"2017-03-09","close":1365.0},{"date":"2017-03-10","close":1375.0},{"date":"2017-03-13","close":1365.0},{"date":"2017-03-14","close":1385.0},{"date":"2017-03-15","close":1355.0},{"date":"2017-03-16","close":1365.0},{"date":"2017-03-17","close":1365.0},{"date":"2017-03-20","close":1340.0},{"date":"2017-03-21","close":1355.0},{"date":"2017-03-22","close":1320.0},{"date":"2017-03-23","close":1315.0},{"date":"2017-03-24","close":1320.0},{"date":"2017-03-27","close":1280.0},{"date":"2017-03-28","close":1310.0},{"date":"2017-03-29","close":1315.0},{"date":"2017-03-30","close":1300.0},{"date":"2017-03-31","close":1295.0},{"date":"2017-04-03","close":1290.0},{"date":"2017-04-04","close":1290.0},{"date":"2017-04-05","close":1295.0},{"date":"2017-04-06","close":1275.0},{"date":"2017-04-07","close":1320.0},{"date":"2017-04-10","close":1295.0},{"date":"2017-04-11","close":1280.0},{"date":"2017-04-12","close":1260.0},{"date":"2017-04-13","close":1270.0},{"date":"2017-04-14","close":1260.0},{"date":"2017-04-17","close":1290.0},{"date":"2017-04-18","close":1285.0},{"date":"2017-04-19","close":1290.0},{"date":"2017-04-20","close":1315.0},{"date":"2017-04-21","close":1300.0},{"date":"2017-04-24","close":1285.0},{"date":"2017-04-25","close":1285.0},{"date":"2017-04-26","close":1295.0},{"date":"2017-04-27","close":1285.0},{"date":"2017-04-28","close":1285.0},{"date":"2017-05-02","close":1285.0},{"date":"2017-05-04","close":1300.0},{"date":"2017-05-08","close":1295.0},{"date":"2017-05-10","close":1295.0},{"date":"2017-05-11","close":1325.0},{"date":"2017-05-12","close":1310.0},{"date":"2017-05-15","close":1345.0},{"date":"2017-05-16","close":1345.0},{"date":"2017-05-17","close":1335.0},{"date":"2017-05-18","close":1310.0},{"date":"2017-05-19","close":1315.0},{"date":"2017-05-22","close":1305.0},{"date":"2017-05-23","close":1320.0},{"date":"2017-05-24","close":1310.0},{"date":"2017-05-25","close":1310.0},{"date":"2017-05-26","close":1305.0},{"date":"2017-05-29","close":1290.0},{"date":"2017-05-30","close":1315.0},{"date":"2017-05-31","close":1310.0},{"date":"2017-06-01","close":1305.0},{"date":"2017-06-02","close":1290.0},{"date":"2017-06-05","close":1290.0},{"date":"2017-06-07","close":1290.0},{"date":"2017-06-08","close":1295.0},{"date":"2017-06-09","close":1295.0},{"date":"2017-06-12","close":1280.0},{"date":"2017-06-13","close":1290.0},{"date":"2017-06-14","close":1290.0},{"date":"2017-06-15","close":1280.0},{"date":"2017-06-16","close":1280.0},{"date":"2017-06-19","close":1280.0},{"date":"2017-06-20","close":1285.0},{"date":"2017-06-21","close":1275.0},{"date":"2017-06-22","close":1290.0},{"date":"2017-06-23","close":1290.0},{"date":"2017-06-26","close":1315.0},{"date":"2017-06-27","close":1280.0},{"date":"2017-06-28","close":1265.0},{"date":"2017-06-29","close":1270.0},{"date":"2017-06-30","close":1265.0},{"date":"2017-07-03","close":1250.0},{"date":"2017-07-04","close":1245.0},{"date":"2017-07-05","close":1260.0},{"date":"2017-07-06","close":1265.0},{"date":"2017-07-07","close":1270.0},{"date":"2017-07-10","close":1260.0},{"date":"2017-07-11","close":1260.0},{"date":"2017-07-12","close":1245.0},{"date":"2017-07-13","close":1230.0},{"date":"2017-07-14","close":1230.0},{"date":"2017-07-17","close":1225.0},{"date":"2017-07-18","close":1210.0},{"date":"2017-07-19","close":1225.0},{"date":"2017-07-20","close":1235.0},{"date":"2017-07-21","close":1230.0},{"date":"2017-07-24","close":1215.0},{"date":"2017-07-25","close":1215.0},{"date":"2017-07-26","close":1225.0},{"date":"2017-07-27","close":1215.0},{"date":"2017-07-28","close":1210.0},{"date":"2017-07-31","close":1205.0},{"date":"2017-08-01","close":1190.0},{"date":"2017-08-02","close":1195.0},{"date":"2017-08-03","close":1195.0},{"date":"2017-08-04","close":1230.0},{"date":"2017-08-07","close":1230.0},{"date":"2017-08-08","close":1255.0},{"date":"2017-08-09","close":1240.0},{"date":"2017-08-10","close":1190.0},{"date":"2017-08-11","close":1165.0},{"date":"2017-08-14","close":1175.0},{"date":"2017-08-16","close":1185.0},{"date":"2017-08-17","close":1190.0},{"date":"2017-08-18","close":1190.0},{"date":"2017-08-21","close":1175.0},{"date":"2017-08-22","close":1185.0},{"date":"2017-08-23","close":1190.0},{"date":"2017-08-24","close":1165.0},{"date":"2017-08-25","close":1180.0},{"date":"2017-08-28","close":1205.0},{"date":"2017-08-29","close":1205.0},{"date":"2017-08-30","close":1180.0},{"date":"2017-08-31","close":1230.0},{"date":"2017-09-01","close":1225.0},{"date":"2017-09-04","close":1175.0},{"date":"2017-09-05","close":1190.0},{"date":"2017-09-06","close":1190.0},{"date":"2017-09-07","close":1200.0},{"date":"2017-09-08","close":1180.0},{"date":"2017-09-11","close":1180.0},{"date":"2017-09-12","close":1190.0},{"date":"2017-09-13","close":1180.0},{"date":"2017-09-14","close":1180.0},{"date":"2017-09-15","close":1180.0},{"date":"2017-09-18","close":1175.0},{"date":"2017-09-19","close":1170.0},{"date":"2017-09-20","close":1175.0},{"date":"2017-09-21","close":1130.0},{"date":"2017-09-22","close":1090.0},{"date":"2017-09-25","close":1030.0},{"date":"2017-09-26","close":1030.0},{"date":"2017-09-27","close":1035.0},{"date":"2017-09-28","close":1040.0},{"date":"2017-09-29","close":1045.0},{"date":"2017-10-10","close":1040.0},{"date":"2017-10-11","close":1065.0},{"date":"2017-10-12","close":1070.0},{"date":"2017-10-13","close":1045.0},{"date":"2017-10-16","close":1050.0},{"date":"2017-10-17","close":1045.0},{"date":"2017-10-18","close":1010.0},{"date":"2017-10-19","close":1015.0},{"date":"2017-10-20","close":1030.0},{"date":"2017-10-23","close":1020.0},{"date":"2017-10-24","close":1025.0},{"date":"2017-10-25","close":1060.0},{"date":"2017-10-26","close":1065.0},{"date":"2017-10-27","close":1070.0},{"date":"2017-10-30","close":1090.0},{"date":"2017-10-31","close":1095.0},{"date":"2017-11-01","close":1105.0},{"date":"2017-11-02","close":1095.0},{"date":"2017-11-03","close":1075.0},{"date":"2017-11-06","close":1090.0},{"date":"2017-11-07","close":1075.0},{"date":"2017-11-08","close":1080.0},{"date":"2017-11-09","close":1065.0},{"date":"2017-11-10","close":1055.0},{"date":"2017-11-13","close":1080.0},{"date":"2017-11-14","close":1100.0},{"date":"2017-11-15","close":1055.0},{"date":"2017-11-16","close":1065.0},{"date":"2017-11-17","close":1065.0},{"date":"2017-11-20","close":1080.0},{"date":"2017-11-21","close":1070.0},{"date":"2017-11-22","close":1060.0},{"date":"2017-11-23","close":1075.0},{"date":"2017-11-24","close":1065.0},{"date":"2017-11-27","close":1050.0},{"date":"2017-11-28","close":1040.0},{"date":"2017-11-29","close":1045.0},{"date":"2017-11-30","close":1035.0},{"date":"2017-12-01","close":1045.0},{"date":"2017-12-04","close":1045.0},{"date":"2017-12-05","close":1075.0},{"date":"2017-12-06","close":1100.0},{"date":"2017-12-07","close":1135.0},{"date":"2017-12-08","close":1150.0},{"date":"2017-12-11","close":1140.0},{"date":"2017-12-12","close":1120.0},{"date":"2017-12-13","close":1125.0},{"date":"2017-12-14","close":1130.0},{"date":"2017-12-15","close":1115.0},{"date":"2017-12-18","close":1105.0},{"date":"2017-12-19","close":1095.0},{"date":"2017-12-20","close":1090.0},{"date":"2017-12-21","close":1095.0},{"date":"2017-12-22","close":1105.0},{"date":"2017-12-26","close":1105.0},{"date":"2017-12-27","close":1115.0},{"date":"2017-12-28","close":1110.0},{"date":"2018-01-02","close":1090.0},{"date":"2018-01-03","close":1085.0},{"date":"2018-01-04","close":1100.0},{"date":"2018-01-05","close":1110.0},{"date":"2018-01-08","close":1080.0},{"date":"2018-01-09","close":1090.0},{"date":"2018-01-10","close":1090.0},{"date":"2018-01-11","close":1075.0},{"date":"2018-01-12","close":1060.0},{"date":"2018-01-15","close":1105.0},{"date":"2018-01-16","close":1105.0},{"date":"2018-01-17","close":1100.0},{"date":"2018-01-18","close":1105.0},{"date":"2018-01-19","close":1120.0},{"date":"2018-01-22","close":1155.0},{"date":"2018-01-23","close":1155.0},{"date":"2018-01-24","close":1140.0},{"date":"2018-01-25","close":1145.0},{"date":"2018-01-26","close":1170.0},{"date":"2018-01-29","close":1155.0},{"date":"2018-01-30","close":1150.0},{"date":"2018-01-31","close":1150.0},{"date":"2018-02-01","close":1165.0},{"date":"2018-02-02","close":1155.0},{"date":"2018-02-05","close":1130.0},{"date":"2018-02-06","close":1090.0},{"date":"2018-02-07","close":1070.0},{"date":"2018-02-08","close":1090.0},{"date":"2018-02-09","close":1090.0},{"date":"2018-02-12","close":1090.0},{"date":"2018-02-13","close":1145.0},{"date":"2018-02-14","close":1160.0},{"date":"2018-02-19","close":1180.0},{"date":"2018-02-20","close":1140.0},{"date":"2018-02-21","close":1165.0},{"date":"2018-02-22","close":1135.0},{"date":"2018-02-23","close":1235.0},{"date":"2018-02-26","close":1225.0},{"date":"2018-02-27","close":1210.0},{"date":"2018-02-28","close":1155.0},{"date":"2018-03-02","close":1170.0},{"date":"2018-03-05","close":1140.0},{"date":"2018-03-06","close":1170.0},{"date":"2018-03-07","close":1125.0},{"date":"2018-03-08","close":1145.0},{"date":"2018-03-09","close":1120.0},{"date":"2018-03-12","close":1140.0},{"date":"2018-03-13","close":1140.0},{"date":"2018-03-14","close":1175.0},{"date":"2018-03-15","close":1165.0},{"date":"2018-03-16","close":1155.0},{"date":"2018-03-19","close":1150.0},{"date":"2018-03-20","close":1145.0},{"date":"2018-03-21","close":1150.0},{"date":"2018-03-22","close":1145.0},{"date":"2018-03-23","close":1115.0},{"date":"2018-03-26","close":1115.0},{"date":"2018-03-27","close":1120.0},{"date":"2018-03-28","close":1090.0},{"date":"2018-03-29","close":1115.0},{"date":"2018-03-30","close":1115.0},{"date":"2018-04-02","close":1090.0},{"date":"2018-04-03","close":1100.0},{"date":"2018-04-04","close":1090.0},{"date":"2018-04-05","close":1090.0},{"date":"2018-04-06","close":1085.0},{"date":"2018-04-09","close":1075.0},{"date":"2018-04-10","close":1055.0},{"date":"2018-04-11","close":1070.0},{"date":"2018-04-12","close":1070.0},{"date":"2018-04-13","close":1045.0},{"date":"2018-04-16","close":1055.0},{"date":"2018-04-17","close":1060.0},{"date":"2018-04-18","close":1070.0},{"date":"2018-04-19","close":1090.0},{"date":"2018-04-20","close":1125.0},{"date":"2018-04-23","close":1120.0},{"date":"2018-04-24","close":1125.0},{"date":"2018-04-25","close":1125.0},{"date":"2018-04-26","close":1140.0},{"date":"2018-04-27","close":1140.0},{"date":"2018-04-30","close":1110.0},{"date":"2018-05-02","close":1110.0},{"date":"2018-05-03","close":1135.0},{"date":"2018-05-04","close":1145.0},{"date":"2018-05-08","close":1200.0},{"date":"2018-05-09","close":1160.0},{"date":"2018-05-10","close":1200.0},{"date":"2018-05-11","close":1195.0},{"date":"2018-05-14","close":1160.0},{"date":"2018-05-15","close":1185.0},{"date":"2018-05-16","close":1135.0},{"date":"2018-05-17","close":1155.0},{"date":"2018-05-18","close":1160.0},{"date":"2018-05-21","close":1225.0},{"date":"2018-05-23","close":1200.0},{"date":"2018-05-24","close":1185.0},{"date":"2018-05-25","close":1160.0},{"date":"2018-05-28","close":1170.0},{"date":"2018-05-29","close":1180.0},{"date":"2018-05-30","close":1180.0},{"date":"2018-05-31","close":1195.0},{"date":"2018-06-01","close":1195.0},{"date":"2018-06-04","close":1195.0},{"date":"2018-06-05","close":1225.0},{"date":"2018-06-07","close":1210.0},{"date":"2018-06-08","close":1230.0},{"date":"2018-06-11","close":1185.0},{"date":"2018-06-12","close":1190.0},{"date":"2018-06-14","close":1155.0},{"date":"2018-06-15","close":1150.0},{"date":"2018-06-18","close":1100.0},{"date":"2018-06-19","close":1055.0},{"date":"2018-06-20","close":1080.0},{"date":"2018-06-21","close":1065.0},{"date":"2018-06-22","close":1060.0},{"date":"2018-06-25","close":1070.0},{"date":"2018-06-26","close":1085.0},{"date":"2018-06-27","close":1085.0},{"date":"2018-06-28","close":1060.0},{"date":"2018-06-29","close":1060.0},{"date":"2018-07-02","close":1015.0},{"date":"2018-07-03","close":1010.0},{"date":"2018-07-04","close":1010.0},{"date":"2018-07-05","close":1010.0},{"date":"2018-07-06","close":1020.0},{"date":"2018-07-09","close":1020.0},{"date":"2018-07-10","close":1030.0},{"date":"2018-07-11","close":1025.0},{"date":"2018-07-12","close":1070.0},{"date":"2018-07-13","close":1090.0},{"date":"2018-07-16","close":1085.0},{"date":"2018-07-17","close":1080.0},{"date":"2018-07-18","close":1080.0},{"date":"2018-07-19","close":1070.0},{"date":"2018-07-20","close":1100.0},{"date":"2018-07-23","close":1065.0},{"date":"2018-07-24","close":1065.0},{"date":"2018-07-25","close":1075.0},{"date":"2018-07-26","close":1110.0},{"date":"2018-07-27","close":1140.0},{"date":"2018-07-30","close":1160.0},{"date":"2018-07-31","close":1165.0},{"date":"2018-08-01","close":1205.0},{"date":"2018-08-02","close":1210.0},{"date":"2018-08-03","close":1235.0},{"date":"2018-08-06","close":1205.0},{"date":"2018-08-07","close":1240.0},{"date":"2018-08-08","close":1250.0},{"date":"2018-08-09","close":1415.0},{"date":"2018-08-10","close":1425.0},{"date":"2018-08-13","close":1415.0},{"date":"2018-08-14","close":1390.0},{"date":"2018-08-16","close":1390.0},{"date":"2018-08-17","close":1260.0},{"date":"2018-08-20","close":1330.0},{"date":"2018-08-21","close":1410.0},{"date":"2018-08-22","close":1375.0},{"date":"2018-08-23","close":1405.0},{"date":"2018-08-24","close":1450.0},{"date":"2018-08-27","close":1515.0},{"date":"2018-08-28","close":1550.0},{"date":"2018-08-29","close":1530.0},{"date":"2018-08-30","close":1550.0},{"date":"2018-08-31","close":1485.0},{"date":"2018-09-03","close":1475.0},{"date":"2018-09-04","close":1475.0},{"date":"2018-09-05","close":1450.0},{"date":"2018-09-06","close":1455.0},{"date":"2018-09-07","close":1440.0},{"date":"2018-09-10","close":1485.0},{"date":"2018-09-11","close":1530.0},{"date":"2018-09-12","close":1605.0},{"date":"2018-09-13","close":1655.0},{"date":"2018-09-14","close":1580.0},{"date":"2018-09-17","close":1565.0},{"date":"2018-09-18","close":1505.0},{"date":"2018-09-19","close":1510.0},{"date":"2018-09-20","close":1510.0},{"date":"2018-09-21","close":1480.0},{"date":"2018-09-27","close":1515.0},{"date":"2018-09-28","close":1530.0},{"date":"2018-10-01","close":1515.0},{"date":"2018-10-02","close":1480.0},{"date":"2018-10-04","close":1475.0},{"date":"2018-10-05","close":1455.0},{"date":"2018-10-08","close":1505.0},{"date":"2018-10-10","close":1350.0},{"date":"2018-10-11","close":1355.0},{"date":"2018-10-12","close":1415.0},{"date":"2018-10-15","close":1395.0},{"date":"2018-10-16","close":1385.0},{"date":"2018-10-17","close":1385.0},{"date":"2018-10-18","close":1315.0},{"date":"2018-10-19","close":1310.0},{"date":"2018-10-22","close":1275.0},{"date":"2018-10-23","close":1275.0},{"date":"2018-10-24","close":1250.0},{"date":"2018-10-25","close":1250.0},{"date":"2018-10-26","close":1190.0},{"date":"2018-10-29","close":1050.0},{"date":"2018-10-30","close":1090.0},{"date":"2018-10-31","close":1090.0},{"date":"2018-11-01","close":1085.0},{"date":"2018-11-02","close":1165.0},{"date":"2018-11-05","close":1210.0},{"date":"2018-11-06","close":1210.0},{"date":"2018-11-07","close":1220.0},{"date":"2018-11-08","close":1245.0},{"date":"2018-11-09","close":1275.0},{"date":"2018-11-12","close":1200.0},{"date":"2018-11-13","close":1195.0},{"date":"2018-11-14","close":1175.0},{"date":"2018-11-15","close":1195.0},{"date":"2018-11-16","close":1195.0},{"date":"2018-11-19","close":1170.0},{"date":"2018-11-20","close":1160.0},{"date":"2018-11-21","close":1145.0},{"date":"2018-11-22","close":1125.0},{"date":"2018-11-23","close":1125.0},{"date":"2018-11-26","close":1150.0},{"date":"2018-11-27","close":1145.0},{"date":"2018-11-28","close":1095.0},{"date":"2018-11-29","close":1080.0},{"date":"2018-11-30","close":1040.0},{"date":"2018-12-03","close":1055.0},{"date":"2018-12-04","close":1095.0},{"date":"2018-12-05","close":1125.0},{"date":"2018-12-06","close":1080.0},{"date":"2018-12-07","close":1100.0},{"date":"2018-12-10","close":1240.0},{"date":"2018-12-11","close":1210.0},{"date":"2018-12-12","close":1120.0},{"date":"2018-12-13","close":1135.0},{"date":"2018-12-14","close":1140.0},{"date":"2018-12-17","close":1140.0},{"date":"2018-12-18","close":1020.0},{"date":"2018-12-19","close":1020.0},{"date":"2018-12-20","close":1020.0},{"date":"2018-12-21","close":1010.0},{"date":"2018-12-24","close":1010.0},{"date":"2018-12-26","close":1010.0},{"date":"2018-12-27","close":1040.0},{"date":"2018-12-28","close":1060.0},{"date":"2019-01-02","close":1080.0},{"date":"2019-01-03","close":1070.0},{"date":"2019-01-04","close":1060.0},{"date":"2019-01-07","close":1065.0},{"date":"2019-01-08","close":1060.0},{"date":"2019-01-09","close":1080.0},{"date":"2019-01-10","close":1055.0},{"date":"2019-01-11","close":1040.0},{"date":"2019-01-14","close":1025.0},{"date":"2019-01-15","close":1040.0},{"date":"2019-01-16","close":1045.0},{"date":"2019-01-17","close":1035.0},{"date":"2019-01-18","close":1035.0},{"date":"2019-01-21","close":1065.0},{"date":"2019-01-22","close":1080.0},{"date":"2019-01-23","close":1080.0},{"date":"2019-01-24","close":1065.0},{"date":"2019-01-25","close":1070.0},{"date":"2019-01-28","close":1075.0},{"date":"2019-01-29","close":1075.0},{"date":"2019-01-30","close":1095.0},{"date":"2019-01-31","close":1070.0},{"date":"2019-02-01","close":1060.0},{"date":"2019-02-07","close":1100.0},{"date":"2019-02-08","close":1125.0},{"date":"2019-02-11","close":1130.0},{"date":"2019-02-12","close":1115.0},{"date":"2019-02-13","close":1115.0},{"date":"2019-02-14","close":1130.0},{"date":"2019-02-15","close":1125.0},{"date":"2019-02-18","close":1130.0},{"date":"2019-02-19","close":1145.0},{"date":"2019-02-20","close":1135.0},{"date":"2019-02-21","close":1120.0},{"date":"2019-02-22","close":1135.0},{"date":"2019-02-25","close":1125.0},{"date":"2019-02-26","close":1105.0},{"date":"2019-02-27","close":1115.0},{"date":"2019-02-28","close":1075.0},{"date":"2019-03-04","close":1080.0},{"date":"2019-03-05","close":1090.0},{"date":"2019-03-06","close":1080.0},{"date":"2019-03-07","close":1080.0},{"date":"2019-03-08","close":1070.0},{"date":"2019-03-11","close":1060.0},{"date":"2019-03-12","close":1055.0},{"date":"2019-03-13","close":1040.0},{"date":"2019-03-14","close":1035.0},{"date":"2019-03-15","close":1040.0},{"date":"2019-03-18","close":1045.0},{"date":"2019-03-19","close":1045.0},{"date":"2019-03-20","close":1040.0},{"date":"2019-03-21","close":1030.0},{"date":"2019-03-22","close":1030.0},{"date":"2019-03-25","close":1020.0},{"date":"2019-03-26","close":1025.0},{"date":"2019-03-27","close":1025.0},{"date":"2019-03-28","close":1020.0},{"date":"2019-03-29","close":1005.0},{"date":"2019-04-01","close":1005.0},{"date":"2019-04-02","close":1070.0},{"date":"2019-04-03","close":1090.0},{"date":"2019-04-04","close":1075.0},{"date":"2019-04-05","close":1080.0},{"date":"2019-04-08","close":1080.0},{"date":"2019-04-09","close":1065.0},{"date":"2019-04-10","close":1090.0},{"date":"2019-04-11","close":1090.0},{"date":"2019-04-12","close":1085.0},{"date":"2019-04-15","close":1105.0},{"date":"2019-04-16","close":1095.0},{"date":"2019-04-17","close":1105.0},{"date":"2019-04-18","close":1085.0},{"date":"2019-04-19","close":1085.0},{"date":"2019-04-22","close":1080.0},{"date":"2019-04-23","close":1095.0},{"date":"2019-04-24","close":1095.0},{"date":"2019-04-25","close":1080.0},{"date":"2019-04-26","close":1085.0},{"date":"2019-04-29","close":1075.0},{"date":"2019-04-30","close":1080.0},{"date":"2019-05-02","close":1075.0},{"date":"2019-05-03","close":1065.0},{"date":"2019-05-07","close":1055.0},{"date":"2019-05-08","close":1040.0},{"date":"2019-05-09","close":1015.0},{"date":"2019-05-10","close":1020.0},{"date":"2019-05-13","close":1010.0},{"date":"2019-05-14","close":1000.0},{"date":"2019-05-15","close":1020.0},{"date":"2019-05-16","close":992.0},{"date":"2019