{"status":"ok","report":{"price_analysis":{"current":845.0,"change_1d":0.5,"change_7d":-3.9,"change_30d":-6.9,"high_30d":1113.0,"low_30d":750.0,"position_in_range":26.0,"support":786.3,"resistance":1076.7},"summary":"이엠앤아이(083470)은 Technology 섹터 KR 시장 종목입니다, 시가총액 180.45억. 현재가 845원, 전일 대비 +0.5%, 30일 -6.9%. ROE -7.1%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 7.95만, 기관 순매도 0.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -7.1%로 적자 상태입니다. 시가총액 180.45억. 매출 122.22억, 영업이익 -31.95억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":2.18,"roe":-7.13,"eps":-27.71,"revenue":12222176495.0,"operating_income":-3194966959.0,"net_income":-6182662034.0,"market_cap":18045174420,"profit_margin":-50.59,"roa":-4.53,"operating_margin":-26.14,"gross_margin":21.74,"debt_ratio":0.5767178990307374,"total_assets":13066776384.0,"total_equity":8287326726.0,"total_debt":4779449658.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 42.8로 중립 구간입니다. MACD(-15.93)가 시그널선(-8.72)을 하회합니다(데드크로스). 현재가가 SMA20(891)과 SMA60(891) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 793~988 (현재 위치 27%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 43","rsi_14":42.758620689655174,"macd":-15.932472225115475,"macd_signal":-8.717705319563407,"sma_20":890.75,"sma_60":891.3333333333334,"bb_upper":988.156108638011,"bb_lower":793.343891361989,"atr_14":86.64285714285714},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 7.95만, 기관 순매수 0.00. 30일 누적: 외국인 8.58만, 기관 -8000.00.","foreign_trend":"매수","institution_trend":"중립","comment":"외국인 매수, 기관 중립","foreign_flow":79513.0,"institutional_flow":0,"data":[{"date":"2026-10-23","foreign_net":-9282.0,"institution_net":0.0,"retail_net":9282.0},{"date":"2026-10-22","foreign_net":24641.0,"institution_net":0.0,"retail_net":-24641.0},{"date":"2026-10-21","foreign_net":38638.0,"institution_net":0.0,"retail_net":-38638.0},{"date":"2026-10-20","foreign_net":-2823.0,"institution_net":0.0,"retail_net":2823.0},{"date":"2026-10-19","foreign_net":28339.0,"institution_net":0.0,"retail_net":-28339.0},{"date":"2026-10-16","foreign_net":31629.0,"institution_net":0.0,"retail_net":-31629.0},{"date":"2026-10-15","foreign_net":38785.0,"institution_net":-8000.0,"retail_net":-30785.0},{"date":"2026-10-14","foreign_net":779.0,"institution_net":0.0,"retail_net":-779.0},{"date":"2026-10-13","foreign_net":-3406.0,"institution_net":-2726.0,"retail_net":6132.0},{"date":"2026-10-12","foreign_net":2721.0,"institution_net":2726.0,"retail_net":-5447.0},{"date":"2026-10-08","foreign_net":-20799.0,"institution_net":0.0,"retail_net":20799.0},{"date":"2026-10-07","foreign_net":-8623.0,"institution_net":0.0,"retail_net":8623.0},{"date":"2026-10-06","foreign_net":17056.0,"institution_net":0.0,"retail_net":-17056.0},{"date":"2026-10-02","foreign_net":-4103.0,"institution_net":0.0,"retail_net":4103.0},{"date":"2026-10-01","foreign_net":-19150.0,"institution_net":0.0,"retail_net":19150.0},{"date":"2026-09-30","foreign_net":-1519.0,"institution_net":0.0,"retail_net":1519.0},{"date":"2026-09-29","foreign_net":-1602.0,"institution_net":0.0,"retail_net":1602.0},{"date":"2026-09-28","foreign_net":-3400.0,"institution_net":0.0,"retail_net":3400.0},{"date":"2026-09-23","foreign_net":-2919.0,"institution_net":0.0,"retail_net":2919.0},{"date":"2026-09-22","foreign_net":-9838.0,"institution_net":0.0,"retail_net":9838.0},{"date":"2026-09-21","foreign_net":-3560.0,"institution_net":0.0,"retail_net":3560.0},{"date":"2026-09-18","foreign_net":22285.0,"institution_net":0.0,"retail_net":-22285.0},{"date":"2026-09-17","foreign_net":13708.0,"institution_net":0.0,"retail_net":-13708.0},{"date":"2026-09-16","foreign_net":-1740.0,"institution_net":0.0,"retail_net":1740.0},{"date":"2026-09-15","foreign_net":21430.0,"institution_net":0.0,"retail_net":-21430.0},{"date":"2026-09-14","foreign_net":-14441.0,"institution_net":0.0,"retail_net":14441.0},{"date":"2026-09-11","foreign_net":286.0,"institution_net":0.0,"retail_net":-286.0},{"date":"2026-09-10","foreign_net":-3494.0,"institution_net":0.0,"retail_net":3494.0},{"date":"2026-09-09","foreign_net":-1446.0,"institution_net":0.0,"retail_net":1446.0},{"date":"2026-09-08","foreign_net":-42390.0,"institution_net":0.0,"retail_net":42390.0}],"periods":{"d1":{"foreign_net":-9282.0,"institution_net":0,"retail_net":9282.0},"d3":{"foreign_net":53997.0,"institution_net":0,"retail_net":-53997.0},"d7":{"foreign_net":149927.0,"institution_net":-8000.0,"retail_net":-141927.0},"d14":{"foreign_net":133552.0,"institution_net":-8000.0,"retail_net":-125552.0},"d30":{"foreign_net":85762.0,"institution_net":-8000.0,"retail_net":-77762.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"적자 (EPS -28, PBR 2.18x) — PBR 기준 평가","metrics":[{"name":"PER","value":null,"unit":"x","sector_median":null,"industry_median":null,"percentile":null,"direction":"lower_better","note":"적자","note_detail":"EPS -28원"}]},"growth":{"grade":"C","percentile":53,"summary":"매출 -43.7%","metrics":[{"name":"매출 성장률 (QoQ)","value":-43.7,"unit":"%","percentile":20,"direction":"higher_better"},{"name":"영업이익 성장률","value":78.4,"unit":"%","percentile":86,"direction":"higher_better","note":"적자 축소"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -7.1%","metrics":[{"name":"ROE","value":-7.13,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-26.14,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-50.59,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-4.53,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":37,"summary":"RSI 43","metrics":[{"name":"RSI (14)","value":42.8,"unit":"","percentile":43,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-6.9,"unit":"%","percentile":38,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"D","percentile":46,"summary":"유동비율 1.6x, 순차입금비율 0.3x","metrics":[{"name":"유동비율","value":1.55,"unit":"x","percentile":78,"direction":"higher_better","rating":"good","note":"≥ 1.5"},{"name":"순차입금비율","value":0.31,"unit":"x","percentile":62,"direction":"lower_better","rating":"good","note":"≤ 0.6"},{"name":"이자보상배율","value":-34.1,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","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":"적자 (EPS -28, PBR 2.18x) — PBR 기준 평가"},"growth":{"grade":"C","reason":"매출 -43.7%"},"profitability":{"grade":"C","reason":"ROE -7.1%"},"momentum":{"grade":"D","reason":"RSI 43"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-4.53,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-7.13,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-24.45,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.58,"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":21.74,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-26.14,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-50.59,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)","MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 155% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)","MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 155% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":2.18,"per_5y_high":127.7,"per_5y_low":20.28,"per_5y_avg":59.04,"per_percentile":null,"pbr_5y_high":3.21,"pbr_5y_low":1.63,"pbr_5y_avg":2.42,"pbr_percentile":44.4,"per_5y_median":29.13,"pbr_5y_median":2.49,"history":[{"quarter":"2024-Q2","per":null,"pbr":3.21},{"quarter":"2024-Q3","per":127.7,"pbr":2.53},{"quarter":"2024-Q4","per":20.28,"pbr":2.49},{"quarter":"2025-Q1","per":29.13,"pbr":2.07},{"quarter":"2025-Q2","per":null,"pbr":1.63},{"quarter":"2025-Q3","per":null,"pbr":2.04},{"quarter":"2025-Q4","per":null,"pbr":2.06},{"quarter":"2026-Q1","per":null,"pbr":2.91},{"quarter":"2026-Q2","per":null,"pbr":2.82},{"quarter":"현재","per":null,"pbr":2.18}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":1778.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":1383.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":1413.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":1124.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":897.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":1037.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":798.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":991.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":890.0,"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":"ELECTRONIC COMPONENTS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-09","per":127.7,"eps":10.83,"close":1383.0,"source":"reported"},{"date":"2024-10","per":124.38,"eps":10.83,"close":1347.0,"source":"reported"},{"date":"2024-11","per":113.02,"eps":10.83,"close":1224.0,"source":"reported"},{"date":"2024-12","per":20.28,"eps":69.68,"close":1413.0,"source":"reported"},{"date":"2025-01","per":17.94,"eps":69.68,"close":1250.0,"source":"reported"},{"date":"2025-02","per":17.8,"eps":69.68,"close":1240.0,"source":"reported"},{"date":"2025-03","per":29.13,"eps":38.59,"close":1124.0,"source":"reported"},{"date":"2025-04","per":31.02,"eps":38.59,"close":1197.0,"source":"reported"},{"date":"2025-05","per":29.33,"eps":38.59,"close":1132.0,"source":"reported"}],"trailing_per_history_meta":{"avg":56.73,"std":46.31,"upper_1sd":103.05,"lower_1sd":10.42,"current":29.33,"count":9},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"2.2배"},{"label":"ROE","value":"-7.1%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:40:44.257869+00:00","sections":{"supply_demand":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"},"portfolio":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":-0.07134802893011943,"dividend_yield":null,"eps":-27.71,"revenue":4414242504.0,"operating_income":-273929855.0,"net_income":-591284427.0,"market_cap":null,"profit_margin":-0.13394923964059588,"operating_margin":-0.06205591440700785,"roa":-0.04525097924871628,"gross_margin":0.2174479728130496,"total_equity":8287326726.0,"total_assets":13066776384.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":2.15,"roe":-0.13682055699312382,"dividend_yield":null,"eps":-57.38,"revenue":1732450820.0,"operating_income":-1269147451.0,"net_income":-1224555909.0,"market_cap":22500000000.0,"profit_margin":-0.7068344422036754,"operating_margin":-0.7325734366300799,"roa":-0.0897309960207533,"gross_margin":0.18764738383742402,"total_equity":8950087150.0,"total_assets":13646966637.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.3242154552863872,"dividend_yield":null,"eps":-154.57,"revenue":3076509281.0,"operating_income":-1171271533.0,"net_income":-3298557828.0,"market_cap":null,"profit_margin":-1.07217548419936,"operating_margin":-0.3807144481031065,"roa":-0.24618660859776414,"gross_margin":0.1043840754790819,"total_equity":10173968496.0,"total_assets":13398607856.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.08002942411742385,"dividend_yield":null,"eps":-50.06,"revenue":2998973890.0,"operating_income":-480618120.0,"net_income":-1068263870.0,"market_cap":null,"profit_margin":-0.3562097934770616,"operating_margin":-0.1602608550886717,"roa":-0.057839478586183005,"gross_margin":0.15378007208992406,"total_equity":13348388818.0,"total_assets":18469458856.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.01218732620520338,"dividend_yield":null,"eps":8.23,"revenue":6286471978.0,"operating_income":212090217.0,"net_income":175683345.0,"market_cap":null,"profit_margin":0.027946254372057586,"operating_margin":0.03373755864055806,"roa":0.007844090617935347,"gross_margin":0.19552258632528657,"total_equity":14415249255.0,"total_assets":22396904059.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.045378875298465744,"dividend_yield":null,"eps":-30.33,"revenue":6018305918.0,"operating_income":-487178127.0,"net_income":-647264042.0,"market_cap":null,"profit_margin":-0.10754920916600703,"operating_margin":-0.08094937905082411,"roa":-0.02713870604935668,"gross_margin":0.16094756301818156,"total_equity":14263554082.0,"total_assets":23850217502.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.018937995195950255,"dividend_yield":null,"eps":13.23,"revenue":6325087069.0,"operating_income":-657093033.0,"net_income":282381002.0,"market_cap":null,"profit_margin":0.04464460313660862,"operating_margin":-0.10388679647122814,"roa":0.011989820270418084,"gross_margin":0.1531333846370487,"total_equity":14910818124.0,"total_assets":23551729353.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.008186250269976426,"dividend_yield":null,"eps":5.5,"revenue":7172696065.0,"operating_income":179935740.0,"net_income":117300751.0,"market_cap":null,"profit_margin":0.01635378802294197,"operating_margin":0.025086207246117292,"roa":0.0050100642587859595,"gross_margin":0.14731502916400235,"total_equity":14328996443.0,"total_assets":23413023255.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.07372361520854526,"dividend_yield":null,"eps":50.19,"revenue":8462499746.0,"operating_income":590979824.0,"net_income":1071162395.0,"market_cap":null,"profit_margin":0.12657753939742333,"operating_margin":0.06983513639446082,"roa":0.045105980199279375,"gross_margin":0.17612304233208304,"total_equity":14529433913.0,"total_assets":23747680247.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.0011883539758786416,"dividend_yield":null,"eps":0.76,"revenue":7738772225.0,"operating_income":225784440.0,"net_income":16304490.0,"market_cap":null,"profit_margin":0.002106857460842246,"operating_margin":0.029175744347482716,"roa":0.0007224909973466513,"gross_margin":0.12998555995101665,"total_equity":13720230109.0,"total_assets":22567049361.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.07099011220707072,"dividend_yield":null,"eps":-45.62,"revenue":6338918070.0,"operating_income":-1106805096.0,"net_income":-973621003.0,"market_cap":null,"profit_margin":-0.15359419261274662,"operating_margin":-0.1746047328231204,"roa":-0.04492137901374921,"gross_margin":0.06721731946915667,"total_equity":13714881872.0,"total_assets":21673889457.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.012776456776991917,"dividend_yield":null,"eps":-9.0,"revenue":7812512657.0,"operating_income":-323192520.0,"net_income":-189948767.0,"market_cap":null,"profit_margin":-0.0243134027859534,"operating_margin":-0.04136857553893624,"roa":-0.008777221041741095,"gross_margin":0.14668811345517416,"total_equity":14867092678.0,"total_assets":21641105550.0}],"current_price":845.0,"change_pct":0.48,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":198378.0},{"date":"2016-10-25","close":171308.0},{"date":"2016-10-26","close":187470.0},{"date":"2016-10-27","close":183631.0},{"date":"2016-10-28","close":186257.0},{"date":"2016-10-31","close":190500.0},{"date":"2016-11-01","close":187874.0},{"date":"2016-11-02","close":182015.0},{"date":"2016-11-03","close":184035.0},{"date":"2016-11-04","close":179591.0},{"date":"2016-11-07","close":183833.0},{"date":"2016-11-08","close":183429.0},{"date":"2016-11-09","close":179591.0},{"date":"2016-11-10","close":185853.0},{"date":"2016-11-11","close":189086.0},{"date":"2016-11-14","close":193934.0},{"date":"2016-11-15","close":187874.0},{"date":"2016-11-16","close":184237.0},{"date":"2016-11-17","close":190702.0},{"date":"2016-11-18","close":185449.0},{"date":"2016-11-21","close":181813.0},{"date":"2016-11-22","close":176561.0},{"date":"2016-11-23","close":179793.0},{"date":"2016-11-24","close":187874.0},{"date":"2016-11-25","close":184237.0},{"date":"2016-11-28","close":187874.0},{"date":"2016-11-29","close":191914.0},{"date":"2016-11-30","close":185853.0},{"date":"2016-12-01","close":181207.0},{"date":"2016-12-02","close":176561.0},{"date":"2016-12-05","close":177167.0},{"date":"2016-12-06","close":170096.0},{"date":"2016-12-07","close":119189.0},{"date":"2016-12-08","close":99189.0},{"date":"2016-12-09","close":80503.0},{"date":"2016-12-12","close":85048.0},{"date":"2016-12-13","close":83634.0},{"date":"2016-12-14","close":85856.0},{"date":"2016-12-15","close":84038.0},{"date":"2016-12-16","close":77978.0},{"date":"2016-12-19","close":75957.0},{"date":"2016-12-20","close":76058.0},{"date":"2016-12-21","close":73634.0},{"date":"2016-12-22","close":74139.0},{"date":"2016-12-23","close":73735.0},{"date":"2016-12-26","close":73028.0},{"date":"2016-12-27","close":72119.0},{"date":"2016-12-28","close":73331.0},{"date":"2016-12-29","close":67978.0},{"date":"2017-01-02","close":66362.0},{"date":"2017-01-03","close":77675.0},{"date":"2017-01-04","close":77675.0},{"date":"2017-01-05","close":78180.0},{"date":"2017-01-06","close":83634.0},{"date":"2017-01-09","close":83129.0},{"date":"2017-01-10","close":79392.0},{"date":"2017-01-11","close":79998.0},{"date":"2017-01-12","close":78988.0},{"date":"2017-01-13","close":77473.0},{"date":"2017-01-16","close":79695.0},{"date":"2017-01-17","close":81109.0},{"date":"2017-01-18","close":84846.0},{"date":"2017-01-19","close":82826.0},{"date":"2017-01-20","close":79998.0},{"date":"2017-01-23","close":78786.0},{"date":"2017-01-24","close":74745.0},{"date":"2017-01-25","close":75048.0},{"date":"2017-01-26","close":82826.0},{"date":"2017-01-31","close":86765.0},{"date":"2017-02-01","close":87371.0},{"date":"2017-02-02","close":83028.0},{"date":"2017-02-03","close":79998.0},{"date":"2017-02-06","close":81614.0},{"date":"2017-02-07","close":80099.0},{"date":"2017-02-08","close":79089.0},{"date":"2017-02-09","close":84543.0},{"date":"2017-02-10","close":85250.0},{"date":"2017-02-13","close":88381.0},{"date":"2017-02-14","close":84846.0},{"date":"2017-02-15","close":84846.0},{"date":"2017-02-16","close":87573.0},{"date":"2017-02-17","close":89997.0},{"date":"2017-02-20","close":92523.0},{"date":"2017-02-21","close":90099.0},{"date":"2017-02-22","close":87169.0},{"date":"2017-02-23","close":94745.0},{"date":"2017-02-24","close":92220.0},{"date":"2017-02-27","close":90907.0},{"date":"2017-02-28","close":84846.0},{"date":"2017-03-02","close":83533.0},{"date":"2017-03-03","close":80503.0},{"date":"2017-03-06","close":83533.0},{"date":"2017-03-07","close":82624.0},{"date":"2017-03-08","close":81614.0},{"date":"2017-03-09","close":84038.0},{"date":"2017-03-10","close":83735.0},{"date":"2017-03-13","close":81816.0},{"date":"2017-03-14","close":81008.0},{"date":"2017-03-15","close":77877.0},{"date":"2017-03-16","close":76159.0},{"date":"2017-03-17","close":78887.0},{"date":"2017-03-20","close":76159.0},{"date":"2017-03-21","close":72523.0},{"date":"2017-03-22","close":72321.0},{"date":"2017-03-23","close":72927.0},{"date":"2017-03-24","close":73129.0},{"date":"2017-03-27","close":75149.0},{"date":"2017-03-28","close":74139.0},{"date":"2017-03-29","close":73230.0},{"date":"2017-03-30","close":73533.0},{"date":"2017-03-31","close":71816.0},{"date":"2017-04-03","close":72321.0},{"date":"2017-04-04","close":68584.0},{"date":"2017-04-05","close":71513.0},{"date":"2017-04-06","close":70705.0},{"date":"2017-04-07","close":69897.0},{"date":"2017-04-10","close":67473.0},{"date":"2017-04-11","close":67170.0},{"date":"2017-04-12","close":65352.0},{"date":"2017-04-13","close":69897.0},{"date":"2017-04-14","close":69291.0},{"date":"2017-04-17","close":74038.0},{"date":"2017-04-18","close":74038.0},{"date":"2017-04-19","close":75351.0},{"date":"2017-04-20","close":77372.0},{"date":"2017-04-21","close":76766.0},{"date":"2017-04-24","close":78685.0},{"date":"2017-04-25","close":78382.0},{"date":"2017-04-26","close":74947.0},{"date":"2017-04-27","close":73937.0},{"date":"2017-04-28","close":67776.0},{"date":"2017-05-02","close":67473.0},{"date":"2017-05-04","close":68180.0},{"date":"2017-05-08","close":71311.0},{"date":"2017-05-10","close":69796.0},{"date":"2017-05-11","close":71008.0},{"date":"2017-05-12","close":71816.0},{"date":"2017-05-15","close":70705.0},{"date":"2017-05-16","close":68685.0},{"date":"2017-05-17","close":66867.0},{"date":"2017-05-18","close":65453.0},{"date":"2017-05-19","close":65150.0},{"date":"2017-05-22","close":64039.0},{"date":"2017-05-23","close":60604.0},{"date":"2017-05-24","close":56968.0},{"date":"2017-05-25","close":57978.0},{"date":"2017-05-26","close":61513.0},{"date":"2017-05-29","close":62220.0},{"date":"2017-05-30","close":61008.0},{"date":"2017-05-31","close":59291.0},{"date":"2017-06-01","close":58382.0},{"date":"2017-06-02","close":59392.0},{"date":"2017-06-05","close":58685.0},{"date":"2017-06-07","close":57170.0},{"date":"2017-06-08","close":57877.0},{"date":"2017-06-09","close":57776.0},{"date":"2017-06-12","close":56766.0},{"date":"2017-06-13","close":56766.0},{"date":"2017-06-14","close":55857.0},{"date":"2017-06-15","close":54746.0},{"date":"2017-06-16","close":54746.0},{"date":"2017-06-19","close":53938.0},{"date":"2017-06-20","close":53231.0},{"date":"2017-06-21","close":56362.0},{"date":"2017-06-22","close":55352.0},{"date":"2017-06-23","close":55251.0},{"date":"2017-06-26","close":58382.0},{"date":"2017-06-27","close":61513.0},{"date":"2017-06-28","close":59897.0},{"date":"2017-06-29","close":58988.0},{"date":"2017-06-30","close":56968.0},{"date":"2017-07-03","close":54847.0},{"date":"2017-07-04","close":54746.0},{"date":"2017-07-05","close":55352.0},{"date":"2017-07-06","close":56261.0},{"date":"2017-07-07","close":56766.0},{"date":"2017-07-10","close":58786.0},{"date":"2017-07-11","close":58180.0},{"date":"2017-07-12","close":54746.0},{"date":"2017-07-13","close":53736.0},{"date":"2017-07-14","close":53736.0},{"date":"2017-07-17","close":54342.0},{"date":"2017-07-18","close":54241.0},{"date":"2017-07-19","close":53534.0},{"date":"2017-07-20","close":53231.0},{"date":"2017-07-21","close":53332.0},{"date":"2017-07-24","close":53736.0},{"date":"2017-07-25","close":55554.0},{"date":"2017-07-26","close":53736.0},{"date":"2017-07-27","close":53231.0},{"date":"2017-07-28","close":53635.0},{"date":"2017-07-31","close":52322.0},{"date":"2017-08-01","close":54544.0},{"date":"2017-08-02","close":55251.0},{"date":"2017-08-03","close":53837.0},{"date":"2017-08-04","close":52221.0},{"date":"2017-08-07","close":53332.0},{"date":"2017-08-08","close":52726.0},{"date":"2017-08-09","close":52120.0},{"date":"2017-08-10","close":51514.0},{"date":"2017-08-11","close":49393.0},{"date":"2017-08-14","close":45352.0},{"date":"2017-08-16","close":48281.0},{"date":"2017-08-17","close":53837.0},{"date":"2017-08-18","close":52524.0},{"date":"2017-08-21","close":51413.0},{"date":"2017-08-22","close":52625.0},{"date":"2017-08-23","close":52524.0},{"date":"2017-08-24","close":51615.0},{"date":"2017-08-25","close":52019.0},{"date":"2017-08-28","close":53534.0},{"date":"2017-08-29","close":54241.0},{"date":"2017-08-30","close":53635.0},{"date":"2017-08-31","close":53231.0},{"date":"2017-09-01","close":52928.0},{"date":"2017-09-04","close":52120.0},{"date":"2017-09-05","close":51514.0},{"date":"2017-09-06","close":51615.0},{"date":"2017-09-07","close":52423.0},{"date":"2017-09-08","close":51716.0},{"date":"2017-09-11","close":51110.0},{"date":"2017-09-12","close":50201.0},{"date":"2017-09-13","close":49494.0},{"date":"2017-09-14","close":48686.0},{"date":"2017-09-15","close":48079.0},{"date":"2017-09-18","close":46867.0},{"date":"2017-09-19","close":47069.0},{"date":"2017-09-20","close":46867.0},{"date":"2017-09-21","close":45352.0},{"date":"2017-09-22","close":42221.0},{"date":"2017-09-25","close":40403.0},{"date":"2017-09-26","close":41110.0},{"date":"2017-09-27","close":41211.0},{"date":"2017-09-28","close":41615.0},{"date":"2017-09-29","close":43029.0},{"date":"2017-10-10","close":40403.0},{"date":"2017-10-11","close":41110.0},{"date":"2017-10-12","close":42625.0},{"date":"2017-10-13","close":42322.0},{"date":"2017-10-16","close":43332.0},{"date":"2017-10-17","close":43534.0},{"date":"2017-10-18","close":43433.0},{"date":"2017-10-19","close":44443.0},{"date":"2017-10-20","close":44645.0},{"date":"2017-10-23","close":44443.0},{"date":"2017-10-24","close":44544.0},{"date":"2017-10-25","close":44342.0},{"date":"2017-10-26","close":44039.0},{"date":"2017-10-27","close":44443.0},{"date":"2017-10-30","close":44948.0},{"date":"2017-10-31","close":44241.0},{"date":"2017-11-01","close":44342.0},{"date":"2017-11-02","close":44847.0},{"date":"2017-11-03","close":44645.0},{"date":"2017-11-06","close":45049.0},{"date":"2017-11-07","close":45756.0},{"date":"2017-11-08","close":45554.0},{"date":"2017-11-09","close":44847.0},{"date":"2017-11-10","close":44645.0},{"date":"2017-11-13","close":44847.0},{"date":"2017-11-14","close":45049.0},{"date":"2017-11-15","close":47978.0},{"date":"2017-11-16","close":49898.0},{"date":"2017-11-17","close":49292.0},{"date":"2017-11-20","close":48483.0},{"date":"2017-11-21","close":49090.0},{"date":"2017-11-22","close":49292.0},{"date":"2017-11-23","close":49292.0},{"date":"2017-11-24","close":47271.0},{"date":"2017-11-27","close":43635.0},{"date":"2017-11-28","close":42423.0},{"date":"2017-11-29","close":41009.0},{"date":"2017-11-30","close":40605.0},{"date":"2017-12-01","close":40807.0},{"date":"2017-12-04","close":40504.0},{"date":"2017-12-05","close":40807.0},{"date":"2017-12-06","close":39898.0},{"date":"2017-12-07","close":39898.0},{"date":"2017-12-08","close":39898.0},{"date":"2017-12-11","close":31918.0},{"date":"2017-12-12","close":31514.0},{"date":"2017-12-13","close":30706.0},{"date":"2017-12-14","close":31514.0},{"date":"2017-12-15","close":30605.0},{"date":"2017-12-18","close":30908.0},{"date":"2017-12-19","close":28585.0},{"date":"2017-12-20","close":30100.0},{"date":"2017-12-21","close":33837.0},{"date":"2017-12-22","close":30807.0},{"date":"2017-12-26","close":29292.0},{"date":"2017-12-27","close":27777.0},{"date":"2017-12-28","close":27979.0},{"date":"2018-01-02","close":29090.0},{"date":"2018-01-03","close":29090.0},{"date":"2018-01-04","close":29999.0},{"date":"2018-01-05","close":29898.0},{"date":"2018-01-08","close":30201.0},{"date":"2018-01-09","close":33231.0},{"date":"2018-01-10","close":32322.0},{"date":"2018-01-11","close":32726.0},{"date":"2018-01-12","close":31413.0},{"date":"2018-01-15","close":32019.0},{"date":"2018-01-16","close":31817.0},{"date":"2018-01-17","close":33231.0},{"date":"2018-01-18","close":32524.0},{"date":"2018-01-19","close":32726.0},{"date":"2018-01-22","close":32120.0},{"date":"2018-01-23","close":32524.0},{"date":"2018-01-24","close":32322.0},{"date":"2018-01-25","close":33231.0},{"date":"2018-01-26","close":33433.0},{"date":"2018-01-29","close":35151.0},{"date":"2018-01-30","close":33837.0},{"date":"2018-01-31","close":33736.0},{"date":"2018-02-01","close":34544.0},{"date":"2018-02-02","close":33635.0},{"date":"2018-02-05","close":32221.0},{"date":"2018-02-06","close":32221.0},{"date":"2018-02-07","close":31312.0},{"date":"2018-02-08","close":31817.0},{"date":"2018-02-09","close":30504.0},{"date":"2018-02-12","close":29595.0},{"date":"2018-02-13","close":29191.0},{"date":"2018-02-14","close":29292.0},{"date":"2018-02-19","close":29595.0},{"date":"2018-02-20","close":30302.0},{"date":"2018-02-21","close":32322.0},{"date":"2018-02-22","close":33130.0},{"date":"2018-02-23","close":33130.0},{"date":"2018-02-26","close":32423.0},{"date":"2018-02-27","close":32019.0},{"date":"2018-02-28","close":30807.0},{"date":"2018-03-02","close":31211.0},{"date":"2018-03-05","close":29898.0},{"date":"2018-03-06","close":29898.0},{"date":"2018-03-07","close":28989.0},{"date":"2018-03-08","close":28888.0},{"date":"2018-03-09","close":29696.0},{"date":"2018-03-12","close":29898.0},{"date":"2018-03-13","close":31110.0},{"date":"2018-03-14","close":31312.0},{"date":"2018-03-15","close":31110.0},{"date":"2018-03-16","close":32120.0},{"date":"2018-03-19","close":30302.0},{"date":"2018-03-20","close":30100.0},{"date":"2018-03-21","close":21111.0},{"date":"2018-03-22","close":21919.0},{"date":"2018-03-23","close":25050.0},{"date":"2018-03-26","close":24242.0},{"date":"2018-03-27","close":25454.0},{"date":"2018-03-28","close":29090.0},{"date":"2018-03-29","close":27373.0},{"date":"2018-03-30","close":27171.0},{"date":"2018-04-02","close":25656.0},{"date":"2018-04-03","close":26565.0},{"date":"2018-04-04","close":26464.0},{"date":"2018-04-05","close":26969.0},{"date":"2018-04-06","close":26767.0},{"date":"2018-04-09","close":26363.0},{"date":"2018-04-10","close":26363.0},{"date":"2018-04-11","close":26262.0},{"date":"2018-04-12","close":27272.0},{"date":"2018-04-13","close":27373.0},{"date":"2018-04-16","close":27878.0},{"date":"2018-04-17","close":29292.0},{"date":"2018-04-18","close":28585.0},{"date":"2018-04-19","close":27878.0},{"date":"2018-04-20","close":27676.0},{"date":"2018-04-23","close":27474.0},{"date":"2018-04-24","close":28282.0},{"date":"2018-04-25","close":27979.0},{"date":"2018-04-26","close":28282.0},{"date":"2018-04-27","close":28686.0},{"date":"2018-04-30","close":26969.0},{"date":"2018-05-02","close":27474.0},{"date":"2018-05-03","close":27070.0},{"date":"2018-05-04","close":28282.0},{"date":"2018-05-08","close":30302.0},{"date":"2018-05-09","close":30908.0},{"date":"2018-05-10","close":34949.0},{"date":"2018-05-11","close":32524.0},{"date":"2018-05-14","close":33534.0},{"date":"2018-05-15","close":32322.0},{"date":"2018-05-16","close":29797.0},{"date":"2018-05-17","close":30605.0},{"date":"2018-05-18","close":30908.0},{"date":"2018-05-21","close":30504.0},{"date":"2018-05-23","close":29999.0},{"date":"2018-05-24","close":29696.0},{"date":"2018-05-25","close":28888.0},{"date":"2018-05-28","close":31817.0},{"date":"2018-05-29","close":29595.0},{"date":"2018-05-30","close":28686.0},{"date":"2018-05-31","close":27979.0},{"date":"2018-06-01","close":28181.0},{"date":"2018-06-04","close":29191.0},{"date":"2018-06-05","close":30201.0},{"date":"2018-06-07","close":31110.0},{"date":"2018-06-08","close":28989.0},{"date":"2018-06-11","close":28989.0},{"date":"2018-06-12","close":29090.0},{"date":"2018-06-14","close":28282.0},{"date":"2018-06-15","close":27878.0},{"date":"2018-06-18","close":26565.0},{"date":"2018-06-19","close":25656.0},{"date":"2018-06-20","close":25858.0},{"date":"2018-06-21","close":26262.0},{"date":"2018-06-22","close":26464.0},{"date":"2018-06-25","close":28484.0},{"date":"2018-06-26","close":28080.0},{"date":"2018-06-27","close":27979.0},{"date":"2018-06-28","close":25959.0},{"date":"2018-06-29","close":24747.0},{"date":"2018-07-02","close":24848.0},{"date":"2018-07-03","close":24848.0},{"date":"2018-07-04","close":24040.0},{"date":"2018-07-05","close":23434.0},{"date":"2018-07-06","close":24545.0},{"date":"2018-07-09","close":25656.0},{"date":"2018-07-10","close":25454.0},{"date":"2018-07-11","close":24141.0},{"date":"2018-07-12","close":24040.0},{"date":"2018-07-13","close":24646.0},{"date":"2018-07-16","close":24242.0},{"date":"2018-07-17","close":25050.0},{"date":"2018-07-18","close":25454.0},{"date":"2018-07-19","close":24848.0},{"date":"2018-07-20","close":24444.0},{"date":"2018-07-23","close":22828.0},{"date":"2018-07-24","close":22828.0},{"date":"2018-07-25","close":21717.0},{"date":"2018-07-26","close":21212.0},{"date":"2018-07-27","close":21515.0},{"date":"2018-07-30","close":21212.0},{"date":"2018-07-31","close":21111.0},{"date":"2018-08-01","close":22424.0},{"date":"2018-08-02","close":22525.0},{"date":"2018-08-03","close":21717.0},{"date":"2018-08-06","close":21919.0},{"date":"2018-08-07","close":21717.0},{"date":"2018-08-08","close":21515.0},{"date":"2018-08-09","close":21515.0},{"date":"2018-08-10","close":21313.0},{"date":"2018-08-13","close":20161.0},{"date":"2018-08-14","close":20706.0},{"date":"2018-08-16","close":20201.0},{"date":"2018-08-17","close":20201.0},{"date":"2018-08-20","close":19292.0},{"date":"2018-08-21","close":20504.0},{"date":"2018-08-22","close":21111.0},{"date":"2018-08-23","close":22828.0},{"date":"2018-08-24","close":23535.0},{"date":"2018-08-27","close":24242.0},{"date":"2018-08-28","close":24747.0},{"date":"2018-08-29","close":24444.0},{"date":"2018-08-30","close":22525.0},{"date":"2018-08-31","close":22727.0},{"date":"2018-09-03","close":20605.0},{"date":"2018-09-04","close":21414.0},{"date":"2018-09-05","close":22525.0},{"date":"2018-09-06","close":23030.0},{"date":"2018-09-07","close":26161.0},{"date":"2018-09-10","close":26868.0},{"date":"2018-09-11","close":26363.0},{"date":"2018-09-12","close":26464.0},{"date":"2018-09-13","close":25353.0},{"date":"2018-09-14","close":23737.0},{"date":"2018-09-17","close":22828.0},{"date":"2018-09-18","close":21717.0},{"date":"2018-09-19","close":21717.0},{"date":"2018-09-20","close":20706.0},{"date":"2018-09-21","close":21414.0},{"date":"2018-09-27","close":20302.0},{"date":"2018-09-28","close":19595.0},{"date":"2018-10-01","close":19050.0},{"date":"2018-10-02","close":17737.0},{"date":"2018-10-04","close":16545.0},{"date":"2018-10-05","close":15959.0},{"date":"2018-10-08","close":15959.0},{"date":"2018-10-10","close":14525.0},{"date":"2018-10-11","close":13878.0},{"date":"2018-10-12","close":13495.0},{"date":"2018-10-15","close":17535.0},{"date":"2018-10-16","close":19373.0},{"date":"2018-10-17","close":18949.0},{"date":"2018-10-18","close":16868.0},{"date":"2018-10-19","close":16868.0},{"date":"2018-10-22","close":16868.0},{"date":"2018-10-23","close":16868.0},{"date":"2018-10-24","close":16868.0},{"date":"2018-10-25","close":16868.0},{"date":"2018-10-26","close":16868.0},{"date":"2018-10-29","close":16868.0},{"date":"2018-10-30","close":16868.0},{"date":"2018-10-31","close":16868.0},{"date":"2018-11-01","close":16868.0},{"date":"2018-11-02","close":16868.0},{"date":"2018-11-05","close":16868.0},{"date":"2018-11-06","close":16868.0},{"date":"2018-11-07","close":16868.0},{"date":"2018-11-08","close":16868.0},{"date":"2018-11-09","close":16868.0},{"date":"2018-11-12","close":16868.0},{"date":"2018-11-13","close":16868.0},{"date":"2018-11-14","close":16868.0},{"date":"2018-11-15","close":16868.0},{"date":"2018-11-16","close":16868.0},{"date":"2018-11-19","close":16868.0},{"date":"2018-11-20","close":16868.0},{"date":"2018-11-21","close":16868.0},{"date":"2018-11-22","close":16868.0},{"date":"2018-11-23","close":16868.0},{"date":"2018-11-26","close":16868.0},{"date":"2018-11-27","close":16868.0},{"date":"2018-11-28","close":16868.0},{"date":"2018-11-29","close":16868.0},{"date":"2018-11-30","close":14470.0},{"date":"2018-12-03","close":13850.0},{"date":"2018-12-04","close":13623.0},{"date":"2018-12-05","close":13519.0},{"date":"2018-12-06","close":12010.0},{"date":"2018-12-07","close":12238.0},{"date":"2018-12-10","close":11948.0},{"date":"2018-12-11","close":11328.0},{"date":"2018-12-12","close":11287.0},{"date":"2018-12-13","close":11432.0},{"date":"2018-12-14","close":12300.0},{"date":"2018-12-17","close":13581.0},{"date":"2018-12-18","close":14098.0},{"date":"2018-12-19","close":13003.0},{"date":"2018-12-20","close":12920.0},{"date":"2018-12-21","close":13085.0},{"date":"2018-12-24","close":9199.0},{"date":"2018-12-26","close":9302.0},{"date":"2018-12-27","close":8599.0},{"date":"2018-12-28","close":8827.0},{"date":"2019-01-02","close":9778.0},{"date":"2019-01-03","close":10129.0},{"date":"2019-01-04","close":8682.0},{"date":"2019-01-07","close":9364.0},{"date":"2019-01-08","close":9819.0},{"date":"2019-01-09","close":9302.0},{"date":"2019-01-10","close":8889.0},{"date":"2019-01-11","close":8413.0},{"date":"2019-01-14","close":7979.0},{"date":"2019-01-15","close":7917.0},{"date":"2019-01-16","close":8000.0},{"date":"2019-01-17","close":8000.0},{"date":"2019-01-18","close":8000.0},{"date":"2019-01-21","close":8000.0},{"date":"2019-01-22","close":8000.0},{"date":"2019-01-23","close":8000.0},{"date":"2019-01-24","close":8000.0},{"date":"2019-01-25","close":8000.0},{"date":"2019-01-28","close":8000.0},{"date":"2019-01-29","close":8000.0},{"date":"2019-01-30","close":8000.0},{"date":"2019-01-31","close":8000.0},{"date":"2019-02-01","close":8000.0},{"date":"2019-02-07","close":8000.0},{"date":"2019-02-08","close":8000.0},{"date":"2019-02-11","close":8000.0},{"date":"2019-02-12","close":8000.0},{"date":"2019-02-13","close":8000.0},{"date":"2019-02-14","close":8000.0},{"date":"2019-02-15","close":8000.0},{"date":"2019-02-18","close":8000.0},{"date":"2019-02-19","close":8000.0},{"date":"2019-02-20","close":8000.0},{"date":"2019-02-21","close":8000.0},{"date":"2019-02-22","close":8000.0},{"date":"2019-02-25","close":8000.0},{"date":"2019-02-26","close":8000.0},{"date":"2019-02-27","close":8000.0},{"date":"2019-02-28","close":8000.0},{"date":"2019-03-04","close":8000.0},{"date":"2019-03-05","close":8000.0},{"date":"2019-03-06","close":8000.0},{"date":"2019-03-07","close":8000.0},{"date":"2019-03-08","close":8000.0},{"date":"2019-03-11","close":8000.0},{"date":"2019-03-12","close":8000.0},{"date":"2019-03-13","close":8000.0},{"date":"2019-03-14","close":8000.0},{"date":"2019-03-15","close":8000.0},{"date":"2019-03-18","close":8000.0},{"date":"2019-03-19","close":8000.0},{"date":"2019-03-20","close":8000.0},{"date":"2019-03-21","close":8000.0},{"date":"2019-03-22","close":8000.0},{"date":"2019-03-25","close":8000.0},{"date":"2019-03-26","close":8000.0},{"date":"2019-03-27","close":8000.0},{"date":"2019-03-28","close":8000.0},{"date":"2019-03-29","close":8000.0},{"date":"2019-04-01","close":8000.0},{"date":"2019-04-02","close":8000.0},{"date":"2019-04-03","close":8000.0},{"date":"2019-04-04","close":8000.0},{"date":"2019-04-05","close":8000.0},{"date":"2019-04-08","close":8000.0},{"date":"2019-04-09","close":8000.0},{"date":"2019-04-10","close":8000.0},{"date":"2019-04-11","close":8000.0},{"date":"2019-04-12","close":8000.0},{"date":"2019-04-15","close":8000.0},{"date":"2019-04-16","close":8000.0},{"date":"2019-04-17","close":8000.0},{"date":"2019-04-18","close":8000.0},{"date":"2019-04-19","close":8000.0},{"date":"2019-04-22","close":8000.0},{"date":"2019-04-23","close":8000.0},{"date":"2019-04-24","close":8000.0},{"date":"2019-04-25","close":8000.0},{"date":"2019-04-26","close":8000.0},{"date":"2019-04-29","close":8000.0},{"date":"2019-04-30","close":8000.0},{"date":"2019-05-02","close":8000.0},{"date":"2019-05-03","close":8000.0},{"date":"2019-05-07","close":8000.0},{"date":"2019-05-08","close":8000.0},{"date":"2019-05-09","close":8000.0},{"date":"2019-05-10","close":8000.0},{"date":"2019-05-13","close":8000.0},{"date":"2019-05-14","close":8000.0},{"date":"2019-05-15","close":8000.0},{"date":"2019-05-16","close":8000.0},{"date":"2019-05-17","close":8000.0},{"date":"2019-05-20","close":8000.0},{"date":"2019-05-21","close":8000.0},{"date":"2019-05-22","close":8000.0},{"date":"2019-05-23","close":8000.0},{"date":"2019-05-24","close":8000.0},{"date":"2019-05-27","close":8000.0},{"date":"2019-05-28","close":8000.0},{"date":"2019-05-29","close":8000.0},{"date":"2019-05-30","close":8000.0},{"date":"2019-05-31","close":8000.0},{"date":"2019-06-03","close":8000.0},{"date":"2019-06-04","close":8000.0},{"date":"2019-06-05","close":8000.0},{"date":"2019-06-07","close":8000.0},{"date":"2019-06-10","close":8000.0},{"date":"2019-06-11","close":8000.0},{"date":"2019-06-12","close":8000.0},{"date":"2019-06-13","close":8000.0},{"date":"2019-06-14","close":8000.0},{"date":"2019-06-17","close":8000.0},{"date":"2019-06-18","close":8000.0},{"date":"2019-06-19","close":8000.0},{"date":"2019-06-20","close":8000.0},{"date":"2019-06-21","close":8000.0},{"date":"2019-06-24","close":8000.0},{"date":"2019-06-25","close":8000.0},{"date":"2019-06-26","close":8000.0},{"date":"2019-06-27","close":8000.0},{"date":"2019-06-28","close":8000.0},{"date":"2019-07-01","close":8000.0},{"date":"2019-07-02","close":8000.0},{"date":"2019-07-03","close":8000.0},{"date":"2019-07-04","close":8000.0},{"date":"2019-07-05","close":8000.0},{"date":"2019-07-08","close":8000.0},{"date":"2019-07-09","close":8000.0},{"date":"2019-07-10","close":8000.0},{"date":"2019-07-11","close":8000.0},{"date":"2019-07-12","close":8000.0},{"date":"2019-07-15","close":8000.0},{"date":"2019-07-16","close":8000.0},{"date":"2019-07-17","close":8000.0},{"date":"2019-07-18","close":8000.0},{"date":"2019-07-19","close":8000.0},{"date":"2019-07-22","close":8000.0},{"date":"2019-07-23","close":8000.0},{"date":"2019-07-24","close":8000.0},{"date":"2019-07-25","close":8000.0},{"date":"2019-07-26","close":8000.0},{"date":"2019-07-29","close":8000.0},{"date":"2019-07-30","close":8000.0},{"date":"2019-07-31","close":8000.0},{"date":"2019-08-01","close":8000.0},{"date":"2019-08-02","close":8000.0},{"date":"2019-08-05","close":8000.0},{"date":"2019-08-06","close":8000.0},{"date":"2019-08-07","close":8000.0},{"date":"2019-08-08","close":8000.0},{"date":"2019-08-09","close":8000.0},{"date":"2019-08-12","close":8000.0},{"date":"2019-08-13","close":8000.0},{"date":"2019-08-14","close":8000.0},{"date":"2019-08-16","close":8000.0},{"date":"2019-08-19","close":8000.0},{"date":"2019-08-20","close":8000.0},{"date":"2019-08-21","close":8000.0},{"date":"2019-08-22","close":8000.0},{"date":"2019-08-23","close":8000.0},{"date":"2019-08-26","close":8000.0},{"date":"2019-08-27","close":8000.0},{"date":"2019-08-28","close":8000.0},{"date":"2019-08-29","close":8000.0},{"date":"2019-08-30","close":8000.0},{"date":"2019-09-02","close":8000.0},{"date":"2019-09-03","close":8000.0},{"date":"2019-09-04","close":8000.0},{"date":"2019-09-05","close":8000.0},{"date":"2019-09-06","close":8000.0},{"date":"2019-09-09","close":8000.0},{"date":"2019-09-10","close":8000.0},{"date":"2019-09-11","close":8000.0},{"date":"2019-09-16","close":8000.0},{"date":"2019-09-17","close":8000.0},{"date":"2019-09-18","close":8000.0},{"date":"2019-09-19","close":8000.0},{"date":"2019-09-20","close":8000.0},{"date":"2019-09-23","close":8000.0},{"date":"2019-09-24","close":8000.0},{"date":"2019-09-25","close":8000.0},{"date":"2019-09-26","close":8000.0},{"date":"2019-09-27","close":8000.0},{"date":"2019-09-30","close":8000.0},{"date":"2019-10-01","close":8000.0},{"date":"2019-10-02","close":8000.0},{"date":"2019-10-04","close":8000.0},{"date":"2019-10-07","close":8000.0},{"date":"2019-10-08","close":8000.0},{"date":"2019-10-10","close":8000.0},{"date":"2019-10-11","close":8000.0},{"date":"2019-10-14","close":8000.0},{"date":"2019-10-15","close":8000.0},{"date":"2019-10-16","close":8000.0},{"date":"2019-10-17","close":8000.0},{"date":"2019-10-18","close":8000.0},{"date":"2019-10-21","close":8000.0},{"date":"2019-10-22","close":8000.0},{"date":"2019-10-23","close":8000.0},{"date":"2019-10-24","close":8000.0},{"date":"2019-10-25","close":8000.0},{"date":"2019-10-28","close":8000.0},{"date":"2019-10-29","close":8000.0},{"date":"2019-10-30","close":8000.0},{"date":"2019-10-31","close":8000.0},{"date":"2019-11-01","close":8000.0},{"date":"2019-11-04","close":8000.0},{"date":"2019-11-05","close":8000.0},{"date":"2019-11-06","close":8000.0},{"date":"2019-11-07","close":8000.0},{"date":"2019-11-08","close":8000.0},{"date":"2019-11-11","close":8000.0},{"date":"2019-11-12","close":8000.0},{"date":"2019-11-13","close":8000.0},{"date":"2019-11-14","close":8000.0},{"date":"2019-11-15","close":8000.0},{"date":"2019-11-18","close":8000.0},{"date":"2019-11-19","close":8000.0},{"date":"2019-11-20","close":8000.0},{"date":"2019-11-21","close":8000.0},{"date":"2019-11-22","close":8000.0},{"date":"2019-11-25","close":8000.0},{"date":"2019-11-26","close":8000.0},{"date":"2019-11-27","close":8000.0},{"date":"2019-11-28","close":8000.0},{"date":"2019-11-29","close":8000.0},{"date":"2019-12-02","close":8000.0},{"date":"2019-12-03","close":8000.0},{"date":"2019-12-04","close":8000.0},{"date":"2019-12-05","close":8000.0},{"date":"2019-12-06","close":8000.0},{"date":"2019-12-09","close":8000.0},{"date":"2019-12-10","close":8000.0},{"date":"2019-12-11","close":8000.0},{"date":"2019-12-12","close":8000.0},{"date":"2019-12-13","close":8000.0},{"date":"2019-12-16","close":8000.0},{"date":"2019-12-17","close":8000.0},{"date":"2019-12-18","close":8000.0},{"date":"2019-12-19","close":8000.0},{"date":"2019-12-20","close":8000.0},{"date":"2019-12-23","close":8000.0},{"date":"2019-12-24","close":8000.0},{"date":"2019-12-26","close":8000.0},{"date":"2019-12-27","close":8000.0},{"date":"2019-12-30","close":8000.0},{"date":"2020-01-02","close":8000.0},{"date":"2020-01-03","close":8000.0},{"date":"2020-01-06","close":8000.0},{"date":"2020-01-07","close":8000.0},{"date":"2020-01-08","close":8000.0},{"date":"2020-01-09","close":8000.0},{"date":"2020-01-10","close":8000.0},{"date":"2020-01-13","close":8000.0},{"date":"2020-01-14","close":8000.0},{"date":"2020-01-15","close":8000.0},{"date":"2020-01-16","close":8000.0},{"date":"2020-01-17","close":8000.0},{"date":"2020-01-20","close":8000.0},{"date":"2020-01-21","close":8000.0},{"date":"2020-01-22","close":8000.0},{"date":"2020-01-23","close":8000.0},{"date":"2020-01-28","close":8000.0},{"date":"2020-01-29","close":8000.0},{"date":"2020-01-30","close":8000.0},{"date":"2020-01-31","close":8000.0},{"date":"2020-02-03","close":8000.0},{"date":"2020-02