-05-17","close":989.0},{"date":"2019-05-20","close":961.0},{"date":"2019-05-21","close":969.0},{"date":"2019-05-22","close":946.0},{"date":"2019-05-23","close":938.0},{"date":"2019-05-24","close":903.0},{"date":"2019-05-27","close":908.0},{"date":"2019-05-28","close":901.0},{"date":"2019-05-29","close":878.0},{"date":"2019-05-30","close":846.0},{"date":"2019-05-31","close":905.0},{"date":"2019-06-03","close":935.0},{"date":"2019-06-04","close":931.0},{"date":"2019-06-05","close":947.0},{"date":"2019-06-07","close":945.0},{"date":"2019-06-10","close":957.0},{"date":"2019-06-11","close":967.0},{"date":"2019-06-12","close":1000.0},{"date":"2019-06-13","close":994.0},{"date":"2019-06-14","close":965.0},{"date":"2019-06-17","close":951.0},{"date":"2019-06-18","close":954.0},{"date":"2019-06-19","close":953.0},{"date":"2019-06-20","close":969.0},{"date":"2019-06-21","close":975.0},{"date":"2019-06-24","close":969.0},{"date":"2019-06-25","close":958.0},{"date":"2019-06-26","close":956.0},{"date":"2019-06-27","close":953.0},{"date":"2019-06-28","close":961.0},{"date":"2019-07-01","close":943.0},{"date":"2019-07-02","close":950.0},{"date":"2019-07-03","close":942.0},{"date":"2019-07-04","close":926.0},{"date":"2019-07-05","close":922.0},{"date":"2019-07-08","close":898.0},{"date":"2019-07-09","close":885.0},{"date":"2019-07-10","close":917.0},{"date":"2019-07-11","close":917.0},{"date":"2019-07-12","close":915.0},{"date":"2019-07-15","close":907.0},{"date":"2019-07-16","close":910.0},{"date":"2019-07-17","close":890.0},{"date":"2019-07-18","close":889.0},{"date":"2019-07-19","close":870.0},{"date":"2019-07-22","close":921.0},{"date":"2019-07-23","close":890.0},{"date":"2019-07-24","close":890.0},{"date":"2019-07-25","close":860.0},{"date":"2019-07-26","close":880.0},{"date":"2019-07-29","close":844.0},{"date":"2019-07-30","close":888.0},{"date":"2019-07-31","close":881.0},{"date":"2019-08-01","close":851.0},{"date":"2019-08-02","close":857.0},{"date":"2019-08-05","close":776.0},{"date":"2019-08-06","close":751.0},{"date":"2019-08-07","close":773.0},{"date":"2019-08-08","close":784.0},{"date":"2019-08-09","close":798.0},{"date":"2019-08-12","close":810.0},{"date":"2019-08-13","close":776.0},{"date":"2019-08-14","close":776.0},{"date":"2019-08-16","close":833.0},{"date":"2019-08-19","close":902.0},{"date":"2019-08-20","close":858.0},{"date":"2019-08-21","close":1035.0},{"date":"2019-08-22","close":1095.0},{"date":"2019-08-23","close":1040.0},{"date":"2019-08-26","close":1000.0},{"date":"2019-08-27","close":1180.0},{"date":"2019-08-28","close":1310.0},{"date":"2019-08-29","close":1310.0},{"date":"2019-08-30","close":1380.0},{"date":"2019-09-02","close":1385.0},{"date":"2019-09-03","close":1470.0},{"date":"2019-09-04","close":1445.0},{"date":"2019-09-05","close":1470.0},{"date":"2019-09-06","close":1495.0},{"date":"2019-09-09","close":1460.0},{"date":"2019-09-10","close":1375.0},{"date":"2019-09-11","close":1430.0},{"date":"2019-09-16","close":1380.0},{"date":"2019-09-17","close":1375.0},{"date":"2019-09-18","close":1450.0},{"date":"2019-09-19","close":1390.0},{"date":"2019-09-20","close":1375.0},{"date":"2019-09-23","close":1365.0},{"date":"2019-09-24","close":1520.0},{"date":"2019-09-25","close":1295.0},{"date":"2019-09-26","close":1185.0},{"date":"2019-09-27","close":1260.0},{"date":"2019-09-30","close":1215.0},{"date":"2019-10-01","close":1255.0},{"date":"2019-10-02","close":1285.0},{"date":"2019-10-04","close":1290.0},{"date":"2019-10-07","close":1295.0},{"date":"2019-10-08","close":1295.0},{"date":"2019-10-10","close":1270.0},{"date":"2019-10-11","close":1280.0},{"date":"2019-10-14","close":1295.0},{"date":"2019-10-15","close":1245.0},{"date":"2019-10-16","close":1225.0},{"date":"2019-10-17","close":1195.0},{"date":"2019-10-18","close":1375.0},{"date":"2019-10-21","close":1325.0},{"date":"2019-10-22","close":1325.0},{"date":"2019-10-23","close":1280.0},{"date":"2019-10-24","close":1295.0},{"date":"2019-10-25","close":1225.0},{"date":"2019-10-28","close":1255.0},{"date":"2019-10-29","close":1270.0},{"date":"2019-10-30","close":1225.0},{"date":"2019-10-31","close":1245.0},{"date":"2019-11-01","close":1285.0},{"date":"2019-11-04","close":1490.0},{"date":"2019-11-05","close":1600.0},{"date":"2019-11-06","close":1615.0},{"date":"2019-11-07","close":1620.0},{"date":"2019-11-08","close":1685.0},{"date":"2019-11-11","close":1745.0},{"date":"2019-11-12","close":1695.0},{"date":"2019-11-13","close":1700.0},{"date":"2019-11-14","close":1690.0},{"date":"2019-11-15","close":1515.0},{"date":"2019-11-18","close":1440.0},{"date":"2019-11-19","close":1455.0},{"date":"2019-11-20","close":1345.0},{"date":"2019-11-21","close":1280.0},{"date":"2019-11-22","close":1280.0},{"date":"2019-11-25","close":1345.0},{"date":"2019-11-26","close":1310.0},{"date":"2019-11-27","close":1270.0},{"date":"2019-11-28","close":1250.0},{"date":"2019-11-29","close":1230.0},{"date":"2019-12-02","close":1260.0},{"date":"2019-12-03","close":1200.0},{"date":"2019-12-04","close":1115.0},{"date":"2019-12-05","close":1095.0},{"date":"2019-12-06","close":1130.0},{"date":"2019-12-09","close":1140.0},{"date":"2019-12-10","close":1160.0},{"date":"2019-12-11","close":1175.0},{"date":"2019-12-12","close":1205.0},{"date":"2019-12-13","close":1210.0},{"date":"2019-12-16","close":1225.0},{"date":"2019-12-17","close":1225.0},{"date":"2019-12-18","close":1230.0},{"date":"2019-12-19","close":1235.0},{"date":"2019-12-20","close":1360.0},{"date":"2019-12-23","close":1350.0},{"date":"2019-12-24","close":1260.0},{"date":"2019-12-26","close":1290.0},{"date":"2019-12-27","close":1310.0},{"date":"2019-12-30","close":1290.0},{"date":"2020-01-02","close":1335.0},{"date":"2020-01-03","close":1305.0},{"date":"2020-01-06","close":1225.0},{"date":"2020-01-07","close":1225.0},{"date":"2020-01-08","close":1120.0},{"date":"2020-01-09","close":1210.0},{"date":"2020-01-10","close":1225.0},{"date":"2020-01-13","close":1330.0},{"date":"2020-01-14","close":1290.0},{"date":"2020-01-15","close":1290.0},{"date":"2020-01-16","close":1275.0},{"date":"2020-01-17","close":1435.0},{"date":"2020-01-20","close":1310.0},{"date":"2020-01-21","close":1290.0},{"date":"2020-01-22","close":1305.0},{"date":"2020-01-23","close":1305.0},{"date":"2020-01-28","close":1265.0},{"date":"2020-01-29","close":1250.0},{"date":"2020-01-30","close":1205.0},{"date":"2020-01-31","close":1130.0},{"date":"2020-02-03","close":1180.0},{"date":"2020-02-04","close":1240.0},{"date":"2020-02-05","close":1250.0},{"date":"2020-02-06","close":1265.0},{"date":"2020-02-07","close":1270.0},{"date":"2020-02-10","close":1350.0},{"date":"2020-02-11","close":1360.0},{"date":"2020-02-12","close":1345.0},{"date":"2020-02-13","close":1365.0},{"date":"2020-02-14","close":1460.0},{"date":"2020-02-17","close":1740.0},{"date":"2020-02-18","close":1655.0},{"date":"2020-02-19","close":1810.0},{"date":"2020-02-20","close":1800.0},{"date":"2020-02-21","close":2000.0},{"date":"2020-02-24","close":1875.0},{"date":"2020-02-25","close":1965.0},{"date":"2020-02-26","close":1940.0},{"date":"2020-02-27","close":1890.0},{"date":"2020-02-28","close":1735.0},{"date":"2020-03-02","close":1830.0},{"date":"2020-03-03","close":1900.0},{"date":"2020-03-04","close":2200.0},{"date":"2020-03-05","close":2315.0},{"date":"2020-03-06","close":2395.0},{"date":"2020-03-09","close":2395.0},{"date":"2020-03-10","close":2450.0},{"date":"2020-03-11","close":2780.0},{"date":"2020-03-12","close":2780.0},{"date":"2020-03-13","close":2695.0},{"date":"2020-03-16","close":2605.0},{"date":"2020-03-17","close":2435.0},{"date":"2020-03-18","close":2470.0},{"date":"2020-03-19","close":1760.0},{"date":"2020-03-20","close":1940.0},{"date":"2020-03-23","close":1850.0},{"date":"2020-03-24","close":1905.0},{"date":"2020-03-25","close":1930.0},{"date":"2020-03-26","close":1975.0},{"date":"2020-03-27","close":1785.0},{"date":"2020-03-30","close":1790.0},{"date":"2020-03-31","close":1770.0},{"date":"2020-04-01","close":1720.0},{"date":"2020-04-02","close":1615.0},{"date":"2020-04-03","close":1870.0},{"date":"2020-04-06","close":1990.0},{"date":"2020-04-07","close":1855.0},{"date":"2020-04-08","close":1680.0},{"date":"2020-04-09","close":1645.0},{"date":"2020-04-10","close":1565.0},{"date":"2020-04-13","close":1420.0},{"date":"2020-04-14","close":1505.0},{"date":"2020-04-16","close":1605.0},{"date":"2020-04-17","close":1705.0},{"date":"2020-04-20","close":1660.0},{"date":"2020-04-21","close":1505.0},{"date":"2020-04-22","close":1455.0},{"date":"2020-04-23","close":1465.0},{"date":"2020-04-24","close":1390.0},{"date":"2020-04-27","close":1405.0},{"date":"2020-04-28","close":1400.0},{"date":"2020-04-29","close":1460.0},{"date":"2020-05-04","close":1575.0},{"date":"2020-05-06","close":1540.0},{"date":"2020-05-07","close":1485.0},{"date":"2020-05-08","close":1520.0},{"date":"2020-05-11","close":1510.0},{"date":"2020-05-12","close":1560.0},{"date":"2020-05-13","close":1480.0},{"date":"2020-05-14","close":1415.0},{"date":"2020-05-15","close":1425.0},{"date":"2020-05-18","close":1475.0},{"date":"2020-05-19","close":1475.0},{"date":"2020-05-20","close":1515.0},{"date":"2020-05-21","close":1500.0},{"date":"2020-05-22","close":1420.0},{"date":"2020-05-25","close":1430.0},{"date":"2020-05-26","close":1420.0},{"date":"2020-05-27","close":1440.0},{"date":"2020-05-28","close":1505.0},{"date":"2020-05-29","close":1455.0},{"date":"2020-06-01","close":1465.0},{"date":"2020-06-02","close":1485.0},{"date":"2020-06-03","close":1450.0},{"date":"2020-06-04","close":1455.0},{"date":"2020-06-05","close":1465.0},{"date":"2020-06-08","close":1470.0},{"date":"2020-06-09","close":1525.0},{"date":"2020-06-10","close":1495.0},{"date":"2020-06-11","close":1440.0},{"date":"2020-06-12","close":1430.0},{"date":"2020-06-15","close":1270.0},{"date":"2020-06-16","close":1350.0},{"date":"2020-06-17","close":1340.0},{"date":"2020-06-18","close":1340.0},{"date":"2020-06-19","close":1315.0},{"date":"2020-06-22","close":1315.0},{"date":"2020-06-23","close":1285.0},{"date":"2020-06-24","close":1290.0},{"date":"2020-06-25","close":1270.0},{"date":"2020-06-26","close":1205.0},{"date":"2020-06-29","close":1125.0},{"date":"2020-06-30","close":1170.0},{"date":"2020-07-01","close":1180.0},{"date":"2020-07-02","close":1235.0},{"date":"2020-07-03","close":1240.0},{"date":"2020-07-06","close":1240.0},{"date":"2020-07-07","close":1205.0},{"date":"2020-07-08","close":1200.0},{"date":"2020-07-09","close":1200.0},{"date":"2020-07-10","close":1240.0},{"date":"2020-07-13","close":1185.0},{"date":"2020-07-14","close":1195.0},{"date":"2020-07-15","close":1200.0},{"date":"2020-07-16","close":1200.0},{"date":"2020-07-17","close":1195.0},{"date":"2020-07-20","close":1170.0},{"date":"2020-07-21","close":1175.0},{"date":"2020-07-22","close":1205.0},{"date":"2020-07-23","close":1160.0},{"date":"2020-07-24","close":1105.0},{"date":"2020-07-27","close":1100.0},{"date":"2020-07-28","close":1085.0},{"date":"2020-07-29","close":1045.0},{"date":"2020-07-30","close":1060.0},{"date":"2020-07-31","close":1055.0},{"date":"2020-08-03","close":1025.0},{"date":"2020-08-04","close":1025.0},{"date":"2020-08-05","close":1055.0},{"date":"2020-08-06","close":1090.0},{"date":"2020-08-07","close":1085.0},{"date":"2020-08-10","close":1055.0},{"date":"2020-08-11","close":1060.0},{"date":"2020-08-12","close":1040.0},{"date":"2020-08-13","close":1070.0},{"date":"2020-08-14","close":1055.0},{"date":"2020-08-18","close":984.0},{"date":"2020-08-19","close":1005.0},{"date":"2020-08-20","close":954.0},{"date":"2020-08-21","close":989.0},{"date":"2020-08-24","close":1035.0},{"date":"2020-08-25","close":1055.0},{"date":"2020-08-26","close":1045.0},{"date":"2020-08-27","close":1025.0},{"date":"2020-08-28","close":1055.0},{"date":"2020-08-31","close":1075.0},{"date":"2020-09-01","close":1075.0},{"date":"2020-09-02","close":1080.0},{"date":"2020-09-03","close":1080.0},{"date":"2020-09-04","close":1040.0},{"date":"2020-09-07","close":1065.0},{"date":"2020-09-08","close":1065.0},{"date":"2020-09-09","close":1130.0},{"date":"2020-09-10","close":1165.0},{"date":"2020-09-11","close":1200.0},{"date":"2020-09-14","close":1245.0},{"date":"2020-09-15","close":1220.0},{"date":"2020-09-16","close":1180.0},{"date":"2020-09-17","close":1200.0},{"date":"2020-09-18","close":1170.0},{"date":"2020-09-21","close":1135.0},{"date":"2020-09-22","close":1075.0},{"date":"2020-09-23","close":1080.0},{"date":"2020-09-24","close":1090.0},{"date":"2020-09-25","close":1110.0},{"date":"2020-09-28","close":1165.0},{"date":"2020-09-29","close":1160.0},{"date":"2020-10-05","close":1175.0},{"date":"2020-10-06","close":1230.0},{"date":"2020-10-07","close":1205.0},{"date":"2020-10-08","close":1195.0},{"date":"2020-10-12","close":1225.0},{"date":"2020-10-13","close":1310.0},{"date":"2020-10-14","close":1270.0},{"date":"2020-10-15","close":1235.0},{"date":"2020-10-16","close":1180.0},{"date":"2020-10-19","close":1120.0},{"date":"2020-10-20","close":1130.0},{"date":"2020-10-21","close":1150.0},{"date":"2020-10-22","close":1130.0},{"date":"2020-10-23","close":1120.0},{"date":"2020-10-26","close":1090.0},{"date":"2020-10-27","close":1080.0},{"date":"2020-10-28","close":1085.0},{"date":"2020-10-29","close":1075.0},{"date":"2020-10-30","close":1055.0},{"date":"2020-11-02","close":1060.0},{"date":"2020-11-03","close":1080.0},{"date":"2020-11-04","close":1090.0},{"date":"2020-11-05","close":1095.0},{"date":"2020-11-06","close":1135.0},{"date":"2020-11-09","close":1150.0},{"date":"2020-11-10","close":1125.0},{"date":"2020-11-11","close":1110.0},{"date":"2020-11-12","close":1110.0},{"date":"2020-11-13","close":1125.0},{"date":"2020-11-16","close":1130.0},{"date":"2020-11-17","close":1110.0},{"date":"2020-11-18","close":1125.0},{"date":"2020-11-19","close":1130.0},{"date":"2020-11-20","close":1120.0},{"date":"2020-11-23","close":1120.0},{"date":"2020-11-24","close":1130.0},{"date":"2020-11-25","close":1170.0},{"date":"2020-11-26","close":1140.0},{"date":"2020-11-27","close":1130.0},{"date":"2020-11-30","close":1120.0},{"date":"2020-12-01","close":1110.0},{"date":"2020-12-02","close":1095.0},{"date":"2020-12-03","close":1095.0},{"date":"2020-12-04","close":1115.0},{"date":"2020-12-07","close":1080.0},{"date":"2020-12-08","close":1075.0},{"date":"2020-12-09","close":1100.0},{"date":"2020-12-10","close":1075.0},{"date":"2020-12-11","close":1115.0},{"date":"2020-12-14","close":1130.0},{"date":"2020-12-15","close":1110.0},{"date":"2020-12-16","close":1125.0},{"date":"2020-12-17","close":1150.0},{"date":"2020-12-18","close":1180.0},{"date":"2020-12-21","close":1185.0},{"date":"2020-12-22","close":1150.0},{"date":"2020-12-23","close":1180.0},{"date":"2020-12-24","close":1175.0},{"date":"2020-12-28","close":1185.0},{"date":"2020-12-29","close":1125.0},{"date":"2020-12-30","close":1130.0},{"date":"2021-01-04","close":1160.0},{"date":"2021-01-05","close":1115.0},{"date":"2021-01-06","close":1120.0},{"date":"2021-01-07","close":1130.0},{"date":"2021-01-08","close":1110.0},{"date":"2021-01-11","close":1085.0},{"date":"2021-01-12","close":1085.0},{"date":"2021-01-13","close":1120.0},{"date":"2021-01-14","close":1135.0},{"date":"2021-01-15","close":1135.0},{"date":"2021-01-18","close":1130.0},{"date":"2021-01-19","close":1120.0},{"date":"2021-01-20","close":1130.0},{"date":"2021-01-21","close":1145.0},{"date":"2021-01-22","close":1140.0},{"date":"2021-01-25","close":1160.0},{"date":"2021-01-26","close":1165.0},{"date":"2021-01-27","close":1215.0},{"date":"2021-01-28","close":1215.0},{"date":"2021-01-29","close":1160.0},{"date":"2021-02-01","close":1165.0},{"date":"2021-02-02","close":1200.0},{"date":"2021-02-03","close":1205.0},{"date":"2021-02-04","close":1225.0},{"date":"2021-02-05","close":1230.0},{"date":"2021-02-08","close":1185.0},{"date":"2021-02-09","close":1200.0},{"date":"2021-02-10","close":1210.0},{"date":"2021-02-15","close":1225.0},{"date":"2021-02-16","close":1195.0},{"date":"2021-02-17","close":1195.0},{"date":"2021-02-18","close":1240.0},{"date":"2021-02-19","close":1210.0},{"date":"2021-02-22","close":1230.0},{"date":"2021-02-23","close":1275.0},{"date":"2021-02-24","close":1215.0},{"date":"2021-02-25","close":1230.0},{"date":"2021-02-26","close":1190.0},{"date":"2021-03-02","close":1170.0},{"date":"2021-03-03","close":1205.0},{"date":"2021-03-04","close":1210.0},{"date":"2021-03-05","close":1205.0},{"date":"2021-03-08","close":1200.0},{"date":"2021-03-09","close":1195.0},{"date":"2021-03-10","close":1190.0},{"date":"2021-03-11","close":1190.0},{"date":"2021-03-12","close":1190.0},{"date":"2021-03-15","close":1255.0},{"date":"2021-03-16","close":1240.0},{"date":"2021-03-17","close":1235.0},{"date":"2021-03-18","close":1190.0},{"date":"2021-03-19","close":1200.0},{"date":"2021-03-22","close":1190.0},{"date":"2021-03-23","close":1180.0},{"date":"2021-03-24","close":1195.0},{"date":"2021-03-25","close":1260.0},{"date":"2021-03-26","close":1265.0},{"date":"2021-03-29","close":1270.0},{"date":"2021-03-30","close":1305.0},{"date":"2021-03-31","close":1275.0},{"date":"2021-04-01","close":1315.0},{"date":"2021-04-02","close":1345.0},{"date":"2021-04-05","close":1350.0},{"date":"2021-04-06","close":1375.0},{"date":"2021-04-07","close":1360.0},{"date":"2021-04-08","close":1265.0},{"date":"2021-04-09","close":1280.0},{"date":"2021-04-12","close":1285.0},{"date":"2021-04-13","close":1335.0},{"date":"2021-04-14","close":1305.0},{"date":"2021-04-15","close":1360.0},{"date":"2021-04-16","close":1365.0},{"date":"2021-04-19","close":1300.0},{"date":"2021-04-20","close":1310.0},{"date":"2021-04-21","close":1280.0},{"date":"2021-04-22","close":1280.0},{"date":"2021-04-23","close":1275.0},{"date":"2021-04-26","close":1235.0},{"date":"2021-04-27","close":1240.0},{"date":"2021-04-28","close":1235.0},{"date":"2021-04-29","close":1215.0},{"date":"2021-04-30","close":1200.0},{"date":"2021-05-03","close":1190.0},{"date":"2021-05-04","close":1175.0},{"date":"2021-05-06","close":1200.0},{"date":"2021-05-07","close":1235.0},{"date":"2021-05-10","close":1220.0},{"date":"2021-05-11","close":1255.0},{"date":"2021-05-12","close":1385.0},{"date":"2021-05-13","close":1380.0},{"date":"2021-05-14","close":1360.0},{"date":"2021-05-17","close":1375.0},{"date":"2021-05-18","close":1340.0},{"date":"2021-05-20","close":1325.0},{"date":"2021-05-21","close":1295.0},{"date":"2021-05-24","close":1255.0},{"date":"2021-05-25","close":1275.0},{"date":"2021-05-26","close":1245.0},{"date":"2021-05-27","close":1265.0},{"date":"2021-05-28","close":1275.0},{"date":"2021-05-31","close":1280.0},{"date":"2021-06-01","close":1305.0},{"date":"2021-06-02","close":1280.0},{"date":"2021-06-03","close":1285.0},{"date":"2021-06-04","close":1365.0},{"date":"2021-06-07","close":1355.0},{"date":"2021-06-08","close":1410.0},{"date":"2021-06-09","close":1415.0},{"date":"2021-06-10","close":1495.0},{"date":"2021-06-11","close":1470.0},{"date":"2021-06-14","close":1470.0},{"date":"2021-06-15","close":1480.0},{"date":"2021-06-16","close":1470.0},{"date":"2021-06-17","close":1430.0},{"date":"2021-06-18","close":1420.0},{"date":"2021-06-21","close":1440.0},{"date":"2021-06-22","close":1585.0},{"date":"2021-06-23","close":1520.0},{"date":"2021-06-24","close":1450.0},{"date":"2021-06-25","close":1405.0},{"date":"2021-06-28","close":1385.0},{"date":"2021-06-29","close":1460.0},{"date":"2021-06-30","close":1885.0},{"date":"2021-07-01","close":1720.0},{"date":"2021-07-02","close":1635.0},{"date":"2021-07-05","close":1665.0},{"date":"2021-07-06","close":1670.0},{"date":"2021-07-07","close":1705.0},{"date":"2021-07-08","close":1635.0},{"date":"2021-07-09","close":1660.0},{"date":"2021-07-12","close":1680.0},{"date":"2021-07-13","close":1905.0},{"date":"2021-07-14","close":1740.0},{"date":"2021-07-15","close":1995.0},{"date":"2021-07-16","close":1925.0},{"date":"2021-07-19","close":1825.0},{"date":"2021-07-20","close":1855.0},{"date":"2021-07-21","close":1700.0},{"date":"2021-07-22","close":1805.0},{"date":"2021-07-23","close":1965.0},{"date":"2021-07-26","close":1945.0},{"date":"2021-07-27","close":2095.0},{"date":"2021-07-28","close":2115.0},{"date":"2021-07-29","close":2050.0},{"date":"2021-07-30","close":1955.0},{"date":"2021-08-02","close":2045.0},{"date":"2021-08-03","close":2085.0},{"date":"2021-08-04","close":2310.0},{"date":"2021-08-05","close":2415.0},{"date":"2021-08-06","close":2360.0},{"date":"2021-08-09","close":2440.0},{"date":"2021-08-10","close":2810.0},{"date":"2021-08-11","close":2350.0},{"date":"2021-08-12","close":2740.0},{"date":"2021-08-13","close":2675.0},{"date":"2021-08-17","close":2280.0},{"date":"2021-08-18","close":2130.0},{"date":"2021-08-19","close":1800.0},{"date":"2021-08-20","close":1585.0},{"date":"2021-08-23","close":1635.0},{"date":"2021-08-24","close":1675.0},{"date":"2021-08-25","close":1755.0},{"date":"2021-08-26","close":1645.0},{"date":"2021-08-27","close":1630.0},{"date":"2021-08-30","close":1710.0},{"date":"2021-08-31","close":1665.0},{"date":"2021-09-01","close":1655.0},{"date":"2021-09-02","close":1650.0},{"date":"2021-09-03","close":1635.0},{"date":"2021-09-06","close":1635.0},{"date":"2021-09-07","close":1585.0},{"date":"2021-09-08","close":1575.0},{"date":"2021-09-09","close":1570.0},{"date":"2021-09-10","close":1520.0},{"date":"2021-09-13","close":1490.0},{"date":"2021-09-14","close":1530.0},{"date":"2021-09-15","close":1515.0},{"date":"2021-09-16","close":1545.0},{"date":"2021-09-17","close":1575.0},{"date":"2021-09-23","close":1635.0},{"date":"2021-09-24","close":1540.0},{"date":"2021-09-27","close":1550.0},{"date":"2021-09-28","close":1495.0},{"date":"2021-09-29","close":1490.0},{"date":"2021-09-30","close":1475.0},{"date":"2021-10-01","close":1490.0},{"date":"2021-10-05","close":1300.0},{"date":"2021-10-06","close":1240.0},{"date":"2021-10-07","close":1305.0},{"date":"2021-10-08","close":1345.0},{"date":"2021-10-12","close":1275.0},{"date":"2021-10-13","close":1305.0},{"date":"2021-10-14","close":1380.0},{"date":"2021-10-15","close":1400.0},{"date":"2021-10-18","close":1400.0},{"date":"2021-10-19","close":1370.0},{"date":"2021-10-20","close":1400.0},{"date":"2021-10-21","close":1330.0},{"date":"2021-10-22","close":1355.0},{"date":"2021-10-25","close":1390.0},{"date":"2021-10-26","close":1400.0},{"date":"2021-10-27","close":1380.0},{"date":"2021-10-28","close":1375.0},{"date":"2021-10-29","close":1285.0},{"date":"2021-11-01","close":1275.0},{"date":"2021-11-02","close":1255.0},{"date":"2021-11-03","close":1230.0},{"date":"2021-11-04","close":1210.0},{"date":"2021-11-05","close":1225.0},{"date":"2021-11-08","close":1215.0},{"date":"2021-11-09","close":1195.0},{"date":"2021-11-10","close":1210.0},{"date":"2021-11-11","close":1140.0},{"date":"2021-11-12","close":1150.0},{"date":"2021-11-15","close":1210.0},{"date":"2021-11-16","close":1180.0},{"date":"2021-11-17","close":1240.0},{"date":"2021-11-18","close":1220.0},{"date":"2021-11-19","close":1205.0},{"date":"2021-11-22","close":1180.0},{"date":"2021-11-23","close":1140.0},{"date":"2021-11-24","close":1145.0},{"date":"2021-11-25","close":1150.0},{"date":"2021-11-26","close":1275.0},{"date":"2021-11-29","close":1260.0},{"date":"2021-11-30","close":1165.0},{"date":"2021-12-01","close":1195.0},{"date":"2021-12-02","close":1300.0},{"date":"2021-12-03","close":1365.0},{"date":"2021-12-06","close":1280.0},{"date":"2021-12-07","close":1290.0},{"date":"2021-12-08","close":1260.0},{"date":"2021-12-09","close":1300.0},{"date":"2021-12-10","close":1300.0},{"date":"2021-12-13","close":1325.0},{"date":"2021-12-14","close":1295.0},{"date":"2021-12-15","close":1295.0},{"date":"2021-12-16","close":1310.0},{"date":"2021-12-17","close":1250.0},{"date":"2021-12-20","close":1205.0},{"date":"2021-12-21","close":1190.0},{"date":"2021-12-22","close":1215.0},{"date":"2021-12-23","close":1315.0},{"date":"2021-12-24","close":1320.0},{"date":"2021-12-27","close":1305.0},{"date":"2021-12-28","close":1280.0},{"date":"2021-12-29","close":1305.0},{"date":"2021-12-30","close":1285.0},{"date":"2022-01-03","close":1325.0},{"date":"2022-01-04","close":1315.0},{"date":"2022-01-05","close":1285.0},{"date":"2022-01-06","close":1225.0},{"date":"2022-01-07","close":1260.0},{"date":"2022-01-10","close":1295.0},{"date":"2022-01-11","close":1300.0},{"date":"2022-01-12","close":1410.0},{"date":"2022-01-13","close":1410.0},{"date":"2022-01-14","close":1330.0},{"date":"2022-01-17","close":1305.0},{"date":"2022-01-18","close":1270.0},{"date":"2022-01-19","close":1510.0},{"date":"2022-01-20","close":1495.0},{"date":"2022-01-21","close":1450.0},{"date":"2022-01-24","close":1450.0},{"date":"2022-01-25","close":1340.0},{"date":"2022-01-26","close":1340.0},{"date":"2022-01-27","close":1320.0},{"date":"2022-01-28","close":1380.0},{"date":"2022-02-03","close":1440.0},{"date":"2022-02-04","close":1465.0},{"date":"2022-02-07","close":1445.0},{"date":"2022-02-08","close":1415.0},{"date":"2022-02-09","close":1445.0},{"date":"2022-02-10","close":1395.0},{"date":"2022-02-11","close":1335.0},{"date":"2022-02-14","close":1245.0},{"date":"2022-02-15","close":1230.0},{"date":"2022-02-16","close":1260.0},{"date":"2022-02-17","close":1245.0},{"date":"2022-02-18","close":1290.0},{"date":"2022-02-21","close":1270.0},{"date":"2022-02-22","close":1225.0},{"date":"2022-02-23","close":1270.0},{"date":"2022-02-24","close":1290.0},{"date":"2022-02-25","close":1300.0},{"date":"2022-02-28","close":1300.0},{"date":"2022-03-02","close":1285.0},{"date":"2022-03-03","close":1360.0},{"date":"2022-03-04","close":1360.0},{"date":"2022-03-07","close":1350.0},{"date":"2022-03-08","close":1310.0},{"date":"2022-03-10","close":1310.0},{"date":"2022-03-11","close":1355.0},{"date":"2022-03-14","close":1325.0},{"date":"2022-03-15","close":1325.0},{"date":"2022-03-16","close":1285.0},{"date":"2022-03-17","close":1325.0},{"date":"2022-03-18","close":1390.0},{"date":"2022-03-21","close":1390.0},{"date":"2022-03-22","close":1395.0},{"date":"2022-03-23","close":1385.0},{"date":"2022-03-24","close":1380.0},{"date":"2022-03-25","close":1375.0},{"date":"2022-03-28","close":1375.0},{"date":"2022-03-29","close":1390.0},{"date":"2022-03-30","close":1385.0},{"date":"2022-03-31","close":1370.0},{"date":"2022-04-01","close":1350.0},{"date":"2022-04-04","close":1415.0},{"date":"2022-04-05","close":1405.0},{"date":"2022-04-06","close":1385.0},{"date":"2022-04-07","close":1335.0},{"date":"2022-04-08","close":1335.0},{"date":"2022-04-11","close":1325.0},{"date":"2022-04-12","close":1295.0},{"date":"2022-04-13","close":1325.0},{"date":"2022-04-14","close":1350.0},{"date":"2022-04-15","close":1410.0},{"date":"2022-04-18","close":1395.0},{"date":"2022-04-19","close":1395.0},{"date":"2022-04-20","close":1385.0},{"date":"2022-04-21","close":1390.0},{"date":"2022-04-22","close":1390.0},{"date":"2022-04-25","close":1340.0},{"date":"2022-04-26","close":1350.0},{"date":"2022-04-27","close":1360.0},{"date":"2022-04-28","close":1360.0},{"date":"2022-04-29","close":1335.0},{"date":"2022-05-02","close":1350.0},{"date":"2022-05-03","close":1340.0},{"date":"2022-05-04","close":1365.0},{"date":"2022-05-06","close":1380.0},{"date":"2022-05-09","close":1290.0},{"date":"2022-05-10","close":1280.0},{"date":"2022-05-11","close":1280.0},{"date":"2022-05-12","close":1255.0},{"date":"2022-05-13","close":1260.0},{"date":"2022-05-16","close":1285.0},{"date":"2022-05-17","close":1280.0},{"date":"2022-05-18","close":1290.0},{"date":"2022-05-19","close":1310.0},{"date":"2022-05-20","close":1310.0},{"date":"2022-05-23","close":1305.0},{"date":"2022-05-24","close":1265.0},{"date":"2022-05-25","close":1255.0},{"date":"2022-05-26","close":1260.0},{"date":"2022-05-27","close":1250.0},{"date":"2022-05-30","close":1270.0},{"date":"2022-05-31","close":1270.0},{"date":"2022-06-02","close":1290.0},{"date":"2022-06-03","close":1295.0},{"date":"2022-06-07","close":1275.0},{"date":"2022-06-08","close":1250.0},{"date":"2022-06-09","close":1245.0},{"date":"2022-06-10","close":1260.0},{"date":"2022-06-13","close":1210.0},{"date":"2022-06-14","close":1180.0},{"date":"2022-06-15","close":1120.0},{"date":"2022-06-16","close":1125.0},{"date":"2022-06-17","close":1100.0},{"date":"2022-06-20","close":1030.0},{"date":"2022-06-21","close":1035.0},{"date":"2022-06-22","close":1005.0},{"date":"2022-06-23","close":997.0},{"date":"2022-06-24","close":1045.0},{"date":"2022-06-27","close":1090.0},{"date":"2022-06-28","close":1080.0},{"date":"2022-06-29","close":1095.0},{"date":"2022-06-30","close":1055.0},{"date":"2022-07-01","close":1060.0},{"date":"2022-07-04","close":1055.0},{"date":"2022-07-05","close":1075.0},{"date":"2022-07-06","close":1060.0},{"date":"2022-07-07","close":1100.0},{"date":"2022-07-08","close":1100.0},{"date":"2022-07-11","close":1100.0},{"date":"2022-07-12","close":1075.0},{"date":"2022-07-13","close":1080.0},{"date":"2022-07-14","close":1100.0},{"date":"2022-07-15","close":1100.0},{"date":"2022-07-18","close":1115.0},{"date":"2022-07-19","close":1105.0},{"date":"2022-07-20","close":1115.0},{"date":"2022-07-21","close":1145.0},{"date":"2022-07-22","close":1145.0},{"date":"2022-07-25","close":1130.0},{"date":"2022-07-26","close":1115.0},{"date":"2022-07-27","close":1115.0},{"date":"2022-07-28","close":1130.0},{"date":"2022-07-29","close":1135.0},{"date":"2022-08-01","close":1120.0},{"date":"2022-08-02","close":1150.0},{"date":"2022-08-03","close":1120.0},{"date":"2022-08-04","close":1140.0},{"date":"2022-08-05","close":1170.0},{"date":"2022-08-08","close":1180.0},{"date":"2022-08-09","close":1180.0},{"date":"2022-08-10","close":1145.0},{"date":"2022-08-11","close":1195.0},{"date":"2022-08-12","close":1220.0},{"date":"2022-08-16","close":1255.0},{"date":"2022-08-17","close":1210.0},{"date":"2022-08-18","close":1240.0},{"date":"2022-08-19","close":1240.0},{"date":"2022-08-22","close":1210.0},{"date":"2022-08-23","close":1200.0},{"date":"2022-08-24","close":1215.0},{"date":"2022-08-25","close":1225.0},{"date":"2022-08-26","close":1195.0},{"date":"2022-08-29","close":1155.0},{"date":"2022-08-30","close":1210.0},{"date":"2022-08-31","close":1225.0},{"date":"2022-09-01","close":1180.0},{"date":"2022-09-02","close":1195.0},{"date":"2022-09-05","close":1185.0},{"date":"2022-09-06","close":1190.0},{"date":"2022-09-07","close":1180.0},{"date":"2022-09-08","close":1200.0},{"date":"2022-09-13","close":1210.0},{"date":"2022-09-14","close":1205.0},{"date":"2022-09-15","close":1180.0},{"date":"2022-09-16","close":1135.0},{"date":"2022-09-19","close":1110.0},{"date":"2022-09-20","close":1150.0},{"date":"2022-09-21","close":1140.0},{"date":"2022-09-22","close":1095.0},{"date":"2022-09-23","close":1065.0},{"date":"2022-09-26","close":990.0},{"date":"2022-09-27","close":1000.0},{"date":"2022-09-28","close":974.0},{"date":"2022-09-29","close":968.0},{"date":"2022-09-30","close":997.0},{"date":"2022-10-04","close":1025.0},{"date":"2022-10-05","close":1055.0},{"date":"2022-10-06","close":1055.0},{"date":"2022-10-07","close":1020.0},{"date":"2022-10-11","close":1040.0},{"date":"2022-10-12","close":984.0},{"date":"2022-10-13","close":946.0},{"date":"2022-10-14","close":996.0},{"date":"2022-10-17","close":1010.0},{"date":"2022-10-18","close":1000.0},{"date":"2022-10-19","close":1020.0},{"date":"2022-10-20","close":1005.0},{"date":"2022-10-21","close":978.0},{"date":"2022-10-24","close":1000.0},{"date":"2022-10-25","close":1040.0},{"date":"2022-10-26","close":1060.0},{"date":"2022-10-27","close":1055.0},{"date":"2022-10-28","close":1015.0},{"date":"2022-10-31","close":1065.0},{"date":"2022-11-01","close":1075.0},{"date":"2022-11-02","close":1075.0},{"date":"2022-11-03","close":1050.0},{"date":"2022-11-04","close":1040.0},{"date":"2022-11-07","close":1045.0},{"date":"2022-11-08","close":1060.0},{"date":"2022-11-09","close":1040.0},{"date":"2022-11-10","close":1025.0},{"date":"2022-11-11","close":1035.0},{"date":"2022-11-14","close":1055.0},{"date":"2022-11-15","close":1115.0},{"date":"2022-11-16","close":1150.0},{"date":"2022-11-17","close":1135.0},{"date":"2022-11-18","close":1130.0},{"date":"2022-11-21","close":1095.0},{"date":"2022-11-22","close":1080.0},{"date":"2022-11-23","close":1105.0},{"date":"2022-11-24","close":1140.0},{"date":"2022-11-25","close":1110.0},{"date":"2022-11-28","close":1085.0},{"date":"2022-11-29","close":1125.0},{"date":"2022-11-30","close":1155.0},{"date":"2022-12-01","close":1175.0},{"date":"2022-12-02","close":1180.0},{"date":"2022-12-05","close":1200.0},{"date":"2022-12-06","close":1170.0},{"date":"2022-12-07","close":1215.0},{"date":"2022-12-08","close":1235.0},{"date":"2022-12-09","close":1250.0},{"date":"2022-12-12","close":1270.0},{"date":"2022-12-13","close":1300.0},{"date":"2022-12-14","close":1300.0},{"date":"2022-12-15","close":1295.0},{"date":"2022-12-16","close":1290.0},{"date":"2022-12-19","close":1255.0},{"date":"2022-12-20","close":1235.0},{"date":"2022-12-21","close":1240.0},{"date":"2022-12-22","close":1265.0},{"date":"2022-12-23","close":1195.0},{"date":"2022-12-26","close":1150.0},{"date":"2022-12-27","close":1165.0},{"date":"2022-12-28","close":1170.0},{"date":"2022-12-29","close":1160.0},{"date":"2023-01-02","close":1095.0},{"date":"2023-01-03","close":1120.0},{"date":"2023-01-04","close":1140.0},{"date":"2023-01-05","close":1150.0},{"date":"2023-01-06","close":1140.0},{"date":"2023-01-09","close":1160.0},{"date":"2023-01-10","close":1195.0},{"date":"2023-01-11","close":1225.0},{"date":"2023-01-12","close":1220.0},{"date":"2023-01-13","close":1205.0},{"date":"2023-01-16","close":1195.0},{"date":"2023-01-17","close":1165.0},{"date":"2023-01-18","close":1140.0},{"date":"2023-01-19","close":1130.0},{"date":"2023-01-20","close":1130.0},{"date":"2023-01-25","close":1135.0},{"date":"2023-01-26","close":1180.0},{"date":"2023-01-27","close":1189.0},{"date":"2023-01-30","close":1202.0},{"date":"2023-01-31","close":1212.0},{"date":"2023-02-01","close":1237.0},{"date":"2023-02-02","close":1210.0},{"date":"2023-02-03","close":1200.0},{"date":"2023-02-06","close":1186.0},{"date":"2023-02-07","close":1237.0},{"date":"2023-02-08","close":1241.0},{"date":"2023-02-09","close":1273.0},{"date":"2023-02-10","close":1249.0},{"date":"2023-02-13","close":1202.0},{"date":"2023-02-14","close":1210.0},{"date":"2023-02-15","close":1190.0},{"date":"2023-02-16","close":1228.0},{"date":"2023-02-17","close":1216.0},{"date":"2023-02-20","close":1235.0},{"date":"2023-02-21","close":1232.0},{"date":"2023-02-22","close":1215.0},{"date":"2023-02-23","close":1216.0},{"date":"2023-02-24","close":1198.0},{"date":"2023-02-27","close":1186.0},{"date":"2023-02-28","close":1215.0},{"date":"2023-03-02","close":1235.0},{"date":"2023-03-03","close":1240.0},{"date":"2023-03-06","close":1267.0},{"date":"2023-03-07","close":1270.0},{"date":"2023-03-08","close":1249.0},{"date":"2023-03-09","close":1237.0},{"date":"2023-03-10","close":1193.0},{"date":"2023-03-13","close":1191.0},{"date":"2023-03-14","close":1136.0},{"date":"2023-03-15","close":1163.0},{"date":"2023-03-16","close":1151.0},{"date":"2023-03-17","close":1151.0},{"date":"2023-03-20","close":1181.0},{"date":"2023-03-21","close":1166.0},{"date":"2023-03-22","close":1157.0},{"date":"2023-03-23","close":1138.0},{"date":"2023-03-24","close":1149.0},{"date":"2023-03-27","close":1170.0},{"date":"2023-03-28","close":1187.0},{"date":"2023-03-29","close":1172.0},{"date":"2023-03-30","close":1212.0},{"date":"2023-03-31","close":1234.0},{"date":"2023-04-03","close":1231.0},{"date":"2023-04-04","close":1234.0},{"date":"2023-04-05","close":1224.0},{"date":"2023-04-06","close":1215.0},{"date":"2023-04-07","close":1189.0},{"date":"2023-04-10","close":1183.0},{"date":"2023-04-11","close":1217.0},{"date":"2023-04-12","close":1218.0},{"date":"2023-04-13","close":1218.0},{"date":"2023-04-14","close":1227.0},{"date":"2023-04-17","close":1252.0},{"date":"2023-04-18","close":1212.0},{"date":"2023-04-19","close":1222.0},{"date":"2023-04-20","close":1255.0},{"date":"2023-04-21","close":1214.0},{"date":"2023-04-24","close":1163.0},{"date":"2023-04-25","close":1162.0},{"date":"2023-04-26","close":1168.0},{"date":"2023-04-27","close":1199.0},{"date":"2023-04-28","close":1199.0},{"date":"2023-05-02","close":1248.0},{"date":"2023-05-03","close":1242.0},{"date":"2023-05-04","close":1243.0},{"date":"2023-05-08","close":1231.0},{"date":"2023-05-09","close":1259.0},{"date":"2023-05-10","close":1270.0},{"date":"2023-05-11","close":1233.0},{"date":"2023-05-12","close":1238.0},{"date":"2023-05-15","close":1219.0},{"date":"2023-05-16","close":1190.0},{"date":"2023-05-17","close":1237.0},{"date":"2023-05-18","close":1260.0},{"date":"2023-05-19","close":1270.0},{"date":"2023-05-22","close":1261.0},{"date":"2023-05-23","close":1276.0},{"date":"2023-05-24","close":1272.0},{"date":"2023-05-25","close":1263.0},{"date":"2023-05-26","close":1274.0},{"date":"2023-05-30","close":1237.0},{"date":"2023-05-31","close":1256.0},{"date":"2023-06-01","close":1270.0},{"date":"2023-06-02","close":1285.0},{"date":"2023-06-05","close":1286.0},{"date":"2023-06-07","close":1296.0},{"date":"2023-06-08","close":1315.0},{"date":"2023-06-09","close":1317.0},{"date":"2023-06-12","close":1296.0},{"date":"2023-06-13","close":1292.0},{"date":"2023-06-14","close":1272.0},{"date":"2023-06-15","close":1271.0},{"date":"2023-06-16","close":1305.0},{"date":"2023-06-19","close":1288.0},{"date":"2023-06-20","close":1324.0},{"date":"2023-06-21","close":1295.0},{"date":"2023-06-22","close":1270.0},{"date":"2023-06-23","close":1281.0},{"date":"2023-06-26","close":1300.0},{"date":"2023-06-27","close":1287.0},{"date":"2023-06-28","close":1276.0},{"date":"2023-06-29","close":1254.0},{"date":"2023-06-30","close":1269.0},{"date":"2023-07-03","close":1300.0},{"date":"2023-07-04","close":1303.0},{"date":"2023-07-05","close":1300.0},{"date":"2023-07-06","close":1247.0},{"date":"2023-07-07","close":1263.0},{"date":"2023-07-10","close":1258.0},{"date":"2023-07-11","close":1248.0},{"date":"2023-07-12","close":1280.0},{"date":"2023-07-13","close":1277.0},{"date":"2023-07-14","close":1242.0},{"date":"2023-07-17","close":1295.0},{"date":"2023-07-18","close":1302.0},{"date":"2023-07-19","close":1275.0},{"date":"2023-07-20","close":1246.0},{"date":"2023-07-21","close":1231.0},{"date":"2023-07-24","close":1215.0},{"date":"2023-07-25","close":1175.0},{"date":"2023-07-26","close":1130.0},{"date":"2023-07-27","close":1167.0},{"date":"2023-07-28","close":1182.0},{"date":"2023-07-31","close":1181.0},{"date":"2023-08-01","close":1196.0},{"date":"2023-08-02","close":1196.0},{"date":"2023-08-03","close":1203.0},{"date":"2023-08-04","close":1201.0},{"date":"2023-08-07","close":1163.0},{"date":"2023-08-08","close":1128.0},{"date":"2023-08-09","close":1130.0},{"date":"2023-08-10","close":1140.0},{"date":"2023-08-11","close":1140.0},{"date":"2023-08-14","close":1149.0},{"date":"2023-08-16","close":1125.0},{"date":"2023-08-17","close":1116.0},{"date":"2023-08-18","close":1112.0},{"date":"2023-08-21","close":1118.0},{"date":"2023-08-22","close":1129.0},{"date":"2023-08-23","close":1128.0},{"date":"2023-08-24","close":1128.0},{"date":"2023-08-25","close":1116.0},{"date":"2023-08-28","close":1123.0},{"date":"2023-08-29","close":1124.0},{"date":"2023-08-30","close":1125.0},{"date":"2023-08-31","close":1125.0},{"date":"2023-09-01","close":1135.0},{"date":"2023-09-04","close":1125.0},{"date":"2023-09-05","close":1125.0},{"date":"2023-09-06","close":1121.0},{"date":"2023-09-07","close":1109.0},{"date":"2023-09-08","