-04","close":8000.0},{"date":"2020-02-05","close":8000.0},{"date":"2020-02-06","close":8000.0},{"date":"2020-02-07","close":8000.0},{"date":"2020-02-10","close":8000.0},{"date":"2020-02-11","close":8000.0},{"date":"2020-02-12","close":8000.0},{"date":"2020-02-13","close":8000.0},{"date":"2020-02-14","close":8000.0},{"date":"2020-02-17","close":8000.0},{"date":"2020-02-18","close":8000.0},{"date":"2020-02-19","close":8000.0},{"date":"2020-02-20","close":8000.0},{"date":"2020-02-21","close":8000.0},{"date":"2020-02-24","close":8000.0},{"date":"2020-02-25","close":8000.0},{"date":"2020-02-26","close":8000.0},{"date":"2020-02-27","close":8000.0},{"date":"2020-02-28","close":8000.0},{"date":"2020-03-02","close":8000.0},{"date":"2020-03-03","close":8000.0},{"date":"2020-03-04","close":8000.0},{"date":"2020-03-05","close":8000.0},{"date":"2020-03-06","close":8000.0},{"date":"2020-03-09","close":8000.0},{"date":"2020-03-10","close":8000.0},{"date":"2020-03-11","close":8000.0},{"date":"2020-03-12","close":8000.0},{"date":"2020-03-13","close":8000.0},{"date":"2020-03-16","close":8000.0},{"date":"2020-03-17","close":8000.0},{"date":"2020-03-18","close":8000.0},{"date":"2020-03-19","close":8000.0},{"date":"2020-03-20","close":8000.0},{"date":"2020-03-23","close":8000.0},{"date":"2020-03-24","close":8000.0},{"date":"2020-03-25","close":8000.0},{"date":"2020-03-26","close":8000.0},{"date":"2020-03-27","close":8000.0},{"date":"2020-03-30","close":8000.0},{"date":"2020-03-31","close":8000.0},{"date":"2020-04-01","close":8000.0},{"date":"2020-04-02","close":8000.0},{"date":"2020-04-03","close":8000.0},{"date":"2020-04-06","close":8000.0},{"date":"2020-04-07","close":8000.0},{"date":"2020-04-08","close":8000.0},{"date":"2020-04-09","close":8000.0},{"date":"2020-04-10","close":8000.0},{"date":"2020-04-13","close":8000.0},{"date":"2020-04-14","close":8000.0},{"date":"2020-04-16","close":8000.0},{"date":"2020-04-17","close":8000.0},{"date":"2020-04-20","close":8000.0},{"date":"2020-04-21","close":8000.0},{"date":"2020-04-22","close":8000.0},{"date":"2020-04-23","close":8000.0},{"date":"2020-04-24","close":8000.0},{"date":"2020-04-27","close":8000.0},{"date":"2020-04-28","close":8000.0},{"date":"2020-04-29","close":8000.0},{"date":"2020-05-04","close":8000.0},{"date":"2020-05-06","close":8000.0},{"date":"2020-05-07","close":8000.0},{"date":"2020-05-08","close":8000.0},{"date":"2020-05-11","close":8000.0},{"date":"2020-05-12","close":8000.0},{"date":"2020-05-13","close":8000.0},{"date":"2020-05-14","close":8000.0},{"date":"2020-05-15","close":8000.0},{"date":"2020-05-18","close":8000.0},{"date":"2020-05-19","close":8000.0},{"date":"2020-05-20","close":8000.0},{"date":"2020-05-21","close":8000.0},{"date":"2020-05-22","close":8000.0},{"date":"2020-05-25","close":8000.0},{"date":"2020-05-26","close":8000.0},{"date":"2020-05-27","close":8000.0},{"date":"2020-05-28","close":8000.0},{"date":"2020-05-29","close":8000.0},{"date":"2020-06-01","close":8000.0},{"date":"2020-06-02","close":8000.0},{"date":"2020-06-03","close":8000.0},{"date":"2020-06-04","close":8000.0},{"date":"2020-06-05","close":8000.0},{"date":"2020-06-08","close":8000.0},{"date":"2020-06-09","close":8000.0},{"date":"2020-06-10","close":8000.0},{"date":"2020-06-11","close":8000.0},{"date":"2020-06-12","close":8000.0},{"date":"2020-06-15","close":8000.0},{"date":"2020-06-16","close":8000.0},{"date":"2020-06-17","close":8000.0},{"date":"2020-06-18","close":8000.0},{"date":"2020-06-19","close":8000.0},{"date":"2020-06-22","close":8000.0},{"date":"2020-06-23","close":8000.0},{"date":"2020-06-24","close":8000.0},{"date":"2020-06-25","close":8000.0},{"date":"2020-06-26","close":8000.0},{"date":"2020-06-29","close":8000.0},{"date":"2020-06-30","close":8000.0},{"date":"2020-07-01","close":8000.0},{"date":"2020-07-02","close":8000.0},{"date":"2020-07-03","close":8000.0},{"date":"2020-07-06","close":8000.0},{"date":"2020-07-07","close":8000.0},{"date":"2020-07-08","close":8000.0},{"date":"2020-07-09","close":8000.0},{"date":"2020-07-10","close":8000.0},{"date":"2020-07-13","close":8000.0},{"date":"2020-07-14","close":8000.0},{"date":"2020-07-15","close":8000.0},{"date":"2020-07-16","close":8000.0},{"date":"2020-07-17","close":8000.0},{"date":"2020-07-20","close":8000.0},{"date":"2020-07-21","close":8000.0},{"date":"2020-07-22","close":8000.0},{"date":"2020-07-23","close":8000.0},{"date":"2020-07-24","close":8000.0},{"date":"2020-07-27","close":8000.0},{"date":"2020-07-28","close":8000.0},{"date":"2020-07-29","close":8000.0},{"date":"2020-07-30","close":8000.0},{"date":"2020-07-31","close":8000.0},{"date":"2020-08-03","close":8000.0},{"date":"2020-08-04","close":8000.0},{"date":"2020-08-05","close":8000.0},{"date":"2020-08-06","close":8000.0},{"date":"2020-08-07","close":8000.0},{"date":"2020-08-10","close":8000.0},{"date":"2020-08-11","close":8000.0},{"date":"2020-08-12","close":8000.0},{"date":"2020-08-13","close":8000.0},{"date":"2020-08-14","close":8000.0},{"date":"2020-08-18","close":8000.0},{"date":"2020-08-19","close":8000.0},{"date":"2020-08-20","close":8000.0},{"date":"2020-08-21","close":8000.0},{"date":"2020-08-24","close":8000.0},{"date":"2020-08-25","close":8000.0},{"date":"2020-08-26","close":8000.0},{"date":"2020-08-27","close":8000.0},{"date":"2020-08-28","close":8000.0},{"date":"2020-08-31","close":8000.0},{"date":"2020-09-01","close":8000.0},{"date":"2020-09-02","close":8000.0},{"date":"2020-09-03","close":8000.0},{"date":"2020-09-04","close":8000.0},{"date":"2020-09-07","close":8000.0},{"date":"2020-09-08","close":8000.0},{"date":"2020-09-09","close":8000.0},{"date":"2020-09-10","close":8000.0},{"date":"2020-09-11","close":8000.0},{"date":"2020-09-14","close":8000.0},{"date":"2020-09-15","close":8000.0},{"date":"2020-09-16","close":8000.0},{"date":"2020-09-17","close":8000.0},{"date":"2020-09-18","close":8000.0},{"date":"2020-09-21","close":8000.0},{"date":"2020-09-22","close":8000.0},{"date":"2020-09-23","close":8000.0},{"date":"2020-09-24","close":8000.0},{"date":"2020-09-25","close":8000.0},{"date":"2020-09-28","close":8000.0},{"date":"2020-09-29","close":8000.0},{"date":"2020-10-05","close":8000.0},{"date":"2020-10-06","close":8000.0},{"date":"2020-10-07","close":8000.0},{"date":"2020-10-08","close":8000.0},{"date":"2020-10-12","close":8000.0},{"date":"2020-10-13","close":8000.0},{"date":"2020-10-14","close":8000.0},{"date":"2020-10-15","close":8000.0},{"date":"2020-10-16","close":8000.0},{"date":"2020-10-19","close":8000.0},{"date":"2020-10-20","close":8000.0},{"date":"2020-10-21","close":8000.0},{"date":"2020-10-22","close":8000.0},{"date":"2020-10-23","close":8000.0},{"date":"2020-10-26","close":8000.0},{"date":"2020-10-27","close":8000.0},{"date":"2020-10-28","close":8000.0},{"date":"2020-10-29","close":8000.0},{"date":"2020-10-30","close":8000.0},{"date":"2020-11-02","close":8000.0},{"date":"2020-11-03","close":8000.0},{"date":"2020-11-04","close":8000.0},{"date":"2020-11-05","close":8000.0},{"date":"2020-11-06","close":8000.0},{"date":"2020-11-09","close":8000.0},{"date":"2020-11-10","close":8000.0},{"date":"2020-11-11","close":8000.0},{"date":"2020-11-12","close":8000.0},{"date":"2020-11-13","close":8000.0},{"date":"2020-11-16","close":8000.0},{"date":"2020-11-17","close":8000.0},{"date":"2020-11-18","close":8000.0},{"date":"2020-11-19","close":8000.0},{"date":"2020-11-20","close":8000.0},{"date":"2020-11-23","close":8000.0},{"date":"2020-11-24","close":8000.0},{"date":"2020-11-25","close":8000.0},{"date":"2020-11-26","close":8000.0},{"date":"2020-11-27","close":8000.0},{"date":"2020-11-30","close":8000.0},{"date":"2020-12-01","close":8000.0},{"date":"2020-12-02","close":8000.0},{"date":"2020-12-03","close":8000.0},{"date":"2020-12-04","close":8000.0},{"date":"2020-12-07","close":8000.0},{"date":"2020-12-08","close":8000.0},{"date":"2020-12-09","close":8000.0},{"date":"2020-12-10","close":8000.0},{"date":"2020-12-11","close":8000.0},{"date":"2020-12-14","close":8000.0},{"date":"2020-12-15","close":8000.0},{"date":"2020-12-16","close":8000.0},{"date":"2020-12-17","close":8000.0},{"date":"2020-12-18","close":8000.0},{"date":"2020-12-21","close":8000.0},{"date":"2020-12-22","close":8000.0},{"date":"2020-12-23","close":8000.0},{"date":"2020-12-24","close":8000.0},{"date":"2020-12-28","close":8000.0},{"date":"2020-12-29","close":8000.0},{"date":"2020-12-30","close":8000.0},{"date":"2021-01-04","close":8000.0},{"date":"2021-01-05","close":8000.0},{"date":"2021-01-06","close":8000.0},{"date":"2021-01-07","close":8000.0},{"date":"2021-01-08","close":8000.0},{"date":"2021-01-11","close":8000.0},{"date":"2021-01-12","close":8000.0},{"date":"2021-01-13","close":8000.0},{"date":"2021-01-14","close":8000.0},{"date":"2021-01-15","close":8000.0},{"date":"2021-01-18","close":8000.0},{"date":"2021-01-19","close":8000.0},{"date":"2021-01-20","close":8000.0},{"date":"2021-01-21","close":8000.0},{"date":"2021-01-22","close":8000.0},{"date":"2021-01-25","close":8000.0},{"date":"2021-01-26","close":8000.0},{"date":"2021-01-27","close":8000.0},{"date":"2021-01-28","close":8000.0},{"date":"2021-01-29","close":8000.0},{"date":"2021-02-01","close":8000.0},{"date":"2021-02-02","close":8000.0},{"date":"2021-02-03","close":8000.0},{"date":"2021-02-04","close":8000.0},{"date":"2021-02-05","close":8000.0},{"date":"2021-02-08","close":8000.0},{"date":"2021-02-09","close":8000.0},{"date":"2021-02-10","close":8000.0},{"date":"2021-02-15","close":8000.0},{"date":"2021-02-16","close":8000.0},{"date":"2021-02-17","close":8000.0},{"date":"2021-02-18","close":8000.0},{"date":"2021-02-19","close":8000.0},{"date":"2021-02-22","close":8000.0},{"date":"2021-02-23","close":8000.0},{"date":"2021-02-24","close":8000.0},{"date":"2021-02-25","close":8000.0},{"date":"2021-02-26","close":8000.0},{"date":"2021-03-02","close":8000.0},{"date":"2021-03-03","close":8000.0},{"date":"2021-03-04","close":8000.0},{"date":"2021-03-05","close":8000.0},{"date":"2021-03-08","close":8000.0},{"date":"2021-03-09","close":8000.0},{"date":"2021-03-10","close":8000.0},{"date":"2021-03-11","close":8000.0},{"date":"2021-03-12","close":8000.0},{"date":"2021-03-15","close":8000.0},{"date":"2021-03-16","close":8000.0},{"date":"2021-03-17","close":8000.0},{"date":"2021-03-18","close":8000.0},{"date":"2021-03-19","close":8000.0},{"date":"2021-03-22","close":8000.0},{"date":"2021-03-23","close":8000.0},{"date":"2021-03-24","close":8000.0},{"date":"2021-03-25","close":8000.0},{"date":"2021-03-26","close":8000.0},{"date":"2021-03-29","close":8000.0},{"date":"2021-03-30","close":8000.0},{"date":"2021-03-31","close":8000.0},{"date":"2021-04-01","close":8000.0},{"date":"2021-04-02","close":8000.0},{"date":"2021-04-05","close":8000.0},{"date":"2021-04-06","close":8000.0},{"date":"2021-04-07","close":8000.0},{"date":"2021-04-08","close":8000.0},{"date":"2021-04-09","close":8000.0},{"date":"2021-04-12","close":8000.0},{"date":"2021-04-13","close":8000.0},{"date":"2021-04-14","close":8000.0},{"date":"2021-04-15","close":8000.0},{"date":"2021-04-16","close":8000.0},{"date":"2021-04-19","close":8000.0},{"date":"2021-04-20","close":8000.0},{"date":"2021-04-21","close":8000.0},{"date":"2021-04-22","close":8000.0},{"date":"2021-04-23","close":8000.0},{"date":"2021-04-26","close":8000.0},{"date":"2021-04-27","close":8000.0},{"date":"2021-04-28","close":8000.0},{"date":"2021-04-29","close":8000.0},{"date":"2021-04-30","close":8000.0},{"date":"2021-05-03","close":8000.0},{"date":"2021-05-04","close":8000.0},{"date":"2021-05-06","close":8000.0},{"date":"2021-05-07","close":8000.0},{"date":"2021-05-10","close":8000.0},{"date":"2021-05-11","close":8000.0},{"date":"2021-05-12","close":8000.0},{"date":"2021-05-13","close":8000.0},{"date":"2021-05-14","close":8000.0},{"date":"2021-05-17","close":8000.0},{"date":"2021-05-18","close":8000.0},{"date":"2021-05-20","close":8000.0},{"date":"2021-05-21","close":8000.0},{"date":"2021-05-24","close":8000.0},{"date":"2021-05-25","close":8000.0},{"date":"2021-05-26","close":8000.0},{"date":"2021-05-27","close":8000.0},{"date":"2021-05-28","close":8000.0},{"date":"2021-05-31","close":8000.0},{"date":"2021-06-01","close":8000.0},{"date":"2021-06-02","close":8000.0},{"date":"2021-06-03","close":8000.0},{"date":"2021-06-04","close":8000.0},{"date":"2021-06-07","close":8000.0},{"date":"2021-06-08","close":8000.0},{"date":"2021-06-09","close":8000.0},{"date":"2021-06-10","close":8000.0},{"date":"2021-06-11","close":8000.0},{"date":"2021-06-14","close":8000.0},{"date":"2021-06-15","close":8000.0},{"date":"2021-06-16","close":8000.0},{"date":"2021-06-17","close":8000.0},{"date":"2021-06-18","close":8000.0},{"date":"2021-06-21","close":8000.0},{"date":"2021-06-22","close":8000.0},{"date":"2021-06-23","close":8000.0},{"date":"2021-06-24","close":8000.0},{"date":"2021-06-25","close":8000.0},{"date":"2021-06-28","close":8000.0},{"date":"2021-06-29","close":8000.0},{"date":"2021-06-30","close":8000.0},{"date":"2021-07-01","close":8000.0},{"date":"2021-07-02","close":8000.0},{"date":"2021-07-05","close":8000.0},{"date":"2021-07-06","close":8000.0},{"date":"2021-07-07","close":8000.0},{"date":"2021-07-08","close":8000.0},{"date":"2021-07-09","close":8000.0},{"date":"2021-07-12","close":8000.0},{"date":"2021-07-13","close":8000.0},{"date":"2021-07-14","close":8000.0},{"date":"2021-07-15","close":8000.0},{"date":"2021-07-16","close":8000.0},{"date":"2021-07-19","close":8000.0},{"date":"2021-07-20","close":8000.0},{"date":"2021-07-21","close":8000.0},{"date":"2021-07-22","close":8000.0},{"date":"2021-07-23","close":8000.0},{"date":"2021-07-26","close":8000.0},{"date":"2021-07-27","close":8000.0},{"date":"2021-07-28","close":8000.0},{"date":"2021-07-29","close":8000.0},{"date":"2021-07-30","close":8000.0},{"date":"2021-08-02","close":8000.0},{"date":"2021-08-03","close":8000.0},{"date":"2021-08-04","close":8000.0},{"date":"2021-08-05","close":8000.0},{"date":"2021-08-06","close":8000.0},{"date":"2021-08-09","close":8000.0},{"date":"2021-08-10","close":8000.0},{"date":"2021-08-11","close":8000.0},{"date":"2021-08-12","close":8000.0},{"date":"2021-08-13","close":8000.0},{"date":"2021-08-17","close":8000.0},{"date":"2021-08-18","close":8000.0},{"date":"2021-08-19","close":8000.0},{"date":"2021-08-20","close":8000.0},{"date":"2021-08-23","close":8000.0},{"date":"2021-08-24","close":8000.0},{"date":"2021-08-25","close":8000.0},{"date":"2021-08-26","close":8000.0},{"date":"2021-08-27","close":8000.0},{"date":"2021-08-30","close":8000.0},{"date":"2021-08-31","close":8000.0},{"date":"2021-09-01","close":8000.0},{"date":"2021-09-02","close":8000.0},{"date":"2021-09-03","close":8000.0},{"date":"2021-09-06","close":8000.0},{"date":"2021-09-07","close":8000.0},{"date":"2021-09-08","close":8000.0},{"date":"2021-09-09","close":8000.0},{"date":"2021-09-10","close":8000.0},{"date":"2021-09-13","close":8000.0},{"date":"2021-09-14","close":8000.0},{"date":"2021-09-15","close":8000.0},{"date":"2021-09-16","close":8000.0},{"date":"2021-09-17","close":8000.0},{"date":"2021-09-23","close":8000.0},{"date":"2021-09-24","close":8000.0},{"date":"2021-09-27","close":8000.0},{"date":"2021-09-28","close":8000.0},{"date":"2021-09-29","close":8000.0},{"date":"2021-09-30","close":8000.0},{"date":"2021-10-01","close":8000.0},{"date":"2021-10-05","close":8000.0},{"date":"2021-10-06","close":8000.0},{"date":"2021-10-07","close":8000.0},{"date":"2021-10-08","close":8000.0},{"date":"2021-10-12","close":8000.0},{"date":"2021-10-13","close":8000.0},{"date":"2021-10-14","close":8000.0},{"date":"2021-10-15","close":8000.0},{"date":"2021-10-18","close":8000.0},{"date":"2021-10-19","close":8000.0},{"date":"2021-10-20","close":8000.0},{"date":"2021-10-21","close":8000.0},{"date":"2021-10-22","close":8000.0},{"date":"2021-10-25","close":8000.0},{"date":"2021-10-26","close":8000.0},{"date":"2021-10-27","close":8000.0},{"date":"2021-10-28","close":8000.0},{"date":"2021-10-29","close":8000.0},{"date":"2021-11-01","close":8000.0},{"date":"2021-11-02","close":8000.0},{"date":"2021-11-03","close":8000.0},{"date":"2021-11-04","close":8000.0},{"date":"2021-11-05","close":8000.0},{"date":"2021-11-08","close":8000.0},{"date":"2021-11-09","close":8000.0},{"date":"2021-11-10","close":8000.0},{"date":"2021-11-11","close":8000.0},{"date":"2021-11-12","close":8000.0},{"date":"2021-11-15","close":8000.0},{"date":"2021-11-16","close":8000.0},{"date":"2021-11-17","close":8000.0},{"date":"2021-11-18","close":8000.0},{"date":"2021-11-19","close":8000.0},{"date":"2021-11-22","close":8000.0},{"date":"2021-11-23","close":8000.0},{"date":"2021-11-24","close":8000.0},{"date":"2021-11-25","close":8000.0},{"date":"2021-11-26","close":8000.0},{"date":"2021-11-29","close":8000.0},{"date":"2021-11-30","close":8000.0},{"date":"2021-12-01","close":8000.0},{"date":"2021-12-02","close":8000.0},{"date":"2021-12-03","close":8000.0},{"date":"2021-12-06","close":8000.0},{"date":"2021-12-07","close":8000.0},{"date":"2021-12-08","close":8000.0},{"date":"2021-12-09","close":8000.0},{"date":"2021-12-10","close":8000.0},{"date":"2021-12-13","close":8000.0},{"date":"2021-12-14","close":8000.0},{"date":"2021-12-15","close":8000.0},{"date":"2021-12-16","close":8000.0},{"date":"2021-12-17","close":8000.0},{"date":"2021-12-20","close":8000.0},{"date":"2021-12-21","close":8000.0},{"date":"2021-12-22","close":8000.0},{"date":"2021-12-23","close":8000.0},{"date":"2021-12-24","close":8000.0},{"date":"2021-12-27","close":8000.0},{"date":"2021-12-28","close":8000.0},{"date":"2021-12-29","close":8000.0},{"date":"2021-12-30","close":8000.0},{"date":"2022-01-03","close":8000.0},{"date":"2022-01-04","close":8000.0},{"date":"2022-01-05","close":8000.0},{"date":"2022-01-06","close":8000.0},{"date":"2022-01-07","close":8000.0},{"date":"2022-01-10","close":8000.0},{"date":"2022-01-11","close":8000.0},{"date":"2022-01-12","close":8000.0},{"date":"2022-01-13","close":8000.0},{"date":"2022-01-14","close":8000.0},{"date":"2022-01-17","close":8000.0},{"date":"2022-01-18","close":8000.0},{"date":"2022-01-19","close":8000.0},{"date":"2022-01-20","close":8000.0},{"date":"2022-01-21","close":8000.0},{"date":"2022-01-24","close":8000.0},{"date":"2022-01-25","close":8000.0},{"date":"2022-01-26","close":8000.0},{"date":"2022-01-27","close":8000.0},{"date":"2022-01-28","close":8000.0},{"date":"2022-02-03","close":8000.0},{"date":"2022-02-04","close":8000.0},{"date":"2022-02-07","close":8000.0},{"date":"2022-02-08","close":8000.0},{"date":"2022-02-09","close":8000.0},{"date":"2022-02-10","close":8000.0},{"date":"2022-02-11","close":8000.0},{"date":"2022-02-14","close":8000.0},{"date":"2022-02-15","close":8000.0},{"date":"2022-02-16","close":8000.0},{"date":"2022-02-17","close":8000.0},{"date":"2022-02-18","close":8000.0},{"date":"2022-02-21","close":8000.0},{"date":"2022-02-22","close":8000.0},{"date":"2022-02-23","close":8000.0},{"date":"2022-02-24","close":8000.0},{"date":"2022-02-25","close":8000.0},{"date":"2022-02-28","close":8000.0},{"date":"2022-03-02","close":8000.0},{"date":"2022-03-03","close":8000.0},{"date":"2022-03-04","close":8000.0},{"date":"2022-03-07","close":8000.0},{"date":"2022-03-08","close":8000.0},{"date":"2022-03-10","close":8000.0},{"date":"2022-03-11","close":8000.0},{"date":"2022-03-14","close":8000.0},{"date":"2022-03-15","close":8000.0},{"date":"2022-03-16","close":8000.0},{"date":"2022-03-17","close":8000.0},{"date":"2022-03-18","close":8000.0},{"date":"2022-03-21","close":8000.0},{"date":"2022-03-22","close":8000.0},{"date":"2022-03-23","close":8000.0},{"date":"2022-03-24","close":8000.0},{"date":"2022-03-25","close":8000.0},{"date":"2022-03-28","close":8000.0},{"date":"2022-03-29","close":8000.0},{"date":"2022-03-30","close":8000.0},{"date":"2022-03-31","close":8000.0},{"date":"2022-04-01","close":8000.0},{"date":"2022-04-04","close":8000.0},{"date":"2022-04-05","close":8000.0},{"date":"2022-04-06","close":8000.0},{"date":"2022-04-07","close":8000.0},{"date":"2022-04-08","close":8000.0},{"date":"2022-04-11","close":8000.0},{"date":"2022-04-12","close":8000.0},{"date":"2022-04-13","close":8000.0},{"date":"2022-04-14","close":8000.0},{"date":"2022-04-15","close":8000.0},{"date":"2022-04-18","close":8000.0},{"date":"2022-04-19","close":8000.0},{"date":"2022-04-20","close":8000.0},{"date":"2022-04-21","close":8000.0},{"date":"2022-04-22","close":8000.0},{"date":"2022-04-25","close":8000.0},{"date":"2022-04-26","close":8000.0},{"date":"2022-04-27","close":8000.0},{"date":"2022-04-28","close":8000.0},{"date":"2022-04-29","close":8000.0},{"date":"2022-05-02","close":8000.0},{"date":"2022-05-03","close":8000.0},{"date":"2022-05-04","close":8000.0},{"date":"2022-05-06","close":8000.0},{"date":"2022-05-09","close":8000.0},{"date":"2022-05-10","close":8000.0},{"date":"2022-05-11","close":8000.0},{"date":"2022-05-12","close":8000.0},{"date":"2022-05-13","close":8000.0},{"date":"2022-05-16","close":8000.0},{"date":"2022-05-17","close":8000.0},{"date":"2022-05-18","close":8000.0},{"date":"2022-05-19","close":8000.0},{"date":"2022-05-20","close":8000.0},{"date":"2022-05-23","close":8000.0},{"date":"2022-05-24","close":8000.0},{"date":"2022-05-25","close":8000.0},{"date":"2022-05-26","close":8000.0},{"date":"2022-05-27","close":8000.0},{"date":"2022-05-30","close":8000.0},{"date":"2022-05-31","close":8000.0},{"date":"2022-06-02","close":8000.0},{"date":"2022-06-03","close":8000.0},{"date":"2022-06-07","close":8000.0},{"date":"2022-06-08","close":8000.0},{"date":"2022-06-09","close":8000.0},{"date":"2022-06-10","close":8000.0},{"date":"2022-06-13","close":8000.0},{"date":"2022-06-14","close":8000.0},{"date":"2022-06-15","close":8000.0},{"date":"2022-06-16","close":8000.0},{"date":"2022-06-17","close":8000.0},{"date":"2022-06-20","close":8000.0},{"date":"2022-06-21","close":8000.0},{"date":"2022-06-22","close":8000.0},{"date":"2022-06-23","close":8000.0},{"date":"2022-06-24","close":8000.0},{"date":"2022-06-27","close":8000.0},{"date":"2022-06-28","close":8000.0},{"date":"2022-06-29","close":8000.0},{"date":"2022-06-30","close":8000.0},{"date":"2022-07-01","close":8000.0},{"date":"2022-07-04","close":8000.0},{"date":"2022-07-05","close":8000.0},{"date":"2022-07-06","close":8000.0},{"date":"2022-07-07","close":8000.0},{"date":"2022-07-08","close":8000.0},{"date":"2022-07-11","close":8000