close":1109.0},{"date":"2023-09-11","close":1117.0},{"date":"2023-09-12","close":1114.0},{"date":"2023-09-13","close":1086.0},{"date":"2023-09-14","close":1104.0},{"date":"2023-09-15","close":1106.0},{"date":"2023-09-18","close":1096.0},{"date":"2023-09-19","close":1101.0},{"date":"2023-09-20","close":1109.0},{"date":"2023-09-21","close":1090.0},{"date":"2023-09-22","close":1090.0},{"date":"2023-09-25","close":1094.0},{"date":"2023-09-26","close":1077.0},{"date":"2023-09-27","close":1087.0},{"date":"2023-10-04","close":1055.0},{"date":"2023-10-05","close":1053.0},{"date":"2023-10-06","close":1062.0},{"date":"2023-10-10","close":1080.0},{"date":"2023-10-11","close":1087.0},{"date":"2023-10-12","close":1087.0},{"date":"2023-10-13","close":1099.0},{"date":"2023-10-16","close":1089.0},{"date":"2023-10-17","close":1082.0},{"date":"2023-10-18","close":1058.0},{"date":"2023-10-19","close":1050.0},{"date":"2023-10-20","close":1030.0},{"date":"2023-10-23","close":1001.0},{"date":"2023-10-24","close":1034.0},{"date":"2023-10-25","close":1044.0},{"date":"2023-10-26","close":1040.0},{"date":"2023-10-27","close":1005.0},{"date":"2023-10-30","close":1019.0},{"date":"2023-10-31","close":1026.0},{"date":"2023-11-01","close":1025.0},{"date":"2023-11-02","close":1036.0},{"date":"2023-11-03","close":1042.0},{"date":"2023-11-06","close":1065.0},{"date":"2023-11-07","close":1032.0},{"date":"2023-11-08","close":1056.0},{"date":"2023-11-09","close":1042.0},{"date":"2023-11-10","close":1040.0},{"date":"2023-11-13","close":1040.0},{"date":"2023-11-14","close":1047.0},{"date":"2023-11-15","close":1050.0},{"date":"2023-11-16","close":1060.0},{"date":"2023-11-17","close":1059.0},{"date":"2023-11-20","close":1066.0},{"date":"2023-11-21","close":1070.0},{"date":"2023-11-22","close":1076.0},{"date":"2023-11-23","close":1082.0},{"date":"2023-11-24","close":1088.0},{"date":"2023-11-27","close":1092.0},{"date":"2023-11-28","close":1088.0},{"date":"2023-11-29","close":1093.0},{"date":"2023-11-30","close":1094.0},{"date":"2023-12-01","close":1070.0},{"date":"2023-12-04","close":1086.0},{"date":"2023-12-05","close":1075.0},{"date":"2023-12-06","close":1068.0},{"date":"2023-12-07","close":1084.0},{"date":"2023-12-08","close":1071.0},{"date":"2023-12-11","close":1096.0},{"date":"2023-12-12","close":1096.0},{"date":"2023-12-13","close":1091.0},{"date":"2023-12-14","close":1091.0},{"date":"2023-12-15","close":1090.0},{"date":"2023-12-18","close":1087.0},{"date":"2023-12-19","close":1073.0},{"date":"2023-12-20","close":1089.0},{"date":"2023-12-21","close":1089.0},{"date":"2023-12-22","close":1081.0},{"date":"2023-12-26","close":1075.0},{"date":"2023-12-27","close":1077.0},{"date":"2023-12-28","close":1149.0},{"date":"2024-01-02","close":1131.0},{"date":"2024-01-03","close":1122.0},{"date":"2024-01-04","close":1082.0},{"date":"2024-01-05","close":1083.0},{"date":"2024-01-08","close":1110.0},{"date":"2024-01-09","close":1111.0},{"date":"2024-01-10","close":1119.0},{"date":"2024-01-11","close":1112.0},{"date":"2024-01-12","close":1100.0},{"date":"2024-01-15","close":1099.0},{"date":"2024-01-16","close":1097.0},{"date":"2024-01-17","close":1063.0},{"date":"2024-01-18","close":1054.0},{"date":"2024-01-19","close":1053.0},{"date":"2024-01-22","close":1053.0},{"date":"2024-01-23","close":1053.0},{"date":"2024-01-24","close":1050.0},{"date":"2024-01-25","close":1045.0},{"date":"2024-01-26","close":1040.0},{"date":"2024-01-29","close":1019.0},{"date":"2024-01-30","close":1020.0},{"date":"2024-01-31","close":1017.0},{"date":"2024-02-01","close":1013.0},{"date":"2024-02-02","close":1043.0},{"date":"2024-02-05","close":1038.0},{"date":"2024-02-06","close":1029.0},{"date":"2024-02-07","close":1033.0},{"date":"2024-02-08","close":1046.0},{"date":"2024-02-13","close":1040.0},{"date":"2024-02-14","close":1055.0},{"date":"2024-02-15","close":1055.0},{"date":"2024-02-16","close":1064.0},{"date":"2024-02-19","close":1065.0},{"date":"2024-02-20","close":1077.0},{"date":"2024-02-21","close":1058.0},{"date":"2024-02-22","close":1052.0},{"date":"2024-02-23","close":1065.0},{"date":"2024-02-26","close":1057.0},{"date":"2024-02-27","close":1037.0},{"date":"2024-02-28","close":1045.0},{"date":"2024-02-29","close":1044.0},{"date":"2024-03-04","close":1022.0},{"date":"2024-03-05","close":1016.0},{"date":"2024-03-06","close":1032.0},{"date":"2024-03-07","close":1019.0},{"date":"2024-03-08","close":1041.0},{"date":"2024-03-11","close":1034.0},{"date":"2024-03-12","close":1062.0},{"date":"2024-03-13","close":1049.0},{"date":"2024-03-14","close":1034.0},{"date":"2024-03-15","close":1037.0},{"date":"2024-03-18","close":1020.0},{"date":"2024-03-19","close":1017.0},{"date":"2024-03-20","close":1015.0},{"date":"2024-03-21","close":1025.0},{"date":"2024-03-22","close":1027.0},{"date":"2024-03-25","close":1022.0},{"date":"2024-03-26","close":1022.0},{"date":"2024-03-27","close":1022.0},{"date":"2024-03-28","close":1020.0},{"date":"2024-03-29","close":1019.0},{"date":"2024-04-01","close":1008.0},{"date":"2024-04-02","close":1006.0},{"date":"2024-04-03","close":1005.0},{"date":"2024-04-04","close":1011.0},{"date":"2024-04-05","close":1002.0},{"date":"2024-04-08","close":996.0},{"date":"2024-04-09","close":996.0},{"date":"2024-04-11","close":987.0},{"date":"2024-04-12","close":985.0},{"date":"2024-04-15","close":974.0},{"date":"2024-04-16","close":952.0},{"date":"2024-04-17","close":966.0},{"date":"2024-04-18","close":961.0},{"date":"2024-04-19","close":942.0},{"date":"2024-04-22","close":949.0},{"date":"2024-04-23","close":950.0},{"date":"2024-04-24","close":955.0},{"date":"2024-04-25","close":955.0},{"date":"2024-04-26","close":953.0},{"date":"2024-04-29","close":947.0},{"date":"2024-04-30","close":948.0},{"date":"2024-05-02","close":979.0},{"date":"2024-05-03","close":978.0},{"date":"2024-05-07","close":975.0},{"date":"2024-05-08","close":984.0},{"date":"2024-05-09","close":991.0},{"date":"2024-05-10","close":926.0},{"date":"2024-05-13","close":928.0},{"date":"2024-05-14","close":970.0},{"date":"2024-05-16","close":993.0},{"date":"2024-05-17","close":979.0},{"date":"2024-05-20","close":984.0},{"date":"2024-05-21","close":974.0},{"date":"2024-05-22","close":990.0},{"date":"2024-05-23","close":963.0},{"date":"2024-05-24","close":938.0},{"date":"2024-05-27","close":961.0},{"date":"2024-05-28","close":980.0},{"date":"2024-05-29","close":974.0},{"date":"2024-05-30","close":987.0},{"date":"2024-05-31","close":969.0},{"date":"2024-06-03","close":992.0},{"date":"2024-06-04","close":965.0},{"date":"2024-06-05","close":951.0},{"date":"2024-06-07","close":962.0},{"date":"2024-06-10","close":946.0},{"date":"2024-06-11","close":947.0},{"date":"2024-06-12","close":950.0},{"date":"2024-06-13","close":949.0},{"date":"2024-06-14","close":985.0},{"date":"2024-06-17","close":962.0},{"date":"2024-06-18","close":962.0},{"date":"2024-06-19","close":953.0},{"date":"2024-06-20","close":967.0},{"date":"2024-06-21","close":954.0},{"date":"2024-06-24","close":953.0},{"date":"2024-06-25","close":949.0},{"date":"2024-06-26","close":949.0},{"date":"2024-06-27","close":950.0},{"date":"2024-06-28","close":951.0},{"date":"2024-07-01","close":950.0},{"date":"2024-07-02","close":945.0},{"date":"2024-07-03","close":946.0},{"date":"2024-07-04","close":928.0},{"date":"2024-07-05","close":932.0},{"date":"2024-07-08","close":940.0},{"date":"2024-07-09","close":925.0},{"date":"2024-07-10","close":925.0},{"date":"2024-07-11","close":930.0},{"date":"2024-07-12","close":926.0},{"date":"2024-07-15","close":930.0},{"date":"2024-07-16","close":937.0},{"date":"2024-07-17","close":937.0},{"date":"2024-07-18","close":925.0},{"date":"2024-07-19","close":918.0},{"date":"2024-07-22","close":908.0},{"date":"2024-07-23","close":897.0},{"date":"2024-07-24","close":897.0},{"date":"2024-07-25","close":877.0},{"date":"2024-07-26","close":883.0},{"date":"2024-07-29","close":884.0},{"date":"2024-07-30","close":869.0},{"date":"2024-07-31","close":878.0},{"date":"2024-08-01","close":878.0},{"date":"2024-08-02","close":872.0},{"date":"2024-08-05","close":698.0},{"date":"2024-08-06","close":740.0},{"date":"2024-08-07","close":794.0},{"date":"2024-08-08","close":847.0},{"date":"2024-08-09","close":865.0},{"date":"2024-08-12","close":898.0},{"date":"2024-08-13","close":905.0},{"date":"2024-08-14","close":903.0},{"date":"2024-08-16","close":910.0},{"date":"2024-08-19","close":912.0},{"date":"2024-08-20","close":912.0},{"date":"2024-08-21","close":904.0},{"date":"2024-08-22","close":900.0},{"date":"2024-08-23","close":905.0},{"date":"2024-08-26","close":910.0},{"date":"2024-08-27","close":904.0},{"date":"2024-08-28","close":905.0},{"date":"2024-08-29","close":900.0},{"date":"2024-08-30","close":901.0},{"date":"2024-09-02","close":895.0},{"date":"2024-09-03","close":880.0},{"date":"2024-09-04","close":850.0},{"date":"2024-09-05","close":870.0},{"date":"2024-09-06","close":861.0},{"date":"2024-09-09","close":859.0},{"date":"2024-09-10","close":868.0},{"date":"2024-09-11","close":880.0},{"date":"2024-09-12","close":895.0},{"date":"2024-09-13","close":902.0},{"date":"2024-09-19","close":902.0},{"date":"2024-09-20","close":905.0},{"date":"2024-09-23","close":924.0},{"date":"2024-09-24","close":929.0},{"date":"2024-09-25","close":916.0},{"date":"2024-09-26","close":933.0},{"date":"2024-09-27","close":940.0},{"date":"2024-09-30","close":942.0},{"date":"2024-10-02","close":948.0},{"date":"2024-10-04","close":939.0},{"date":"2024-10-07","close":921.0},{"date":"2024-10-08","close":940.0},{"date":"2024-10-10","close":938.0},{"date":"2024-10-11","close":942.0},{"date":"2024-10-14","close":938.0},{"date":"2024-10-15","close":942.0},{"date":"2024-10-16","close":941.0},{"date":"2024-10-17","close":948.0},{"date":"2024-10-18","close":948.0},{"date":"2024-10-21","close":940.0},{"date":"2024-10-22","close":944.0},{"date":"2024-10-23","close":943.0},{"date":"2024-10-24","close":942.0},{"date":"2024-10-25","close":935.0},{"date":"2024-10-28","close":936.0},{"date":"2024-10-29","close":936.0},{"date":"2024-10-30","close":943.0},{"date":"2024-10-31","close":956.0},{"date":"2024-11-01","close":948.0},{"date":"2024-11-04","close":947.0},{"date":"2024-11-05","close":940.0},{"date":"2024-11-06","close":939.0},{"date":"2024-11-07","close":939.0},{"date":"2024-11-08","close":938.0},{"date":"2024-11-11","close":936.0},{"date":"2024-11-12","close":934.0},{"date":"2024-11-13","close":929.0},{"date":"2024-11-14","close":927.0},{"date":"2024-11-15","close":925.0},{"date":"2024-11-18","close":889.0},{"date":"2024-11-19","close":920.0},{"date":"2024-11-20","close":918.0},{"date":"2024-11-21","close":893.0},{"date":"2024-11-22","close":905.0},{"date":"2024-11-25","close":908.0},{"date":"2024-11-26","close":907.0},{"date":"2024-11-27","close":903.0},{"date":"2024-11-28","close":898.0},{"date":"2024-11-29","close":885.0},{"date":"2024-12-02","close":883.0},{"date":"2024-12-03","close":875.0},{"date":"2024-12-04","close":850.0},{"date":"2024-12-05","close":829.0},{"date":"2024-12-06","close":824.0},{"date":"2024-12-09","close":732.0},{"date":"2024-12-10","close":757.0},{"date":"2024-12-11","close":788.0},{"date":"2024-12-12","close":806.0},{"date":"2024-12-13","close":821.0},{"date":"2024-12-16","close":830.0},{"date":"2024-12-17","close":819.0},{"date":"2024-12-18","close":840.0},{"date":"2024-12-19","close":822.0},{"date":"2024-12-20","close":779.0},{"date":"2024-12-23","close":795.0},{"date":"2024-12-24","close":809.0},{"date":"2024-12-26","close":800.0},{"date":"2024-12-27","close":783.0},{"date":"2024-12-30","close":802.0},{"date":"2025-01-02","close":827.0},{"date":"2025-01-03","close":828.0},{"date":"2025-01-06","close":809.0},{"date":"2025-01-07","close":812.0},{"date":"2025-01-08","close":836.0},{"date":"2025-01-09","close":822.0},{"date":"2025-01-10","close":844.0},{"date":"2025-01-13","close":843.0},{"date":"2025-01-14","close":816.0},{"date":"2025-01-15","close":815.0},{"date":"2025-01-16","close":829.0},{"date":"2025-01-17","close":823.0},{"date":"2025-01-20","close":821.0},{"date":"2025-01-21","close":809.0},{"date":"2025-01-22","close":807.0},{"date":"2025-01-23","close":811.0},{"date":"2025-01-24","close":829.0},{"date":"2025-01-31","close":832.0},{"date":"2025-02-03","close":836.0},{"date":"2025-02-04","close":835.0},{"date":"2025-02-05","close":850.0},{"date":"2025-02-06","close":864.0},{"date":"2025-02-07","close":864.0},{"date":"2025-02-10","close":864.0},{"date":"2025-02-11","close":863.0},{"date":"2025-02-12","close":863.0},{"date":"2025-02-13","close":852.0},{"date":"2025-02-14","close":851.0},{"date":"2025-02-17","close":848.0},{"date":"2025-02-18","close":834.0},{"date":"2025-02-19","close":831.0},{"date":"2025-02-20","close":851.0},{"date":"2025-02-21","close":850.0},{"date":"2025-02-24","close":848.0},{"date":"2025-02-25","close":854.0},{"date":"2025-02-26","close":875.0},{"date":"2025-02-27","close":834.0},{"date":"2025-02-28","close":832.0},{"date":"2025-03-04","close":831.0},{"date":"2025-03-05","close":834.0},{"date":"2025-03-06","close":847.0},{"date":"2025-03-07","close":832.0},{"date":"2025-03-10","close":816.0},{"date":"2025-03-11","close":824.0},{"date":"2025-03-12","close":825.0},{"date":"2025-03-13","close":824.0},{"date":"2025-03-14","close":814.0},{"date":"2025-03-17","close":799.0},{"date":"2025-03-18","close":795.0},{"date":"2025-03-19","close":786.0},{"date":"2025-03-20","close":809.0},{"date":"2025-03-21","close":792.0},{"date":"2025-03-24","close":786.0},{"date":"2025-03-25","close":796.0},{"date":"2025-03-26","close":794.0},{"date":"2025-03-27","close":795.0},{"date":"2025-03-28","close":796.0},{"date":"2025-03-31","close":796.0},{"date":"2025-04-01","close":804.0},{"date":"2025-04-02","close":818.0},{"date":"2025-04-03","close":818.0},{"date":"2025-04-04","close":827.0},{"date":"2025-04-07","close":783.0},{"date":"2025-04-08","close":800.0},{"date":"2025-04-09","close":810.0},{"date":"2025-04-10","close":820.0},{"date":"2025-04-11","close":843.0},{"date":"2025-04-14","close":843.0},{"date":"2025-04-15","close":842.0},{"date":"2025-04-16","close":830.0},{"date":"2025-04-17","close":839.0},{"date":"2025-04-18","close":850.0},{"date":"2025-04-21","close":847.0},{"date":"2025-04-22","close":847.0},{"date":"2025-04-23","close":867.0},{"date":"2025-04-24","close":852.0},{"date":"2025-04-25","close":844.0},{"date":"2025-04-28","close":861.0},{"date":"2025-04-29","close":860.0},{"date":"2025-04-30","close":847.0},{"date":"2025-05-02","close":857.0},{"date":"2025-05-07","close":866.0},{"date":"2025-05-08","close":875.0},{"date":"2025-05-09","close":870.0},{"date":"2025-05-12","close":857.0},{"date":"2025-05-13","close":874.0},{"date":"2025-05-14","close":876.0},{"date":"2025-05-15","close":842.0},{"date":"2025-05-16","close":860.0},{"date":"2025-05-19","close":832.0},{"date":"2025-05-20","close":838.0},{"date":"2025-05-21","close":860.0},{"date":"2025-05-22","close":844.0},{"date":"2025-05-23","close":853.0},{"date":"2025-05-26","close":847.0},{"date":"2025-05-27","close":849.0},{"date":"2025-05-28","close":869.0},{"date":"2025-05-29","close":873.0},{"date":"2025-05-30","close":877.0},{"date":"2025-06-02","close":871.0},{"date":"2025-06-04","close":878.0},{"date":"2025-06-05","close":880.0},{"date":"2025-06-09","close":885.0},{"date":"2025-06-10","close":893.0},{"date":"2025-06-11","close":893.0},{"date":"2025-06-12","close":897.0},{"date":"2025-06-13","close":881.0},{"date":"2025-06-16","close":881.0},{"date":"2025-06-17","close":877.0},{"date":"2025-06-18","close":878.0},{"date":"2025-06-19","close":888.0},{"date":"2025-06-20","close":899.0},{"date":"2025-06-23","close":897.0},{"date":"2025-06-24","close":904.0},{"date":"2025-06-25","close":908.0},{"date":"2025-06-26","close":908.0},{"date":"2025-06-27","close":905.0},{"date":"2025-06-30","close":901.0},{"date":"2025-07-01","close":904.0},{"date":"2025-07-02","close":894.0},{"date":"2025-07-03","close":909.0},{"date":"2025-07-04","close":894.0},{"date":"2025-07-07","close":895.0},{"date":"2025-07-08","close":904.0},{"date":"2025-07-09","close":916.0},{"date":"2025-07-10","close":940.0},{"date":"2025-07-11","close":937.0},{"date":"2025-07-14","close":936.0},{"date":"2025-07-15","close":912.0},{"date":"2025-07-16","close":913.0},{"date":"2025-07-17","close":919.0},{"date":"2025-07-18","close":900.0},{"date":"2025-07-21","close":902.0},{"date":"2025-07-22","close":890.0},{"date":"2025-07-23","close":899.0},{"date":"2025-07-24","close":896.0},{"date":"2025-07-25","close":884.0},{"date":"2025-07-28","close":871.0},{"date":"2025-07-29","close":876.0},{"date":"2025-07-30","close":885.0},{"date":"2025-07-31","close":896.0},{"date":"2025-08-01","close":866.0},{"date":"2025-08-04","close":865.0},{"date":"2025-08-05","close":871.0},{"date":"2025-08-06","close":879.0},{"date":"2025-08-07","close":874.0},{"date":"2025-08-08","close":893.0},{"date":"2025-08-11","close":883.0},{"date":"2025-08-12","close":868.0},{"date":"2025-08-13","close":880.0},{"date":"2025-08-14","close":881.0},{"date":"2025-08-18","close":862.0},{"date":"2025-08-19","close":841.0},{"date":"2025-08-20","close":835.0},{"date":"2025-08-21","close":837.0},{"date":"2025-08-22","close":844.0},{"date":"2025-08-25","close":857.0},{"date":"2025-08-26","close":857.0},{"date":"2025-08-27","close":842.0},{"date":"2025-08-28","close":848.0},{"date":"2025-08-29","close":839.0},{"date":"2025-09-01","close":821.0},{"date":"2025-09-02","close":829.0},{"date":"2025-09-03","close":847.0},{"date":"2025-09-04","close":847.0},{"date":"2025-09-05","close":857.0},{"date":"2025-09-08","close":864.0},{"date":"2025-09-09","close":877.0},{"date":"2025-09-10","close":864.0},{"date":"2025-09-11","close":864.0},{"date":"2025-09-12","close":871.0},{"date":"2025-09-15","close":844.0},{"date":"2025-09-16","close":826.0},{"date":"2025-09-17","close":833.0},{"date":"2025-09-18","close":837.0},{"date":"2025-09-19","close":837.0},{"date":"2025-09-22","close":840.0},{"date":"2025-09-23","close":828.0},{"date":"2025-09-24","close":827.0},{"date":"2025-09-25","close":825.0},{"date":"2025-09-26","close":819.0},{"date":"2025-09-29","close":816.0},{"date":"2025-09-30","close":823.0},{"date":"2025-10-01","close":808.0},{"date":"2025-10-02","close":806.0},{"date":"2025-10-10","close":806.0},{"date":"2025-10-13","close":800.0},{"date":"2025-10-14","close":789.0},{"date":"2025-10-15","close":807.0},{"date":"2025-10-16","close":804.0},{"date":"2025-10-17","close":802.0},{"date":"2025-10-20","close":801.0},{"date":"2025-10-21","close":791.0},{"date":"2025-10-22","close":808.0},{"date":"2025-10-23","close":811.0},{"date":"2025-10-24","close":804.0},{"date":"2025-10-27","close":805.0},{"date":"2025-10-28","close":805.0},{"date":"2025-10-29","close":801.0},{"date":"2025-10-30","close":793.0},{"date":"2025-10-31","close":785.0},{"date":"2025-11-03","close":776.0},{"date":"2025-11-04","close":757.0},{"date":"2025-11-05","close":759.0},{"date":"2025-11-06","close":762.0},{"date":"2025-11-07","close":750.0},{"date":"2025-11-10","close":755.0},{"date":"2025-11-11","close":770.0},{"date":"2025-11-12","close":776.0},{"date":"2025-11-13","close":785.0},{"date":"2025-11-14","close":785.0},{"date":"2025-11-17","close":778.0},{"date":"2025-11-18","close":800.0},{"date":"2025-11-19","close":800.0},{"date":"2025-11-20","close":819.0},{"date":"2025-11-21","close":807.0},{"date":"2025-11-24","close":800.0},{"date":"2025-11-25","close":798.0},{"date":"2025-11-26","close":804.0},{"date":"2025-11-27","close":815.0},{"date":"2025-11-28","close":813.0},{"date":"2025-12-01","close":810.0},{"date":"2025-12-02","close":816.0},{"date":"2025-12-03","close":828.0},{"date":"2025-12-04","close":821.0},{"date":"2025-12-05","close":818.0},{"date":"2025-12-08","close":809.0},{"date":"2025-12-09","close":796.0},{"date":"2025-12-10","close":801.0},{"date":"2025-12-11","close":815.0},{"date":"2025-12-12","close":799.0},{"date":"2025-12-15","close":795.0},{"date":"2025-12-16","close":800.0},{"date":"2025-12-17","close":802.0},{"date":"2025-12-18","close":800.0},{"date":"2025-12-19","close":816.0},{"date":"2025-12-22","close":824.0},{"date":"2025-12-23","close":822.0},{"date":"2025-12-24","close":816.0},{"date":"2025-12-26","close":821.0},{"date":"2025-12-29","close":820.0},{"date":"2025-12-30","close":821.0},{"date":"2026-01-02","close":817.0},{"date":"2026-01-05","close":824.0},{"date":"2026-01-06","close":815.0},{"date":"2026-01-07","close":813.0},{"date":"2026-01-08","close":808.0},{"date":"2026-01-09","close":806.0},{"date":"2026-01-12","close":800.0},{"date":"2026-01-13","close":825.0},{"date":"2026-01-14","close":810.0},{"date":"2026-01-15","close":812.0},{"date":"2026-01-16","close":805.0},{"date":"2026-01-19","close":812.0},{"date":"2026-01-20","close":813.0},{"date":"2026-01-21","close":814.0},{"date":"2026-01-22","close":820.0},{"date":"2026-01-23","close":858.0},{"date":"2026-01-26","close":888.0},{"date":"2026-01-27","close":924.0},{"date":"2026-01-28","close":880.0},{"date":"2026-01-29","close":857.0},{"date":"2026-01-30","close":841.0},{"date":"2026-02-02","close":852.0},{"date":"2026-02-03","close":837.0},{"date":"2026-02-04","close":840.0},{"date":"2026-02-05","close":838.0},{"date":"2026-02-06","close":839.0},{"date":"2026-02-09","close":864.0},{"date":"2026-02-10","close":846.0},{"date":"2026-02-11","close":846.0},{"date":"2026-02-12","close":856.0},{"date":"2026-02-13","close":839.0},{"date":"2026-02-19","close":853.0},{"date":"2026-02-20","close":879.0},{"date":"2026-02-23","close":887.0},{"date":"2026-02-24","close":885.0},{"date":"2026-02-25","close":900.0},{"date":"2026-02-26","close":898.0},{"date":"2026-02-27","close":911.0},{"date":"2026-03-03","close":892.0},{"date":"2026-03-04","close":828.0},{"date":"2026-03-05","close":870.0},{"date":"2026-03-06","close":894.0},{"date":"2026-03-09","close":880.0},{"date":"2026-03-10","close":904.0},{"date":"2026-03-11","close":904.0},{"date":"2026-03-12","close":907.0},{"date":"2026-03-13","close":865.0},{"date":"2026-03-16","close":897.0},{"date":"2026-03-17","close":876.0},{"date":"2026-03-18","close":884.0},{"date":"2026-03-19","close":870.0},{"date":"2026-03-20","close":860.0},{"date":"2026-03-23","close":849.0},{"date":"2026-03-24","close":845.0},{"date":"2026-03-25","close":864.0},{"date":"2026-03-26","close":862.0},{"date":"2026-03-27","close":857.0},{"date":"2026-03-30","close":846.0},{"date":"2026-03-31","close":861.0},{"date":"2026-04-01","close":895.0},{"date":"2026-04-02","close":887.0},{"date":"2026-04-03","close":901.0},{"date":"2026-04-06","close":888.0},{"date":"2026-04-07","close":930.0},{"date":"2026-04-08","close":923.0},{"date":"2026-04-09","close":906.0},{"date":"2026-04-10","close":935.0},{"date":"2026-04-13","close":938.0},{"date":"2026-04-14","close":965.0},{"date":"2026-04-15","close":986.0},{"date":"2026-04-16","close":1003.0},{"date":"2026-04-17","close":1006.0},{"date":"2026-04-20","close":1044.0},{"date":"2026-04-21","close":1092.0},{"date":"2026-04-22","close":1108.0},{"date":"2026-04-23","close":1033.0},{"date":"2026-04-24","close":1042.0},{"date":"2026-04-27","close":1042.0},{"date":"2026-04-28","close":1086.0},{"date":"2026-04-29","close":1079.0},{"date":"2026-04-30","close":1025.0},{"date":"2026-05-04","close":1008.0},{"date":"2026-05-06","close":1031.0},{"date":"2026-05-07","close":1007.0},{"date":"2026-05-08","close":1010.0},{"date":"2026-05-11","close":999.0},{"date":"2026-05-12","close":995.0},{"date":"2026-05-13","close":1010.0},{"date":"2026-05-14","close":977.0},{"date":"2026-05-15","close":973.0},{"date":"2026-05-18","close":942.0},{"date":"2026-05-19","close":956.0},{"date":"2026-05-20","close":960.0},{"date":"2026-05-21","close":959.0},{"date":"2026-05-22","close":965.0},{"date":"2026-05-26","close":914.0},{"date":"2026-05-27","close":871.0},{"date":"2026-05-28","close":889.0},{"date":"2026-05-29","close":859.0},{"date":"2026-06-01","close":785.0},{"date":"2026-06-02","close":825.0},{"date":"2026-06-04","close":826.0},{"date":"2026-06-05","close":835.0},{"date":"2026-06-08","close":794.0},{"date":"2026-06-09","close":808.0},{"date":"2026-06-10","close":844.0},{"date":"2026-06-11","close":868.0},{"date":"2026-06-12","close":865.0},{"date":"2026-06-15","close":907.0},{"date":"2026-06-16","close":900.0},{"date":"2026-06-17","close":933.0},{"date":"2026-06-18","close":890.0},{"date":"2026-06-19","close":870.0},{"date":"2026-06-22","close":821.0},{"date":"2026-06-23","close":738.0},{"date":"2026-06-24","close":789.0},{"date":"2026-06-25","close":720.0},{"date":"2026-06-26","close":699.0},{"date":"2026-06-29","close":689.0},{"date":"2026-06-30","close":745.0},{"date":"2026-07-01","close":760.0},{"date":"2026-07-02","close":726.0},{"date":"2026-07-03","close":736.0},{"date":"2026-07-06","close":730.0},{"date":"2026-07-07","close":736.0},{"date":"2026-07-08","close":759.0},{"date":"2026-07-09","close":769.0},{"date":"2026-07-10","close":776.0},{"date":"2026-07-13","close":760.0},{"date":"2026-07-14","close":763.0},{"date":"2026-07-15","close":790.0},{"date":"2026-07-16","close":784.0},{"date":"2026-07-20","close":777.0},{"date":"2026-07-21","close":783.0},{"date":"2026-07-22","close":810.0},{"date":"2026-07-23","close":790.0},{"date":"2026-07-24","close":798.0},{"date":"2026-07-27","close":845.0},{"date":"2026-07-28","close":868.0},{"date":"2026-07-29","close":893.0},{"date":"2026-07-30","close":898.0},{"date":"2026-07-31","close":939.0},{"date":"2026-08-03","close":914.0},{"date":"2026-08-04","close":924.0},{"date":"2026-08-05","close":933.0},{"date":"2026-08-06","close":920.0},{"date":"2026-08-07","close":936.0},{"date":"2026-08-10","close":926.0},{"date":"2026-08-11","close":940.0},{"date":"2026-08-12","close":860.0},{"date":"2026-08-13","close":823.0},{"date":"2026-08-14","close":819.0},{"date":"2026-08-18","close":817.0},{"date":"2026-08-19","close":820.0},{"date":"2026-08-20","close":821.0},{"date":"2026-08-21","close":823.0},{"date":"2026-08-24","close":820.0},{"date":"2026-08-25","close":824.0},{"date":"2026-08-26","close":855.0},{"date":"2026-08-27","close":832.0},{"date":"2026-08-28","close":835.0},{"date":"2026-08-31","close":843.0},{"date":"2026-09-01","close":836.0},{"date":"2026-09-02","close":820.0},{"date":"2026-09-03","close":821.0},{"date":"2026-09-04","close":830.0},{"date":"2026-09-07","close":825.0},{"date":"2026-09-08","close":824.0},{"date":"2026-09-09","close":831.0},{"date":"2026-09-10","close":823.0},{"date":"2026-09-11","close":821.0},{"date":"2026-09-14","close":808.0},{"date":"2026-09-15","close":815.0},{"date":"2026-09-16","close":810.0},{"date":"2026-09-17","close":838.0},{"date":"2026-09-18","close":840.0},{"date":"2026-09-21","close":834.0},{"date":"2026-09-22","close":807.0},{"date":"2026-09-23","close":803.0},{"date":"2026-09-28","close":804.0},{"date":"2026-09-29","close":804.0},{"date":"2026-09-30","close":806.0},{"date":"2026-10-01","close":812.0},{"date":"2026-10-02","close":810.0},{"date":"2026-10-06","close":812.0},{"date":"2026-10-07","close":806.0},{"date":"2026-10-08","close":802.0},{"date":"2026-10-12","close":751.0},{"date":"2026-10-13","close":751.0},{"date":"2026-10-14","close":774.0},{"date":"2026-10-15","close":749.0},{"date":"2026-10-16","close":779.0},{"date":"2026-10-19","close":779.0},{"date":"2026-10-20","close":779.0},{"date":"2026-10-21","close":779.0},{"date":"2026-10-22","close":779.0},{"date":"2026-10-23","close":779.0}],"chart_data":[{"date":"2024-10-23","open":939,"high":944,"low":927,"close":943,"volume":4522,"rsi_14":50.57,"sma_20":937.8,"sma_60":897.85,"sma_120":926.26},{"date":"2024-10-24","open":943,"high":943,"low":927,"close":942,"volume":11344,"rsi_14":46.34,"sma_20":938.7,"sma_60":898.6,"sma_120":926.15},{"date":"2024-10-25","open":932,"high":938,"low":924,"close":935,"volume":4772,"rsi_14":47.5,"sma_20":939.0,"sma_60":899.23,"sma_120":925.98},{"date":"2024-10-28","open":935,"high":938,"low":929,"close":936,"volume":41190,"rsi_14":61.9,"sma_20":940.0,"sma_60":900.22,"sma_120":925.84},{"date":"2024-10-29","open":936,"high":940,"low":927,"close":936,"volume":37209,"rsi_14":45.45,"sma_20":940.15,"sma_60":901.1,"sma_120":925.75},{"date":"2024-10-30","open":936,"high":944,"low":932,"close":943,"volume":10906,"rsi_14":55.1,"sma_20":940.3,"sma_60":902.08,"sma_120":925.71},{"date":"2024-10-31","open":960,"high":960,"low":925,"close":956,"volume":41761,"rsi_14":62.07,"sma_20":941.0,"sma_60":903.53,"sma_120":925.52},{"date":"2024-11-01","open":944,"high":954,"low":941,"close":948,"volume":17058,"rsi_14":58.06,"sma_20":941.0,"sma_60":904.7,"sma_120":925.27},{"date":"2024-11-04","open":948,"high":959,"low":939,"close":947,"volume":17752,"rsi_14":54.24,"sma_20":941.4,"sma_60":905.85,"sma_120":925.03},{"date":"2024-11-05","open":949,"high":954,"low":940,"close":940,"volume":7059,"rsi_14":49.23,"sma_20":942.35,"sma_60":906.98,"sma_120":924.67},{"date":"2024-11-06","open":944,"high":944,"low":939,"close":939,"volume":4894,"rsi_14":42.37,"sma_20":942.3,"sma_60":911.0,"sma_120":924.23},{"date":"2024-11-07","open":937,"high":953,"low":937,"close":939,"volume":15650,"rsi_14":33.78,"sma_20":941.6,"sma_60":914.07,"sma_120":924.22},{"date":"2024-11-08","open":924,"high":941,"low":924,"close":938,"volume":10041,"rsi_14":48.75,"sma_20":941.4,"sma_60":916.47,"sma_120":924.3},{"date":"2024-11-11","open":938,"high":939,"low":921,"close":936,"volume":11783,"rsi_14":44.87,"sma_20":941.3,"sma_60":917.95,"sma_120":924.02},{"date":"2024-11-12","open":908,"high":936,"low":901,"close":934,"volume":11812,"rsi_14":44.3,"sma_20":940.9,"sma_60":919.1,"sma_120":923.52},{"date":"2024-11-13","open":931,"high":934,"low":895,"close":929,"volume":14623,"rsi_14":42.17,"sma_20":940.3,"sma_60":919.62,"sma_120":923.11},{"date":"2024-11-14","open":929,"high":929,"low":902,"close":927,"volume":2292,"rsi_14":44.87,"sma_20":939.25,"sma_60":919.98,"sma_120":922.63},{"date":"2024-11-15","open":892,"high":927,"low":880,"close":925,"volume":41978,"rsi_14":43.04,"sma_20":938.1,"sma_60":920.35,"sma_120":922.23},{"date":"2024-11-18","open":913,"high":922,"low":888,"close":889,"volume":75167,"rsi_14":29.57,"sma_20":935.55,"sma_60":920.0,"sma_120":921.38},{"date":"2024-11-19","open":884,"high":920,"low":884,"close":920,"volume":31035,"rsi_14":41.73,"sma_20":934.35,"sma_60":920.13,"sma_120":921.02},{"date":"2024-11-20","open":920,"high":920,"low":889,"close":918,"volume":11148,"rsi_14":35.16,"sma_20":933.1,"sma_60":920.23,"sma_120":920.86},{"date":"2024-11-21","open":907,"high":918,"low":891,"close":893,"volume":17972,"rsi_14":31.03,"sma_20":930.65,"sma_60":920.05,"sma_120":920.29},{"date":"2024-11-22","open":885,"high":905,"low":885,"close":905,"volume":2836,"rsi_14":36.54,"sma_20":929.15,"sma_60":920.13,"sma_120":919.67},{"date":"2024-11-25","open":905,"high":924,"low":897,"close":908,"volume":21670,"rsi_14":39.47,"sma_20":927.75,"sma_60":920.18,"sma_120":919.12},{"date":"2024-11-26","open":908,"high":908,"low":896,"close":907,"volume":26629,"rsi_14":39.47,"sma_20":926.3,"sma_60":920.13,"sma_120":918.45},{"date":"2024-11-27","open":907,"high":907,"low":892,"close":903,"volume":10127,"rsi_14":42.55,"sma_20":924.3,"sma_60":920.12,"sma_120":917.9},{"date":"2024-11-28","open":900,"high":900,"low":896,"close":898,"volume":6778,"rsi_14":34.85,"sma_20":921.4,"sma_60":920.0,"sma_120":917.12},{"date":"2024-11-29","open":898,"high":898,"low":885,"close":885,"volume":7642,"rsi_14":32.17,"sma_20":918.25,"sma_60":919.75,"sma_120":916.45},{"date":"2024-12-02","open":885,"high":885,"low":849,"close":883,"volume":63673,"rsi_14":32.17,"sma_20":915.05,"sma_60":919.45,"sma_120":915.88},{"date":"2024-12-03","open":872,"high":883,"low":871,"close":875,"volume":18665,"rsi_14":31.51,"sma_20":911.8,"sma_60":919.12,"sma_120":915.16},{"date":"2024-12-04","open":875,"high":875,"low":839,"close":850,"volume":40059,"rsi_14":27.22,"sma_20":907.35,"sma_60":918.62,"sma_120":914.36},{"date":"2024-12-05","open":850,"high":850,"low":829,"close":829,"volume":28563,"rsi_14":24.47,"sma_20":902.6,"sma_60":918.27,"sma_120":913.38},{"date":"2024-12-06","open":829,"high":829,"low":771,"close":824,"volume":43107,"rsi_14":29.3,"sma_20":896.9,"sma_60":917.5,"sma_120":912.33},{"date":"2024-12-09","open":795,"high":803,"low":717,"close":732,"volume":322354,"rsi_14":6.88,"sma_20":886.7,"sma_60":915.35,"sma_120":910.52},{"date":"2024-12-10","open":732,"high":800,"low":732,"close":757,"volume":77237,"rsi_14":16.6,"sma_20":877.85,"sma_60":913.65,"sma_120":908.62},{"date":"2024-12-11","open":764,"high":795,"low":764,"close":788,"volume":10620,"rsi_14":28.74,"sma_20":870.8,"sma_60":912.32,"sma_120":907.17},{"date":"2024-12-12","open":793,"high":817,"low":785,"close":806,"volume":52716,"rsi_14":30.43,"sma_20":864.75,"sma_60":911.08,"sma_120":905.87},{"date":"2024-12-13","open":806,"high":821,"low":801,"close":821,"volume":39297,"rsi_14":33.58,"sma_20":859.55,"sma_60":909.85,"sma_120":904.77},{"date":"2024-12-16","open":821,"high":830,"low":812,"close":830,"volume":26121,"rsi_14":35.9,"sma_20":856.6,"sma_60":908.65,"sma_120":903.62},{"date":"2024-12-17","open":830,"high":859,"low":805,"close":819,"volume":56952,"rsi_14":35.0,"sma_20":851.55,"sma_60":907.27,"sma_120":902.5},{"date":"2024-12-18","open":811,"high":843,"low":811,"close":840,"volume":11191,"rsi_14":40.2,"sma_20":847.65,"sma_60":906.18,"sma_120":901.56},{"date":"2024-12-19","open":840,"high":840,"low":804,"close":822,"volume":22719,"rsi_14":39.53,"sma_20":844.1,"sma_60":904.48,"sma_120":900.5},{"date":"2024-12-20","open":813,"high":825,"low":779,"close":779,"volume":31971,"rsi_14":34.8,"sma_20":837.8,"sma_60":901.98,"sma_120":899.08},{"date":"2024-12-23","open":779,"high":800,"low":779,"close":795,"volume":86590,"rsi_14":38.57,"sma_20":832.15,"sma_60":899.97,"sma_120":897.79},{"date":"2024-12-24","open":790,"high":810,"low":780,"close":809,"volume":24642,"rsi_14":43.95,"sma_20":827.25,"sma_60":897.9,"sma_120":896.61},{"date":"2024-12-26","open":801,"high":809,"low":780,"close":800,"volume":15124,"rsi_14":45.57,"sma_20":822.1,"sma_60":895.57,"sma_120":895.36},{"date":"2024-12-27","open":800,"high":800,"low":764,"close":783,"volume":20057,"rsi_14":43.95,"sma_20":816.35,"sma_60":892.92,"sma_120":894.01},{"date":"2024-12-30","open":792,"high":805,"low":781,"close":802,"volume":19700,"rsi_14":63.16,"sma_20":812.2,"sma_60":890.48,"sma_120":892.81},{"date":"2025-01-02","open":802,"high":836,"low":798,"close":827,"volume":30436,"rsi_14":63.16,"sma_20":809.4,"sma_60":888.62,"sma_120":891.97},{"date":"2025-01-03","open":827,"high":844,"low":818,"close":828,"volume":17265,"rsi_14":58.47,"sma_20":807.05,"sma_60":887.07,"sma_120":891.1},{"date":"2025-01-06","open":823,"high":850,"low":800,"close":809,"volume":56793,"rsi_14":50.63,"sma_20":805.0,"sma_60":884.88,"sma_120":890.01},{"date":"2025-01-07","open":809,"high":848,"low":809,"close":812,"volume":13778,"rsi_14":48.0,"sma_20":804.15,"sma_60":882.78,"sma_120":889.07},{"date":"2025-01-08","open":812,"high":836,"low":812,"close":836,"volume":26563,"rsi_14":51.25,"sma_20":804.75,"sma_60":881.02,"sma_120":888.33},{"date":"2025-01-09","open":836,"high":836,"low":820,"close":822,"volume":19711,"rsi_14":50.62,"sma_20":809.25,"sma_60":879.08,"sma_120":887.42},{"date":"2025-01-10","open":820,"high":845,"low":811,"close":844,"volume":20621,"rsi_14":50.82,"sma_20":813.6,"sma_60":877.45,"sma_120":886.74},{"date":"2025-01-13","open":844,"high":844,"low":829,"close":843,"volume":15518,"rsi_14":54.63,"sma_20":816.35,"sma_60":875.82,"sma_120":886.02},{"date":"2025-01-14","open":843,"high":843,"low":816,"close":816,"volume":12624,"rsi_14":58.77,"sma_20":816.85,"sma_60":873.62,"sma_120":885.01},{"date":"2025-01-15","open":816,"high":849,"low":812,"close":815,"volume":21210,"rsi_14":55.1,"sma_20":816.55,"sma_60":871.4,"sma_120":883.99},{"date":"2025-01-16","open":815,"high":837,"low":813,"close":829,"volume":10551,"rsi_14":55.1,"sma_20":816.5,"sma_60":869.55,"sma_120":883.19},{"date":"2025-01-17","open":829,"high":830,"low":815,"close":823,"volume":15381,"rsi_14":55.96,"sma_20":816.7,"sma_60":867.53,"sma_120":882.4},{"date":"2025-01-20","open":823,"high":824,"low":809,"close":821,"volume":43558,"rsi_14":60.67,"sma_20":815.75,"sma_60":865.5,"sma_120":881.67},{"date":"2025-01-21","open":819,"high":819,"low":800,"close":809,"volume":22720,"rsi_14":52.05,"sma_20":815.1,"sma_60":863.28,"sma_120":880.94},{"date":"2025-01-22","open":800,"high":810,"low":798,"close":807,"volume":16898,"rsi_14":43.24,"sma_20":816.5,"sma_60":861.15,"sma_120":880.19},{"date":"2025-01-23","open":807,"high":820,"low":799,"close":811,"volume":53131,"rsi_14":44.37,"sma_20":817.3,"sma_60":859.07,"sma_120":879.64},{"date":"2025-01-24","open":809,"high":829,"low":807,"close":829,"volume":18029,"rsi_14":56.67,"sma_20":818.3,"sma_60":857.28,"sma_120":879.19},{"date":"2025-01-31","open":829,"high":833,"low":811,"close":832,"volume":37598,"rsi_14":56.67,"sma_20":819.9,"sma_60":855.43,"sma_120":878.76},{"date":"2025-02-03","open":832,"high":845,"low":803,"close":836,"volume":17411,"rsi_14":50.0,"sma_20":822.55,"sma_60":853.43,"sma_120":878.48},{"date":"2025-02-04","open":828,"high":836,"low":820,"close":835,"volume":7003,"rsi_14":55.56,"sma_20":824.2,"sma_60":851.55,"sma_120":878.12},{"date":"2025-02-05","open":835,"high":855,"low":827,"close":850,"volume":14408,"rsi_14":52.73,"sma_20":825.35,"sma_60":849.93,"sma_120":877.89},{"date":"2025-02-06","open":857,"high":866,"low":843,"close":864,"volume":24792,"rsi_14":58.54,"sma_20":827.15,"sma_60":848.67,"sma_120":877.83},{"date":"2025-02-07","open":864,"high":890,"low":855,"close":864,"volume":9484,"rsi_14":75.0,"sma_20":829.9,"sma_60":847.42,"sma_120":879.21},{"date":"2025-02-10","open":857,"high":893,"low":849,"close":864,"volume":9917,"rsi_14":75.79,"sma_20":832.5,"sma_60":846.42,"sma_120":880.24},{"date":"2025-02-11","open":862,"high":890,"low":850,"close":863,"volume":15606,"rsi_14":70.73,"sma_20":833.85,"sma_60":845.17,"sma_120":880.82},{"date":"2025-02-12","open":863,"high":863,"low":850,"close":863,"volume":17456,"rsi_14":76.32,"sma_20":835.9,"sma_60":843.95,"sma_120":880.95},{"date":"2025-02-13","open":858,"high":863,"low":845,"close":852,"volume":10868,"rsi_14":68.24,"sma_20":836.3,"sma_60":842.58,"sma_120":880.84},{"date":"2025-02-14","open":852,"high":852,"low":844,"close":851,"volume":13662,"rsi_14":78.38,"sma_20":836.7,"sma_60":841.28,"sma_120":880.45},{"date":"2025-02-17","open":851,"high":851,"low":843,"close":848,"volume":2954,"rsi_14":77.33,"sma_20":838.3,"sma_60":839.97,"sma_120":879.98},{"date":"2025-02-18","open":841,"high":848,"low":831,"close":834,"volume":57569,"rsi_14":63.53,"sma_20":839.25,"sma_60":838.45,"sma_120":879.4},{"date":"2025-02-19","open":831,"high":846,"low":824,"close":831,"volume":17731,"rsi_14":51.43,"sma_20":839.35,"sma_60":837.48,"sma_120":878.74},{"date":"2025-02-20","open":831,"high":870,"low":821,"close":851,"volume":20000,"rsi_14":60.92,"sma_20":840.75,"sma_60":836.33,"sma_120":878.23},{"date":"2025-02-21","open":851,"high":851,"low":840,"close":850,"volume":10456,"rsi_14":58.33,"sma_20":842.2,"sma_60":835.2,"sma_120":877.72},{"date":"2025-02-24","open":850,"high":878,"low":838,"close":848,"volume":23993,"rsi_14":57.65,"sma_20":844.15,"sma_60":834.45,"sma_120":877.25},{"date":"2025-02-25","open":848,"high":878,"low":838,"close":854,"volume":8582,"rsi_14":52.63,"sma_20":846.5,"sma_60":833.6,"sma_120":876.87},{"date":"2025-02-26","open":847,"high":875,"low":847,"close":875,"volume":20204,"rsi_14":56.63,"sma_20":849