.0},{"date":"2022-07-12","close":8000.0},{"date":"2022-07-13","close":8000.0},{"date":"2022-07-14","close":8000.0},{"date":"2022-07-15","close":8000.0},{"date":"2022-07-18","close":8000.0},{"date":"2022-07-19","close":8000.0},{"date":"2022-07-20","close":8000.0},{"date":"2022-07-21","close":8000.0},{"date":"2022-07-22","close":8000.0},{"date":"2022-07-25","close":8000.0},{"date":"2022-07-26","close":8000.0},{"date":"2022-07-27","close":8000.0},{"date":"2022-07-28","close":8000.0},{"date":"2022-07-29","close":8000.0},{"date":"2022-08-01","close":8000.0},{"date":"2022-08-02","close":8000.0},{"date":"2022-08-03","close":8000.0},{"date":"2022-08-04","close":8000.0},{"date":"2022-08-05","close":8000.0},{"date":"2022-08-08","close":8000.0},{"date":"2022-08-09","close":8000.0},{"date":"2022-08-10","close":8000.0},{"date":"2022-08-11","close":8000.0},{"date":"2022-08-12","close":8000.0},{"date":"2022-08-16","close":8000.0},{"date":"2022-08-17","close":8000.0},{"date":"2022-08-18","close":8000.0},{"date":"2022-08-19","close":8000.0},{"date":"2022-08-22","close":8000.0},{"date":"2022-08-23","close":8000.0},{"date":"2022-08-24","close":8000.0},{"date":"2022-08-25","close":8000.0},{"date":"2022-08-26","close":8000.0},{"date":"2022-08-29","close":8000.0},{"date":"2022-08-30","close":8000.0},{"date":"2022-08-31","close":8000.0},{"date":"2022-09-01","close":8000.0},{"date":"2022-09-02","close":8000.0},{"date":"2022-09-05","close":8000.0},{"date":"2022-09-06","close":8000.0},{"date":"2022-09-07","close":8000.0},{"date":"2022-09-08","close":8000.0},{"date":"2022-09-13","close":8000.0},{"date":"2022-09-14","close":8000.0},{"date":"2022-09-15","close":8000.0},{"date":"2022-09-16","close":8000.0},{"date":"2022-09-19","close":8000.0},{"date":"2022-09-20","close":8000.0},{"date":"2022-09-21","close":8000.0},{"date":"2022-09-22","close":8000.0},{"date":"2022-09-23","close":8000.0},{"date":"2022-09-26","close":8000.0},{"date":"2022-09-27","close":8000.0},{"date":"2022-09-28","close":8000.0},{"date":"2022-09-29","close":8000.0},{"date":"2022-09-30","close":8000.0},{"date":"2022-10-04","close":8000.0},{"date":"2022-10-05","close":8000.0},{"date":"2022-10-06","close":8000.0},{"date":"2022-10-07","close":8000.0},{"date":"2022-10-11","close":8000.0},{"date":"2022-10-12","close":8000.0},{"date":"2022-10-13","close":8000.0},{"date":"2022-10-14","close":8000.0},{"date":"2022-10-17","close":8000.0},{"date":"2022-10-18","close":8000.0},{"date":"2022-10-19","close":8000.0},{"date":"2022-10-20","close":8000.0},{"date":"2022-10-21","close":8000.0},{"date":"2022-10-24","close":8000.0},{"date":"2022-10-25","close":8000.0},{"date":"2022-10-26","close":8000.0},{"date":"2022-10-27","close":8000.0},{"date":"2022-10-28","close":8000.0},{"date":"2022-10-31","close":8000.0},{"date":"2022-11-01","close":8000.0},{"date":"2022-11-02","close":8000.0},{"date":"2022-11-03","close":8000.0},{"date":"2022-11-04","close":8000.0},{"date":"2022-11-07","close":8000.0},{"date":"2022-11-08","close":8000.0},{"date":"2022-11-09","close":5600.0},{"date":"2022-11-10","close":5990.0},{"date":"2022-11-11","close":6200.0},{"date":"2022-11-14","close":6000.0},{"date":"2022-11-15","close":6500.0},{"date":"2022-11-16","close":7220.0},{"date":"2022-11-17","close":7650.0},{"date":"2022-11-18","close":8090.0},{"date":"2022-11-21","close":7880.0},{"date":"2022-11-22","close":7030.0},{"date":"2022-11-23","close":7210.0},{"date":"2022-11-24","close":7040.0},{"date":"2022-11-25","close":7190.0},{"date":"2022-11-28","close":7150.0},{"date":"2022-11-29","close":6720.0},{"date":"2022-11-30","close":6520.0},{"date":"2022-12-01","close":6510.0},{"date":"2022-12-02","close":7040.0},{"date":"2022-12-05","close":7100.0},{"date":"2022-12-06","close":7370.0},{"date":"2022-12-07","close":7430.0},{"date":"2022-12-08","close":7300.0},{"date":"2022-12-09","close":7300.0},{"date":"2022-12-12","close":7260.0},{"date":"2022-12-13","close":7030.0},{"date":"2022-12-14","close":6950.0},{"date":"2022-12-15","close":6910.0},{"date":"2022-12-16","close":6830.0},{"date":"2022-12-19","close":7000.0},{"date":"2022-12-20","close":6990.0},{"date":"2022-12-21","close":7020.0},{"date":"2022-12-22","close":6530.0},{"date":"2022-12-23","close":5160.0},{"date":"2022-12-26","close":5820.0},{"date":"2022-12-27","close":5600.0},{"date":"2022-12-28","close":5450.0},{"date":"2022-12-29","close":5210.0},{"date":"2023-01-02","close":5460.0},{"date":"2023-01-03","close":5430.0},{"date":"2023-01-04","close":5400.0},{"date":"2023-01-05","close":5420.0},{"date":"2023-01-06","close":5720.0},{"date":"2023-01-09","close":6130.0},{"date":"2023-01-10","close":6140.0},{"date":"2023-01-11","close":6140.0},{"date":"2023-01-12","close":5950.0},{"date":"2023-01-13","close":6000.0},{"date":"2023-01-16","close":5980.0},{"date":"2023-01-17","close":6270.0},{"date":"2023-01-18","close":6410.0},{"date":"2023-01-19","close":6150.0},{"date":"2023-01-20","close":5900.0},{"date":"2023-01-25","close":5900.0},{"date":"2023-01-26","close":5880.0},{"date":"2023-01-27","close":5910.0},{"date":"2023-01-30","close":5820.0},{"date":"2023-01-31","close":5870.0},{"date":"2023-02-01","close":5900.0},{"date":"2023-02-02","close":6040.0},{"date":"2023-02-03","close":6230.0},{"date":"2023-02-06","close":6160.0},{"date":"2023-02-07","close":6140.0},{"date":"2023-02-08","close":5960.0},{"date":"2023-02-09","close":6200.0},{"date":"2023-02-10","close":6070.0},{"date":"2023-02-13","close":6160.0},{"date":"2023-02-14","close":6160.0},{"date":"2023-02-15","close":4320.0},{"date":"2023-02-16","close":3435.0},{"date":"2023-02-17","close":3300.0},{"date":"2023-02-20","close":2950.0},{"date":"2023-02-21","close":3065.0},{"date":"2023-02-22","close":2985.0},{"date":"2023-02-23","close":2950.0},{"date":"2023-02-24","close":3020.0},{"date":"2023-02-27","close":2930.0},{"date":"2023-02-28","close":2915.0},{"date":"2023-03-02","close":2865.0},{"date":"2023-03-03","close":3150.0},{"date":"2023-03-06","close":3480.0},{"date":"2023-03-07","close":3165.0},{"date":"2023-03-08","close":3265.0},{"date":"2023-03-09","close":3160.0},{"date":"2023-03-10","close":3190.0},{"date":"2023-03-13","close":3100.0},{"date":"2023-03-14","close":3060.0},{"date":"2023-03-15","close":3175.0},{"date":"2023-03-16","close":3255.0},{"date":"2023-03-17","close":3465.0},{"date":"2023-03-20","close":3405.0},{"date":"2023-03-21","close":3540.0},{"date":"2023-03-22","close":3515.0},{"date":"2023-03-23","close":3530.0},{"date":"2023-03-24","close":4080.0},{"date":"2023-03-27","close":4135.0},{"date":"2023-03-28","close":4435.0},{"date":"2023-03-29","close":4670.0},{"date":"2023-03-30","close":4830.0},{"date":"2023-03-31","close":4830.0},{"date":"2023-04-03","close":4990.0},{"date":"2023-04-04","close":4775.0},{"date":"2023-04-05","close":4550.0},{"date":"2023-04-06","close":4180.0},{"date":"2023-04-07","close":4640.0},{"date":"2023-04-10","close":4700.0},{"date":"2023-04-11","close":4550.0},{"date":"2023-04-12","close":4400.0},{"date":"2023-04-13","close":4510.0},{"date":"2023-04-14","close":4550.0},{"date":"2023-04-17","close":4850.0},{"date":"2023-04-18","close":5130.0},{"date":"2023-04-19","close":5050.0},{"date":"2023-04-20","close":4810.0},{"date":"2023-04-21","close":4535.0},{"date":"2023-04-24","close":4190.0},{"date":"2023-04-25","close":3700.0},{"date":"2023-04-26","close":3750.0},{"date":"2023-04-27","close":3850.0},{"date":"2023-04-28","close":4230.0},{"date":"2023-05-02","close":4400.0},{"date":"2023-05-03","close":4415.0},{"date":"2023-05-04","close":4280.0},{"date":"2023-05-08","close":4280.0},{"date":"2023-05-09","close":4430.0},{"date":"2023-05-10","close":4520.0},{"date":"2023-05-11","close":3165.0},{"date":"2023-05-12","close":3515.0},{"date":"2023-05-15","close":3530.0},{"date":"2023-05-16","close":3770.0},{"date":"2023-05-17","close":3720.0},{"date":"2023-05-18","close":3725.0},{"date":"2023-05-19","close":3780.0},{"date":"2023-05-22","close":3700.0},{"date":"2023-05-23","close":3700.0},{"date":"2023-05-24","close":3515.0},{"date":"2023-05-25","close":3740.0},{"date":"2023-05-26","close":3830.0},{"date":"2023-05-30","close":3735.0},{"date":"2023-05-31","close":3780.0},{"date":"2023-06-01","close":3655.0},{"date":"2023-06-02","close":3610.0},{"date":"2023-06-05","close":3600.0},{"date":"2023-06-07","close":3510.0},{"date":"2023-06-08","close":3410.0},{"date":"2023-06-09","close":3220.0},{"date":"2023-06-12","close":3090.0},{"date":"2023-06-13","close":3100.0},{"date":"2023-06-14","close":3095.0},{"date":"2023-06-15","close":2900.0},{"date":"2023-06-16","close":2890.0},{"date":"2023-06-19","close":2790.0},{"date":"2023-06-20","close":2690.0},{"date":"2023-06-21","close":2735.0},{"date":"2023-06-22","close":2770.0},{"date":"2023-06-23","close":3050.0},{"date":"2023-06-26","close":2925.0},{"date":"2023-06-27","close":3005.0},{"date":"2023-06-28","close":2925.0},{"date":"2023-06-29","close":2850.0},{"date":"2023-06-30","close":2920.0},{"date":"2023-07-03","close":3000.0},{"date":"2023-07-04","close":3180.0},{"date":"2023-07-05","close":3135.0},{"date":"2023-07-06","close":3210.0},{"date":"2023-07-07","close":3150.0},{"date":"2023-07-10","close":3030.0},{"date":"2023-07-11","close":3035.0},{"date":"2023-07-12","close":3090.0},{"date":"2023-07-13","close":2995.0},{"date":"2023-07-14","close":3000.0},{"date":"2023-07-17","close":2765.0},{"date":"2023-07-18","close":2635.0},{"date":"2023-07-19","close":2400.0},{"date":"2023-07-20","close":2350.0},{"date":"2023-07-21","close":2340.0},{"date":"2023-07-24","close":2195.0},{"date":"2023-07-25","close":2310.0},{"date":"2023-07-26","close":2120.0},{"date":"2023-07-27","close":2165.0},{"date":"2023-07-28","close":2275.0},{"date":"2023-07-31","close":2210.0},{"date":"2023-08-01","close":2150.0},{"date":"2023-08-02","close":2185.0},{"date":"2023-08-03","close":2170.0},{"date":"2023-08-04","close":2290.0},{"date":"2023-08-07","close":2975.0},{"date":"2023-08-08","close":2935.0},{"date":"2023-08-09","close":2830.0},{"date":"2023-08-10","close":2685.0},{"date":"2023-08-11","close":2840.0},{"date":"2023-08-14","close":2985.0},{"date":"2023-08-16","close":2740.0},{"date":"2023-08-17","close":2925.0},{"date":"2023-08-18","close":2795.0},{"date":"2023-08-21","close":2745.0},{"date":"2023-08-22","close":2725.0},{"date":"2023-08-23","close":2700.0},{"date":"2023-08-24","close":2660.0},{"date":"2023-08-25","close":2720.0},{"date":"2023-08-28","close":2660.0},{"date":"2023-08-29","close":2630.0},{"date":"2023-08-30","close":2615.0},{"date":"2023-08-31","close":2810.0},{"date":"2023-09-01","close":2755.0},{"date":"2023-09-04","close":2725.0},{"date":"2023-09-05","close":2675.0},{"date":"2023-09-06","close":2685.0},{"date":"2023-09-07","close":2660.0},{"date":"2023-09-08","close":2850.0},{"date":"2023-09-11","close":2710.0},{"date":"2023-09-12","close":2605.0},{"date":"2023-09-13","close":2490.0},{"date":"2023-09-14","close":2500.0},{"date":"2023-09-15","close":2540.0},{"date":"2023-09-18","close":2480.0},{"date":"2023-09-19","close":2400.0},{"date":"2023-09-20","close":2390.0},{"date":"2023-09-21","close":2295.0},{"date":"2023-09-22","close":2335.0},{"date":"2023-09-25","close":2190.0},{"date":"2023-09-26","close":2125.0},{"date":"2023-09-27","close":2165.0},{"date":"2023-10-04","close":2055.0},{"date":"2023-10-05","close":2035.0},{"date":"2023-10-06","close":2155.0},{"date":"2023-10-10","close":1980.0},{"date":"2023-10-11","close":1997.0},{"date":"2023-10-12","close":2055.0},{"date":"2023-10-13","close":2010.0},{"date":"2023-10-16","close":1992.0},{"date":"2023-10-17","close":1976.0},{"date":"2023-10-18","close":1957.0},{"date":"2023-10-19","close":1878.0},{"date":"2023-10-20","close":1819.0},{"date":"2023-10-23","close":1771.0},{"date":"2023-10-24","close":1820.0},{"date":"2023-10-25","close":1820.0},{"date":"2023-10-26","close":1779.0},{"date":"2023-10-27","close":1706.0},{"date":"2023-10-30","close":1751.0},{"date":"2023-10-31","close":1750.0},{"date":"2023-11-01","close":1899.0},{"date":"2023-11-02","close":1853.0},{"date":"2023-11-03","close":1879.0},{"date":"2023-11-06","close":1902.0},{"date":"2023-11-07","close":1874.0},{"date":"2023-11-08","close":1769.0},{"date":"2023-11-09","close":1750.0},{"date":"2023-11-10","close":1733.0},{"date":"2023-11-13","close":1551.0},{"date":"2023-11-14","close":1588.0},{"date":"2023-11-15","close":1678.0},{"date":"2023-11-16","close":1815.0},{"date":"2023-11-17","close":1701.0},{"date":"2023-11-20","close":1702.0},{"date":"2023-11-21","close":1657.0},{"date":"2023-11-22","close":1654.0},{"date":"2023-11-23","close":1632.0},{"date":"2023-11-24","close":1641.0},{"date":"2023-11-27","close":1633.0},{"date":"2023-11-28","close":1606.0},{"date":"2023-11-29","close":1745.0},{"date":"2023-11-30","close":1757.0},{"date":"2023-12-01","close":1833.0},{"date":"2023-12-04","close":1810.0},{"date":"2023-12-05","close":1794.0},{"date":"2023-12-06","close":1731.0},{"date":"2023-12-07","close":1723.0},{"date":"2023-12-08","close":1701.0},{"date":"2023-12-11","close":1730.0},{"date":"2023-12-12","close":1751.0},{"date":"2023-12-13","close":1689.0},{"date":"2023-12-14","close":1685.0},{"date":"2023-12-15","close":1647.0},{"date":"2023-12-18","close":2140.0},{"date":"2023-12-19","close":2160.0},{"date":"2023-12-20","close":1863.0},{"date":"2023-12-21","close":1706.0},{"date":"2023-12-22","close":1737.0},{"date":"2023-12-26","close":1655.0},{"date":"2023-12-27","close":1635.0},{"date":"2023-12-28","close":1650.0},{"date":"2024-01-02","close":1660.0},{"date":"2024-01-03","close":1662.0},{"date":"2024-01-04","close":1635.0},{"date":"2024-01-05","close":1695.0},{"date":"2024-01-08","close":1709.0},{"date":"2024-01-09","close":1715.0},{"date":"2024-01-10","close":1688.0},{"date":"2024-01-11","close":1745.0},{"date":"2024-01-12","close":1730.0},{"date":"2024-01-15","close":1698.0},{"date":"2024-01-16","close":1666.0},{"date":"2024-01-17","close":1661.0},{"date":"2024-01-18","close":1670.0},{"date":"2024-01-19","close":1668.0},{"date":"2024-01-22","close":1660.0},{"date":"2024-01-23","close":1662.0},{"date":"2024-01-24","close":1653.0},{"date":"2024-01-25","close":1607.0},{"date":"2024-01-26","close":1626.0},{"date":"2024-01-29","close":1620.0},{"date":"2024-01-30","close":1600.0},{"date":"2024-01-31","close":1573.0},{"date":"2024-02-01","close":1570.0},{"date":"2024-02-02","close":1590.0},{"date":"2024-02-05","close":1609.0},{"date":"2024-02-06","close":1580.0},{"date":"2024-02-07","close":1640.0},{"date":"2024-02-08","close":1674.0},{"date":"2024-02-13","close":1670.0},{"date":"2024-02-14","close":1698.0},{"date":"2024-02-15","close":1646.0},{"date":"2024-02-16","close":1660.0},{"date":"2024-02-19","close":1674.0},{"date":"2024-02-20","close":1675.0},{"date":"2024-02-21","close":1660.0},{"date":"2024-02-22","close":1665.0},{"date":"2024-02-23","close":1640.0},{"date":"2024-02-26","close":1620.0},{"date":"2024-02-27","close":1598.0},{"date":"2024-02-28","close":1635.0},{"date":"2024-02-29","close":1611.0},{"date":"2024-03-04","close":1694.0},{"date":"2024-03-05","close":1686.0},{"date":"2024-03-06","close":1707.0},{"date":"2024-03-07","close":1675.0},{"date":"2024-03-08","close":1722.0},{"date":"2024-03-11","close":1692.0},{"date":"2024-03-12","close":1709.0},{"date":"2024-03-13","close":1853.0},{"date":"2024-03-14","close":1854.0},{"date":"2024-03-15","close":1909.0},{"date":"2024-03-18","close":1948.0},{"date":"2024-03-19","close":2070.0},{"date":"2024-03-20","close":2150.0},{"date":"2024-03-21","close":2140.0},{"date":"2024-03-22","close":2160.0},{"date":"2024-03-25","close":2165.0},{"date":"2024-03-26","close":2005.0},{"date":"2024-03-27","close":2025.0},{"date":"2024-03-28","close":2030.0},{"date":"2024-03-29","close":2025.0},{"date":"2024-04-01","close":1988.0},{"date":"2024-04-02","close":1937.0},{"date":"2024-04-03","close":1951.0},{"date":"2024-04-04","close":1963.0},{"date":"2024-04-05","close":1920.0},{"date":"2024-04-08","close":1984.0},{"date":"2024-04-09","close":1969.0},{"date":"2024-04-11","close":1960.0},{"date":"2024-04-12","close":1970.0},{"date":"2024-04-15","close":1920.0},{"date":"2024-04-16","close":1867.0},{"date":"2024-04-17","close":1868.0},{"date":"2024-04-18","close":1972.0},{"date":"2024-04-19","close":1935.0},{"date":"2024-04-22","close":1934.0},{"date":"2024-04-23","close":1880.0},{"date":"2024-04-24","close":1916.0},{"date":"2024-04-25","close":1839.0},{"date":"2024-04-26","close":1811.0},{"date":"2024-04-29","close":1846.0},{"date":"2024-04-30","close":1859.0},{"date":"2024-05-02","close":1899.0},{"date":"2024-05-03","close":1900.0},{"date":"2024-05-07","close":1885.0},{"date":"2024-05-08","close":1899.0},{"date":"2024-05-09","close":1881.0},{"date":"2024-05-10","close":1826.0},{"date":"2024-05-13","close":1845.0},{"date":"2024-05-14","close":1852.0},{"date":"2024-05-16","close":1858.0},{"date":"2024-05-17","close":1896.0},{"date":"2024-05-20","close":1859.0},{"date":"2024-05-21","close":1840.0},{"date":"2024-05-22","close":1845.0},{"date":"2024-05-23","close":1908.0},{"date":"2024-05-24","close":1904.0},{"date":"2024-05-27","close":1992.0},{"date":"2024-05-28","close":1992.0},{"date":"2024-05-29","close":1925.0},{"date":"2024-05-30","close":1924.0},{"date":"2024-05-31","close":1932.0},{"date":"2024-06-03","close":1917.0},{"date":"2024-06-04","close":1853.0},{"date":"2024-06-05","close":1833.0},{"date":"2024-06-07","close":1846.0},{"date":"2024-06-10","close":1808.0},{"date":"2024-06-11","close":1778.0},{"date":"2024-06-12","close":1830.0},{"date":"2024-06-13","close":1778.0},{"date":"2024-06-14","close":1774.0},{"date":"2024-06-17","close":1771.0},{"date":"2024-06-18","close":1770.0},{"date":"2024-06-19","close":1767.0},{"date":"2024-06-20","close":1772.0},{"date":"2024-06-21","close":1790.0},{"date":"2024-06-24","close":1765.0},{"date":"2024-06-25","close":1790.0},{"date":"2024-06-26","close":1788.0},{"date":"2024-06-27","close":1783.0},{"date":"2024-06-28","close":1778.0},{"date":"2024-07-01","close":1749.0},{"date":"2024-07-02","close":1740.0},{"date":"2024-07-03","close":1745.0},{"date":"2024-07-04","close":1722.0},{"date":"2024-07-05","close":1736.0},{"date":"2024-07-08","close":1710.0},{"date":"2024-07-09","close":1710.0},{"date":"2024-07-10","close":1712.0},{"date":"2024-07-11","close":1717.0},{"date":"2024-07-12","close":1709.0},{"date":"2024-07-15","close":1704.0},{"date":"2024-07-16","close":1736.0},{"date":"2024-07-17","close":1719.0},{"date":"2024-07-18","close":1687.0},{"date":"2024-07-19","close":1690.0},{"date":"2024-07-22","close":1703.0},{"date":"2024-07-23","close":1714.0},{"date":"2024-07-24","close":1701.0},{"date":"2024-07-25","close":1712.0},{"date":"2024-07-26","close":1702.0},{"date":"2024-07-29","close":1700.0},{"date":"2024-07-30","close":1683.0},{"date":"2024-07-31","close":1675.0},{"date":"2024-08-01","close":1696.0},{"date":"2024-08-02","close":1675.0},{"date":"2024-08-05","close":1488.0},{"date":"2024-08-06","close":1597.0},{"date":"2024-08-07","close":1640.0},{"date":"2024-08-08","close":1640.0},{"date":"2024-08-09","close":1650.0},{"date":"2024-08-12","close":1673.0},{"date":"2024-08-13","close":1666.0},{"date":"2024-08-14","close":1678.0},{"date":"2024-08-16","close":1653.0},{"date":"2024-08-19","close":1605.0},{"date":"2024-08-20","close":1609.0},{"date":"2024-08-21","close":1616.0},{"date":"2024-08-22","close":1644.0},{"date":"2024-08-23","close":1641.0},{"date":"2024-08-26","close":1593.0},{"date":"2024-08-27","close":1570.0},{"date":"2024-08-28","close":1569.0},{"date":"2024-08-29","close":1566.0},{"date":"2024-08-30","close":1570.0},{"date":"2024-09-02","close":1547.0},{"date":"2024-09-03","close":1543.0},{"date":"2024-09-04","close":1502.0},{"date":"2024-09-05","close":1492.0},{"date":"2024-09-06","close":1461.0},{"date":"2024-09-09","close":1427.0},{"date":"2024-09-10","close":1407.0},{"date":"2024-09-11","close":1405.0},{"date":"2024-09-12","close":1406.0},{"date":"2024-09-13","close":1406.0},{"date":"2024-09-19","close":1400.0},{"date":"2024-09-20","close":1385.0},{"date":"2024-09-23","close":1380.0},{"date":"2024-09-24","close":1375.0},{"date":"2024-09-25","close":1349.0},{"date":"2024-09-26","close":1371.0},{"date":"2024-09-27","close":1373.0},{"date":"2024-09-30","close":1383.0},{"date":"2024-10-02","close":1394.0},{"date":"2024-10-04","close":1398.0},{"date":"2024-10-07","close":1389.0},{"date":"2024-10-08","close":1386.0},{"date":"2024-10-10","close":1370.0},{"date":"2024-10-11","close":1370.0},{"date":"2024-10-14","close":1351.0},{"date":"2024-10-15","close":1355.0},{"date":"2024-10-16","close":1350.0},{"date":"2024-10-17","close":1349.0},{"date":"2024-10-18","close":1349.0},{"date":"2024-10-21","close":1371.0},{"date":"2024-10-22","close":1343.0},{"date":"2024-10-23","close":1346.0},{"date":"2024-10-24","close":1349.0},{"date":"2024-10-25","close":1348.0},{"date":"2024-10-28","close":1344.0},{"date":"2024-10-29","close":1344.0},{"date":"2024-10-30","close":1345.0},{"date":"2024-10-31","close":1347.0},{"date":"2024-11-01","close":1335.0},{"date":"2024-11-04","close":1319.0},{"date":"2024-11-05","close":1299.0},{"date":"2024-11-06","close":1314.0},{"date":"2024-11-07","close":1315.0},{"date":"2024-11-08","close":1333.0},{"date":"2024-11-11","close":1299.0},{"date":"2024-11-12","close":1286.0},{"date":"2024-11-13","close":1258.0},{"date":"2024-11-14","close":1267.0},{"date":"2024-11-15","close":1292.0},{"date":"2024-11-18","close":1292.0},{"date":"2024-11-19","close":1274.0},{"date":"2024-11-20","close":1262.0},{"date":"2024-11-21","close":1258.0},{"date":"2024-11-22","close":1259.0},{"date":"2024-11-25","close":1212.0},{"date":"2024-11-26","close":1216.0},{"date":"2024-11-27","close":1214.0},{"date":"2024-11-28","close":1224.0},{"date":"2024-11-29","close":1224.0},{"date":"2024-12-02","close":1214.0},{"date":"2024-12-03","close":1214.0},{"date":"2024-12-04","close":1208.0},{"date":"2024-12-05","close":1200.0},{"date":"2024-12-06","close":1183.0},{"date":"2024-12-09","close":1180.0},{"date":"2024-12-10","close":1180.0},{"date":"2024-12-11","close":1206.0},{"date":"2024-12-12","close":1230.0},{"date":"2024-12-13","close":1322.0},{"date":"2024-12-16","close":1459.0},{"date":"2024-12-17","close":1463.0},{"date":"2024-12-18","close":1415.0},{"date":"2024-12-19","close":1432.0},{"date":"2024-12-20","close":1416.0},{"date":"2024