.7,"sma_60":833.05,"sma_120":876.62},{"date":"2025-02-27","open":875,"high":878,"low":831,"close":834,"volume":26216,"rsi_14":37.9,"sma_20":849.95,"sma_60":831.83,"sma_120":875.98},{"date":"2025-02-28","open":830,"high":844,"low":813,"close":832,"volume":21385,"rsi_14":37.3,"sma_20":849.95,"sma_60":830.65,"sma_120":875.38},{"date":"2025-03-04","open":832,"high":832,"low":823,"close":831,"volume":7764,"rsi_14":37.3,"sma_20":849.7,"sma_60":829.53,"sma_120":874.77},{"date":"2025-03-05","open":823,"high":850,"low":823,"close":834,"volume":13686,"rsi_14":38.76,"sma_20":849.65,"sma_60":828.68,"sma_120":874.22},{"date":"2025-03-06","open":834,"high":849,"low":831,"close":847,"volume":8923,"rsi_14":48.09,"sma_20":849.5,"sma_60":828.08,"sma_120":873.77},{"date":"2025-03-07","open":840,"high":846,"low":824,"close":832,"volume":6600,"rsi_14":43.45,"sma_20":847.9,"sma_60":827.37,"sma_120":873.24},{"date":"2025-03-10","open":825,"high":825,"low":816,"close":816,"volume":57545,"rsi_14":39.87,"sma_20":845.5,"sma_60":826.8,"sma_120":872.71},{"date":"2025-03-11","open":816,"high":831,"low":811,"close":824,"volume":1989,"rsi_14":46.71,"sma_20":843.5,"sma_60":826.72,"sma_120":872.49},{"date":"2025-03-12","open":821,"high":831,"low":817,"close":825,"volume":2276,"rsi_14":48.0,"sma_20":841.6,"sma_60":826.73,"sma_120":872.12},{"date":"2025-03-13","open":818,"high":829,"low":816,"close":824,"volume":8820,"rsi_14":39.69,"sma_20":839.65,"sma_60":828.27,"sma_120":871.81},{"date":"2025-03-14","open":817,"high":822,"low":809,"close":814,"volume":19365,"rsi_14":37.14,"sma_20":837.75,"sma_60":829.22,"sma_120":871.43},{"date":"2025-03-17","open":803,"high":814,"low":786,"close":799,"volume":58918,"rsi_14":33.99,"sma_20":835.15,"sma_60":829.4,"sma_120":870.86},{"date":"2025-03-18","open":799,"high":799,"low":787,"close":795,"volume":5864,"rsi_14":30.46,"sma_20":832.5,"sma_60":829.22,"sma_120":870.15},{"date":"2025-03-19","open":795,"high":815,"low":786,"close":786,"volume":21853,"rsi_14":17.99,"sma_20":830.1,"sma_60":828.63,"sma_120":869.24},{"date":"2025-03-20","open":786,"high":811,"low":779,"close":809,"volume":37403,"rsi_14":39.67,"sma_20":829.0,"sma_60":828.28,"sma_120":868.47},{"date":"2025-03-21","open":798,"high":809,"low":775,"close":792,"volume":5555,"rsi_14":35.29,"sma_20":826.05,"sma_60":827.83,"sma_120":867.55},{"date":"2025-03-24","open":785,"high":807,"low":781,"close":786,"volume":8106,"rsi_14":34.04,"sma_20":822.85,"sma_60":826.93,"sma_120":866.56},{"date":"2025-03-25","open":786,"high":798,"low":781,"close":796,"volume":8949,"rsi_14":37.16,"sma_20":820.25,"sma_60":826.5,"sma_120":865.49},{"date":"2025-03-26","open":796,"high":875,"low":791,"close":794,"volume":250785,"rsi_14":30.66,"sma_20":817.25,"sma_60":826.75,"sma_120":864.37},{"date":"2025-03-27","open":794,"high":813,"low":792,"close":795,"volume":19881,"rsi_14":34.96,"sma_20":813.25,"sma_60":826.75,"sma_120":863.36},{"date":"2025-03-28","open":795,"high":800,"low":784,"close":796,"volume":12156,"rsi_14":40.74,"sma_20":811.35,"sma_60":826.53,"sma_120":862.22},{"date":"2025-03-31","open":789,"high":796,"low":761,"close":796,"volume":27779,"rsi_14":36.0,"sma_20":809.55,"sma_60":826.47,"sma_120":861.02},{"date":"2025-04-01","open":796,"high":820,"low":796,"close":804,"volume":24135,"rsi_14":40.19,"sma_20":808.2,"sma_60":826.82,"sma_120":859.87},{"date":"2025-04-02","open":813,"high":820,"low":797,"close":818,"volume":14069,"rsi_14":47.5,"sma_20":807.4,"sma_60":827.08,"sma_120":858.78},{"date":"2025-04-03","open":811,"high":835,"low":809,"close":818,"volume":12270,"rsi_14":51.82,"sma_20":805.95,"sma_60":826.93,"sma_120":857.77},{"date":"2025-04-04","open":818,"high":830,"low":807,"close":827,"volume":17827,"rsi_14":63.46,"sma_20":805.7,"sma_60":826.92,"sma_120":856.99},{"date":"2025-04-07","open":832,"high":832,"low":756,"close":783,"volume":40517,"rsi_14":45.83,"sma_20":804.05,"sma_60":826.48,"sma_120":855.68},{"date":"2025-04-08","open":776,"high":808,"low":776,"close":800,"volume":25423,"rsi_14":54.61,"sma_20":802.85,"sma_60":826.28,"sma_120":854.53},{"date":"2025-04-09","open":800,"high":815,"low":794,"close":810,"volume":20625,"rsi_14":50.36,"sma_20":802.1,"sma_60":825.85,"sma_120":853.43},{"date":"2025-04-10","open":823,"high":825,"low":817,"close":820,"volume":25301,"rsi_14":60.61,"sma_20":801.9,"sma_60":825.82,"sma_120":852.45},{"date":"2025-04-11","open":830,"high":843,"low":825,"close":843,"volume":8438,"rsi_14":69.13,"sma_20":803.35,"sma_60":825.8,"sma_120":851.62},{"date":"2025-04-14","open":843,"high":853,"low":811,"close":843,"volume":20491,"rsi_14":66.91,"sma_20":805.55,"sma_60":825.8,"sma_120":850.81},{"date":"2025-04-15","open":843,"high":849,"low":828,"close":842,"volume":31157,"rsi_14":67.39,"sma_20":807.9,"sma_60":826.23,"sma_120":849.92},{"date":"2025-04-16","open":839,"high":839,"low":821,"close":830,"volume":29792,"rsi_14":61.74,"sma_20":810.1,"sma_60":826.48,"sma_120":848.94},{"date":"2025-04-17","open":830,"high":850,"low":830,"close":839,"volume":35080,"rsi_14":63.69,"sma_20":811.6,"sma_60":826.65,"sma_120":848.1},{"date":"2025-04-18","open":849,"high":857,"low":838,"close":850,"volume":20685,"rsi_14":66.07,"sma_20":814.5,"sma_60":827.1,"sma_120":847.32},{"date":"2025-04-21","open":843,"high":853,"low":836,"close":847,"volume":30905,"rsi_14":63.19,"sma_20":817.55,"sma_60":827.53,"sma_120":846.52},{"date":"2025-04-22","open":872,"high":872,"low":844,"close":847,"volume":44912,"rsi_14":59.73,"sma_20":820.1,"sma_60":828.17,"sma_120":845.73},{"date":"2025-04-23","open":869,"high":869,"low":847,"close":867,"volume":15174,"rsi_14":64.5,"sma_20":823.75,"sma_60":829.17,"sma_120":845.16},{"date":"2025-04-24","open":867,"high":867,"low":851,"close":852,"volume":16253,"rsi_14":57.14,"sma_20":826.6,"sma_60":829.85,"sma_120":844.46},{"date":"2025-04-25","open":852,"high":856,"low":834,"close":844,"volume":12111,"rsi_14":71.94,"sma_20":829.0,"sma_60":830.1,"sma_120":843.69},{"date":"2025-04-28","open":866,"high":866,"low":838,"close":861,"volume":21979,"rsi_14":71.94,"sma_20":832.25,"sma_60":830.58,"sma_120":843.01},{"date":"2025-04-29","open":861,"high":870,"low":849,"close":860,"volume":25774,"rsi_14":69.23,"sma_20":835.05,"sma_60":830.98,"sma_120":842.21},{"date":"2025-04-30","open":860,"high":860,"low":847,"close":847,"volume":19269,"rsi_14":60.15,"sma_20":836.5,"sma_60":831.18,"sma_120":841.37},{"date":"2025-05-02","open":841,"high":857,"low":837,"close":857,"volume":17680,"rsi_14":55.83,"sma_20":838.45,"sma_60":831.3,"sma_120":840.62},{"date":"2025-05-07","open":856,"high":869,"low":854,"close":866,"volume":10312,"rsi_14":58.91,"sma_20":840.4,"sma_60":831.33,"sma_120":840.0},{"date":"2025-05-08","open":871,"high":880,"low":858,"close":875,"volume":14480,"rsi_14":62.04,"sma_20":845.0,"sma_60":831.52,"sma_120":839.47},{"date":"2025-05-09","open":875,"high":879,"low":849,"close":870,"volume":38975,"rsi_14":65.38,"sma_20":848.5,"sma_60":831.62,"sma_120":839.02},{"date":"2025-05-12","open":868,"high":870,"low":854,"close":857,"volume":24611,"rsi_14":56.72,"sma_20":850.85,"sma_60":831.52,"sma_120":838.34},{"date":"2025-05-13","open":870,"high":876,"low":861,"close":874,"volume":24468,"rsi_14":58.57,"sma_20":853.55,"sma_60":831.7,"sma_120":837.83},{"date":"2025-05-14","open":866,"high":883,"low":866,"close":876,"volume":3811,"rsi_14":60.43,"sma_20":855.2,"sma_60":832.1,"sma_120":837.34},{"date":"2025-05-15","open":876,"high":876,"low":842,"close":842,"volume":23955,"rsi_14":48.55,"sma_20":855.15,"sma_60":831.95,"sma_120":836.62},{"date":"2025-05-16","open":831,"high":860,"low":830,"close":860,"volume":42704,"rsi_14":47.95,"sma_20":856.05,"sma_60":832.15,"sma_120":836.06},{"date":"2025-05-19","open":860,"high":860,"low":830,"close":832,"volume":31681,"rsi_14":44.57,"sma_20":856.15,"sma_60":832.12,"sma_120":835.28},{"date":"2025-05-20","open":832,"high":850,"low":832,"close":838,"volume":10910,"rsi_14":48.35,"sma_20":856.1,"sma_60":832.23,"sma_120":834.86},{"date":"2025-05-21","open":840,"high":860,"low":835,"close":860,"volume":20980,"rsi_14":49.73,"sma_20":856.6,"sma_60":832.38,"sma_120":834.36},{"date":"2025-05-22","open":860,"high":860,"low":840,"close":844,"volume":13943,"rsi_14":46.04,"sma_20":856.45,"sma_60":832.28,"sma_120":833.74},{"date":"2025-05-23","open":844,"high":853,"low":843,"close":853,"volume":15067,"rsi_14":51.52,"sma_20":856.75,"sma_60":832.37,"sma_120":833.41},{"date":"2025-05-26","open":853,"high":853,"low":843,"close":847,"volume":10241,"rsi_14":47.42,"sma_20":855.75,"sma_60":832.25,"sma_120":832.92},{"date":"2025-05-27","open":847,"high":853,"low":840,"close":849,"volume":21989,"rsi_14":45.45,"sma_20":855.6,"sma_60":831.82,"sma_120":832.43},{"date":"2025-05-28","open":849,"high":869,"low":845,"close":869,"volume":26036,"rsi_14":48.48,"sma_20":856.85,"sma_60":832.4,"sma_120":832.12},{"date":"2025-05-29","open":869,"high":880,"low":860,"close":873,"volume":25586,"rsi_14":50.76,"sma_20":857.45,"sma_60":833.08,"sma_120":831.87},{"date":"2025-05-30","open":872,"high":883,"low":870,"close":877,"volume":5410,"rsi_14":55.32,"sma_20":858.3,"sma_60":833.85,"sma_120":831.69},{"date":"2025-06-02","open":877,"high":893,"low":871,"close":871,"volume":6695,"rsi_14":49.15,"sma_20":859.5,"sma_60":834.47,"sma_120":831.58},{"date":"2025-06-04","open":871,"high":882,"low":859,"close":878,"volume":10864,"rsi_14":50.55,"sma_20":860.55,"sma_60":834.98,"sma_120":831.53},{"date":"2025-06-05","open":878,"high":891,"low":864,"close":880,"volume":16768,"rsi_14":62.67,"sma_20":861.25,"sma_60":835.78,"sma_120":831.58},{"date":"2025-06-09","open":880,"high":885,"low":872,"close":885,"volume":9662,"rsi_14":59.12,"sma_20":861.75,"sma_60":836.93,"sma_120":831.87},{"date":"2025-06-10","open":880,"high":895,"low":880,"close":893,"volume":25645,"rsi_14":76.07,"sma_20":862.9,"sma_60":838.08,"sma_120":832.4},{"date":"2025-06-11","open":893,"high":906,"low":893,"close":893,"volume":25427,"rsi_14":74.77,"sma_20":864.7,"sma_60":839.22,"sma_120":832.98},{"date":"2025-06-12","open":893,"high":911,"low":880,"close":897,"volume":31188,"rsi_14":69.89,"sma_20":865.85,"sma_60":840.43,"sma_120":834.35},{"date":"2025-06-13","open":911,"high":911,"low":881,"close":881,"volume":20595,"rsi_14":69.89,"sma_20":866.1,"sma_60":841.55,"sma_120":835.38},{"date":"2025-06-16","open":881,"high":910,"low":866,"close":881,"volume":43823,"rsi_14":66.67,"sma_20":868.05,"sma_60":842.92,"sma_120":836.16},{"date":"2025-06-17","open":881,"high":907,"low":861,"close":877,"volume":20405,"rsi_14":68.29,"sma_20":868.9,"sma_60":844.28,"sma_120":836.75},{"date":"2025-06-18","open":871,"high":899,"low":871,"close":878,"volume":6790,"rsi_14":67.9,"sma_20":871.2,"sma_60":845.82,"sma_120":837.23},{"date":"2025-06-19","open":878,"high":903,"low":875,"close":888,"volume":4010,"rsi_14":63.38,"sma_20":873.7,"sma_60":847.13,"sma_120":837.71},{"date":"2025-06-20","open":900,"high":910,"low":888,"close":899,"volume":51475,"rsi_14":66.67,"sma_20":875.65,"sma_60":848.92,"sma_120":838.38},{"date":"2025-06-23","open":899,"high":910,"low":885,"close":897,"volume":16748,"rsi_14":63.16,"sma_20":878.3,"sma_60":850.77,"sma_120":838.85},{"date":"2025-06-24","open":899,"high":907,"low":893,"close":904,"volume":14464,"rsi_14":71.43,"sma_20":880.85,"sma_60":852.57,"sma_120":839.53},{"date":"2025-06-25","open":904,"high":913,"low":893,"close":908,"volume":6990,"rsi_14":70.27,"sma_20":883.9,"sma_60":854.47,"sma_120":840.61},{"date":"2025-06-26","open":899,"high":909,"low":895,"close":908,"volume":15799,"rsi_14":69.44,"sma_20":886.85,"sma_60":856.35,"sma_120":841.55},{"date":"2025-06-27","open":908,"high":911,"low":895,"close":905,"volume":16027,"rsi_14":64.29,"sma_20":888.65,"sma_60":858.17,"sma_120":842.35},{"date":"2025-06-30","open":905,"high":906,"low":891,"close":901,"volume":20116,"rsi_14":56.06,"sma_20":890.05,"sma_60":859.92,"sma_120":843.19},{"date":"2025-07-01","open":909,"high":909,"low":900,"close":904,"volume":7118,"rsi_14":57.97,"sma_20":891.4,"sma_60":861.58,"sma_120":844.2},{"date":"2025-07-02","open":904,"high":909,"low":894,"close":894,"volume":7396,"rsi_14":48.0,"sma_20":892.55,"sma_60":862.85,"sma_120":844.97},{"date":"2025-07-03","open":894,"high":915,"low":887,"close":909,"volume":20896,"rsi_14":68.92,"sma_20":894.1,"sma_60":864.37,"sma_120":845.65},{"date":"2025-07-04","open":909,"high":909,"low":894,"close":894,"volume":9646,"rsi_14":57.3,"sma_20":894.8,"sma_60":865.48,"sma_120":846.2},{"date":"2025-07-07","open":894,"high":904,"low":885,"close":895,"volume":14133,"rsi_14":60.47,"sma_20":895.3,"sma_60":867.35,"sma_120":846.92},{"date":"2025-07-08","open":895,"high":913,"low":895,"close":904,"volume":5431,"rsi_14":63.83,"sma_20":895.85,"sma_60":869.08,"sma_120":847.68},{"date":"2025-07-09","open":904,"high":916,"low":904,"close":916,"volume":10627,"rsi_14":64.58,"sma_20":897.0,"sma_60":870.85,"sma_120":848.35},{"date":"2025-07-10","open":907,"high":941,"low":905,"close":940,"volume":40288,"rsi_14":68.81,"sma_20":899.15,"sma_60":872.85,"sma_120":849.33},{"date":"2025-07-11","open":940,"high":958,"low":925,"close":937,"volume":22904,"rsi_14":68.18,"sma_20":901.95,"sma_60":874.42,"sma_120":850.11},{"date":"2025-07-14","open":928,"high":948,"low":926,"close":936,"volume":5517,"rsi_14":65.38,"sma_20":904.7,"sma_60":875.97,"sma_120":850.88},{"date":"2025-07-15","open":923,"high":933,"low":912,"close":912,"volume":32382,"rsi_14":51.61,"sma_20":906.45,"sma_60":877.13,"sma_120":851.68},{"date":"2025-07-16","open":912,"high":921,"low":900,"close":913,"volume":26085,"rsi_14":52.0,"sma_20":908.2,"sma_60":878.52,"sma_120":852.5},{"date":"2025-07-17","open":912,"high":920,"low":902,"close":919,"volume":12287,"rsi_14":55.47,"sma_20":909.75,"sma_60":879.85,"sma_120":853.25},{"date":"2025-07-18","open":919,"high":922,"low":899,"close":900,"volume":62646,"rsi_14":49.65,"sma_20":909.8,"sma_60":880.68,"sma_120":853.89},{"date":"2025-07-21","open":900,"high":907,"low":889,"close":902,"volume":25722,"rsi_14":49.3,"sma_20":910.05,"sma_60":881.6,"sma_120":854.57},{"date":"2025-07-22","open":905,"high":907,"low":890,"close":890,"volume":19677,"rsi_14":48.61,"sma_20":909.35,"sma_60":882.32,"sma_120":855.24},{"date":"2025-07-23","open":890,"high":901,"low":885,"close":899,"volume":12239,"rsi_14":46.38,"sma_20":908.9,"sma_60":882.85,"sma_120":856.01},{"date":"2025-07-24","open":899,"high":910,"low":889,"close":896,"volume":10788,"rsi_14":50.79,"sma_20":908.3,"sma_60":883.58,"sma_120":856.72},{"date":"2025-07-25","open":903,"high":904,"low":882,"close":884,"volume":11995,"rsi_14":45.99,"sma_20":907.25,"sma_60":884.25,"sma_120":857.17},{"date":"2025-07-28","open":876,"high":884,"low":870,"close":871,"volume":23987,"rsi_14":38.3,"sma_20":905.75,"sma_60":884.42,"sma_120":857.5},{"date":"2025-07-29","open":865,"high":881,"low":856,"close":876,"volume":39418,"rsi_14":35.07,"sma_20":904.35,"sma_60":884.68,"sma_120":857.83},{"date":"2025-07-30","open":876,"high":893,"low":864,"close":885,"volume":8482,"rsi_14":26.89,"sma_20":903.9,"sma_60":885.32,"sma_120":858.25},{"date":"2025-07-31","open":893,"high":900,"low":885,"close":896,"volume":10185,"rsi_14":33.86,"sma_20":903.25,"sma_60":885.97,"sma_120":858.63},{"date":"2025-08-01","open":910,"high":910,"low":866,"close":866,"volume":13220,"rsi_14":27.56,"sma_20":901.85,"sma_60":885.97,"sma_120":858.65},{"date":"2025-08-04","open":858,"high":880,"low":850,"close":865,"volume":23755,"rsi_14":32.33,"sma_20":900.35,"sma_60":885.8,"sma_120":858.66},{"date":"2025-08-05","open":865,"high":875,"low":857,"close":871,"volume":9628,"rsi_14":34.78,"sma_20":898.7,"sma_60":885.82,"sma_120":858.72},{"date":"2025-08-06","open":871,"high":881,"low":871,"close":879,"volume":7783,"rsi_14":35.71,"sma_20":896.85,"sma_60":886.18,"sma_120":858.85},{"date":"2025-08-07","open":879,"high":879,"low":870,"close":874,"volume":4440,"rsi_14":39.68,"sma_20":893.55,"sma_60":886.18,"sma_120":858.94},{"date":"2025-08-08","open":875,"high":894,"low":866,"close":893,"volume":6630,"rsi_14":46.85,"sma_20":891.35,"sma_60":886.47,"sma_120":859.28},{"date":"2025-08-11","open":885,"high":885,"low":868,"close":883,"volume":3753,"rsi_14":47.52,"sma_20":888.7,"sma_60":887.15,"sma_120":859.55},{"date":"2025-08-12","open":883,"high":885,"low":861,"close":868,"volume":42232,"rsi_14":39.46,"sma_20":886.5,"sma_60":887.28,"sma_120":859.72},{"date":"2025-08-13","open":868,"high":889,"low":868,"close":880,"volume":19193,"rsi_14":44.87,"sma_20":884.85,"sma_60":888.08,"sma_120":860.1},{"date":"2025-08-14","open":880,"high":891,"low":873,"close":881,"volume":3364,"rsi_14":48.97,"sma_20":882.95,"sma_60":888.8,"sma_120":860.52},{"date":"2025-08-18","open":866,"high":881,"low":857,"close":862,"volume":25838,"rsi_14":47.02,"sma_20":881.05,"sma_60":888.83,"sma_120":860.61},{"date":"2025-08-19","open":862,"high":862,"low":829,"close":841,"volume":63364,"rsi_14":39.52,"sma_20":878.0,"sma_60":888.78,"sma_120":860.53},{"date":"2025-08-20","open":841,"high":841,"low":825,"close":835,"volume":16094,"rsi_14":34.76,"sma_20":875.25,"sma_60":888.48,"sma_120":860.42},{"date":"2025-08-21","open":833,"high":839,"low":825,"close":837,"volume":13922,"rsi_14":30.97,"sma_20":872.15,"sma_60":888.32,"sma_120":860.28},{"date":"2025-08-22","open":837,"high":845,"low":837,"close":844,"volume":13744,"rsi_14":41.67,"sma_20":869.55,"sma_60":888.23,"sma_120":860.02},{"date":"2025-08-25","open":844,"high":862,"low":836,"close":857,"volume":27789,"rsi_14":47.22,"sma_20":868.2,"sma_60":888.03,"sma_120":860.22},{"date":"2025-08-26","open":857,"high":860,"low":849,"close":857,"volume":8694,"rsi_14":44.93,"sma_20":867.5,"sma_60":887.77,"sma_120":860.42},{"date":"2025-08-27","open":862,"high":862,"low":842,"close":842,"volume":14638,"rsi_14":37.24,"sma_20":865.8,"sma_60":887.18,"sma_120":860.52},{"date":"2025-08-28","open":842,"high":848,"low":839,"close":848,"volume":4340,"rsi_14":41.1,"sma_20":863.95,"sma_60":886.8,"sma_120":860.63},{"date":"2025-08-29","open":848,"high":848,"low":836,"close":839,"volume":11302,"rsi_14":30.15,"sma_20":861.1,"sma_60":886.15,"sma_120":860.57},{"date":"2025-09-01","open":839,"high":839,"low":820,"close":821,"volume":31592,"rsi_14":28.47,"sma_20":858.85,"sma_60":885.17,"sma_120":860.48},{"date":"2025-09-02","open":821,"high":830,"low":815,"close":829,"volume":44198,"rsi_14":35.77,"sma_20":857.05,"sma_60":884.23,"sma_120":860.58},{"date":"2025-09-03","open":829,"high":848,"low":828,"close":847,"volume":28742,"rsi_14":38.46,"sma_20":855.85,"sma_60":883.47,"sma_120":860.77},{"date":"2025-09-04","open":845,"high":853,"low":845,"close":847,"volume":17751,"rsi_14":38.03,"sma_20":854.25,"sma_60":882.7,"sma_120":860.96},{"date":"2025-09-05","open":847,"high":859,"low":847,"close":857,"volume":5344,"rsi_14":48.12,"sma_20":853.4,"sma_60":882.03,"sma_120":861.23},{"date":"2025-09-08","open":857,"high":865,"low":851,"close":864,"volume":6625,"rsi_14":59.66,"sma_20":851.95,"sma_60":881.75,"sma_120":861.65},{"date":"2025-09-09","open":856,"high":878,"low":856,"close":877,"volume":43176,"rsi_14":66.67,"sma_20":851.65,"sma_60":881.68,"sma_120":862.3},{"date":"2025-09-10","open":877,"high":881,"low":864,"close":864,"volume":27288,"rsi_14":59.85,"sma_20":851.45,"sma_60":881.47,"sma_120":862.88},{"date":"2025-09-11","open":864,"high":872,"low":859,"close":864,"volume":2428,"rsi_14":57.69,"sma_20":850.65,"sma_60":881.23,"sma_120":863.52},{"date":"2025-09-12","open":859,"high":875,"low":857,"close":871,"volume":4031,"rsi_14":55.65,"sma_20":850.15,"sma_60":880.95,"sma_120":864.04},{"date":"2025-09-15","open":871,"high":871,"low":844,"close":844,"volume":25878,"rsi_14":45.7,"sma_20":849.25,"sma_60":880.03,"sma_120":864.48},{"date":"2025-09-16","open":865,"high":865,"low":826,"close":826,"volume":9924,"rsi_14":44.81,"sma_20":848.5,"sma_60":878.85,"sma_120":864.81},{"date":"2025-09-17","open":849,"high":849,"low":826,"close":833,"volume":9564,"rsi_14":45.16,"sma_20":848.4,"sma_60":877.67,"sma_120":865.12},{"date":"2025-09-18","open":834,"high":842,"low":833,"close":837,"volume":16792,"rsi_14":48.99,"sma_20":848.35,"sma_60":876.47,"sma_120":865.47},{"date":"2025-09-19","open":836,"high":849,"low":833,"close":837,"volume":8403,"rsi_14":56.06,"sma_20":848.0,"sma_60":875.28,"sma_120":865.82},{"date":"2025-09-22","open":831,"high":860,"low":818,"close":840,"volume":43938,"rsi_14":54.33,"sma_20":847.15,"sma_60":874.2,"sma_120":866.18},{"date":"2025-09-23","open":836,"high":870,"low":825,"close":828,"volume":24182,"rsi_14":42.15,"sma_20":845.7,"sma_60":872.98,"sma_120":866.45},{"date":"2025-09-24","open":828,"high":828,"low":819,"close":827,"volume":34104,"rsi_14":41.8,"sma_20":844.95,"sma_60":871.7,"sma_120":866.64},{"date":"2025-09-25","open":827,"high":828,"low":821,"close":825,"volume":12430,"rsi_14":35.96,"sma_20":843.8,"sma_60":870.55,"sma_120":866.7},{"date":"2025-09-26","open":820,"high":832,"low":803,"close":819,"volume":45445,"rsi_14":30.09,"sma_20":842.8,"sma_60":869.05,"sma_120":866.71},{"date":"2025-09-29","open":812,"high":819,"low":810,"close":816,"volume":12209,"rsi_14":20.39,"sma_20":842.55,"sma_60":867.75,"sma_120":866.62},{"date":"2025-09-30","open":830,"high":830,"low":814,"close":823,"volume":28496,"rsi_14":28.87,"sma_20":842.25,"sma_60":866.55,"sma_120":866.95},{"date":"2025-10-01","open":822,"high":823,"low":808,"close":808,"volume":16700,"rsi_14":25.0,"sma_20":840.3,"sma_60":864.95,"sma_120":867.02},{"date":"2025-10-02","open":808,"high":817,"low":805,"close":806,"volume":34854,"rsi_14":19.63,"sma_20":838.25,"sma_60":863.12,"sma_120":866.98},{"date":"2025-10-10","open":807,"high":809,"low":797,"close":806,"volume":7911,"rsi_14":28.92,"sma_20":835.85,"sma_60":860.93,"sma_120":866.89},{"date":"2025-10-13","open":799,"high":809,"low":796,"close":800,"volume":28445,"rsi_14":32.43,"sma_20":832.65,"sma_60":858.65,"sma_120":866.53},{"date":"2025-10-14","open":800,"high":800,"low":784,"close":789,"volume":29034,"rsi_14":21.79,"sma_20":828.25,"sma_60":856.2,"sma_120":866.08},{"date":"2025-10-15","open":783,"high":809,"low":783,"close":807,"volume":16718,"rsi_14":34.41,"sma_20":825.4,"sma_60":854.45,"sma_120":865.79},{"date":"2025-10-16","open":807,"high":811,"low":799,"close":804,"volume":13637,"rsi_14":32.63,"sma_20":822.4,"sma_60":852.63,"sma_120":865.58},{"date":"2025-10-17","open":818,"high":818,"low":802,"close":802,"volume":21607,"rsi_14":29.79,"sma_20":818.95,"sma_60":850.68,"sma_120":865.27},{"date":"2025-10-20","open":790,"high":810,"low":790,"close":801,"volume":19429,"rsi_14":33.73,"sma_20":816.8,"sma_60":849.03,"sma_120":864.86},{"date":"2025-10-21","open":805,"high":811,"low":779,"close":791,"volume":48121,"rsi_14":30.43,"sma_20":815.05,"sma_60":847.18,"sma_120":864.39},{"date":"2025-10-22","open":791,"high":812,"low":774,"close":808,"volume":50612,"rsi_14":42.06,"sma_20":813.8,"sma_60":845.82,"sma_120":864.07},{"date":"2025-10-23","open":808,"high":817,"low":801,"close":811,"volume":13849,"rsi_14":46.15,"sma_20":812.55,"sma_60":844.35,"sma_120":863.6},{"date":"2025-10-24","open":803,"high":808,"low":801,"close":804,"volume":15676,"rsi_14":44.44,"sma_20":810.9,"sma_60":842.82,"sma_120":863.2},{"date":"2025-10-27","open":804,"high":808,"low":797,"close":805,"volume":11504,"rsi_14":41.18,"sma_20":809.15,"sma_60":841.5,"sma_120":862.88},{"date":"2025-10-28","open":805,"high":805,"low":790,"close":805,"volume":33305,"rsi_14":48.28,"sma_20":808.0,"sma_60":840.4,"sma_120":862.41},{"date":"2025-10-29","open":805,"high":805,"low":792,"close":801,"volume":17098,"rsi_14":47.19,"sma_20":806.7,"sma_60":839.15,"sma_120":861.92},{"date":"2025-10-30","open":801,"high":819,"low":792,"close":793,"volume":35295,"rsi_14":41.49,"sma_20":805.1,"sma_60":837.62,"sma_120":861.47},{"date":"2025-10-31","open":787,"high":801,"low":780,"close":785,"volume":35857,"rsi_14":41.94,"sma_20":803.4,"sma_60":835.77,"sma_120":860.87},{"date":"2025-11-03","open":781,"high":797,"low":760,"close":776,"volume":31874,"rsi_14":42.86,"sma_20":801.4,"sma_60":834.27,"sma_120":860.12},{"date":"2025-11-04","open":766,"high":776,"low":745,"close":757,"volume":61099,"rsi_14":22.83,"sma_20":798.1,"sma_60":832.47,"sma_120":859.13},{"date":"2025-11-05","open":757,"high":774,"low":757,"close":759,"volume":26449,"rsi_14":25.27,"sma_20":795.65,"sma_60":830.6,"sma_120":858.21},{"date":"2025-11-06","open":750,"high":778,"low":750,"close":762,"volume":5523,"rsi_14":28.26,"sma_20":793.45,"sma_60":828.65,"sma_120":857.42},{"date":"2025-11-07","open":754,"high":755,"low":739,"close":750,"volume":15705,"rsi_14":25.24,"sma_20":790.5,"sma_60":826.58,"sma_120":856.38},{"date":"2025-11-10","open":736,"high":757,"low":736,"close":755,"volume":47855,"rsi_14":31.63,"sma_20":788.25,"sma_60":824.28,"sma_120":855.38},{"date":"2025-11-11","open":759,"high":772,"low":759,"close":770,"volume":2144,"rsi_14":30.21,"sma_20":787.3,"sma_60":822.4,"sma_120":854.77},{"date":"2025-11-12","open":763,"high":779,"low":760,"close":776,"volume":11422,"rsi_14":32.32,"sma_20":785.75,"sma_60":820.87,"sma_120":854.08},{"date":"2025-11-13","open":771,"high":785,"low":771,"close":785,"volume":8939,"rsi_14":40.59,"sma_20":784.8,"sma_60":819.28,"sma_120":853.68},{"date":"2025-11-14","open":785,"high":792,"low":777,"close":785,"volume":5736,"rsi_14":40.0,"sma_20":783.95,"sma_60":817.68,"sma_120":853.24},{"date":"2025-11-17","open":789,"high":888,"low":752,"close":778,"volume":690024,"rsi_14":37.38,"sma_20":782.8,"sma_60":816.28,"sma_120":852.56},{"date":"2025-11-18","open":782,"high":813,"low":765,"close":800,"volume":56477,"rsi_14":49.6,"sma_20":783.25,"sma_60":815.6,"sma_120":852.19},{"date":"2025-11-19","open":793,"high":809,"low":784,"close":800,"volume":27917,"rsi_14":52.99,"sma_20":782.85,"sma_60":815.02,"sma_120":851.75},{"date":"2025-11-20","open":789,"high":820,"low":789,"close":819,"volume":22398,"rsi_14":63.28,"sma_20":783.25,"sma_60":814.72,"sma_120":851.52},{"date":"2025-11-21","open":820,"high":820,"low":799,"close":807,"volume":11776,"rsi_14":61.83,"sma_20":783.4,"sma_60":814.1,"sma_120":851.17},{"date":"2025-11-24","open":807,"high":808,"low":795,"close":800,"volume":8917,"rsi_14":68.07,"sma_20":783.15,"sma_60":813.15,"sma_120":850.59},{"date":"2025-11-25","open":787,"high":798,"low":782,"close":798,"volume":16293,"rsi_14":66.39,"sma_20":782.8,"sma_60":812.17,"sma_120":849.97},{"date":"2025-11-26","open":791,"high":804,"low":791,"close":804,"volume":21450,"rsi_14":67.21,"sma_20":782.95,"sma_60":811.53,"sma_120":849.36},{"date":"2025-11-27","open":801,"high":830,"low":801,"close":815,"volume":16824,"rsi_14":76.86,"sma_20":784.05,"sma_60":810.98,"sma_120":848.89},{"date":"2025-11-28","open":815,"high":815,"low":804,"close":813,"volume":15409,"rsi_14":74.58,"sma_20":785.45,"sma_60":810.55,"sma_120":848.35},{"date":"2025-12-01","open":812,"high":812,"low":805,"close":810,"volume":17320,"rsi_14":68.87,"sma_20":787.15,"sma_60":810.37,"sma_120":847.77},{"date":"2025-12-02","open":810,"high":816,"low":804,"close":816,"volume":10647,"rsi_14":68.87,"sma_20":790.1,"sma_60":810.15,"sma_120":847.19},{"date":"2025-12-03","open":843,"high":843,"low":825,"close":828,"volume":10340,"rsi_14":69.72,"sma_20":793.55,"sma_60":809.83,"sma_120":846.65},{"date":"2025-12-04","open":820,"high":850,"low":819,"close":821,"volume":15653,"rsi_14":65.52,"sma_20":796.5,"sma_60":809.4,"sma_120":846.05},{"date":"2025-12-05","open":813,"high":830,"low":813,"close":818,"volume":6482,"rsi_14":67.86,"sma_20":799.9,"sma_60":808.75,"sma_120":845.39},{"date":"2025-12-08","open":837,"high":837,"low":809,"close":809,"volume":13502,"rsi_14":54.55,"sma_20":802.6,"sma_60":807.83,"sma_120":844.79},{"date":"2025-12-09","open":811,"high":816,"low":790,"close":796,"volume":18547,"rsi_14":48.21,"sma_20":803.9,"sma_60":806.48,"sma_120":844.08},{"date":"2025-12-10","open":816,"high":816,"low":797,"close":801,"volume":25191,"rsi_14":40.82,"sma_20":805.15,"sma_60":805.43,"sma_120":843.45},{"date":"2025-12-11","open":801,"high":824,"low":801,"close":815,"volume":8909,"rsi_14":54.0,"sma_20":806.65,"sma_60":804.62,"sma_120":842.92},{"date":"2025-12-12","open":807,"high":809,"low":799,"close":799,"volume":18456,"rsi_14":49.54,"sma_20":807.35,"sma_60":803.42,"sma_120":842.18},{"date":"2025-12-15","open":799,"high":802,"low":788,"close":795,"volume":18827,"rsi_14":48.65,"sma_20":808.2,"sma_60":802.6,"sma_120":841.32},{"date":"2025-12-16","open":795,"high":811,"low":772,"close":800,"volume":31618,"rsi_14":48.18,"sma_20":808.2,"sma_60":802.17,"sma_120":840.51},{"date":"2025-12-17","open":800,"high":808,"low":791,"close":802,"volume":16133,"rsi_14":43.56,"sma_20":808.3,"sma_60":801.65,"sma_120":839.66},{"date":"2025-12-18","open":809,"high":810,"low":794,"close":800,"volume":10133,"rsi_14":43.56,"sma_20":807.35,"sma_60":801.05,"sma_120":838.76},{"date":"2025-12-19","open":800,"high":830,"low":800,"close":816,"volume":22705,"rsi_14":52.63,"sma_20":807.8,"sma_60":800.7,"sma_120":837.99},{"date":"2025-12-22","open":816,"high":836,"low":816,"close":824,"volume":23165,"rsi_14":53.45,"sma_20":809.0,"sma_60":800.43,"sma_120":837.32},{"date":"2025-12-23","open":834,"high":842,"low":816,"close":822,"volume":19371,"rsi_14":47.17,"sma_20":810.2,"sma_60":800.33,"sma_120":836.66},{"date":"2025-12-24","open":817,"high":837,"low":806,"close":816,"volume":26818,"rsi_14":47.62,"sma_20":810.8,"sma_60":800.15,"sma_120":835.92},{"date":"2025-12-26","open":808,"high":836,"low":808,"close":821,"volume":21741,"rsi_14":51.4,"sma_20":811.1,"sma_60":800.08,"sma_120":835.32},{"date":"2025-12-29","open":813,"high":821,"low":813,"close":820,"volume":23842,"rsi_14":55.56,"sma_20":811.45,"sma_60":800.1,"sma_120":834.58},{"date":"2025-12-30","open":820,"high":825,"low":816,"close":821,"volume":30240,"rsi_14":64.37,"sma_20":812.0,"sma_60":800.18,"sma_120":833.97},{"date":"2026-01-02","open":821,"high":821,"low":813,"close":817,"volume":32953,"rsi_14":59.3,"sma_20":812.05,"sma_60":800.08,"sma_120":833.32},{"date":"2026-01-05","open":849,"high":849,"low":813,"close":824,"volume":31826,"rsi_14":55.7,"sma_20":811.85,"sma_60":800.35,"sma_120":832.65},{"date":"2026-01-06","open":816,"high":820,"low":809,"close":815,"volume":17519,"rsi_14":61.11,"sma_20":811.55,"sma_60":800.5,"sma_120":831.81},{"date":"2026-01-07","open":815,"high":815,"low":807,"close":813,"volume":19734,"rsi_14":62.86,"sma_20":811.3,"sma_60":800.57,"sma_120":830.75},{"date":"2026-01-08","open":813,"high":815,"low":803,"close":808,"volume":18846,"rsi_14":55.71,"sma_20":811.25,"sma_60":800.7,"sma_120":829.67},{"date":"2026-01-09","open":808,"high":809,"low":796,"close":806,"volume":22539,"rsi_14":52.86,"sma_20":811.75,"sma_60":800.98,"sma_120":828.59},{"date":"2026-01-12","open":806,"high":806,"low":796,"close":800,"volume":14213,"rsi_14":50.0,"sma_20":811.7,"sma_60":800.87,"sma_120":827.66},{"date":"2026-01-13","open":800,"high":825,"low":795,"close":825,"volume":35679,"rsi_14":55.42,"sma_20":812.2,"sma_60":801.22,"sma_120":826.92},{"date":"2026-01-14","open":825,"high":827,"low":801,"close":810,"volume":24734,"rsi_14":42.22,"sma_20":812.75,"sma_60":801.35,"sma_120":826.02},{"date":"2026-01-15","open":803,"high":813,"low":793,"close":812,"volume":56711,"rsi_14":44.44,"sma_20":813.6,"sma_60":801.53,"sma_120":825.28},{"date":"2026-01-16","open":812,"high":812,"low":799,"close":805,"volume":37411,"rsi_14":43.96,"sma_20":813.85,"sma_60":801.77,"sma_120":824.48},{"date":"2026-01-19","open":805,"high":815,"low":805,"close":812,"volume":16467,"rsi_14":45.65,"sma_20":814.6,"sma_60":801.73,"sma_120":823.83},{"date":"2026-01-20","open":813,"high":819,"low":810,"close":813,"volume":18303,"rsi_14":45.65,"sma_20":814.45,"sma_60":801.88,"sma_120":823.11},{"date":"2026-01-21","open":813,"high":893,"low":805,"close":814,"volume":121716,"rsi_14":48.31,"sma_20":813.95,"sma_60":802.03,"sma_120":822.42},{"date":"2026-01-22","open":814,"high":850,"low":801,"close":820,"volume":64131,"rsi_14":47.73,"sma_20":813.85,"sma_60":802.28,"sma_120":821.89},{"date":"2026-01-23","open":828,"high":889,"low":816,"close":858,"volume":122432,"rsi_14":68.38,"sma_20":815.95,"sma_60":803.23,"sma_120":821.78},{"date":"2026-01-26","open":880,"high":905,"low":878,"close":888,"volume":39910,"rsi_14":75.86,"sma_20":819.3,"sma_60":804.82,"sma_120":821.88},{"date":"2026-01-27","open":912,"high":952,"low":883,"close":924,"volume":351107,"rsi_14":82.95,"sma_20":824.5,"sma_60":807.13,"sma_120":822.21},{"date":"2026-01-28","open":924,"high":925,"low":860,"close":880,"volume":67637,"rsi_14":66.97,"sma_20":827.45,"sma_60":808.87,"sma_120":822.08},{"date":"2026-01-29","open":880,"high":887,"low":857,"close":857,"volume":18339,"rsi_14":62.13,"sma_20":829.45,"sma_60":810.53,"sma_120":822.0},{"date":"2026-01-30","open":857,"high":857,"low":841,"close":841,"volume":32528,"rsi_14":53.54,"sma_20":830.3,"sma_60":811.9,"sma_120":821.8},{"date":"2026-02-02","open":841,"high":870,"low":830,"close":852,"volume":52364,"rsi_14":59.46,"sma_20":832.15,"sma_60":813.4,"sma_120":821.64},{"date":"2026-02-03","open":850,"high":850,"low":827,"close":837,"volume":26642,"rsi_14":55.32,"sma_20":833.35,"sma_60":814.85,"sma_120":821.29},{"date":"2026-02-04","open":833,"high":841,"low":827,"close":840,"volume":37817,"rsi_14":57.58,"sma_20":834.95,"sma_60":815.43,"sma_120":821.01},{"date":"2026-02-05","open":850,"high":850,"low":823,"close":838,"volume":49255,"rsi_14":57.08,"sma_20":836.55,"sma_60":816.82,"sma_120":820.55},{"date":"2026-02-06","open":838,"high":840,"low":821,"close":839,"volume":53118,"rsi_14":55.95,"sma_20":838.5,"sma_60":817.97,"sma_120":820.18},{"date":"2026-02-09","open":840,"high":869,"low":837,"close":864,"volume":36649,"rsi_14":60.16,"sma_20":840.45,"sma_60":819.43,"sma_120":820.15},{"date":"2026-02-10","open":871,"high":874,"low":846,"close":846,"volume":43786,"rsi_14":55.97,"sma_20":842.25,"sma_60":820.45,"sma_120":819.87},{"date":"2026-02-11","open":846,"high":858,"low":846,"close":846,"volume":40874,"rsi_14":54.96,"sma_20":843.95,"sma_60":821.47,"sma_120":819.58},{"date":"2026-02-12","open":847,"high":863,"low":847,"close":856,"volume":14567,"rsi_14":49.57,"sma_20":846.5,"sma_60":822.77,"sma_120":819.52},{"date":"2026-02-13","open":856,"high":856,"low":824,"close":839,"volume":94695,"rsi_14":38.91,"sma_20":848.2,"sma_60":823.42,"sma_120":819.51},{"date":"2026-02-19","open":843,"high":856,"low":836,"close":853,"volume":86934,"rsi_14":32.16,"sma_20":850.25,"sma_60":824.3,"sma_120":819.66},{"date":"2026-02-20","open":853,"high":890,"low":850,"close":879,"volume":58329,"rsi_14":49.72,"sma_20":853.55,"sma_60":825.3,"sma_120":820.01},{"date":"2026-02-23","open":871,"high":898,"low":871,"close":887,"volume":61095,"rsi_14":59.04,"sma_20":857.2,"sma_60":826.63,"sma_120":820.37},{"date":"2026-02-24","open":885,"high":905,"low":872,"close":885,"volume":33665,"rsi_14":64.47,"sma_20":860.45,"sma_60":828.05,"sma_120":820.6},{"date":"2026-02-25","open":885,"high":940,"low":884,"close":900,"volume":96185,"rsi_14":65.38,"sma_20":862.55,"sma_60":829.75,"sma_120":820.96},{"date":"2026-02-26","open":900,"high":900,"low":874,"close":898,"volume":63130,"rsi_14":71.33,"sma_20":863.05,"sma_60":831.15,"sma_120":821.07},{"date":"2026-02-27","open":898,"high":921,"low":880,"close":911,"volume":56069,"rsi_14":73.2,"sma_20":862.4,"sma_60":832.92,"sma_120":821.95},{"date":"2026-03-03","open":904,"high":919,"low":848,"close":892,"volume":148528,"rsi_14":65.88,"sma_20":863.0,"sma_60":834.23,"sma_120":822.39},{"date":"2026-03-04","open":882,"high":882,"low":828,"close":828,"volume":62435,"rsi_14":47.64,"sma_20":861.55,"sma_60":834.53,"sma_120":822.45},{"date":"2026-03-05","open":829,"high":890,"low":825,"close":870,"volume":80591,"rsi_14":51.2,"sma_20":863.0,"sma_60":835.43,"sma_120":822.79},{"date":"2026-03-06","open":870,"high":910,"low":859,"close":894,"volume":28417,"rsi_14":59.38,"sma_20":865.1,"sma_60":836.53,"sma_120":823.18},{"date":"2026-03-09","open":904,"high":904,"low":851,"close":880,"volume":37725,"rsi_14":56.3,"sma_20":867.25,"sma_60":837.52,"sma_120":823.46},{"date":"2026-03-10","open":872,"high":915,"low":860,"close":904,"volume":27924,"rsi_14":58.45,"sma_20":870.45,"sma_60":838.95,"sma_120":823.85},{"date":"2026-03-11","open":912,"high":912,"low":870,"close":904,"volume":49855,"rsi_14":62.17,"sma_20":873.75,"sma_60":840.53,"sma_120":824.18},{"date":"2026-03-12","open":904,"high":919,"low":879,"close":907,"volume":22112,"rsi_14":60.55,"sma_20":877.15,"sma_60":842.38,"sma_120":824.43},{"date":"2026-03-13","open":899,"high":920,"low":865,"close":865,"volume":93665,"rsi_14":47.43,"sma_20":877.2,"sma_60":843.45,"sma_120":824.44},{"date":"2026-03-16","open":865,"high":906,"low":851,"close":897,"volume":35144,"rsi_14":51.69,"sma_20":879.75,"sma_60":844.92,"sma_120":824.17},{"date":"2026-03-17","open":897,"high":929,"low":876,"close":876,"volume":69455,"rsi_14":48.57,"sma_20":881.25,"sma_60":846.1,"sma_120":824.76},{"date":"2026-03-18","open":877,"high":900,"low":872,"close":884,"volume":43536,"rsi_14":47.4,"sma_20":882.65,"sma_60":847.58,"sma_120":825.09},{"date":"2026-03-19","open":880,"high":885,"low":870,"close":870,"volume":25492,"rsi_14":45.62,"sma_20":884.2,"sma_60":848.75,"sma_120":825.46},{"date":"2026-03-20","open":870,"high":899,"low":836,"close":860,"volume":69131,"rsi_14":41.96,"sma_20":884.55,"sma_60":849.72,"sma_120":825.68},{"date":"2026-03-23","open":854,"high":854,"low":836,"close":849,"volume":27582,"rsi_14":43.04,"sma_20":883.05,"sma_60":850.53,"sma_120":825.79},{"date":"2026-03-24","open":842,"high":849,"low":835,"close":845,"volume":29883,"rsi_14":53.41,"sma_20":880.95,"sma_60":851.02,"sma_120":825.86},{"date":"2026-03-25","open":845,"high":864,"low":845,"close":864,"volume":23870,"rsi_14":48.67,"sma_20":879.9,"sma_60":851.68,"sma_120":826.06},{"date":"2026-03-26","open":870,"high":871,"low":859,"close":862,"volume":28532,"rsi_14":42.16,"sma_20":878.0,"sma_60":852.35,"sma_120":826.34},{"date":"2026-03-27","open":854,"high":862,"low":850,"close":857,"volume":12195,"rsi_14":44.1,"sma_20":875.95,"sma_60":853.03,"sma_120":826.59},{"date":"2026-03-30","open":843,"high":856,"low":820,"close":846,"volume":110917,"rsi_14":34.07,"sma_20":872.7,"sma_60":853.45,"sma_120":826.77},{"date":"2026-03-31","open":831,"high":873,"low":831,"close":861,"volume":135500,"rsi_14":39.09,"sma_20":871.15,"sma_60":854.13,"sma_120":827.12},{"date":"2026-04-01","open":869,"high":904,"low":869,"close":895,"volume":30122,"rsi_14":47.37,"sma_20":874.5,"sma_60":855.37,"sma_120":827.77},{"date":"2026-04-02","open":895,"high":925,"low":874,"close":887,"volume":70726,"rsi_14":55.67,"sma_20":875.35,"sma_60":856.53,"sma_120":828.31},{"date":"2026-04-03","open":920,"high":920,"low":892,"close":901,"volume":31532,"rsi_14":51.14,"sma_20":875.7,"sma_60":857.82,"sma_120":829.08},{"date":"2026-04-06","open":893,"high":946,"low":888,"close":888,"volume":33884,"rsi_14":53.57,"sma_20":876.1,"sma_60":859.03,"sma_120":829.77},{"date":"2026-04-07","open":888,"high":950,"low":888,"close":930,"volume":61487,"rsi_14":61.39,"sma_20":877.4,"sma_60":860.98,"sma_120":830.77},{"date":"2026-04-08","open":930,"high":956,"low":920,"close":923,"volume":86376,"rsi_14":63.59,"sma_20":878.35,"sma_60":862.9,"sma_120":831.8},{"date":"2026-04-09","open":932,"high":935,"low":890,"close":906,"volume":17017,"rsi_14":61.39,"sma_20":878.3,"sma_60":864.57,"sma_120":832.77},{"date":"2026-04-10","open":906,"high":950,"low":905,"close":935,"volume":25071,"rsi_14":69.55,"sma_20":881.8,"sma_60":866.82,"sma_120":833.84},{"date":"2026-04-13","open":935,"high":948,"low":930,"close":938,"volume