-12-23","close":1420.0},{"date":"2024-12-24","close":1439.0},{"date":"2024-12-26","close":1445.0},{"date":"2024-12-27","close":1413.0},{"date":"2024-12-30","close":1413.0},{"date":"2025-01-02","close":1415.0},{"date":"2025-01-03","close":1421.0},{"date":"2025-01-06","close":1451.0},{"date":"2025-01-07","close":1494.0},{"date":"2025-01-08","close":1562.0},{"date":"2025-01-09","close":1488.0},{"date":"2025-01-10","close":1475.0},{"date":"2025-01-13","close":1334.0},{"date":"2025-01-14","close":1300.0},{"date":"2025-01-15","close":1220.0},{"date":"2025-01-16","close":1401.0},{"date":"2025-01-17","close":1340.0},{"date":"2025-01-20","close":1279.0},{"date":"2025-01-21","close":1260.0},{"date":"2025-01-22","close":1323.0},{"date":"2025-01-23","close":1263.0},{"date":"2025-01-24","close":1250.0},{"date":"2025-01-31","close":1250.0},{"date":"2025-02-03","close":1222.0},{"date":"2025-02-04","close":1230.0},{"date":"2025-02-05","close":1227.0},{"date":"2025-02-06","close":1228.0},{"date":"2025-02-07","close":1240.0},{"date":"2025-02-10","close":1238.0},{"date":"2025-02-11","close":1235.0},{"date":"2025-02-12","close":1247.0},{"date":"2025-02-13","close":1249.0},{"date":"2025-02-14","close":1274.0},{"date":"2025-02-17","close":1257.0},{"date":"2025-02-18","close":1256.0},{"date":"2025-02-19","close":1260.0},{"date":"2025-02-20","close":1264.0},{"date":"2025-02-21","close":1273.0},{"date":"2025-02-24","close":1269.0},{"date":"2025-02-25","close":1248.0},{"date":"2025-02-26","close":1249.0},{"date":"2025-02-27","close":1248.0},{"date":"2025-02-28","close":1240.0},{"date":"2025-03-04","close":1236.0},{"date":"2025-03-05","close":1240.0},{"date":"2025-03-06","close":1239.0},{"date":"2025-03-07","close":1238.0},{"date":"2025-03-10","close":1208.0},{"date":"2025-03-11","close":1194.0},{"date":"2025-03-12","close":1232.0},{"date":"2025-03-13","close":1266.0},{"date":"2025-03-14","close":1250.0},{"date":"2025-03-17","close":1240.0},{"date":"2025-03-18","close":1214.0},{"date":"2025-03-19","close":1224.0},{"date":"2025-03-20","close":1210.0},{"date":"2025-03-21","close":1195.0},{"date":"2025-03-24","close":1197.0},{"date":"2025-03-25","close":1188.0},{"date":"2025-03-26","close":1185.0},{"date":"2025-03-27","close":1180.0},{"date":"2025-03-28","close":1165.0},{"date":"2025-03-31","close":1124.0},{"date":"2025-04-01","close":1124.0},{"date":"2025-04-02","close":1159.0},{"date":"2025-04-03","close":1133.0},{"date":"2025-04-04","close":1087.0},{"date":"2025-04-07","close":1053.0},{"date":"2025-04-08","close":1025.0},{"date":"2025-04-09","close":1026.0},{"date":"2025-04-10","close":1026.0},{"date":"2025-04-11","close":1054.0},{"date":"2025-04-14","close":1069.0},{"date":"2025-04-15","close":1079.0},{"date":"2025-04-16","close":1133.0},{"date":"2025-04-17","close":1223.0},{"date":"2025-04-18","close":1232.0},{"date":"2025-04-21","close":1255.0},{"date":"2025-04-22","close":1245.0},{"date":"2025-04-23","close":1257.0},{"date":"2025-04-24","close":1256.0},{"date":"2025-04-25","close":1251.0},{"date":"2025-04-28","close":1211.0},{"date":"2025-04-29","close":1191.0},{"date":"2025-04-30","close":1197.0},{"date":"2025-05-02","close":1178.0},{"date":"2025-05-07","close":1242.0},{"date":"2025-05-08","close":1223.0},{"date":"2025-05-09","close":1187.0},{"date":"2025-05-12","close":1200.0},{"date":"2025-05-13","close":1212.0},{"date":"2025-05-14","close":1218.0},{"date":"2025-05-15","close":1211.0},{"date":"2025-05-16","close":1211.0},{"date":"2025-05-19","close":1200.0},{"date":"2025-05-20","close":1199.0},{"date":"2025-05-21","close":1176.0},{"date":"2025-05-22","close":1155.0},{"date":"2025-05-23","close":1160.0},{"date":"2025-05-26","close":1141.0},{"date":"2025-05-27","close":1140.0},{"date":"2025-05-28","close":1141.0},{"date":"2025-05-29","close":1127.0},{"date":"2025-05-30","close":1132.0},{"date":"2025-06-02","close":1118.0},{"date":"2025-06-04","close":1109.0},{"date":"2025-06-05","close":1108.0},{"date":"2025-06-09","close":1077.0},{"date":"2025-06-10","close":1079.0},{"date":"2025-06-11","close":1078.0},{"date":"2025-06-12","close":1067.0},{"date":"2025-06-13","close":772.0},{"date":"2025-06-16","close":850.0},{"date":"2025-06-17","close":883.0},{"date":"2025-06-18","close":889.0},{"date":"2025-06-19","close":899.0},{"date":"2025-06-20","close":902.0},{"date":"2025-06-23","close":905.0},{"date":"2025-06-24","close":908.0},{"date":"2025-06-25","close":910.0},{"date":"2025-06-26","close":909.0},{"date":"2025-06-27","close":900.0},{"date":"2025-06-30","close":897.0},{"date":"2025-07-01","close":871.0},{"date":"2025-07-02","close":857.0},{"date":"2025-07-03","close":858.0},{"date":"2025-07-04","close":922.0},{"date":"2025-07-07","close":1077.0},{"date":"2025-07-08","close":1001.0},{"date":"2025-07-09","close":1010.0},{"date":"2025-07-10","close":989.0},{"date":"2025-07-11","close":988.0},{"date":"2025-07-14","close":970.0},{"date":"2025-07-15","close":955.0},{"date":"2025-07-16","close":956.0},{"date":"2025-07-17","close":934.0},{"date":"2025-07-18","close":909.0},{"date":"2025-07-21","close":884.0},{"date":"2025-07-22","close":847.0},{"date":"2025-07-23","close":855.0},{"date":"2025-07-24","close":836.0},{"date":"2025-07-25","close":848.0},{"date":"2025-07-28","close":849.0},{"date":"2025-07-29","close":840.0},{"date":"2025-07-30","close":911.0},{"date":"2025-07-31","close":934.0},{"date":"2025-08-01","close":921.0},{"date":"2025-08-04","close":942.0},{"date":"2025-08-05","close":938.0},{"date":"2025-08-06","close":895.0},{"date":"2025-08-07","close":906.0},{"date":"2025-08-08","close":897.0},{"date":"2025-08-11","close":870.0},{"date":"2025-08-12","close":848.0},{"date":"2025-08-13","close":934.0},{"date":"2025-08-14","close":899.0},{"date":"2025-08-18","close":914.0},{"date":"2025-08-19","close":927.0},{"date":"2025-08-20","close":957.0},{"date":"2025-08-21","close":1020.0},{"date":"2025-08-22","close":968.0},{"date":"2025-08-25","close":1103.0},{"date":"2025-08-26","close":1074.0},{"date":"2025-08-27","close":1026.0},{"date":"2025-08-28","close":1060.0},{"date":"2025-08-29","close":985.0},{"date":"2025-09-01","close":965.0},{"date":"2025-09-02","close":976.0},{"date":"2025-09-03","close":958.0},{"date":"2025-09-04","close":951.0},{"date":"2025-09-05","close":930.0},{"date":"2025-09-08","close":938.0},{"date":"2025-09-09","close":941.0},{"date":"2025-09-10","close":978.0},{"date":"2025-09-11","close":968.0},{"date":"2025-09-12","close":979.0},{"date":"2025-09-15","close":1010.0},{"date":"2025-09-16","close":994.0},{"date":"2025-09-17","close":1005.0},{"date":"2025-09-18","close":1037.0},{"date":"2025-09-19","close":1017.0},{"date":"2025-09-22","close":1016.0},{"date":"2025-09-23","close":1059.0},{"date":"2025-09-24","close":1030.0},{"date":"2025-09-25","close":1021.0},{"date":"2025-09-26","close":1015.0},{"date":"2025-09-29","close":1015.0},{"date":"2025-09-30","close":1037.0},{"date":"2025-10-01","close":1022.0},{"date":"2025-10-02","close":1008.0},{"date":"2025-10-10","close":985.0},{"date":"2025-10-13","close":994.0},{"date":"2025-10-14","close":963.0},{"date":"2025-10-15","close":993.0},{"date":"2025-10-16","close":976.0},{"date":"2025-10-17","close":939.0},{"date":"2025-10-20","close":935.0},{"date":"2025-10-21","close":941.0},{"date":"2025-10-22","close":945.0},{"date":"2025-10-23","close":935.0},{"date":"2025-10-24","close":1046.0},{"date":"2025-10-27","close":989.0},{"date":"2025-10-28","close":982.0},{"date":"2025-10-29","close":970.0},{"date":"2025-10-30","close":965.0},{"date":"2025-10-31","close":957.0},{"date":"2025-11-03","close":931.0},{"date":"2025-11-04","close":948.0},{"date":"2025-11-05","close":973.0},{"date":"2025-11-06","close":954.0},{"date":"2025-11-07","close":933.0},{"date":"2025-11-10","close":957.0},{"date":"2025-11-11","close":946.0},{"date":"2025-11-12","close":948.0},{"date":"2025-11-13","close":945.0},{"date":"2025-11-14","close":929.0},{"date":"2025-11-17","close":898.0},{"date":"2025-11-18","close":878.0},{"date":"2025-11-19","close":863.0},{"date":"2025-11-20","close":880.0},{"date":"2025-11-21","close":854.0},{"date":"2025-11-24","close":846.0},{"date":"2025-11-25","close":822.0},{"date":"2025-11-26","close":842.0},{"date":"2025-11-27","close":860.0},{"date":"2025-11-28","close":873.0},{"date":"2025-12-01","close":844.0},{"date":"2025-12-02","close":870.0},{"date":"2025-12-03","close":864.0},{"date":"2025-12-04","close":849.0},{"date":"2025-12-05","close":836.0},{"date":"2025-12-08","close":824.0},{"date":"2025-12-09","close":837.0},{"date":"2025-12-10","close":828.0},{"date":"2025-12-11","close":842.0},{"date":"2025-12-12","close":831.0},{"date":"2025-12-15","close":860.0},{"date":"2025-12-16","close":870.0},{"date":"2025-12-17","close":850.0},{"date":"2025-12-18","close":820.0},{"date":"2025-12-19","close":821.0},{"date":"2025-12-22","close":821.0},{"date":"2025-12-23","close":819.0},{"date":"2025-12-24","close":819.0},{"date":"2025-12-26","close":800.0},{"date":"2025-12-29","close":815.0},{"date":"2025-12-30","close":798.0},{"date":"2026-01-02","close":802.0},{"date":"2026-01-05","close":794.0},{"date":"2026-01-06","close":779.0},{"date":"2026-01-07","close":767.0},{"date":"2026-01-08","close":786.0},{"date":"2026-01-09","close":768.0},{"date":"2026-01-12","close":759.0},{"date":"2026-01-13","close":786.0},{"date":"2026-01-14","close":848.0},{"date":"2026-01-15","close":771.0},{"date":"2026-01-16","close":804.0},{"date":"2026-01-19","close":788.0},{"date":"2026-01-20","close":782.0},{"date":"2026-01-21","close":773.0},{"date":"2026-01-22","close":775.0},{"date":"2026-01-23","close":775.0},{"date":"2026-01-26","close":806.0},{"date":"2026-01-27","close":817.0},{"date":"2026-01-28","close":798.0},{"date":"2026-01-29","close":826.0},{"date":"2026-01-30","close":826.0},{"date":"2026-02-02","close":874.0},{"date":"2026-02-03","close":893.0},{"date":"2026-02-04","close":1160.0},{"date":"2026-02-05","close":1231.0},{"date":"2026-02-06","close":1372.0},{"date":"2026-02-09","close":1084.0},{"date":"2026-02-10","close":1018.0},{"date":"2026-02-11","close":1025.0},{"date":"2026-02-12","close":1040.0},{"date":"2026-02-13","close":931.0},{"date":"2026-02-19","close":893.0},{"date":"2026-02-20","close":869.0},{"date":"2026-02-23","close":940.0},{"date":"2026-02-24","close":915.0},{"date":"2026-02-25","close":947.0},{"date":"2026-02-26","close":887.0},{"date":"2026-02-27","close":801.0},{"date":"2026-03-03","close":680.0},{"date":"2026-03-04","close":744.0},{"date":"2026-03-05","close":735.0},{"date":"2026-03-06","close":724.0},{"date":"2026-03-09","close":718.0},{"date":"2026-03-10","close":731.0},{"date":"2026-03-11","close":756.0},{"date":"2026-03-12","close":740.0},{"date":"2026-03-13","close":715.0},{"date":"2026-03-16","close":771.0},{"date":"2026-03-17","close":784.0},{"date":"2026-03-18","close":808.0},{"date":"2026-03-19","close":788.0},{"date":"2026-03-20","close":859.0},{"date":"2026-03-23","close":870.0},{"date":"2026-03-24","close":887.0},{"date":"2026-03-25","close":945.0},{"date":"2026-03-26","close":923.0},{"date":"2026-03-27","close":979.0},{"date":"2026-03-30","close":1073.0},{"date":"2026-03-31","close":991.0},{"date":"2026-04-01","close":1034.0},{"date":"2026-04-02","close":1080.0},{"date":"2026-04-03","close":1376.0},{"date":"2026-04-06","close":1372.0},{"date":"2026-04-07","close":1194.0},{"date":"2026-04-08","close":1285.0},{"date":"2026-04-09","close":1294.0},{"date":"2026-04-10","close":1431.0},{"date":"2026-04-13","close":1380.0},{"date":"2026-04-14","close":1434.0},{"date":"2026-04-15","close":1318.0},{"date":"2026-04-16","close":1268.0},{"date":"2026-04-17","close":1199.0},{"date":"2026-04-20","close":1224.0},{"date":"2026-04-21","close":1306.0},{"date":"2026-04-22","close":1225.0},{"date":"2026-04-23","close":1113.0},{"date":"2026-04-24","close":1151.0},{"date":"2026-04-27","close":1110.0},{"date":"2026-04-28","close":1084.0},{"date":"2026-04-29","close":1110.0},{"date":"2026-04-30","close":1080.0},{"date":"2026-05-04","close":1056.0},{"date":"2026-05-06","close":1039.0},{"date":"2026-05-07","close":1078.0},{"date":"2026-05-08","close":1059.0},{"date":"2026-05-11","close":1010.0},{"date":"2026-05-12","close":953.0},{"date":"2026-05-13","close":985.0},{"date":"2026-05-14","close":1022.0},{"date":"2026-05-15","close":991.0},{"date":"2026-05-18","close":982.0},{"date":"2026-05-19","close":1097.0},{"date":"2026-05-20","close":1085.0},{"date":"2026-05-21","close":1175.0},{"date":"2026-05-22","close":1146.0},{"date":"2026-05-26","close":1026.0},{"date":"2026-05-27","close":1004.0},{"date":"2026-05-28","close":1019.0},{"date":"2026-05-29","close":1010.0},{"date":"2026-06-01","close":915.0},{"date":"2026-06-02","close":865.0},{"date":"2026-06-04","close":827.0},{"date":"2026-06-05","close":832.0},{"date":"2026-06-08","close":769.0},{"date":"2026-06-09","close":790.0},{"date":"2026-06-10","close":807.0},{"date":"2026-06-11","close":833.0},{"date":"2026-06-12","close":930.0},{"date":"2026-06-15","close":987.0},{"date":"2026-06-16","close":970.0},{"date":"2026-06-17","close":940.0},{"date":"2026-06-18","close":975.0},{"date":"2026-06-19","close":968.0},{"date":"2026-06-22","close":946.0},{"date":"2026-06-23","close":877.0},{"date":"2026-06-24","close":899.0},{"date":"2026-06-25","close":912.0},{"date":"2026-06-26","close":909.0},{"date":"2026-06-29","close":894.0},{"date":"2026-06-30","close":890.0},{"date":"2026-07-01","close":855.0},{"date":"2026-07-02","close":842.0},{"date":"2026-07-03","close":842.0},{"date":"2026-07-06","close":840.0},{"date":"2026-07-07","close":840.0},{"date":"2026-07-08","close":835.0},{"date":"2026-07-09","close":825.0},{"date":"2026-07-10","close":946.0},{"date":"2026-07-13","close":977.0},{"date":"2026-07-14","close":920.0},{"date":"2026-07-15","close":720.0},{"date":"2026-07-16","close":719.0},{"date":"2026-07-20","close":660.0},{"date":"2026-07-21","close":699.0},{"date":"2026-07-22","close":659.0},{"date":"2026-07-23","close":651.0},{"date":"2026-07-24","close":648.0},{"date":"2026-07-27","close":683.0},{"date":"2026-07-28","close":684.0},{"date":"2026-07-29","close":689.0},{"date":"2026-07-30","close":690.0},{"date":"2026-07-31","close":748.0},{"date":"2026-08-03","close":848.0},{"date":"2026-08-04","close":946.0},{"date":"2026-08-05","close":1010.0},{"date":"2026-08-06","close":810.0},{"date":"2026-08-07","close":980.0},{"date":"2026-08-10","close":920.0},{"date":"2026-08-11","close":907.0},{"date":"2026-08-12","close":889.0},{"date":"2026-08-13","close":967.0},{"date":"2026-08-14","close":988.0},{"date":"2026-08-18","close":988.0},{"date":"2026-08-19","close":970.0},{"date":"2026-08-20","close":989.0},{"date":"2026-08-21","close":986.0},{"date":"2026-08-24","close":945.0},{"date":"2026-08-25","close":963.0},{"date":"2026-08-26","close":933.0},{"date":"2026-08-27","close":900.0},{"date":"2026-08-28","close":909.0},{"date":"2026-08-31","close":1001.0},{"date":"2026-09-01","close":924.0},{"date":"2026-09-02","close":905.0},{"date":"2026-09-03","close":930.0},{"date":"2026-09-04","close":879.0},{"date":"2026-09-07","close":907.0},{"date":"2026-09-08","close":908.0},{"date":"2026-09-09","close":877.0},{"date":"2026-09-10","close":890.0},{"date":"2026-09-11","close":884.0},{"date":"2026-09-14","close":848.0},{"date":"2026-09-15","close":815.0},{"date":"2026-09-16","close":850.0},{"date":"2026-09-17","close":885.0},{"date":"2026-09-18","close":908.0},{"date":"2026-09-21","close":912.0},{"date":"2026-09-22","close":906.0},{"date":"2026-09-23","close":916.0},{"date":"2026-09-28","close":910.0},{"date":"2026-09-29","close":902.0},{"date":"2026-09-30","close":884.0},{"date":"2026-10-01","close":908.0},{"date":"2026-10-02","close":916.0},{"date":"2026-10-06","close":932.0},{"date":"2026-10-07","close":990.0},{"date":"2026-10-08","close":974.0},{"date":"2026-10-12","close":949.0},{"date":"2026-10-13","close":865.0},{"date":"2026-10-14","close":870.0},{"date":"2026-10-15","close":825.0},{"date":"2026-10-16","close":794.0},{"date":"2026-10-19","close":879.0},{"date":"2026-10-20","close":878.0},{"date":"2026-10-21","close":831.0},{"date":"2026-10-22","close":841.0},{"date":"2026-10-23","close":857.0}],"chart_data":[{"date":"2024-10-23","open":1340,"high":1352,"low":1327,"close":1346,"volume":48169,"rsi_14":35.2,"sma_20":1367.6,"sma_60":1510.98,"sma_120":1662.27},{"date":"2024-10-24","open":1366,"high":1366,"low":1332,"close":1349,"volume":22420,"rsi_14":30.77,"sma_20":1366.05,"sma_60":1504.9,"sma_120":1657.54},{"date":"2024-10-25","open":1346,"high":1365,"low":1330,"close":1348,"volume":36414,"rsi_14":28.07,"sma_20":1364.7,"sma_60":1499.02,"sma_120":1653.45},{"date":"2024-10-28","open":1343,"high":1348,"low":1327,"close":1344,"volume":36007,"rsi_14":29.36,"sma_20":1364.45,"sma_60":1492.88,"sma_120":1649.56},{"date":"2024-10-29","open":1344,"high":1347,"low":1280,"close":1344,"volume":117255,"rsi_14":30.19,"sma_20":1363.1,"sma_60":1486.92,"sma_120":1645.38},{"date":"2024-10-30","open":1344,"high":1359,"low":1330,"close":1345,"volume":44342,"rsi_14":36.26,"sma_20":1361.7,"sma_60":1481.0,"sma_120":1641.09},{"date":"2024-10-31","open":1345,"high":1366,"low":1327,"close":1347,"volume":20701,"rsi_14":37.63,"sma_20":1359.9,"sma_60":1475.4,"sma_120":1636.49},{"date":"2024-11-01","open":1370,"high":1370,"low":1307,"close":1335,"volume":23478,"rsi_14":40.7,"sma_20":1356.95,"sma_60":1469.73,"sma_120":1631.78},{"date":"2024-11-04","open":1321,"high":1328,"low":1310,"close":1319,"volume":20576,"rsi_14":31.63,"sma_20":1353.0,"sma_60":1463.45,"sma_120":1627.07},{"date":"2024-11-05","open":1319,"high":1319,"low":1281,"close":1299,"volume":49119,"rsi_14":27.43,"sma_20":1348.5,"sma_60":1457.18,"sma_120":1622.07},{"date":"2024-11-06","open":1299,"high":1338,"low":1247,"close":1314,"volume":183422,"rsi_14":36.22,"sma_20":1344.9,"sma_60":1454.28,"sma_120":1617.34},{"date":"2024-11-07","open":1314,"high":1330,"low":1290,"close":1315,"volume":64219,"rsi_14":36.72,"sma_20":1342.15,"sma_60":1449.58,"sma_120":1613.08},{"date":"2024-11-08","open":1310,"high":1338,"low":1286,"close":1333,"volume":58760,"rsi_14":34.68,"sma_20":1340.3,"sma_60":1444.47,"sma_120":1608.82},{"date":"2024-11-11","open":1324,"high":1330,"low":1259,"close":1299,"volume":49188,"rsi_14":33.08,"sma_20":1337.7,"sma_60":1438.78,"sma_120":1604.21},{"date":"2024-11-12","open":1298,"high":1299,"low":1273,"close":1286,"volume":42998,"rsi_14":28.57,"sma_20":1334.25,"sma_60":1432.72,"sma_120":1599.44},{"date":"2024-11-13","open":1285,"high":1285,"low":1239,"close":1258,"volume":23466,"rsi_14":22.42,"sma_20":1329.65,"sma_60":1425.8,"sma_120":1594.12},{"date":"2024-11-14","open":1251,"high":1275,"low":1195,"close":1267,"volume":50284,"rsi_14":26.59,"sma_20":1325.55,"sma_60":1419.15,"sma_120":1589.19},{"date":"2024-11-15","open":1275,"high":1298,"low":1267,"close":1292,"volume":16758,"rsi_14":36.6,"sma_20":1322.7,"sma_60":1412.72,"sma_120":1584.62},{"date":"2024-11-18","open":1280,"high":1305,"low":1266,"close":1292,"volume":27392,"rsi_14":36.6,"sma_20":1318.75,"sma_60":1406.7,"sma_120":1580.02},{"date":"2024-11-19","open":1299,"high":1299,"low":1266,"close":1274,"volume":25551,"rsi_14":33.18,"sma_20":1315.3,"sma_60":1401.18,"sma_120":1574.73},{"date":"2024-11-20","open":1259,"high":1279,"low":1210,"close":1262,"volume":62297,"rsi_14":30.77,"sma_20":1311.1,"sma_60":1395.4,"sma_120":1569.38},{"date":"2024-11-21","open":1235,"high":1258,"low":1235,"close":1258,"volume":50806,"rsi_14":31.92,"sma_20":1306.55,"sma_60":1389.43,"sma_120":1563.27},{"date":"2024-11-22","open":1252,"high":1260,"low":1242,"close":1259,"volume":43635,"rsi_14":34.85,"sma_20":1302.1,"sma_60":1383.02,"sma_120":1557.16},{"date":"2024-11-25","open":1257,"high":1257,"low":1180,"close":1212,"volume":55754,"rsi_14":30.67,"sma_20":1295.5,"sma_60":1375.87,"sma_120":1551.22},{"date":"2024-11-26","open":1212,"high":1217,"low":1191,"close":1216,"volume":52809,"rsi_14":27.1,"sma_20":1289.1,"sma_60":1369.58,"sma_120":1545.32},{"date":"2024-11-27","open":1220,"high":1220,"low":1203,"close":1214,"volume":12732,"rsi_14":26.51,"sma_20":1282.55,"sma_60":1363.65,"sma_120":1539.33},{"date":"2024-11-28","open":1211,"high":1224,"low":1203,"close":1224,"volume":38232,"rsi_14":23.67,"sma_20":1276.4,"sma_60":1357.9,"sma_120":1533.56},{"date":"2024-11-29","open":1234,"high":1236,"low":1187,"close":1224,"volume":61155,"rsi_14":28.32,"sma_20":1270.85,"sma_60":1352.2,"sma_120":1528.32},{"date":"2024-12-02","open":1224,"high":1236,"low":1211,"close":1214,"volume":53708,"rsi_14":28.82,"sma_20":1265.6,"sma_60":1346.27,"sma_120":1523.16},{"date":"2024-12-03","open":1207,"high":1214,"low":1194,"close":1214,"volume":55772,"rsi_14":34.51,"sma_20":1261.35,"sma_60":1340.72,"sma_120":1517.89},{"date":"2024-12-04","open":1213,"high":1213,"low":1160,"close":1208,"volume":52752,"rsi_14":28.78,"sma_20":1256.05,"sma_60":1335.13,"sma_120":1512.89},{"date":"2024-12-05","open":1181,"high":1208,"low":1178,"close":1200,"volume":52960,"rsi_14":12.3,"sma_20":1250.3,"sma_60":1330.1,"sma_120":1508.08},{"date":"2024-12-06","open":1188,"high":1200,"low":1123,"close":1183,"volume":81047,"rsi_14":10.79,"sma_20":1242.8,"sma_60":1324.95,"sma_120":1502.68},{"date":"2024-12-09","open":1171,"high":1180,"low":1121,"close":1180,"volume":61300,"rsi_14":12.1,"sma_20":1236.85,"sma_60":1320.27,"sma_120":1497.7},{"date":"2024-12-10","open":1159,"high":1185,"low":1137,"close":1180,"volume":51353,"rsi_14":13.39,"sma_20":1231.55,"sma_60":1316.15,"sma_120":1492.75},{"date":"2024-12-11","open":1191,"high":1228,"low":1183,"close":1206,"volume":39491,"rsi_14":30.6,"sma_20":1228.95,"sma_60":1312.8,"sma_120":1488.04},{"date":"2024-12-12","open":1192,"high":1230,"low":1188,"close":1230,"volume":23294,"rsi_14":40.76,"sma_20":1227.1,"sma_60":1309.88,"sma_120":1483.54},{"date":"2024-12-13","open":1265,"high":1328,"low":1231,"close":1322,"volume":95185,"rsi_14":77.23,"sma_20":1228.6,"sma_60":1308.48,"sma_120":1479.83},{"date":"2024-12-16","open":1347,"high":1572,"low":1344,"close":1459,"volume":503681,"rsi_14":86.27,"sma_20":1236.95,"sma_60":1309.37,"sma_120":1477.22},{"date":"2024-12-17","open":1459,"high":1484,"low":1431,"close":1463,"volume":56115,"rsi_14":86.94,"sma_20":1246.4,"sma_60":1310.42,"sma_120":1474.5},{"date":"2024-12-18","open":1480,"high":1488,"low":1400,"close":1415,"volume":77576,