":59799,"rsi_14":71.23,"sma_20":883.85,"sma_60":868.7,"sma_120":834.96},{"date":"2026-04-14","open":938,"high":966,"low":936,"close":965,"volume":110754,"rsi_14":72.25,"sma_20":888.3,"sma_60":871.28,"sma_120":836.32},{"date":"2026-04-15","open":965,"high":991,"low":960,"close":986,"volume":83280,"rsi_14":75.2,"sma_20":893.4,"sma_60":874.18,"sma_120":837.86},{"date":"2026-04-16","open":986,"high":1010,"low":977,"close":1003,"volume":47810,"rsi_14":78.29,"sma_20":900.05,"sma_60":877.48,"sma_120":839.62},{"date":"2026-04-17","open":1003,"high":1025,"low":993,"close":1006,"volume":58915,"rsi_14":82.0,"sma_20":907.35,"sma_60":880.72,"sma_120":841.27},{"date":"2026-04-20","open":993,"high":1047,"low":993,"close":1044,"volume":147921,"rsi_14":83.52,"sma_20":917.1,"sma_60":884.57,"sma_120":843.22},{"date":"2026-04-21","open":1044,"high":1092,"low":1039,"close":1092,"volume":195566,"rsi_14":84.32,"sma_20":929.45,"sma_60":889.2,"sma_120":845.62},{"date":"2026-04-22","open":1094,"high":1122,"low":1039,"close":1108,"volume":246891,"rsi_14":87.46,"sma_20":941.65,"sma_60":894.0,"sma_120":848.14},{"date":"2026-04-23","open":1108,"high":1108,"low":1028,"close":1033,"volume":63971,"rsi_14":68.54,"sma_20":950.2,"sma_60":896.92,"sma_120":850.04},{"date":"2026-04-24","open":1043,"high":1043,"low":1003,"close":1042,"volume":104371,"rsi_14":71.88,"sma_20":959.45,"sma_60":899.48,"sma_120":852.05},{"date":"2026-04-27","open":1032,"high":1047,"low":1027,"close":1042,"volume":49642,"rsi_14":68.06,"sma_20":969.25,"sma_60":901.45,"sma_120":854.12},{"date":"2026-04-28","open":1033,"high":1092,"low":1022,"close":1086,"volume":60934,"rsi_14":73.49,"sma_20":980.5,"sma_60":904.88,"sma_120":856.63},{"date":"2026-04-29","open":1086,"high":1097,"low":1030,"close":1079,"volume":89058,"rsi_14":75.67,"sma_20":989.7,"sma_60":908.58,"sma_120":859.56},{"date":"2026-04-30","open":1070,"high":1074,"low":1015,"close":1025,"volume":89872,"rsi_14":59.04,"sma_20":1011.35,"sma_60":928.95,"sma_120":905.3},{"date":"2026-05-04","open":1025,"high":1028,"low":999,"close":1008,"volume":76858,"rsi_14":59.31,"sma_20":1001.95,"sma_60":914.25,"sma_120":863.47},{"date":"2026-05-06","open":1008,"high":1040,"low":992,"close":1031,"volume":98886,"rsi_14":58.87,"sma_20":1009.1,"sma_60":917.48,"sma_120":865.71},{"date":"2026-05-07","open":1031,"high":1057,"low":997,"close":1007,"volume":37175,"rsi_14":52.8,"sma_20":1012.95,"sma_60":920.27,"sma_120":867.85},{"date":"2026-05-08","open":995,"high":1010,"low":995,"close":1010,"volume":31444,"rsi_14":50.97,"sma_20":1017.3,"sma_60":923.13,"sma_120":869.98},{"date":"2026-05-11","open":1000,"high":1017,"low":995,"close":999,"volume":43485,"rsi_14":49.05,"sma_20":1021.95,"sma_60":925.8,"sma_120":871.88},{"date":"2026-05-12","open":995,"high":1020,"low":973,"close":995,"volume":58019,"rsi_14":42.69,"sma_20":1024.95,"sma_60":927.98,"sma_120":873.71},{"date":"2026-05-13","open":996,"high":1014,"low":970,"close":1010,"volume":69783,"rsi_14":36.42,"sma_20":1028.55,"sma_60":930.72,"sma_120":875.58},{"date":"2026-05-14","open":970,"high":1010,"low":963,"close":977,"volume":76122,"rsi_14":29.47,"sma_20":1029.15,"sma_60":932.9,"sma_120":877.18},{"date":"2026-05-15","open":986,"high":1002,"low":973,"close":973,"volume":38171,"rsi_14":37.9,"sma_20":1028.5,"sma_60":934.85,"sma_120":878.81},{"date":"2026-05-18","open":965,"high":1003,"low":891,"close":942,"volume":139068,"rsi_14":31.48,"sma_20":1025.45,"sma_60":936.57,"sma_120":879.99},{"date":"2026-05-19","open":950,"high":995,"low":933,"close":956,"volume":69336,"rsi_14":34.86,"sma_20":1022.95,"sma_60":938.28,"sma_120":881.29},{"date":"2026-05-20","open":957,"high":965,"low":919,"close":960,"volume":23804,"rsi_14":24.18,"sma_20":1018.75,"sma_60":939.63,"sma_120":882.47},{"date":"2026-05-21","open":960,"high":980,"low":926,"close":959,"volume":29097,"rsi_14":24.79,"sma_20":1012.1,"sma_60":940.83,"sma_120":883.73},{"date":"2026-05-22","open":964,"high":980,"low":945,"close":965,"volume":16063,"rsi_14":34.21,"sma_20":1004.95,"sma_60":942.17,"sma_120":885.11},{"date":"2026-05-26","open":965,"high":967,"low":904,"close":914,"volume":60013,"rsi_14":29.02,"sma_20":999.0,"sma_60":942.4,"sma_120":886.08},{"date":"2026-05-27","open":914,"high":914,"low":850,"close":871,"volume":99135,"rsi_14":17.21,"sma_20":990.45,"sma_60":941.95,"sma_120":886.63},{"date":"2026-05-28","open":871,"high":889,"low":851,"close":889,"volume":49856,"rsi_14":25.21,"sma_20":982.8,"sma_60":941.58,"sma_120":887.25},{"date":"2026-05-29","open":889,"high":889,"low":849,"close":859,"volume":57616,"rsi_14":21.51,"sma_20":971.45,"sma_60":941.03,"sma_120":887.63},{"date":"2026-06-01","open":859,"high":859,"low":774,"close":785,"volume":125187,"rsi_14":17.38,"sma_20":956.75,"sma_60":940.32,"sma_120":887.42},{"date":"2026-06-02","open":785,"high":840,"low":768,"close":825,"volume":69386,"rsi_14":26.65,"sma_20":946.75,"sma_60":939.57,"sma_120":887.5},{"date":"2026-06-04","open":798,"high":850,"low":795,"close":826,"volume":32932,"rsi_14":23.71,"sma_20":937.65,"sma_60":938.43,"sma_120":887.48},{"date":"2026-06-05","open":826,"high":847,"low":824,"close":835,"volume":33067,"rsi_14":28.22,"sma_20":927.85,"sma_60":937.68,"sma_120":887.6},{"date":"2026-06-08","open":835,"high":835,"low":792,"close":794,"volume":43889,"rsi_14":25.34,"sma_20":917.2,"sma_60":935.85,"sma_120":887.4},{"date":"2026-06-09","open":794,"high":872,"low":773,"close":808,"volume":27605,"rsi_14":30.64,"sma_20":907.1,"sma_60":934.25,"sma_120":887.39},{"date":"2026-06-10","open":827,"high":867,"low":801,"close":844,"volume":38360,"rsi_14":34.78,"sma_20":899.35,"sma_60":933.2,"sma_120":887.79},{"date":"2026-06-11","open":829,"high":870,"low":817,"close":868,"volume":23845,"rsi_14":38.14,"sma_20":893.0,"sma_60":933.25,"sma_120":888.35},{"date":"2026-06-12","open":868,"high":930,"low":850,"close":865,"volume":27387,"rsi_14":37.95,"sma_20":885.75,"sma_60":932.72,"sma_120":888.77},{"date":"2026-06-15","open":865,"high":925,"low":865,"close":907,"volume":21498,"rsi_14":43.19,"sma_20":882.25,"sma_60":933.23,"sma_120":889.67},{"date":"2026-06-16","open":883,"high":906,"low":881,"close":900,"volume":7652,"rsi_14":48.17,"sma_20":878.6,"sma_60":933.5,"sma_120":890.54},{"date":"2026-06-17","open":900,"high":939,"low":878,"close":933,"volume":7270,"rsi_14":74.5,"sma_20":866.9,"sma_60":938.93,"sma_120":895.98},{"date":"2026-06-18","open":933,"high":938,"low":856,"close":890,"volume":19790,"rsi_14":50.13,"sma_20":874.85,"sma_60":935.05,"sma_120":892.38},{"date":"2026-06-19","open":882,"high":887,"low":835,"close":870,"volume":29891,"rsi_14":51.42,"sma_20":870.35,"sma_60":935.4,"sma_120":892.97},{"date":"2026-06-22","open":870,"high":890,"low":821,"close":821,"volume":21025,"rsi_14":54.97,"sma_20":863.45,"sma_60":935.0,"sma_120":893.01},{"date":"2026-06-23","open":814,"high":816,"low":738,"close":738,"volume":54263,"rsi_14":39.26,"sma_20":852.1,"sma_60":932.9,"sma_120":892.29},{"date":"2026-06-24","open":730,"high":798,"low":730,"close":789,"volume":35170,"rsi_14":45.93,"sma_20":845.85,"sma_60":931.68,"sma_120":892.02},{"date":"2026-06-25","open":789,"high":789,"low":718,"close":720,"volume":57402,"rsi_14":38.83,"sma_20":838.3,"sma_60":929.4,"sma_120":891.22},{"date":"2026-06-26","open":750,"high":750,"low":659,"close":699,"volume":95772,"rsi_14":40.4,"sma_20":828.8,"sma_60":926.95,"sma_120":890.2},{"date":"2026-06-29","open":672,"high":708,"low":669,"close":689,"volume":238951,"rsi_14":37.88,"sma_20":820.3,"sma_60":924.08,"sma_120":889.11},{"date":"2026-06-30","open":689,"high":757,"low":689,"close":745,"volume":62453,"rsi_14":40.31,"sma_20":818.3,"sma_60":921.58,"sma_120":888.48},{"date":"2026-07-01","open":745,"high":760,"low":710,"close":760,"volume":38976,"rsi_14":39.24,"sma_20":815.05,"sma_60":919.47,"sma_120":888.0},{"date":"2026-07-02","open":753,"high":753,"low":726,"close":726,"volume":28461,"rsi_14":36.96,"sma_20":810.05,"sma_60":916.55,"sma_120":887.18},{"date":"2026-07-03","open":720,"high":741,"low":705,"close":736,"volume":29974,"rsi_14":32.93,"sma_20":805.1,"sma_60":914.02,"sma_120":886.52},{"date":"2026-07-06","open":736,"high":745,"low":712,"close":730,"volume":16135,"rsi_14":33.0,"sma_20":801.9,"sma_60":910.68,"sma_120":885.83},{"date":"2026-07-07","open":712,"high":750,"low":712,"close":736,"volume":26535,"rsi_14":29.18,"sma_20":798.3,"sma_60":907.57,"sma_120":885.23},{"date":"2026-07-08","open":726,"high":759,"low":723,"close":759,"volume":10612,"rsi_14":35.54,"sma_20":794.05,"sma_60":905.12,"sma_120":884.84},{"date":"2026-07-09","open":731,"high":780,"low":731,"close":769,"volume":11537,"rsi_14":38.6,"sma_20":789.1,"sma_60":902.35,"sma_120":884.58},{"date":"2026-07-10","open":769,"high":800,"low":753,"close":776,"volume":23302,"rsi_14":44.39,"sma_20":784.65,"sma_60":899.65,"sma_120":884.17},{"date":"2026-07-13","open":800,"high":800,"low":750,"close":760,"volume":5720,"rsi_14":53.29,"sma_20":777.3,"sma_60":896.23,"sma_120":883.76},{"date":"2026-07-14","open":760,"high":790,"low":734,"close":763,"volume":101107,"rsi_14":45.45,"sma_20":770.45,"sma_60":892.52,"sma_120":883.35},{"date":"2026-07-15","open":764,"high":796,"low":764,"close":790,"volume":5348,"rsi_14":64.34,"sma_20":763.3,"sma_60":888.97,"sma_120":883.23},{"date":"2026-07-16","open":790,"high":808,"low":754,"close":784,"volume":9090,"rsi_14":68.56,"sma_20":758.0,"sma_60":885.27,"sma_120":882.99},{"date":"2026-07-20","open":784,"high":833,"low":769,"close":777,"volume":12881,"rsi_14":69.47,"sma_20":753.35,"sma_60":880.82,"sma_120":882.69},{"date":"2026-07-21","open":777,"high":794,"low":773,"close":783,"volume":11277,"rsi_14":60.8,"sma_20":751.45,"sma_60":875.67,"sma_120":882.43},{"date":"2026-07-22","open":814,"high":814,"low":774,"close":810,"volume":19797,"rsi_14":63.3,"sma_20":755.05,"sma_60":870.7,"sma_120":882.35},{"date":"2026-07-23","open":803,"high":803,"low":777,"close":790,"volume":16033,"rsi_14":68.39,"sma_20":755.1,"sma_60":866.65,"sma_120":881.78},{"date":"2026-07-24","open":794,"high":822,"low":770,"close":798,"volume":8951,"rsi_14":68.02,"sma_20":759.0,"sma_60":862.58,"sma_120":881.03},{"date":"2026-07-27","open":791,"high":848,"low":785,"close":845,"volume":24254,"rsi_14":77.0,"sma_20":766.3,"sma_60":859.3,"sma_120":880.38},{"date":"2026-07-28","open":838,"high":868,"low":785,"close":868,"volume":29722,"rsi_14":78.7,"sma_20":775.25,"sma_60":855.67,"sma_120":880.27},{"date":"2026-07-29","open":822,"high":907,"low":822,"close":893,"volume":64262,"rsi_14":78.88,"sma_20":782.65,"sma_60":852.57,"sma_120":880.58},{"date":"2026-07-30","open":874,"high":901,"low":873,"close":898,"volume":53632,"rsi_14":78.41,"sma_20":789.55,"sma_60":850.45,"sma_120":881.05},{"date":"2026-07-31","open":889,"high":940,"low":889,"close":939,"volume":137882,"rsi_14":81.23,"sma_20":800.2,"sma_60":849.3,"sma_120":881.77},{"date":"2026-08-03","open":939,"high":964,"low":914,"close":914,"volume":282068,"rsi_14":78.52,"sma_20":809.1,"sma_60":847.35,"sma_120":882.42},{"date":"2026-08-04","open":914,"high":924,"low":891,"close":924,"volume":45096,"rsi_14":79.06,"sma_20":818.8,"sma_60":845.97,"sma_120":883.12},{"date":"2026-08-05","open":924,"high":957,"low":924,"close":933,"volume":17339,"rsi_14":77.61,"sma_20":828.65,"sma_60":844.68,"sma_120":883.91},{"date":"2026-08-06","open":933,"high":933,"low":886,"close":920,"volume":24143,"rsi_14":75.56,"sma_20":836.7,"sma_60":843.37,"sma_120":884.58},{"date":"2026-08-07","open":956,"high":956,"low":850,"close":936,"volume":397293,"rsi_14":78.91,"sma_20":845.05,"sma_60":842.38,"sma_120":885.18},{"date":"2026-08-10","open":936,"high":937,"low":864,"close":926,"volume":74610,"rsi_14":75.63,"sma_20":852.55,"sma_60":840.98,"sma_120":885.85},{"date":"2026-08-11","open":965,"high":965,"low":869,"close":940,"volume":207924,"rsi_14":74.44,"sma_20":861.55,"sma_60":840.37,"sma_120":886.63},{"date":"2026-08-12","open":949,"high":949,"low":855,"close":860,"volume":242035,"rsi_14":60.74,"sma_20":866.4,"sma_60":838.48,"sma_120":886.67},{"date":"2026-08-13","open":858,"high":887,"low":784,"close":823,"volume":406862,"rsi_14":53.52,"sma_20":868.05,"sma_60":836.5,"sma_120":886.53},{"date":"2026-08-14","open":839,"high":863,"low":798,"close":819,"volume":231973,"rsi_14":45.83,"sma_20":869.8,"sma_60":834.22,"sma_120":886.25},{"date":"2026-08-18","open":812,"high":864,"low":809,"close":817,"volume":105354,"rsi_14":41.24,"sma_20":871.8,"sma_60":831.83,"sma_120":885.73},{"date":"2026-08-19","open":810,"high":821,"low":795,"close":820,"volume":99859,"rsi_14":36.43,"sma_20":873.65,"sma_60":829.52,"sma_120":885.17},{"date":"2026-08-20","open":820,"high":855,"low":813,"close":821,"volume":28740,"rsi_14":35.47,"sma_20":874.2,"sma_60":827.12,"sma_120":884.64},{"date":"2026-08-21","open":824,"high":824,"low":801,"close":823,"volume":23635,"rsi_14":24.34,"sma_20":875.85,"sma_60":825.6,"sma_120":884.0},{"date":"2026-08-24","open":823,"high":849,"low":800,"close":820,"volume":16376,"rsi_14":26.96,"sma_20":876.95,"sma_60":824.75,"sma_120":883.35},{"date":"2026-08-25","open":815,"high":825,"low":795,"close":824,"volume":12802,"rsi_14":24.75,"sma_20":875.9,"sma_60":823.67,"sma_120":882.62},{"date":"2026-08-26","open":824,"high":869,"low":806,"close":855,"volume":95332,"rsi_14":32.27,"sma_20":875.25,"sma_60":823.6,"sma_120":882.32},{"date":"2026-08-27","open":851,"high":870,"low":820,"close":832,"volume":43508,"rsi_14":30.87,"sma_20":872.2,"sma_60":824.38,"sma_120":882.35},{"date":"2026-08-28","open":839,"high":839,"low":820,"close":835,"volume":14154,"rsi_14":26.73,"sma_20":869.05,"sma_60":824.55,"sma_120":882.06},{"date":"2026-08-31","open":835,"high":858,"low":817,"close":843,"volume":15012,"rsi_14":30.7,"sma_20":864.25,"sma_60":824.83,"sma_120":881.63},{"date":"2026-09-01","open":850,"high":850,"low":824,"close":836,"volume":27000,"rsi_14":25.0,"sma_20":860.35,"sma_60":824.85,"sma_120":881.27},{"date":"2026-09-02","open":836,"high":840,"low":816,"close":820,"volume":21010,"rsi_14":36.11,"sma_20":855.15,"sma_60":825.28,"sma_120":880.57},{"date":"2026-09-03","open":828,"high":840,"low":816,"close":821,"volume":82499,"rsi_14":49.07,"sma_20":849.55,"sma_60":825.5,"sma_120":879.88},{"date":"2026-09-04","open":823,"high":835,"low":815,"close":830,"volume":36807,"rsi_14":54.87,"sma_20":845.05,"sma_60":825.27,"sma_120":879.23},{"date":"2026-09-07","open":830,"high":859,"low":821,"close":825,"volume":33152,"rsi_14":53.45,"sma_20":839.5,"sma_60":824.55,"sma_120":878.9},{"date":"2026-09-08","open":825,"high":833,"low":822,"close":824,"volume":10597,"rsi_14":51.75,"sma_20":834.4,"sma_60":823.87,"sma_120":878.29},{"date":"2026-09-09","open":821,"high":850,"low":814,"close":831,"volume":28323,"rsi_14":54.17,"sma_20":828.95,"sma_60":822.6,"sma_120":877.92},{"date":"2026-09-10","open":829,"high":830,"low":815,"close":823,"volume":13487,"rsi_14":50.0,"sma_20":827.1,"sma_60":821.32,"sma_120":877.41},{"date":"2026-09-11","open":823,"high":861,"low":808,"close":821,"volume":24731,"rsi_14":50.4,"sma_20":827.0,"sma_60":819.45,"sma_120":877.0},{"date":"2026-09-14","open":820,"high":824,"low":806,"close":808,"volume":11439,"rsi_14":44.03,"sma_20":826.45,"sma_60":818.08,"sma_120":876.57},{"date":"2026-09-15","open":808,"high":818,"low":801,"close":815,"volume":14085,"rsi_14":31.82,"sma_20":826.35,"sma_60":817.17,"sma_120":876.28},{"date":"2026-09-16","open":815,"high":825,"low":798,"close":810,"volume":15408,"rsi_14":38.04,"sma_20":825.85,"sma_60":816.98,"sma_120":875.99},{"date":"2026-09-17","open":806,"high":840,"low":806,"close":838,"volume":34517,"rsi_14":51.28,"sma_20":826.7,"sma_60":818.65,"sma_120":875.77},{"date":"2026-09-18","open":835,"high":849,"low":817,"close":840,"volume":15752,"rsi_14":48.65,"sma_20":827.55,"sma_60":819.5,"sma_120":875.59},{"date":"2026-09-21","open":838,"high":839,"low":805,"close":834,"volume":47959,"rsi_14":49.09,"sma_20":828.25,"sma_60":821.4,"sma_120":875.4},{"date":"2026-09-22","open":833,"high":840,"low":807,"close":807,"volume":19782,"rsi_14":44.63,"sma_20":827.4,"sma_60":823.2,"sma_120":875.08},{"date":"2026-09-23","open":815,"high":816,"low":800,"close":803,"volume":17944,"rsi_14":42.74,"sma_20":824.8,"sma_60":825.1,"sma_120":874.59},{"date":"2026-09-28","open":803,"high":806,"low":798,"close":804,"volume":7945,"rsi_14":38.79,"sma_20":823.4,"sma_60":826.08,"sma_120":873.83},{"date":"2026-09-29","open":810,"high":810,"low":795,"close":804,"volume":2437,"rsi_14":40.54,"sma_20":821.85,"sma_60":826.82,"sma_120":873.14},{"date":"2026-09-30","open":805,"high":817,"low":803,"close":806,"volume":12773,"rsi_14":41.96,"sma_20":820.0,"sma_60":828.15,"sma_120":872.35},{"date":"2026-10-01","open":806,"high":815,"low":799,"close":812,"volume":14472,"rsi_14":41.44,"sma_20":818.8,"sma_60":829.42,"sma_120":871.72},{"date":"2026-10-02","open":810,"high":815,"low":799,"close":810,"volume":44291,"rsi_14":43.81,"sma_20":818.3,"sma_60":830.75,"sma_120":870.72},{"date":"2026-10-06","open":818,"high":819,"low":802,"close":812,"volume":9929,"rsi_14":45.71,"sma_20":817.85,"sma_60":832.02,"sma_120":869.79},{"date":"2026-10-07","open":812,"high":812,"low":803,"close":806,"volume":6662,"rsi_14":48.98,"sma_20":816.65,"sma_60":832.8,"sma_120":868.96},{"date":"2026-10-08","open":808,"high":819,"low":799,"close":802,"volume":9594,"rsi_14":43.16,"sma_20":815.5,"sma_60":833.35,"sma_120":867.85},{"date":"2026-10-12","open":798,"high":802,"low":751,"close":751,"volume":60143,"rsi_14":29.08,"sma_20":811.85,"sma_60":832.93,"sma_120":866.29},{"date":"2026-10-13","open":751,"high":798,"low":736,"close":751,"volume":25333,"rsi_14":11.5,"sma_20":807.85,"sma_60":832.78,"sma_120":864.51},{"date":"2026-10-14","open":751,"high":780,"low":741,"close":774,"volume":27614,"rsi_14":25.37,"sma_20":805.4,"sma_60":832.97,"sma_120":862.74},{"date":"2026-10-15","open":770,"high":780,"low":738,"close":749,"volume":12879,"rsi_14":22.22,"sma_20":801.8,"sma_60":832.28,"sma_120":860.62},{"date":"2026-10-16","open":749,"high":780,"low":737,"close":779,"volume":10128,"rsi_14":41.03,"sma_20":800.35,"sma_60":832.2,"sma_120":858.73},{"date":"2026-10-19","open":779,"high":779,"low":779,"close":779,"volume":0,"rsi_14":42.11,"sma_20":798.55,"sma_60":832.23,"sma_120":856.52},{"date":"2026-10-20","open":779,"high":779,"low":779,"close":779,"volume":0,"rsi_14":41.72,"sma_20":797.0,"sma_60":832.17,"sma_120":853.92},{"date":"2026-10-21","open":779,"high":779,"low":779,"close":779,"volume":0,"rsi_14":41.72,"sma_20":794.05,"sma_60":831.65,"sma_120":851.17},{"date":"2026-10-22","open":779,"high":779,"low":779,"close":779,"volume":0,"rsi_14":40.94,"sma_20":791.0,"sma_60":831.47,"sma_120":849.06},{"date":"2026-10-23","open":779,"high":779,"low":779,"close":779,"volume":0,"rsi_14":38.46,"sma_20":788.25,"sma_60":831.15,"sma_120":846.87}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":10.15,"pbr":0.57,"ttm_eps":null,"close":951.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":10.22,"pbr":0.56,"ttm_eps":null,"close":942.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":6.93,"pbr":0.45,"ttm_eps":null,"close":802.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":6.9,"pbr":0.45,"ttm_eps":null,"close":796.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":13.77,"pbr":0.52,"ttm_eps":null,"close":901.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":10.56,"pbr":0.46,"ttm_eps":null,"close":823.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":7.89,"pbr":0.45,"ttm_eps":null,"close":821.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":6.37,"pbr":0.45,"ttm_eps":null,"close":861.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":3.61,"pbr":0.38,"ttm_eps":null,"close":745.0}],"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":"제이엠아이","phase":"above-fold","symbol_resolved":true}