"rsi_14":75.47,"sma_20":1254.05,"sma_60":1310.92,"sma_120":1471.58},{"date":"2024-12-19","open":1415,"high":1464,"low":1383,"close":1432,"volume":131285,"rsi_14":76.53,"sma_20":1262.75,"sma_60":1311.78,"sma_120":1468.6},{"date":"2024-12-20","open":1432,"high":1432,"low":1401,"close":1416,"volume":112183,"rsi_14":75.38,"sma_20":1270.6,"sma_60":1312.47,"sma_120":1465.5},{"date":"2024-12-23","open":1416,"high":1459,"low":1415,"close":1420,"volume":41238,"rsi_14":75.62,"sma_20":1281.0,"sma_60":1313.65,"sma_120":1462.47},{"date":"2024-12-24","open":1400,"high":1439,"low":1364,"close":1439,"volume":70837,"rsi_14":77.83,"sma_20":1292.15,"sma_60":1314.78,"sma_120":1459.65},{"date":"2024-12-26","open":1440,"high":1448,"low":1400,"close":1445,"volume":38762,"rsi_14":79.66,"sma_20":1303.7,"sma_60":1315.98,"sma_120":1457.12},{"date":"2024-12-27","open":1445,"high":1445,"low":1380,"close":1413,"volume":79231,"rsi_14":76.87,"sma_20":1313.15,"sma_60":1316.48,"sma_120":1454.39},{"date":"2024-12-30","open":1374,"high":1413,"low":1371,"close":1413,"volume":20776,"rsi_14":77.41,"sma_20":1322.6,"sma_60":1316.8,"sma_120":1451.62},{"date":"2025-01-02","open":1395,"high":1426,"low":1395,"close":1415,"volume":18757,"rsi_14":77.52,"sma_20":1332.65,"sma_60":1317.08,"sma_120":1449.07},{"date":"2025-01-03","open":1415,"high":1432,"low":1402,"close":1421,"volume":40902,"rsi_14":76.41,"sma_20":1343.0,"sma_60":1317.62,"sma_120":1446.44},{"date":"2025-01-06","open":1421,"high":1451,"low":1400,"close":1451,"volume":139572,"rsi_14":76.76,"sma_20":1355.15,"sma_60":1318.7,"sma_120":1444.28},{"date":"2025-01-07","open":1451,"high":1499,"low":1440,"close":1494,"volume":56628,"rsi_14":73.63,"sma_20":1369.85,"sma_60":1320.77,"sma_120":1442.48},{"date":"2025-01-08","open":1494,"high":1588,"low":1493,"close":1562,"volume":64810,"rsi_14":67.46,"sma_20":1388.8,"sma_60":1323.97,"sma_120":1441.23},{"date":"2025-01-09","open":1593,"high":1593,"low":1453,"close":1488,"volume":43379,"rsi_14":53.42,"sma_20":1404.2,"sma_60":1326.25,"sma_120":1439.33},{"date":"2025-01-10","open":1488,"high":1540,"low":1405,"close":1475,"volume":24502,"rsi_14":59.09,"sma_20":1418.95,"sma_60":1328.25,"sma_120":1437.38},{"date":"2025-01-13","open":1482,"high":1482,"low":1305,"close":1334,"volume":195231,"rsi_14":39.21,"sma_20":1425.35,"sma_60":1327.98,"sma_120":1434.29},{"date":"2025-01-14","open":1351,"high":1351,"low":1271,"close":1300,"volume":41700,"rsi_14":37.71,"sma_20":1428.85,"sma_60":1327.17,"sma_120":1430.66},{"date":"2025-01-15","open":1300,"high":1329,"low":1217,"close":1220,"volume":126579,"rsi_14":31.75,"sma_20":1423.75,"sma_60":1325.02,"sma_120":1426.5},{"date":"2025-01-16","open":1222,"high":1585,"low":1207,"close":1401,"volume":1831713,"rsi_14":47.32,"sma_20":1420.85,"sma_60":1325.52,"sma_120":1424.12},{"date":"2025-01-17","open":1411,"high":1412,"low":1308,"close":1340,"volume":382728,"rsi_14":43.14,"sma_20":1414.7,"sma_60":1325.47,"sma_120":1421.2},{"date":"2025-01-20","open":1313,"high":1318,"low":1240,"close":1279,"volume":173849,"rsi_14":41.56,"sma_20":1407.9,"sma_60":1324.35,"sma_120":1417.67},{"date":"2025-01-21","open":1266,"high":1388,"low":1215,"close":1260,"volume":165078,"rsi_14":40.59,"sma_20":1399.3,"sma_60":1322.87,"sma_120":1413.88},{"date":"2025-01-22","open":1254,"high":1340,"low":1221,"close":1323,"volume":60568,"rsi_14":44.74,"sma_20":1394.65,"sma_60":1322.45,"sma_120":1410.73},{"date":"2025-01-23","open":1322,"high":1322,"low":1240,"close":1263,"volume":38469,"rsi_14":41.49,"sma_20":1386.8,"sma_60":1321.1,"sma_120":1406.99},{"date":"2025-01-24","open":1256,"high":1263,"low":1228,"close":1250,"volume":32723,"rsi_14":38.97,"sma_20":1377.35,"sma_60":1319.53,"sma_120":1403.22},{"date":"2025-01-31","open":1250,"high":1250,"low":1225,"close":1250,"volume":14073,"rsi_14":35.94,"sma_20":1367.6,"sma_60":1317.95,"sma_120":1399.47},{"date":"2025-02-03","open":1250,"high":1250,"low":1212,"close":1222,"volume":29598,"rsi_14":29.47,"sma_20":1358.05,"sma_60":1315.87,"sma_120":1395.63},{"date":"2025-02-04","open":1230,"high":1249,"low":1220,"close":1230,"volume":21749,"rsi_14":33.07,"sma_20":1348.9,"sma_60":1314.12,"sma_120":1391.92},{"date":"2025-02-05","open":1230,"high":1242,"low":1218,"close":1227,"volume":25337,"rsi_14":33.51,"sma_20":1339.5,"sma_60":1312.58,"sma_120":1388.02},{"date":"2025-02-06","open":1233,"high":1233,"low":1213,"close":1228,"volume":26110,"rsi_14":41.34,"sma_20":1329.85,"sma_60":1311.4,"sma_120":1384.29},{"date":"2025-02-07","open":1235,"high":1240,"low":1211,"close":1240,"volume":25643,"rsi_14":44.92,"sma_20":1319.3,"sma_60":1310.17,"sma_120":1382.22},{"date":"2025-02-10","open":1240,"high":1240,"low":1216,"close":1238,"volume":37433,"rsi_14":51.76,"sma_20":1306.5,"sma_60":1308.88,"sma_120":1379.23},{"date":"2025-02-11","open":1240,"high":1240,"low":1210,"close":1235,"volume":78672,"rsi_14":25.15,"sma_20":1290.15,"sma_60":1307.25,"sma_120":1375.86},{"date":"2025-02-12","open":1235,"high":1247,"low":1225,"close":1247,"volume":23027,"rsi_14":33.68,"sma_20":1278.1,"sma_60":1306.38,"sma_120":1372.58},{"date":"2025-02-13","open":1270,"high":1350,"low":1235,"close":1249,"volume":97914,"rsi_14":43.36,"sma_20":1266.8,"sma_60":1305.77,"sma_120":1369.24},{"date":"2025-02-14","open":1249,"high":1282,"low":1240,"close":1274,"volume":43337,"rsi_14":53.02,"sma_20":1263.8,"sma_60":1306.03,"sma_120":1365.92},{"date":"2025-02-17","open":1262,"high":1281,"low":1242,"close":1257,"volume":45502,"rsi_14":32.26,"sma_20":1261.65,"sma_60":1305.87,"sma_120":1362.51},{"date":"2025-02-18","open":1257,"high":1259,"low":1226,"close":1256,"volume":16333,"rsi_14":47.24,"sma_20":1263.45,"sma_60":1305.27,"sma_120":1358.99},{"date":"2025-02-19","open":1243,"high":1260,"low":1231,"close":1260,"volume":23243,"rsi_14":54.24,"sma_20":1256.4,"sma_60":1304.73,"sma_120":1355.72},{"date":"2025-02-20","open":1260,"high":1291,"low":1236,"close":1264,"volume":29995,"rsi_14":55.74,"sma_20":1252.6,"sma_60":1304.57,"sma_120":1352.88},{"date":"2025-02-21","open":1286,"high":1286,"low":1254,"close":1273,"volume":11080,"rsi_14":74.76,"sma_20":1252.3,"sma_60":1304.75,"sma_120":1350.08},{"date":"2025-02-24","open":1262,"high":1281,"low":1258,"close":1269,"volume":42526,"rsi_14":69.7,"sma_20":1252.75,"sma_60":1304.93,"sma_120":1347.18},{"date":"2025-02-25","open":1273,"high":1273,"low":1237,"close":1248,"volume":58434,"rsi_14":58.97,"sma_20":1249.0,"sma_60":1304.75,"sma_120":1343.88},{"date":"2025-02-26","open":1248,"high":1299,"low":1199,"close":1249,"volume":177940,"rsi_14":58.97,"sma_20":1248.3,"sma_60":1305.37,"sma_120":1340.62},{"date":"2025-02-27","open":1249,"high":1254,"low":1237,"close":1248,"volume":5833,"rsi_14":53.77,"sma_20":1248.2,"sma_60":1305.9,"sma_120":1337.74},{"date":"2025-02-28","open":1235,"high":1240,"low":1201,"close":1240,"volume":31586,"rsi_14":50.89,"sma_20":1247.7,"sma_60":1306.33,"sma_120":1334.99},{"date":"2025-03-04","open":1226,"high":1240,"low":1193,"close":1236,"volume":43736,"rsi_14":50.44,"sma_20":1248.4,"sma_60":1306.53,"sma_120":1332.22},{"date":"2025-03-05","open":1220,"high":1240,"low":1220,"close":1240,"volume":13315,"rsi_14":46.67,"sma_20":1248.9,"sma_60":1306.8,"sma_120":1329.5},{"date":"2025-03-06","open":1225,"high":1240,"low":1207,"close":1239,"volume":26168,"rsi_14":45.19,"sma_20":1249.5,"sma_60":1307.22,"sma_120":1326.74},{"date":"2025-03-07","open":1225,"high":1238,"low":1205,"close":1238,"volume":24999,"rsi_14":27.5,"sma_20":1250.0,"sma_60":1307.62,"sma_120":1324.17},{"date":"2025-03-10","open":1238,"high":1238,"low":1207,"close":1208,"volume":218185,"rsi_14":23.66,"sma_20":1248.4,"sma_60":1307.62,"sma_120":1321.38},{"date":"2025-03-11","open":1208,"high":1208,"low":1175,"close":1194,"volume":15571,"rsi_14":20.75,"sma_20":1246.2,"sma_60":1307.52,"sma_120":1318.81},{"date":"2025-03-12","open":1192,"high":1232,"low":1192,"close":1232,"volume":13740,"rsi_14":40.0,"sma_20":1246.05,"sma_60":1308.33,"sma_120":1316.64},{"date":"2025-03-13","open":1232,"high":1268,"low":1232,"close":1266,"volume":11081,"rsi_14":50.59,"sma_20":1247.0,"sma_60":1309.77,"sma_120":1315.02},{"date":"2025-03-14","open":1248,"high":1265,"low":1221,"close":1250,"volume":3169,"rsi_14":43.5,"sma_20":1247.05,"sma_60":1310.93,"sma_120":1313.54},{"date":"2025-03-17","open":1240,"high":1260,"low":1225,"close":1240,"volume":3488,"rsi_14":42.08,"sma_20":1245.35,"sma_60":1311.5,"sma_120":1312.15},{"date":"2025-03-18","open":1224,"high":1253,"low":1207,"close":1214,"volume":6291,"rsi_14":40.96,"sma_20":1243.2,"sma_60":1311.23,"sma_120":1310.56},{"date":"2025-03-19","open":1221,"high":1260,"low":1214,"close":1224,"volume":6069,"rsi_14":43.65,"sma_20":1241.6,"sma_60":1309.6,"sma_120":1309.04},{"date":"2025-03-20","open":1260,"high":1260,"low":1210,"close":1210,"volume":3152,"rsi_14":40.95,"sma_20":1239.1,"sma_60":1305.45,"sma_120":1307.41},{"date":"2025-03-21","open":1203,"high":1259,"low":1193,"close":1195,"volume":31620,"rsi_14":39.63,"sma_20":1235.65,"sma_60":1300.98,"sma_120":1305.7},{"date":"2025-03-24","open":1195,"high":1203,"low":1183,"close":1197,"volume":7867,"rsi_14":40.93,"sma_20":1231.85,"sma_60":1297.35,"sma_120":1304.13},{"date":"2025-03-25","open":1197,"high":1206,"low":1166,"close":1188,"volume":13851,"rsi_14":38.18,"sma_20":1227.8,"sma_60":1293.28,"sma_120":1302.53},{"date":"2025-03-26","open":1194,"high":1194,"low":1184,"close":1185,"volume":11253,"rsi_14":37.84,"sma_20":1224.65,"sma_60":1289.43,"sma_120":1300.95},{"date":"2025-03-27","open":1191,"high":1194,"low":1172,"close":1180,"volume":14775,"rsi_14":37.17,"sma_20":1221.2,"sma_60":1285.43,"sma_120":1299.54},{"date":"2025-03-28","open":1180,"high":1180,"low":1156,"close":1165,"volume":17669,"rsi_14":39.81,"sma_20":1217.05,"sma_60":1280.87,"sma_120":1297.83},{"date":"2025-03-31","open":1165,"high":1165,"low":1111,"close":1124,"volume":22139,"rsi_14":35.29,"sma_20":1211.25,"sma_60":1275.52,"sma_120":1295.75},{"date":"2025-04-01","open":1124,"high":1132,"low":1123,"close":1124,"volume":23013,"rsi_14":23.0,"sma_20":1205.65,"sma_60":1270.7,"sma_120":1293.59},{"date":"2025-04-02","open":1130,"high":1232,"low":1129,"close":1159,"volume":24409,"rsi_14":23.38,"sma_20":1201.6,"sma_60":1266.47,"sma_120":1291.63},{"date":"2025-04-03","open":1146,"high":1222,"low":1133,"close":1133,"volume":57792,"rsi_14":22.27,"sma_20":1196.3,"sma_60":1261.77,"sma_120":1289.42},{"date":"2025-04-04","open":1133,"high":1135,"low":1070,"close":1087,"volume":50769,"rsi_14":19.03,"sma_20":1188.75,"sma_60":1256.2,"sma_120":1286.91},{"date":"2025-04-07","open":1093,"high":1102,"low":1053,"close":1053,"volume":28179,"rsi_14":18.43,"sma_20":1181.0,"sma_60":1249.57,"sma_120":1284.13},{"date":"2025-04-08","open":1053,"high":1064,"low":1025,"close":1025,"volume":24079,"rsi_14":13.55,"sma_20":1172.55,"sma_60":1241.75,"sma_120":1281.26},{"date":"2025-04-09","open":1025,"high":1102,"low":1024,"close":1026,"volume":24579,"rsi_14":14.62,"sma_20":1162.25,"sma_60":1232.82,"sma_120":1278.39},{"date":"2025-04-10","open":1068,"high":1068,"low":1016,"close":1026,"volume":33777,"rsi_14":15.51,"sma_20":1150.25,"sma_60":1225.12,"sma_120":1275.68},{"date":"2025-04-11","open":1031,"high":1134,"low":1031,"close":1054,"volume":62145,"rsi_14":23.62,"sma_20":1140.45,"sma_60":1218.1,"sma_120":1273.17},{"date":"2025-04-14","open":1046,"high":1087,"low":1021,"close":1069,"volume":58191,"rsi_14":28.52,"sma_20":1131.9,"sma_60":1213.68,"sma_120":1270.83},{"date":"2025-04-15","open":1041,"high":1224,"low":1041,"close":1079,"volume":94350,"rsi_14":31.34,"sma_20":1125.15,"sma_60":1210.0,"sma_120":1268.58},{"date":"2025-04-16","open":1097,"high":1189,"low":1080,"close":1133,"volume":98655,"rsi_14":42.94,"sma_20":1120.6,"sma_60":1208.55,"sma_120":1266.78},{"date":"2025-04-17","open":1133,"high":1289,"low":1110,"close":1223,"volume":294429,"rsi_14":57.11,"sma_20":1121.25,"sma_60":1205.58,"sma_120":1265.55},{"date":"2025-04-18","open":1269,"high":1276,"low":1212,"close":1232,"volume":65313,"rsi_14":64.36,"sma_20":1123.1,"sma_60":1203.78,"sma_120":1264.62},{"date":"2025-04-21","open":1222,"high":1267,"low":1210,"close":1255,"volume":36112,"rsi_14":66.42,"sma_20":1126.0,"sma_60":1203.38,"sma_120":1263.87},{"date":"2025-04-22","open":1255,"high":1260,"low":1236,"close":1245,"volume":37499,"rsi_14":61.5,"sma_20":1128.85,"sma_60":1203.13,"sma_120":1263.0},{"date":"2025-04-23","open":1245,"high":1258,"low":1230,"close":1257,"volume":54432,"rsi_14":67.22,"sma_20":1132.45,"sma_60":1202.03,"sma_120":1262.24},{"date":"2025-04-24","open":1253,"high":1268,"low":1201,"close":1256,"volume":29781,"rsi_14":76.83,"sma_20":1136.25,"sma_60":1201.92,"sma_120":1261.51},{"date":"2025-04-25","open":1256,"high":1267,"low":1240,"close":1251,"volume":20920,"rsi_14":84.62,"sma_20":1140.55,"sma_60":1201.93,"sma_120":1260.73},{"date":"2025-04-28","open":1251,"high":1251,"low":1195,"close":1211,"volume":21728,"rsi_14":81.21,"sma_20":1144.9,"sma_60":1201.28,"sma_120":1259.62},{"date":"2025-04-29","open":1212,"high":1212,"low":1174,"close":1191,"volume":30345,"rsi_14":76.03,"sma_20":1148.25,"sma_60":1200.77,"sma_120":1258.32},{"date":"2025-04-30","open":1192,"high":1200,"low":1188,"close":1197,"volume":21844,"rsi_14":76.47,"sma_20":1150.15,"sma_60":1200.22,"sma_120":1257.17},{"date":"2025-05-02","open":1195,"high":1195,"low":1175,"close":1178,"volume":7369,"rsi_14":69.75,"sma_20":1152.4,"sma_60":1199.4,"sma_120":1255.99},{"date":"2025-05-07","open":1178,"high":1247,"low":1167,"close":1242,"volume":19673,"rsi_14":73.83,"sma_20":1160.15,"sma_60":1199.63,"sma_120":1255.52},{"date":"2025-05-08","open":1229,"high":1229,"low":1210,"close":1223,"volume":11670,"rsi_14":69.35,"sma_20":1168.65,"sma_60":1199.35,"sma_120":1254.76},{"date":"2025-05-09","open":1223,"high":1223,"low":1186,"close":1187,"volume":22023,"rsi_14":57.63,"sma_20":1176.75,"sma_60":1198.5,"sma_120":1253.69},{"date":"2025-05-12","open":1187,"high":1223,"low":1180,"close":1200,"volume":22566,"rsi_14":45.85,"sma_20":1185.45,"sma_60":1197.92,"sma_120":1252.58},{"date":"2025-05-13","open":1212,"high":1212,"low":1188,"close":1212,"volume":10341,"rsi_14":46.43,"sma_20":1194.75,"sma_60":1197.33,"sma_120":1251.86},{"date":"2025-05-14","open":1219,"high":1219,"low":1197,"close":1218,"volume":13557,"rsi_14":42.97,"sma_20":1202.95,"sma_60":1196.82,"sma_120":1251.29},{"date":"2025-05-15","open":1205,"high":1227,"low":1204,"close":1211,"volume":8390,"rsi_14":43.46,"sma_20":1210.05,"sma_60":1195.77,"sma_120":1250.9},{"date":"2025-05-16","open":1206,"high":1236,"low":1195,"close":1211,"volume":12450,"rsi_14":40.73,"sma_20":1216.65,"sma_60":1195.0,"sma_120":1250.43},{"date":"2025-05-19","open":1199,"high":1211,"low":1188,"close":1200,"volume":8279,"rsi_14":39.15,"sma_20":1220.0,"sma_60":1194.07,"sma_120":1249.67},{"date":"2025-05-20","open":1188,"high":1200,"low":1187,"close":1199,"volume":11103,"rsi_14":39.76,"sma_20":1218.8,"sma_60":1193.05,"sma_120":1248.89},{"date":"2025-05-21","open":1188,"high":1194,"low":1176,"close":1176,"volume":10060,"rsi_14":42.62,"sma_20":1216.0,"sma_60":1191.58,"sma_120":1248.08},{"date":"2025-05-22","open":1167,"high":1176,"low":1142,"close":1155,"volume":15485,"rsi_14":42.44,"sma_20":1211.0,"sma_60":1189.62,"sma_120":1247.18},{"date":"2025-05-23","open":1143,"high":1160,"low":1143,"close":1160,"volume":11568,"rsi_14":42.19,"sma_20":1206.75,"sma_60":1187.8,"sma_120":1246.37},{"date":"2025-05-26","open":1148,"high":1151,"low":1138,"close":1141,"volume":21538,"rsi_14":42.19,"sma_20":1200.95,"sma_60":1186.02,"sma_120":1245.38},{"date":"2025-05-27","open":1153,"high":1153,"low":1121,"close":1140,"volume":27519,"rsi_14":20.69,"sma_20":1195.15,"sma_60":1184.2,"sma_120":1244.78},{"date":"2025-05-28","open":1140,"high":1148,"low":1134,"close":1141,"volume":28244,"rsi_14":23.72,"sma_20":1189.65,"sma_60":1182.42,"sma_120":1244.16},{"date":"2025-05-29","open":1153,"high":1164,"low":1121,"close":1127,"volume":22608,"rsi_14":27.61,"sma_20":1185.45,"sma_60":1180.53,"sma_120":1243.43},{"date":"2025-05-30","open":1121,"high":1152,"low":1121,"close":1132,"volume":19711,"rsi_14":23.02,"sma_20":1182.5,"sma_60":1178.8,"sma_120":1242.67},{"date":"2025-06-02","open":1120,"high":1138,"low":1115,"close":1118,"volume":27010,"rsi_14":13.28,"sma_20":1178.55,"sma_60":1176.77,"sma_120":1241.78},{"date":"2025-06-04","open":1130,"high":1130,"low":1109,"close":1109,"volume":12524,"rsi_14":8.4,"sma_20":1175.1,"sma_60":1174.6,"sma_120":1240.91},{"date":"2025-06-05","open":1120,"high":1120,"low":1088,"close":1108,"volume":16056,"rsi_14":8.8,"sma_20":1168.4,"sma_60":1172.43,"sma_120":1240.03},{"date":"2025-06-09","open":1105,"high":1108,"low":1074,"close":1077,"volume":32333,"rsi_14":7.05,"sma_20":1161.1,"sma_60":1170.25,"sma_120":1238.93},{"date":"2025-06-10","open":1086,"high":1086,"low":1067,"close":1079,"volume":29348,"rsi_14":8.84,"sma_20":1155.7,"sma_60":1168.33,"sma_120":1237.92},{"date":"2025-06-11","open":1079,"high":1081,"low":1070,"close":1078,"volume":15062,"rsi_14":8.84,"sma_20":1149.6,"sma_60":1165.77,"sma_120":1237.05},{"date":"2025-06-12","open":1078,"high":1080,"low":1067,"close":1067,"volume":36028,"rsi_14":9.63,"sma_20":1142.35,"sma_60":1162.45,"sma_120":1236.11},{"date":"2025-06-13","open":1067,"high":1067,"low":747,"close":772,"volume":1708354,"rsi_14":3.18,"sma_20":1120.05,"sma_60":1154.48,"sma_120":1232.71},{"date":"2025-06-16","open":784,"high":930,"low":784,"close":850,"volume":1147950,"rsi_14":17.84,"sma_20":1102.0,"sma_60":1147.98,"sma_120":1229.74},{"date":"2025-06-17","open":852,"high":928,"low":811,"close":883,"volume":338327,"rsi_14":23.99,"sma_20":1085.6,"sma_60":1142.47,"sma_120":1226.85},{"date":"2025-06-18","open":883,"high":914,"low":860,"close":889,"volume":116073,"rsi_14":24.95,"sma_20":1070.05,"sma_60":1136.88,"sma_120":1223.24},{"date":"2025-06-19","open":920,"high":920,"low":883,"close":899,"volume":61513,"rsi_14":26.27,"sma_20":1055.05,"sma_60":1131.7,"sma_120":1218.58},{"date":"2025-06-20","open":930,"high":930,"low":882,"close":902,"volume":38928,"rsi_14":27.45,"sma_20":1041.35,"sma_60":1126.82,"sma_120":1213.9},{"date":"2025-06-23","open":923,"high":923,"low":890,"close":905,"volume":141544,"rsi_14":27.16,"sma_20":1028.85,"sma_60":1121.95,"sma_120":1209.65},{"date":"2025-06-24","open":919,"high":919,"low":840,"close":908,"volume":54234,"rsi_14":28.4,"sma_20":1016.25,"sma_60":1117.28,"sma_120":1205.28},{"date":"2025-06-25","open":908,"high":948,"low":898,"close":910,"volume":137880,"rsi_14":29.23,"sma_20":1004.7,"sma_60":1112.7,"sma_120":1201.07},{"date":"2025-06-26","open":945,"high":945,"low":899,"close":909,"volume":28823,"rsi_14":29.23,"sma_20":993.15,"sma_60":1108.18,"sma_120":1196.81},{"date":"2025-06-27","open":908,"high":908,"low":885,"close":900,"volume":37781,"rsi_14":30.63,"sma_20":981.1,"sma_60":1103.77,"sma_120":1192.32},{"date":"2025-06-30","open":900,"high":908,"low":881,"close":897,"volume":68583,"rsi_14":30.13,"sma_20":969.6,"sma_60":1099.98,"sma_120":1187.75},{"date":"2025-07-01","open":899,"high":949,"low":834,"close":871,"volume":188310,"rsi_14":28.57,"sma_20":956.55,"sma_60":1095.77,"sma_120":1183.23},{"date":"2025-07-02","open":896,"high":896,"low":807,"close":857,"volume":117152,"rsi_14":28.4,"sma_20":943.5,"sma_60":1090.73,"sma_120":1178.6},{"date":"2025-07-03","open":857,"high":900,"low":857,"close":858,"volume":60618,"rsi_14":72.4,"sma_20":930.95,"sma_60":1086.15,"sma_120":1173.96},{"date":"2025-07-04","open":858,"high":982,"low":858,"close":922,"volume":370984,"rsi_14":70.22,"sma_20":921.65,"sma_60":1083.4,"sma_120":1169.8},{"date":"2025-07-07","open":924,"high":1198,"low":924,"close":1077,"volume":11417902,"rsi_14":82.33,"sma_20":921.65,"sma_60":1083.8,"sma_120":1166.68},{"date":"2025-07-08","open":1050,"high":1073,"low":985,"close":1001,"volume":846204,"rsi_14":65.14,"sma_20":917.75,"sma_60":1083.4,"sma_120":1162.58},{"date":"2025-07-09","open":1008,"high":1035,"low":984,"close":1010,"volume":199551,"rsi_14":65.04,"sma_20":914.35,"sma_60":1083.13,"sma_120":1157.97},{"date":"2025-07-10","open":1010,"high":1017,"low":964,"close":989,"volume":196223,"rsi_14":61.24,"sma_20":910.45,"sma_60":1082.52,"sma_120":1153.82},{"date":"2025-07-11","open":981,"high":989,"low":970,"close":988,"volume":103843,"rsi_14":60.78,"sma_20":921.25,"sma_60":1081.42,"sma_120":1149.76},{"date":"2025-07-14","open":994,"high":1034,"low":911,"close":970,"volume":207075,"rsi_14":57.75,"sma_20":927.25,"sma_60":1079.77,"sma_120":1146.72},{"date":"2025-07-15","open":970,"high":979,"low":920,"close":955,"volume":138432,"rsi_14":55.45,"sma_20":930.85,"sma_60":1077.7,"sma_120":1143.85},{"date":"2025-07-16","open":999,"high":999,"low":935,"close":956,"volume":156731,"rsi_14":55.69,"sma_20":934.2,"sma_60":1074.75,"sma_120":1141.65},{"date":"2025-07-17","open":966,"high":980,"low":925,"close":934,"volume":180459,"rsi_14":53.99,"sma_20":935.95,"sma_60":1069.93,"sma_120":1137.76},{"date":"2025-07-18","open":935,"high":946,"low":898,"close":909,"volume":219445,"rsi_14":51.34,"sma_20":936.3,"sma_60":1064.55,"sma_120":1134.17},{"date":"2025-07-21","open":909,"high":951,"low":884,"close":884,"volume":149940,"rsi_14":51.45,"sma_20":935.25,"sma_60":1058.37,"sma_120":1130.88},{"date":"2025-07-22","open":884,"high":884,"low":834,"close":847,"volume":410932,"rsi_14":48.94,"sma_20":932.2,"sma_60":1051.73,"sma_120":1127.43},{"date":"2025-07-23","open":858,"high":890,"low":821,"close":855,"volume":139865,"rsi_14":49.69,"sma_20":929.45,"sma_60":1045.03,"sma_120":1123.53},{"date":"2025-07-24","open":864,"high":890,"low":830,"close":836,"volume":76134,"rsi_14":40.05,"sma_20":925.8,"sma_60":1038.03,"sma_120":1119.97},{"date":"2025-07-25","open":848,"high":871,"low":831,"close":848,"volume":377169,"rsi_14":10.38,"sma_20":923.2,"sma_60":1031.32,"sma_120":1116.62},{"date":"2025-07-28","open":848,"high":871,"low":824,"close":849,"volume":70144,"rsi_14":14.49,"sma_20":920.8,"sma_60":1025.28,"sma_120":1113.28},{"date":"2025-07-29","open":849,"high":849,"low":835,"close":840,"volume":31244,"rsi_14":10.28,"sma_20":919.25,"sma_60":1019.43,"sma_120":1110.1},{"date":"2025-07-30","open":840,"high":1090,"low":815,"close":911,"volume":7422864,"rsi_14":35.23,"sma_20":921.95,"sma_60":1014.67,"sma_120":1107.44},{"date":"2025-07-31","open":903,"high":1085,"low":903,"close":934,"volume":2810161,"rsi_14":40.56,"sma_20":925.75,"sma_60":1010.6,"sma_120":1105.0},{"date":"2025-08-01","open":956,"high":1030,"low":881,"close":921,"volume":734224,"rsi_14":41.28,"sma_20":925.7,"sma_60":1005.25,"sma_120":1102.44},{"date":"2025-08-04","open":919,"high":964,"low":896,"close":942,"volume":168614,"rsi_14":47.74,"sma_20":918.95,"sma_60":1000.57,"sma_120":1099.96},{"date":"2025-08-05","open":949,"high":988,"low":937,"close":938,"volume":217940,"rsi_14":46.9,"sma_20":915.8,"sma_60":996.42,"sma_120":1097.46},{"date":"2025-08-06","open":938,"high":939,"low":881,"close":895,"volume":151045,"rsi_14":43.73,"sma_20":910.05,"sma_60":991.33,"sma_120":1094.62},{"date":"2025-08-07","open":899,"high":913,"low":895,"close":906,"volume":45749,"rsi_14":49.49,"sma_20":905.9,"sma_60":986.23,"sma_120":1091.78},{"date":"2025-08-08","open":906,"high":996,"low":897,"close":897,"volume":310672,"rsi_14":52.31,"sma_20":901.35,"sma_60":980.88,"sma_120":1088.85},{"date":"2025-08-11","open":897,"high":917,"low":864,"close":870,"volume":148683,"rsi_14":54.24,"sma_20":896.35,"sma_60":975.2,"sma_120":1085.48},{"date":"2025-08-12","open":872,"high":880,"low":844,"close":848,"volume":184356,"rsi_14":48.77,"sma_20":891.0,"sma_60":969.15,"sma_120":1082.08},{"date":"2025-08-13","open":848,"high":1083,"low":840,"close":934,"volume":6893093,"rsi_14":63.92,"sma_20":889.9,"sma_60":964.72,"sma_120":1079.39},{"date":"2025-08-14","open":930,"high":933,"low":885,"close":899,"volume":570285,"rsi_14":56.8,"sma_20":888.15,"sma_60":959.72,"sma_120":1076.38},{"date":"2025-08-18","open":899,"high":930,"low":885,"close":914,"volume":203923,"rsi_14":58.35,"sma_20":888.4,"sma_60":955.35,"sma_120":1073.47},{"date":"2025-08-19","open":902,"high":1028,"low":900,"close":927,"volume":744066,"rsi_14":61.07,"sma_20":890.55,"sma_60":951.55,"sma_120":1070.58},{"date":"2025-08-20","open":910,"high":993,"low":910,"close":957,"volume":299414,"rsi_14":56.53,"sma_20":896.05,"sma_60":948.17,"sma_120":1067.98},{"date":"2025-08-21","open":941,"high":1238,"low":920,"close":1020,"volume":15828791,"rsi_14":60.97,"sma_20":904.3,"sma_60":946.15,"sma_120":1066.08},{"date":"2025-08-22","open":1020,"high":1057,"low":960,"close":968,"volume":1980993,"rsi_14":55.45,"sma_20":910.9,"sma_60":943.28,"sma_120":1063.74},{"date":"2025-08-25","open":977,"high":1258,"low":977,"close":1103,"volume":15973888,"rsi_14":64.77,"sma_20":923.65,"sma_60":942.65,"sma_120":1062.53},{"date":"2025-08-26","open":1120,"high":1120,"low":1065,"close":1074,"volume":1554688,"rsi_14":61.93,"sma_20":934.9,"sma_60":941.77,"sma_120":1061.15},{"date":"2025-08-27","open":1068,"high":1099,"low":1021,"close":1026,"volume":827292,"rsi_14":61.39,"sma_20":944.2,"sma_60":940.0,"sma_120":1059.4},{"date":"2025-08-28","open":1031,"high":1115,"low":1027,"close":1060,"volume":1670313,"rsi_14":62.88,"sma_20":951.65,"sma_60":939.03,"sma_120":1057.9},{"date":"2025-08-29","open":1063,"high":1077,"low":975,"close":985,"volume":913158,"rsi_14":56.63,"sma_20":954.2,"sma_60":936.97,"sma_120":1055.78},{"date":"2025-09-01","open":985,"high":988,"low":955,"close":965,"volume":336753,"rsi_14":57.23,"sma_20":956.4,"sma_60":934.58,"sma_120":1053.51},{"date":"2025-09-02","open":957,"high":1006,"low":956,"close":976,"volume":280902,"rsi_14":59.91,"sma_20":958.1,"sma_60":932.9,"sma_120":1051.58},{"date":"2025-09-03","open":976,"high":987,"low":937,"close":958,"volume":231348,"rsi_14":52.08,"sma_20":959.1,"sma_60":930.88,"sma_120":1049.61},{"date":"2025-09-04","open":963,"high":990,"low":945,"close":951,"volume":235829,"rsi_14":54.73,"sma_20":961.9,"sma_60":928.77,"sma_120":1047.27},{"date":"2025-09-05","open":961,"high":961,"low":924,"close":930,"volume":290746,"rsi_14":51.44,"sma_20":963.1,"sma_60":926.48,"sma_120":1044.47},{"date":"2025-09-08","open":928,"high":941,"low":902,"close":938,"volume":203173,"rsi_14":51.0,"sma_20":965.15,"sma_60":929.25,"sma_120":1041.87},{"date":"2025-09-09","open":939,"high":983,"low":935,"close":941,"volume":263363,"rsi_14":48.47,"sma_20":968.7,"sma_60":930.77,"sma_120":1039.38},{"date":"2025-09-10","open":941,"high":980,"low":939,"close":978,"volume":190531,"rsi_14":45.78,"sma_20":975.2,"sma_60":932.35,"sma_120":1037.41},{"date":"2025-09-11","open":978,"high":985,"low":956,"close":968,"volume":129643,"rsi_14":50.0,"sma_20":976.9,"sma_60":933.67,"sma_120":1035.28},{"date":"2025-09-12","open":969,"high":991,"low":947,"close":979,"volume":147494,"rsi_14":31.33,"sma_20":980.9,"sma_60":935.0,"sma_120":1033.35},{"date":"2025-09-15","open":979,"high":1032,"low":970,"close":1010,"volume":279159,"rsi_14":40.42,"sma_20":985.7,"sma_60":936.8,"sma_120":1031.81},{"date":"2025-09-16","open":1010,"high":1018,"low":980,"close":994,"volume":141826,"rsi_14":44.7,"sma_20":989.05,"sma_60":938.28,"sma_120":1030.12},{"date":"2025-09-17","open":995,"high":1045,"low":987,"close":1005,"volume":416380,"rsi_14":40.14,"sma_20":991.45,"sma_60":939.9,"sma_120":1028.59},{"date":"2025-09-18","open":1001,"high":1075,"low":997,"close":1037,"volume":623615,"rsi_14":61.67,"sma_20":992.5,"sma_60":942.08,"sma_120":1027.39},{"date":"2025-09-19","open":1036,"high":1079,"low":1009,"close":1017,"volume":253230,"rsi_14":60.66,"sma_20":994.95,"sma_60":943.88,"sma_120":1026.03},{"date":"2025-09-22","open":1026,"high":1052,"low":1009,"close":1016,"volume":161183,"rsi_14":58.55,"sma_20":990.6,"sma_60":945.82,"sma_120":1024.79},{"date":"2025-09-23","open":1017,"high":1080,"low":1016,"close":1059,"volume":284425,"rsi_14":69.5,"sma_20":989.85,"sma_60":948.52,"sma_120":1024.25},{"date":"2025-09-24","open":1050,"high":1080,"low":1005,"close":1030,"volume":136415,"rsi_14":64.06,"sma_20":990.05,"sma_60":951.17,"sma_120":1023.47},{"date":"2025-09-25","open":1030,"high":1050,"low":1016,"close":1021,"volume":77174,"rsi_14":66.91,"sma_20":988.1,"sma_60":953.9,"sma_120":1022.32},{"date":"2025-09-26","open":1021,"high":1021,"low":992,"close":1015,"volume":125281,"rsi_14":64.42,"sma_20":989.6,"sma_60":956.52,"sma_120":1021.33},{"date":"2025-09-29","open":1015,"high":1029,"low":1004,"close":1015,"volume":72624,"rsi_14":64.02,"sma_20":992.1,"sma_60":958.07,"sma_120":1020.73},{"date":"2025-09-30","open":1045,"high":1045,"low":1005,"close":1037,"volume":72011,"rsi_14":61.85,"sma_20":995.15,"sma_60":957.4,"sma_120":1020.6},{"date":"2025-10-01","open":1030,"high":1039,"low":981,"close":1022,"volume":106085,"rsi_14":60.63,"sma_20":998.35,"sma_60":957.75,"sma_120":1020.58},{"date":"2025-10-02","open":1023,"high":1024,"low":982,"close":1008,"volume":92663,"rsi_14":57.66,"sma_20":1001.65,"sma_60":957.87,"sma_120":1020.5},{"date":"2025-10-10","open":1017,"high":1040,"low":956,"close":985,"volume":139133,"rsi_14":44.98,"sma_20":1004.4,"sma_60":957.8,"sma_120":1020.16},{"date":"2025-10-13","open":970,"high":994,"low":916,"close":994,"volume":147929,"rsi_14":50.0,"sma_20":1007.2,"sma_60":957.9,"sma_120":1019.66},{"date":"2025-10-14","open":994,"high":998,"low":929,"close":963,"volume":81158,"rsi_14":41.98,"sma_20":1008.3,"sma_60":957.78,"sma_120":1018.77},{"date":"2025-10-15","open":963,"high":1000,"low":955,"close":993,"volume":49805,"rsi_14":40.62,"sma_20":1009.05,"sma_60":958.42,"sma_120":1018.06},{"date":"2025-10-16","open":993,"high":1001,"low":960,"close":976,"volume":72812,"rsi_14":41.77,"sma_20":1009.45,"sma_60":958.75,"sma_120":1016.75},{"date":"2025-10-17","open":976,"high":985,"low":930,"close":939,"volume":112931,"rsi_14":36.49,"sma_20":1007.45,"sma_60":958.83,"sma_120":1014.38},{"date":"2025-10-20","open":939,"high":951,"low":911,"close":935,"volume":92061,"rsi_14":24.8,"sma_20":1003.7,"sma_60":959.27,"sma_120":1011.91},{"date":"2025-10-21","open":948,"high":964,"low":930,"close":941,"volume":43948,"rsi_14":30.04,"sma_20":1001.05,"sma_60":960.22,"sma_120":1009.29},{"date":"2025-10-22","open":941,"high":955,"low":929,"close":945,"volume":92087,"rsi_14":32.57,"sma_20":998.05,"sma_60":961.85,"sma_120":1006.79},{"date":"2025-10-23","open":945,"high":954,"low":927,"close":935,"volume":66046,"rsi_14":31.98,"sma_20":992.75,"sma_60":963.18,"sma_120":1004.11},{"date":"2025-10-24","open":945,"high":1215,"low":937,"close":1046,"volume":23262863,"rsi_14":54.65,"sma_20":994.2,"sma_60":966.68,"sma_120":1002.36},{"date":"2025-10-27","open":1047,"high":1059,"low":985,"close":989,"volume":2185536,"rsi_14":43.48,"sma_20":992.85,"sma_60":969.03,"sma_120":1000.17},{"date":"2025-10-28","open":992,"high":1004,"low":975,"close":982,"volume":638157,"rsi_14":44.44,"sma_20":989.0,"sma_60":971.25,"sma_120":998.27},{"date":"2025-10-29","open":996,"high":1013,"low":970,"close":970,"volume":391038,"rsi_14":43.6,"sma_20":986.0,"sma_60":973.42,"sma_120":996.42},{"date":"2025-10-30","open":983,"high":1007,"low":961,"close":965,"volume":469525,"rsi_14":47.06,"sma_20":983.2,"sma_60":974.32,"sma_120":994.49},{"date":"2025-10-31","open":965,"high":970,"low":945,"close":957,"volume":306588,"rsi_14":44.54,"sma_20":980.3,"sma_60":974.7,"sma_120":992.65},{"date":"2025-11-03","open":959,"high":960,"low":911,"close":931,"volume":502470,"rsi_14":45.21,"sma_20":976.1,"sma_60":974.87,"sma_120":990.06},{"date":"2025-11-04","open":931,"high":954,"low":913,"close":948,"volume":136732,"rsi_14":42.99,"sma_20":971.65,"sma_60":974.97,"sma_120":987.77},{"date":"2025-11-05","open":948,"high":977,"low":920,"close":973,"volume":212471,"rsi_14":49.54,"sma_20":969.2,"sma_60":975.55,"sma_120":985.98},{"date":"2025-11-06","open":973,"high":986,"low":934,"close":954,"volume":168149,"rsi_14":52.41,"sma_20":966.05,"sma_60":976.53,"sma_120":983.93},{"date":"2025-11-07","open":944,"high":949,"low":888,"close":933,"volume":301607,"rsi_14":49.7,"sma_20":963.45,"sma_60":976.98,"sma_120":981.61},{"date":"2025-11-10","open":933,"high":971,"low":931,"close":957,"volume":135187,"rsi_14":52.31,"sma_20":961.6,"sma_60":977.98,"sma_120":979.43},{"date":"2025-11-11","open":958,"high":970,"low":931,"close":946,"volume":111549,"rsi_14":50.14,"sma_20":960.75,"sma_60":979.25,"sma_120":977.23},{"date":"2025-11-12","open":946,"high":961,"low":946,"close":948,"volume":55222,"rsi_14":51.88,"sma_20":958.5,"sma_60":980.92,"sma_120":975.03},{"date":"2025-11-13","open":966,"high":1006,"low":934,"close":945,"volume":216444,"rsi_14":28.69,"sma_20":956.95,"sma_60":981.1,"sma_120":972.91},{"date":"2025-11-14","open":945,"high":962,"low":915,"close":929,"volume":131732,"rsi_14":34.69,"sma_20":956.45,"sma_60":981.6,"sma_120":970.66},{"date":"2025-11-17","open":935,"high":936,"low":843,"close":898,"volume":191374,"rsi_14":30.91,"sma_20":954.6,"sma_60":981.33,"sma_120":968.34},{"date":"2025-11-18","open":903,"high":927,"low":869,"close":878,"volume":138313,"rsi_14":29.82,"sma_20":951.45,"sma_60":980.52,"sma_120":966.03},{"date":"2025-11-19","open":878,"high":878,"low":856,"close":863,"volume":64091,"rsi_14":28.57,"sma_20":947.35,"sma_60":978.95,"sma_120":963.56},{"date":"2025-11-20","open":865,"high":882,"low":854,"close":880,"volume":119740,"rsi_14":34.41,"sma_20":944.6,"sma_60":976.62,"sma_120":961.38},{"date":"2025-11-21","open":880,"high":911,"low":850,"close":854,"volume":70939,"rsi_14":34.41,"sma_20":935.0,"sma_60":974.72,"sma_120":959.0},{"date":"2025-11-24","open":854,"high":869,"low":822,"close":846,"volume":51334,"rsi_14":28.57,"sma_20":927.85,"sma_60":970.43,"sma_120":956.54},{"date":"2025-11-25","open":848,"high":865,"low":822,"close":822,"volume":94536,"rsi_14":18.14,"sma_20":919.85,"sma_60":966.23,"sma_120":954.0},{"date":"2025-11-26","open":839,"high":876,"low":814,"close":842,"volume":133210,"rsi_14":26.47,"sma_20":913.45,"sma_60":963.17,"sma_120":951.58},{"date":"2025-11-27","open":850,"high":878,"low":830,"close":860,"volume":65121,"rsi_14":34.47,"sma_20":908.2,"sma_60":959.83,"sma_120":949.43},{"date":"2025-11-28","open":860,"high":880,"low":848,"close":873,"volume":43400,"rsi_14":31.25,"sma_20":904.0,"sma_60":957.97,"sma_120":947.47},{"date":"2025-12-01","open":880,"high":880,"low":844,"close":844,"volume":98718,"rsi_14":28.93,"sma_20":899.65,"sma_60":955.95,"sma_120":945.27},{"date":"2025-12-02","open":843,"high":888,"low":820,"close":870,"volume":61794,"rsi_14":35.34,"sma_20":895.75,"sma_60":954.18,"sma_120":943.54},{"date":"2025-12-03","open":870,"high":884,"low":854,"close":864,"volume":50275,"rsi_14":34.94,"sma_20":890.3,"sma_60":952.62,"sma_120":941.75},{"date":"2025-12-04","open":857,"high":862,"low":844,"close":849,"volume":29594,"rsi_14":35.07,"sma_20":885.05,"sma_60":950.92,"sma_120":939.84},{"date":"2025-12-05","open":849,"high":862,"low":821,"close":836,"volume":75783,"rsi_14":37.6,"sma_20":880.2,"sma_60":949.35,"sma_120":937.92},{"date":"2025-12-08","open":839,"high":840,"low":821,"close":824,"volume":80762,"rsi_14":38.84,"sma_20":873.55,"sma_60":947.45,"sma_120":938.35},{"date":"2025-12-09","open":825,"high":895,"low":824,"close":837,"volume":245494,"rsi_14":44.58,"sma_20":868.1,"sma_60":945.72,"sma_120":938.24},{"date":"2025-12-10","open":829,"high":852,"low":826,"close":828,"volume":55421,"rsi_14":38.79,"sma_20":862.1,"sma_60":943.22,"sma_120":937.78},{"date":"2025-12-11","open":839,"high":860,"low":826,"close":842,"volume":117935,"rsi_14":47.27,"sma_20":856.95,"sma_60":941.12,"sma_120":937.39},{"date":"2025-12-12","open":836,"high":842,"low":818,"close":831,"volume":67979,"rsi_14":46.64,"sma_20":852.05,"sma_60":938.65,"sma_120":936.83},{"date":"2025-12-15","open":821,"high":873,"low":808,"close":860,"volume":188563,"rsi_14":58.33,"sma_20":850.15,"sma_60":936.15,"sma_120":936.48},{"date":"2025-12-16","open":852,"high":877,"low":846,"close":870,"volume":131056,"rsi_14":56.42,"sma_20":849.75,"sma_60":934.08,"sma_120":936.18},{"date":"2025-12-17","open":862,"high":864,"low":838,"close":850,"volume":28123,"rsi_14":47.73,"sma_20":849.1,"sma_60":931.5,"sma_120":935.7},{"date":"2025-12-18","open":843,"high":843,"low":820,"close":820,"volume":56907,"rsi_14":38.82,"sma_20":846.1,"sma_60":927.82,"sma_120":934.95},{"date":"2025-12-19","open":815,"high":826,"low":815,"close":821,"volume":94890,"rsi_14":44.5,"sma_20":844.45,"sma_60":924.55,"sma_120":934.22},{"date":"2025-12-22","open":821,"high":832,"low":820,"close":821,"volume":59698,"rsi_14":36.61,"sma_20":843.2,"sma_60":921.3,"sma_120":933.56},{"date":"2025-12-23","open":816,"high":833,"low":814,"close":819,"volume":33812,"rsi_14":37.43,"sma_20":843.05,"sma_60":917.3,"sma_120":932.91},{"date":"2025-12-24","open":814,"high":822,"low":808,"close":819,"volume":48370,"rsi_14":40.85,"sma_20":841.9,"sma_60":913.78,"sma_120":932.48},{"date":"2025-12-26","open":811,"high":819,"low":794,"close":800,"volume":96448,"rsi_14":39.41,"sma_20":838.9,"sma_60":910.1,"sma_120":932.0},{"date":"2025-12-29","open":800,"high":824,"low":795,"close":815,"volume":102123,"rsi_14":47.4,"sma_20":836.0,"sma_60":906.77,"sma_120":931.64},{"date":"2025-12-30","open":802,"high":817,"low":791,"close":798,"volume":74001,"rsi_14":38.98,"sma_20":833.7,"sma_60":903.15,"sma_120":930.61},{"date":"2026-01-02","open":805,"high":813,"low":798,"close":802,"volume":57311,"rsi_14":42.44,"sma_20":830.3,"sma_60":899.23,"sma_120":928.32},{"date":"2026-01-05","open":802,"high":811,"low":791,"close":794,"volume":53857,"rsi_14":35.54,"sma_20":826.8,"sma_60":895.43,"sma_120":926.59},{"date":"2026-01-06","open":790,"high":797,"low":771,"close":779,"volume":57076,"rsi_14":34.71,"sma_20":823.3,"sma_60":891.47,"sma_120":924.67},{"date":"2026-01-07","open":787,"high":789,"low":762,"close":767,"volume":61383,"rsi_14":19.61,"sma_20":819.85,"sma_60":887.83,"sma_120":922.82},{"date":"2026-01-08","open":760,"high":786,"low":758,"close":786,"volume":44524,"rsi_14":24.07,"sma_20":817.95,"sma_60":884.37,"sma_120":921.13},{"date":"2026-01-09","open":779,"high":780,"low":768,"close":768,"volume":48875,"rsi_14":24.38,"sma_20":814.5,"sma_60":881.12,"sma_120":919.45},{"date":"2026-01-12","open":776,"high":776,"low":754,"close":759,"volume":40931,"rsi_14":28.06,"sma_20":811.05,"sma_60":877.22,"sma_120":917.82},{"date":"2026-01-13","open":759,"high":791,"low":759,"close":786,"volume":50677,"rsi_14":39.39,"sma_20":808.25,"sma_60":874.05,"sma_120":916.4},{"date":"2026-01-14","open":786,"high":1006,"low":770,"close":848,"volume":8824677,"rsi_14":55.95,"sma_20":809.1,"sma_60":872.53,"sma_120":915.68},{"date":"2026-01-15","open":847,"high":854,"low":763,"close":771,"volume":1215079,"rsi_14":42.05,"sma_20":804.65,"sma_60":869.8,"sma_120":914.53},{"date":"2026-01-16","open":781,"high":833,"low":762,"close":804,"volume":509178,"rsi_14":47.76,"sma_20":801.35,"sma_60":867.52,"sma_120":913.87},{"date":"2026-01-19","open":810,"high":824,"low":777,"close":788,"volume":275173,"rsi_14":45.74,"sma_20":797.45,"sma_60":862.72,"sma_120":913.38},{"date":"2026-01-20","open":789,"high":805,"low":770,"close":782,"volume":184309,"rsi_14":47.39,"sma_20":795.5,"sma_60":858.32,"sma_120":912.77},{"date":"2026-01-21","open":782,"high":793,"low":756,"close":773,"volume":117243,"rsi_14":45.34,"sma_20":793.1,"sma_60":854.72,"sma_120":912.24},{"date":"2026-01-22","open":772,"high":788,"low":762,"close":775,"volume":88577,"rsi_14":46.89,"sma_20":790.9,"sma_60":851.27,"sma_120":911.63},{"date":"2026-01-23","open":772,"high":781,"low":765,"close":775,"volume":54666,"rsi_14":49.31,"sma_20":788.7,"sma_60":848.02,"sma_120":911.02},{"date":"2026-01-26","open":783,"high":810,"low":777,"close":806,"volume":98085,"rsi_14":56.31,"sma_20":789.0,"sma_60":845.37,"sma_120":910.73},{"date":"2026-01-27","open":811,"high":834,"low":785,"close":817,"volume":151035,"rsi_14":55.15,"sma_20":789.1,"sma_60":843.03,"sma_120":909.95},{"date":"2026-01-28","open":830,"high":830,"low":796,"close":798,"volume":116879,"rsi_14":54.97,"sma_20":789.1,"sma_60":840.82,"sma_120":908.82},{"date":"2026-01-29","open":798,"high":846,"low":776,"close":826,"volume":308012,"rsi_14":60.44,"sma_20":790.3,"sma_60":838.78,"sma_120":908.02},{"date":"2026-01-30","open":826,"high":895,"low":800,"close":826,"volume":818853,"rsi_14":56.8,"sma_20":791.9,"sma_60":836.33,"sma_120":907.06},{"date":"2026-02-02","open":828,"high":888,"low":826,"close":874,"volume":381212,"rsi_14":54.64,"sma_20":796.65,"sma_60":835.0,"sma_120":906.52},{"date":"2026-02-03","open":873,"high":895,"low":856,"close":893,"volume":205947,"rsi_14":77.48,"sma_20":802.95,"sma_60":834.33,"sma_120":906.51},{"date":"2026-02-04","open":893,"high":1160,"low":885,"close":1160,"volume":4756170,"rsi_14":89.04,"sma_20":821.65,"sma_60":840.27,"sma_120":908.62},{"date":"2026-02-05","open":1250,"high":1290,"low":1064,"close":1231,"volume":3449310,"rsi_14":90.51,"sma_20":844.8,"sma_60":844.83,"sma_120":911.41},{"date":"2026-02-06","open":1235,"high":1499,"low":1120,"close":1372,"volume":4254976,"rsi_14":94.79,"sma_20":875.45,"sma_60":851.93,"sma_120":915.59},{"date":"2026-02-09","open":1170,"high":1241,"low":1054,"close":1084,"volume":6865915,"rsi_14":66.17,"sma_20":890.35,"sma_60":854.2,"sma_120":917.56},{"date":"2026-02-10","open":1084,"high":1150,"low":997,"close":1018,"volume":1999385,"rsi_14":62.36,"sma_20":898.85,"sma_60":855.42,"sma_120":918.26},{"date":"2026-02-11","open":1016,"high":1038,"low":988,"close":1025,"volume":608680,"rsi_14":62.55,"sma_20":911.55,"sma_60":857.02,"sma_120":919.31},{"date":"2026-02-12","open":1025,"high":1065,"low":999,"close":1040,"volume":473384,"rsi_14":63.11,"sma_20":923.35,"sma_60":859.38,"sma_120":920.36},{"date":"2026-02-13","open":1036,"high":1036,"low":911,"close":931,"volume":1037530,"rsi_14":55.74,"sma_20":929.7,"sma_60":860.27,"sma_120":920.39},{"date":"2026-02-19","open":931,"high":949,"low":870,"close":893,"volume":639363,"rsi_14":53.41,"sma_20":934.95,"sma_60":860.77,"sma_120":919.86},{"date":"2026-02-20","open":893,"high":900,"low":844,"close":869,"volume":413389,"rsi_14":53.17,"sma_20":939.3,"sma_60":860.58,"sma_120":918.6},{"date":"2026-02-23","open":869,"high":949,"low":852,"close":940,"volume":363405,"rsi_14":54.9,"sma_20":947.65,"sma_60":862.02,"sma_120":918.37},{"date":"2026-02-24","open":930,"high":947,"low":894,"close":915,"volume":312591,"rsi_14":53.74,"sma_20":954.65,"sma_60":863.17,"sma_120":916.8},{"date":"2026-02-25","open":919,"high":981,"low":884,"close":947,"volume":346337,"rsi_14":53.11,"sma_20":963.25,"sma_60":865.25,"sma_120":915.74},{"date":"2026-02-26","open":942,"high":942,"low":879,"close":887,"volume":347655,"rsi_14":49.75,"sma_20":966.35,"sma_60":848.37,"sma_120":847.4},{"date":"2026-02-27","open":887,"high":910,"low":751,"close":801,"volume":882067,"rsi_14":32.62,"sma_20":966.5,"sma_60":865.02,"sma_120":912.42},{"date":"2026-03-03","open":790,"high":790,"low":680,"close":680,"volume":693462,"rsi_14":24.56,"sma_20":960.6,"sma_60":861.8,"sma_120":909.88},{"date":"2026-03-04","open":650,"high":800,"low":616,"close":744,"volume":816433,"rsi_14":18.79,"sma_20":956.5,"sma_60":860.13,"sma_120":908.04},{"date":"2026-03-05","open":744,"high":797,"low":717,"close":735,"volume":440305,"rsi_14":26.0,"sma_20":951.95,"sma_60":857.88,"sma_120":906.03},{"date":"2026-03-06","open":737,"high":750,"low":705,"close":724,"volume":300827,"rsi_14":28.12,"sma_20":944.45,"sma_60":855.55,"sma_120":904.08},{"date":"2026-03-09","open":732,"high":738,"low":700,"close":718,"volume":145868,"rsi_14":27.12,"sma_20":935.7,"sma_60":853.37,"sma_120":902.14},{"date":"2026-03-10","open":722,"high":769,"low":718,"close":731,"volume":184406,"rsi_14":26.91,"sma_20":914.25,"sma_60":851.62,"sma_120":900.48},{"date":"2026-03-11","open":739,"high":798,"low":724,"close":756,"volume":712095,"rsi_14":35.04,"sma_20":890.5,"sma_60":850.48,"sma_120":898.97},{"date":"2026-03-12","open":748,"high":770,"low":684,"close":740,"volume":154195,"rsi_14":36.41,"sma_20":858.9,"sma_60":848.87,"sma_120":897.29},{"date":"2026-03-13","open":739,"high":739,"low":707,"close":715,"volume":93142,"rsi_14":36.35,"sma_20":840.45,"sma_60":846.98,"sma_120":895.1},{"date":"2026-03-16","open":691,"high":828,"low":691,"close":771,"volume":270980,"rsi_14":34.61,"sma_20":828.1,"sma_60":838.7,"sma_120":834.4},{"date":"2026-03-17","open":771,"high":795,"low":760,"close":784,"volume":95450,"rsi_14":37.8,"sma_20":816.05,"sma_60":845.02,"sma_120":891.83},{"date":"2026-03-18","open":790,"high":846,"low":771,"close":808,"volume":292956,"rsi_14":36.86,"sma_20":804.45,"sma_60":844.15,"sma_120":890.15},{"date":"2026-03-19","open":812,"high":812,"low":765,"close":788,"volume":87026,"rsi_14":39.88,"sma_20":797.3,"sma_60":842.78,"sma_120":888.43},{"date":"2026-03-20","open":781,"high":882,"low":770,"close":859,"volume":354893,"rsi_14":56.12,"sma_20":795.6,"sma_60":842.93,"sma_120":887.22},{"date":"2026-03-23","open":855,"high":889,"low":822,"close":870,"volume":248990,"rsi_14":76.1,"sma_20":795.65,"sma_60":843.77,"sma_120":885.79},{"date":"2026-03-24","open":847,"high":943,"low":844,"close":887,"volume":225469,"rsi_14":72.56,"sma_20":793.0,"sma_60":844.87,"sma_120":884.71},{"date":"2026-03-25","open":901,"high":979,"low":888,"close":945,"volume":415372,"rsi_14":78.69,"sma_20":794.5,"sma_60":846.93,"sma_120":884.12},{"date":"2026-03-26","open":945,"high":1023,"low":900,"close":923,"volume":359333,"rsi_14":76.39,"sma_20":793.3,"sma_60":848.67,"sma_120":882.98},{"date":"2026-03-27","open":923,"high":1006,"low":919,"close":979,"volume":265304,"rsi_14":80.56,"sma_20":797.9,"sma_60":851.33,"sma_120":882.56},{"date":"2026-03-30","open":970,"high":1090,"low":933,"close":1073,"volume":673101,"rsi_14":83.66,"sma_20":811.5,"sma_60":855.88,"sma_120":882.99},{"date":"2026-03-31","open":1073,"high":1073,"low":966,"close":991,"volume":321609,"rsi_14":70.8,"sma_20":827.05,"sma_60":858.82,"sma_120":882.79},{"date":"2026-04-01","open":1088,"high":1088,"low":998,"close":1034,"volume":219003,"rsi_14":74.83,"sma_20":841.55,"sma_60":862.75,"sma_120":882.95},{"date":"2026-04-02","open":1035,"high":1118,"low":1035,"close":1080,"volume":887308,"rsi_14":79.77,"sma_20":858.8,"sma_60":867.38,"sma_120":883.31},{"date":"2026-04-03","open":1082,"high":1400,"low":1081,"close":1376,"volume":4610298,"rsi_14":85.46,"sma_20":891.4,"sma_60":877.08,"sma_120":886.26},{"date":"2026-04-06","open":1407,"high":1470,"low":1305,"close":1372,"volume":1383187,"rsi_14":84.83,"sma_20":924.1,"sma_60":886.97,"sma_120":889.22},{"date":"2026-04-07","open":1372,"high":1381,"low":1170,"close":1194,"volume":686058,"rsi_14":69.34,"sma_20":947.25,"sma_60":894.08,"sma_120":890.96},{"date":"2026-04-08","open":1195,"high":1287,"low":1180,"close":1285,"volume":291167,"rsi_14":73.25,"sma_20":973.7,"sma_60":902.4,"sma_120":893.38},{"date":"2026-04-09","open":1285,"high":1295,"low":1220,"close":1294,"volume":186291,"rsi_14":71.6,"sma_20":1001.4,"sma_60":911.17,"sma_120":896.14},{"date":"2026-04-10","open":1282,"high":1450,"low":1268,"close":1431,"volume":546072,"rsi_14":74.76,"sma_20":1037.2,"sma_60":922.37,"sma_120":899.79},{"date":"2026-04-13","open":1432,"high":1550,"low":1341,"close":1380,"volume":459381,"rsi_14":71.12,"sma_20":1067.65,"sma_60":932.27,"sma_120":903.16},{"date":"2026-04-14","open":1380,"high":1449,"low":1354,"close":1434,"volume":394841,"rsi_14":71.02,"sma_20":1100.15,"sma_60":942.03,"sma_120":907.28},{"date":"2026-04-15","open":1434,"high":1448,"low":1304,"close":1318,"volume":317735,"rsi_14":65.71,"sma_20":1125.65,"sma_60":951.15,"sma_120":910.48},{"date":"2026-04-16","open":1318,"high":1348,"low":1241,"close":1268,"volume":259881,"rsi_14":61.55,"sma_20":1149.65,"sma_60":958.88,"sma_120":913.2},{"date":"2026-04-17","open":1268,"high":1302,"low":1175,"close":1199,"volume":318813,"rsi_14":55.14,"sma_20":1166.65,"sma_60":965.73,"sma_120":915.32},{"date":"2026-04-20","open":1225,"high":1255,"low":1195,"close":1224,"volume":160837,"rsi_14":59.97,"sma_20":1184.35,"sma_60":973.1,"sma_120":917.73},{"date":"2026-04-21","open":1214,"high":1447,"low":1214,"close":1306,"volume":1113671,"rsi_14":61.26,"sma_20":1205.3,"sma_60":981.98,"sma_120":919.89},{"date":"2026-04-22","open":1308,"high":1336,"low":1222,"close":1225,"volume":363091,"rsi_14":55.83,"sma_20":1219.3,"sma_60":989.48,"sma_120":921.86},{"date":"2026-04-23","open":1214,"high":1231,"low":1100,"close":1113,"volume":312120,"rsi_14":37.58,"sma_20":1228.8,"sma_60":995.12,"sma_120":922.95},{"date":"2026-04-24","open":1115,"high":1173,"low":1100,"close":1151,"volume":140151,"rsi_14":39.89,"sma_20":1237.4,"sma_60":1000.87,"sma_120":924.46},{"date":"2026-04-27","open":1153,"high":1166,"low":1101,"close":1110,"volume":230194,"rsi_14":45.61,"sma_20":1239.25,"sma_60":1005.75,"sma_120":925.67},{"date":"2026-04-28","open":1141,"high":1141,"low":1072,"close":1084,"volume":231756,"rsi_14":38.72,"sma_20":1243.9,"sma_60":1010.52,"sma_120":926.73},{"date":"2026-04-29","open":1070,"high":1169,"low":1070,"close":1110,"volume":112593,"rsi_14":39.87,"sma_20":1247.7,"sma_60":1015.25,"sma_120":908.06},{"date":"2026-04-30","open":1110,"high":1116,"low":1077,"close":1080,"volume":89803,"rsi_14":24.57,"sma_20":1263.3,"sma_60":1184.73,"sma_120":989.31},{"date":"2026-05-04","open":1147,"high":1147,"low":1030,"close":1056,"volume":284862,"rsi_14":29.07,"sma_20":1231.7,"sma_60":1022.52,"sma_120":930.01},{"date":"2026-05-06","open":1056,"high":1147,"low":1011,"close":1039,"volume":316812,"rsi_14":23.2,"sma_20":1215.05,"sma_60":1024.95,"sma_120":930.72},{"date":"2026-05-07","open":1039,"high":1094,"low":1030,"close":1078,"volume":107139,"rsi_14":31.82,"sma_20":1209.25,"sma_60":1023.58,"sma_120":931.92},{"date":"2026-05-08","open":1078,"high":1078,"low":1035,"close":1059,"volume":61996,"rsi_14":33.39,"sma_20":1197.95,"sma_60":1020.72,"sma_120":932.77},{"date":"2026-05-11","open":1052,"high":1071,"low":1000,"close":1010,"volume":168051,"rsi_14":34.48,"sma_20":1183.75,"sma_60":1014.68,"sma_120":933.31},{"date":"2026-05-12","open":1010,"high":1016,"low":948,"close":953,"volume":178005,"rsi_14":28.86,"sma_20":1159.85,"sma_60":1012.5,"sma_120":933.35},{"date":"2026-05-13","open":969,"high":1021,"low":941,"close":985,"volume":48903,"rsi_14":22.84,"sma_20":1140.1,"sma_60":1011.95,"sma_120":933.68},{"date":"2026-05-14","open":986,"high":1130,"low":986,"close":1022,"volume":186757,"rsi_14":31.44,"sma_20":1119.5,"sma_60":1011.9,"sma_120":934.46},{"date":"2026-05-15","open":1022,"high":1026,"low":974,"close":991,"volume":56454,"rsi_14":36.91,"sma_20":1103.15,"sma_60":1011.08,"sma_120":935.23},{"date":"2026-05-18","open":1039,"high":1039,"low":942,"close":982,"volume":82407,"rsi_14":30.66,"sma_20":1088.85,"sma_60":1011.93,"sma_120":936.1},{"date":"2026-05-19","open":1024,"high":1126,"low":982,"close":1097,"volume":162067,"rsi_14":48.73,"sma_20":1083.75,"sma_60":1015.33,"sma_120":938.05},{"date":"2026-05-20","open":1097,"high":1107,"low":1047,"close":1085,"volume":197616,"rsi_14":50.1,"sma_20":1076.8,"sma_60":1018.93,"sma_120":939.76},{"date":"2026-05-21","open":1085,"high":1180,"low":1084,"close":1175,"volume":232677,"rsi_14":55.79,"sma_20":1070.25,"sma_60":1022.85,"sma_120":942.43},{"date":"2026-05-22","open":1176,"high":1180,"low":1111,"close":1146,"volume":170672,"rsi_14":55.89,"sma_20":1066.3,"sma_60":1026.7,"sma_120":944.93},{"date":"2026-05-26","open":1146,"high":1187,"low":974,"close":1026,"volume":853899,"rsi_14":47.71,"sma_20":1061.95,"sma_60":1028.02,"sma_120":946.63},{"date":"2026-05-27","open":1048,"high":1072,"low":999,"close":1004,"volume":180950,"rsi_14":47.35,"sma_20":1054.6,"sma_60":1029.97,"sma_120":947.98},{"date":"2026-05-28","open":1004,"high":1041,"low":992,"close":1019,"volume":90425,"rsi_14":45.37,"sma_20":1050.05,"sma_60":1033.6,"sma_120":949.31},{"date":"2026-05-29","open":1019,"high":1036,"low":984,"close":1010,"volume":119437,"rsi_14":46.09,"sma_20":1046.35,"sma_60":1039.1,"sma_120":950.45},{"date":"2026-06-01","open":983,"high":997,"low":910,"close":915,"volume":300615,"rsi_14":42.94,"sma_20":1036.6,"sma_60":1041.95,"sma_120":951.04},{"date":"2026-06-02","open":906,"high":926,"low":822,"close":865,"volume":192991,"rsi_14":43.39,"sma_20":1025.85,"sma_60":1044.12,"sma_120":951.0},{"date":"2026-06-04","open":861,"high":891,"low":776,"close":827,"volume":180475,"rsi_14":38.24,"sma_20":1014.4,"sma_60":1045.83,"sma_120":950.69},{"date":"2026-06-05","open":859,"high":859,"low":779,"close":832,"volume":54266,"rsi_14":35.16,"sma_20":1004.05,"sma_60":1047.73,"sma_120":950.55},{"date":"2026-06-08","open":766,"high":819,"low":750,"close":769,"volume":173151,"rsi_14":33.48,"sma_20":988.6,"sma_60":1048.37,"sma_120":949.99},{"date":"2026-06-09","open":770,"high":810,"low":770,"close":790,"volume":113668,"rsi_14":35.96,"sma_20":975.15,"sma_60":1048.93,"sma_120":949.71},{"date":"2026-06-10","open":790,"high":863,"low":777,"close":807,"volume":71726,"rsi_14":25.26,"sma_20":965.0,"sma_60":1050.05,"sma_120":949.46},{"date":"2026-06-11","open":800,"high":1049,"low":800,"close":833,"volume":746965,"rsi_14":29.0,"sma_20":959.0,"sma_60":1052.02,"sma_120":949.5},{"date":"2026-06-12","open":840,"high":955,"low":840,"close":930,"volume":347491,"rsi_14":29.82,"sma_20":956.25,"sma_60":1054.67,"sma_120":950.23},{"date":"2026-06-15","open":986,"high":999,"low":936,"close":987,"volume":165375,"rsi_14":37.48,"sma_20":954.5,"sma_60":1058.05,"sma_120":951.53},{"date":"2026-06-16","open":987,"high":1000,"low":952,"close":970,"volume":72377,"rsi_14":44.74,"sma_20":953.45,"sma_60":1060.75,"sma_120":952.45},{"date":"2026-06-17","open":962,"high":980,"low":930,"close":940,"volume":89566,"rsi_14":66.46,"sma_20":915.7,"sma_60":1069.23,"sma_120":960.28},{"date":"2026-06-18","open":940,"high":999,"low":934,"close":975,"volume":86586,"rsi_14":46.07,"sma_20":945.25,"sma_60":1065.22,"sma_120":954.08},{"date":"2026-06-19","open":883,"high":987,"low":883,"close":968,"volume":73237,"rsi_14":46.24,"sma_20":939.4,"sma_60":1066.85,"sma_120":955.31},{"date":"2026-06-22","open":945,"high":959,"low":902,"close":946,"volume":52195,"rsi_14":53.2,"sma_20":927.95,"sma_60":1067.83,"sma_120":956.35},{"date":"2026-06-23","open":902,"high":960,"low":807,"close":877,"volume":147113,"rsi_14":51.19,"sma_20":914.5,"sma_60":1066.7,"sma_120":956.82},{"date":"2026-06-24","open":860,"high":943,"low":797,"close":899,"volume":51282,"rsi_14":57.38,"sma_20":908.15,"sma_60":1066.3,"sma_120":957.48},{"date":"2026-06-25","open":864,"high":941,"low":864,"close":912,"volume":14627,"rsi_14":58.06,"sma_20":903.55,"sma_60":1065.18,"sma_120":958.26},{"date":"2026-06-26","open":882,"high":912,"low":810,"close":909,"volume":54417,"rsi_14":66.06,"sma_20":898.05,"sma_60":1062.45,"sma_120":959.17},{"date":"2026-06-29","open":900,"high":918,"low":885,"close":894,"volume":53054,"rsi_14":62.09,"sma_20":892.25,"sma_60":1060.83,"sma_120":959.83},{"date":"2026-06-30","open":894,"high":945,"low":890,"close":890,"volume":26640,"rsi_14":59.95,"sma_20":891.0,"sma_60":1058.43,"sma_120":960.59},{"date":"2026-07-01","open":890,"high":910,"low":854,"close":855,"volume":65852,"rsi_14":52.58,"sma_20":890.5,"sma_60":1054.68,"sma_120":961.03},{"date":"2026-07-02","open":899,"high":899,"low":760,"close":842,"volume":66413,"rsi_14":37.13,"sma_20":891.25,"sma_60":1045.78,"sma_120":961.43},{"date":"2026-07-03","open":842,"high":874,"low":772,"close":842,"volume":200094,"rsi_14":24.56,"sma_20":891.75,"sma_60":1036.95,"sma_120":961.96},{"date":"2026-07-06","open":837,"high":850,"low":795,"close":840,"volume":86020,"rsi_14":25.93,"sma_20":895.3,"sma_60":1031.05,"sma_120":962.57},{"date":"2026-07-07","open":877,"high":878,"low":784,"close":840,"volume":68561,"rsi_14":29.17,"sma_20":897.8,"sma_60":1023.63,"sma_120":963.02},{"date":"2026-07-08","open":804,"high":850,"low":732,"close":835,"volume":77514,"rsi_14":16.67,"sma_20":899.2,"sma_60":1015.98,"sma_120":963.58},{"date":"2026-07-09","open":835,"high":844,"low":770,"close":825,"volume":53458,"rsi_14":16.43,"sma_20":898.8,"sma_60":1005.88,"sma_120":964.12},{"date":"2026-07-10","open":825,"high":950,"low":825,"close":946,"volume":189182,"rsi_14":50.0,"sma_20":899.6,"sma_60":998.65,"sma_120":965.46},{"date":"2026-07-13","open":947,"high":990,"low":885,"close":977,"volume":138596,"rsi_14":68.25,"sma_20":899.1,"sma_60":991.03,"sma_120":966.53},{"date":"2026-07-14","open":977,"high":978,"low":852,"close":920,"volume":108554,"rsi_14":53.4,"sma_20":896.6,"sma_60":984.4,"sma_120":967.77},{"date":"2026-07-15","open":920,"high":940,"low":644,"close":720,"volume":4254070,"rsi_14":30.65,"sma_20":885.6,"sma_60":975.27,"sma_120":967.08},{"date":"2026-07-16","open":713,"high":734,"low":648,"close":719,"volume":897245,"rsi_14":30.77,"sma_20":872.8,"sma_60":967.27,"sma_120":966.5},{"date":"2026-07-20","open":723,"high":727,"low":610,"close":660,"volume":800273,"rsi_14":28.25,"sma_20":857.4,"sma_60":957.87,"sma_120":965.48},{"date":"2026-07-21","open":685,"high":858,"low":663,"close":699,"volume":4409666,"rsi_14":33.33,"sma_20":845.05,"sma_60":947.75,"sma_120":964.87},{"date":"2026-07-22","open":705,"high":734,"low":650,"close":659,"volume":382834,"rsi_14":33.04,"sma_20":834.15,"sma_60":938.32,"sma_120":963.9},{"date":"2026-07-23","open":628,"high":666,"low":626,"close":651,"volume":273997,"rsi_14":33.33,"sma_20":821.75,"sma_60":930.62,"sma_120":962.87},{"date":"2026-07-24","open":667,"high":667,"low":623,"close":648,"volume":183311,"rsi_14":33.16,"sma_20":808.55,"sma_60":922.23,"sma_120":961.55},{"date":"2026-07-27","open":688,"high":690,"low":648,"close":683,"volume":166528,"rsi_14":37.11,"sma_20":797.25,"sma_60":915.12,"sma_120":960.43},{"date":"2026-07-28","open":683,"high":717,"low":642,"close":684,"volume":317556,"rsi_14":37.21,"sma_20":786.75,"sma_60":908.45,"sma_120":959.48},{"date":"2026-07-29","open":663,"high":709,"low":621,"close":689,"volume":274684,"rsi_14":38.03,"sma_20":776.7,"sma_60":901.43,"sma_120":958.34},{"date":"2026-07-30","open":670,"high":725,"low":669,"close":690,"volume":119239,"rsi_14":38.77,"sma_20":768.45,"sma_60":894.93,"sma_120":957.21},{"date":"2026-07-31","open":689,"high":772,"low":672,"close":748,"volume":185920,"rsi_14":31.6,"sma_20":763.75,"sma_60":889.8,"sma_120":956.16},{"date":"2026-08-03","open":770,"high":868,"low":758,"close":848,"volume":407247,"rsi_14":39.37,"sma_20":764.05,"sma_60":886.62,"sma_120":955.78},{"date":"2026-08-04","open":849,"high":974,"low":830,"close":946,"volume":598588,"rsi_14":52.01,"sma_20":769.35,"sma_60":884.42,"sma_120":954.0},{"date":"2026-08-05","open":985,"high":1020,"low":946,"close":1010,"volume":1018051,"rsi_14":78.32,"sma_20":777.85,"sma_60":883.6,"sma_120":952.16},{"date":"2026-08-06","open":1001,"high":1001,"low":799,"close":810,"volume":821796,"rsi_14":56.4,"sma_20":776.6,"sma_60":880.27,"sma_120":947.48},{"date":"2026-08-07","open":834,"high":1001,"low":834,"close":980,"volume":1164825,"rsi_14":69.46,"sma_20":784.35,"sma_60":880.72,"sma_120":946.61},{"date":"2026-08-10","open":1010,"high":1100,"low":894,"close":920,"volume":790009,"rsi_14":63.11,"sma_20":783.05,"sma_60":879.63,"sma_120":945.79},{"date":"2026-08-11","open":912,"high":940,"low":861,"close":907,"volume":326908,"rsi_14":65.2,"sma_20":779.55,"sma_60":877.72,"sma_120":944.81},{"date":"2026-08-12","open":935,"high":935,"low":865,"close":889,"volume":152496,"rsi_14":64.41,"sma_20":778.0,"sma_60":876.02,"sma_120":943.55},{"date":"2026-08-13","open":892,"high":972,"low":879,"close":967,"volume":154714,"rsi_14":67.7,"sma_20":790.35,"sma_60":875.77,"sma_120":943.85},{"date":"2026-08-14","open":993,"high":999,"low":944,"close":988,"volume":202351,"rsi_14":67.19,"sma_20":803.8,"sma_60":873.95,"sma_120":944.64},{"date":"2026-08-18","open":988,"high":999,"low":936,"close":988,"volume":121436,"rsi_14":67.16,"sma_20":820.2,"sma_60":872.33,"sma_120":945.63},{"date":"2026-08-19","open":988,"high":988,"low":920,"close":970,"volume":71450,"rsi_14":65.63,"sma_20":833.75,"sma_60":868.92,"sma_120":945.88},{"date":"2026-08-20","open":961,"high":995,"low":950,"close":989,"volume":71865,"rsi_14":66.3,"sma_20":850.25,"sma_60":866.3,"sma_120":946.5},{"date":"2026-08-21","open":1048,"high":1049,"low":972,"close":986,"volume":277884,"rsi_14":63.81,"sma_20":867.0,"sma_60":865.63,"sma_120":946.83},{"date":"2026-08-24","open":986,"high":986,"low":927,"close":945,"volume":66244,"rsi_14":56.04,"sma_20":881.85,"sma_60":864.65,"sma_120":947.31},{"date":"2026-08-25","open":945,"high":974,"low":878,"close":963,"volume":144029,"rsi_14":51.18,"sma_20":895.85,"sma_60":863.72,"sma_120":948.66},{"date":"2026-08-26","open":989,"high":989,"low":923,"close":933,"volume":22442,"rsi_14":44.41,"sma_20":908.3,"sma_60":862.43,"sma_120":950.77},{"date":"2026-08-27","open":952,"high":952,"low":895,"close":900,"volume":42156,"rsi_14":58.62,"sma_20":918.85,"sma_60":862.18,"sma_120":952.07},{"date":"2026-08-28","open":905,"high":928,"low":903,"close":909,"volume":21577,"rsi_14":40.17,"sma_20":929.8,"sma_60":862.92,"sma_120":953.52},{"date":"2026-08-31","open":909,"high":1013,"low":901,"close":1001,"volume":329948,"rsi_14":60.31,"sma_20":942.45,"sma_60":865.82,"sma_120":955.83},{"date":"2026-09-01","open":1001,"high":1001,"low":924,"close":924,"volume":164416,"rsi_14":51.86,"sma_20":946.25,"sma_60":867.35,"sma_120":957.54},{"date":"2026-09-02","open":951,"high":972,"low":885,"close":905,"volume":94858,"rsi_14":51.75,"sma_20":944.2,"sma_60":869.62,"sma_120":958.99},{"date":"2026-09-03","open":899,"high":940,"low":899,"close":930,"volume":110268,"rsi_14":45.43,"sma_20":940.2,"sma_60":871.95,"sma_120":960.44},{"date":"2026-09-04","open":930,"high":960,"low":879,"close":879,"volume":95088,"rsi_14":37.47,"sma_20":943.65,"sma_60":873.15,"sma_120":961.6},{"date":"2026-09-07","open":885,"high":925,"low":885,"close":907,"volume":107772,"rsi_14":41.25,"sma_20":940.0,"sma_60":874.38,"sma_120":963.2},{"date":"2026-09-08","open":871,"high":912,"low":871,"close":908,"volume":78322,"rsi_14":43.05,"sma_20":939.4,"sma_60":874.02,"sma_120":964.34},{"date":"2026-09-09","open":908,"high":912,"low":870,"close":877,"volume":82025,"rsi_14":37.77,"sma_20":937.9,"sma_60":872.18,"sma_120":965.12},{"date":"2026-09-10","open":877,"high":909,"low":876,"close":890,"volume":16374,"rsi_14":39.74,"sma_20":937.95,"sma_60":870.85,"sma_120":965.8},{"date":"2026-09-11","open":890,"high":890,"low":860,"close":884,"volume":44942,"rsi_14":42.96,"sma_20":933.8,"sma_60":869.92,"sma_120":966.6},{"date":"2026-09-14","open":884,"high":911,"low":820,"close":848,"volume":86218,"rsi_14":37.25,"sma_20":926.8,"sma_60":867.8,"sma_120":966.51},{"date":"2026-09-15","open":836,"high":860,"low":801,"close":815,"volume":106419,"rsi_14":37.0,"sma_20":918.15,"sma_60":865.25,"sma_120":966.05},{"date":"2026-09-16","open":843,"high":873,"low":816,"close":850,"volume":90120,"rsi_14":44.52,"sma_20":912.15,"sma_60":863.65,"sma_120":965.74},{"date":"2026-09-17","open":849,"high":896,"low":825,"close":885,"volume":56957,"rsi_14":47.51,"sma_20":906.95,"sma_60":863.78,"sma_120":965.24},{"date":"2026-09-18","open":868,"high":923,"low":857,"close":908,"volume":109695,"rsi_14":38.74,"sma_20":903.05,"sma_60":863.93,"sma_120":965.12},{"date":"2026-09-21","open":895,"high":915,"low":878,"close":912,"volume":64753,"rsi_14":48.24,"sma_20":901.4,"sma_60":863.93,"sma_120":964.56},{"date":"2026-09-22","open":915,"high":918,"low":887,"close":906,"volume":61598,"rsi_14":50.15,"sma_20":898.55,"sma_60":863.88,"sma_120":963.17},{"date":"2026-09-23","open":890,"high":920,"low":870,"close":916,"volume":47205,"rsi_14":47.76,"sma_20":897.7,"sma_60":864.25,"sma_120":962.54},{"date":"2026-09-28","open":911,"high":915,"low":874,"close":910,"volume":32587,"rsi_14":55.81,"sma_20":898.2,"sma_60":864.58,"sma_120":961.51},{"date":"2026-09-29","open":888,"high":907,"low":851,"close":902,"volume":65520,"rsi_14":48.99,"sma_20":897.85,"sma_60":865.37,"sma_120":960.02},{"date":"2026-09-30","open":879,"high":902,"low":867,"close":884,"volume":26926,"rsi_14":45.45,"sma_20":892.0,"sma_60":866.07,"sma_120":955.92},{"date":"2026-10-01","open":890,"high":911,"low":870,"close":908,"volume":136138,"rsi_14":56.03,"sma_20":891.2,"sma_60":867.17,"sma_120":952.06},{"date":"2026-10-02","open":911,"high":930,"low":879,"close":916,"volume":48442,"rsi_14":55.16,"sma_20":891.75,"sma_60":868.43,"sma_120":949.74},{"date":"2026-10-06","open":900,"high":935,"low":899,"close":932,"volume":87539,"rsi_14":59.16,"sma_20":891.85,"sma_60":869.97,"sma_120":946.8},{"date":"2026-10-07","open":978,"high":996,"low":914,"close":990,"volume":241932,"rsi_14":75.0,"sma_20":897.4,"sma_60":872.55,"sma_120":944.27},{"date":"2026-10-08","open":990,"high":1113,"low":906,"close":974,"volume":839643,"rsi_14":79.78,"sma_20":900.75,"sma_60":875.03,"sma_120":940.46},{"date":"2026-10-12","open":934,"high":1000,"low":934,"close":949,"volume":90104,"rsi_14":69.26,"sma_20":902.8,"sma_60":875.08,"sma_120":936.87},{"date":"2026-10-13","open":948,"high":951,"low":860,"close":865,"volume":179708,"rsi_14":46.73,"sma_20":902.2,"sma_60":873.22,"sma_120":932.12},{"date":"2026-10-14","open":921,"high":921,"low":864,"close":870,"volume":48771,"rsi_14":43.4,"sma_20":901.2,"sma_60":872.38,"sma_120":928.39},{"date":"2026-10-15","open":871,"high":871,"low":750,"close":825,"volume":206842,"rsi_14":36.78,"sma_20":898.25,"sma_60":874.13,"sma_120":924.7},{"date":"2026-10-16","open":805,"high":841,"low":756,"close":794,"volume":143927,"rsi_14":34.18,"sma_20":895.55,"sma_60":875.38,"sma_120":921.33},{"date":"2026-10-19","open":800,"high":889,"low":800,"close":879,"volume":122508,"rsi_14":45.69,"sma_20":898.75,"sma_60":879.03,"sma_120":918.45},{"date":"2026-10-20","open":871,"high":881,"low":840,"close":878,"volume":15092,"rsi_14":46.23,"sma_20":900.15,"sma_60":882.02,"sma_120":914.88},{"date":"2026-10-21","open":835,"high":872,"low":807,"close":831,"volume":134710,"rsi_14":42.33,"sma_20":897.45,"sma_60":884.88,"sma_120":911.6},{"date":"2026-10-22","open":820,"high":957,"low":816,"close":841,"volume":251534,"rsi_14":45.27,"sma_20":894.1,"sma_60":888.05,"sma_120":909.33},{"date":"2026-10-23","open":871,"high":913,"low":843,"close":845,"volume":78344,"rsi_14":42.76,"sma_20":890.75,"sma_60":891.33,"sma_120":906.78}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":3.21,"ttm_eps":null,"close":1778.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":127.7,"pbr":2.53,"ttm_eps":null,"close":1383.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":20.28,"pbr":2.49,"ttm_eps":null,"close":1413.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":29.13,"pbr":2.07,"ttm_eps":null,"close":1124.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":1.63,"ttm_eps":null,"close":897.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":2.04,"ttm_eps":null,"close":1037.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":2.06,"ttm_eps":null,"close":798.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":2.91,"ttm_eps":null,"close":991.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":2.82,"ttm_eps":null,"close":890.0}],"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":"이엠앤아이","phase":"above-fold","symbol_resolved":true}