{"status":"ok","report":{"price_analysis":{"current":7030.0,"change_1d":-0.8,"change_7d":14.8,"change_30d":43.5,"high_30d":8300.0,"low_30d":4725.0,"position_in_range":64.0,"support":5082.5,"resistance":7942.5},"summary":"피델릭스(032580)은 Technology 섹터 KR 시장 종목입니다, 시가총액 2289.34억. 현재가 6,910원, 전일 대비 -2.5%, 30일 +43.5%. PER 14.8배 / ROE 16.2%. 기술적 시그널: MACD 데드크로스, 정배열 상승 추세. 최근 5일 외국인 순매도 73.46만, 기관 순매수 68.58만.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 14.8배입니다. ROE 16.2%입니다. 시가총액 2289.34억. 매출 857.11억, 영업이익 140.89억.","grade":"B","comment":"PER 14.8배, ROE 16.16%","per":15.06,"pbr":3.95,"roe":16.16,"eps":466.9200000000001,"revenue":85711425887.0,"operating_income":14089313413.0,"net_income":15456784075.0,"market_cap":232909376370,"profit_margin":18.03,"roa":11.5,"operating_margin":16.44,"gross_margin":34.79,"debt_ratio":0.4050019229155876,"total_assets":82853918953.0,"total_equity":58970680112.0,"total_debt":23883238841.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 41.6로 중립 구간입니다. MACD(203.01)가 시그널선(328.42)을 하회합니다(데드크로스). 현재가가 SMA20(6862)과 SMA60(5258) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 5378~8346 (현재 위치 52%).","trend":"상승","grade":"C","comment":"상승 추세, RSI 42","rsi_14":41.56378600823045,"macd":203.00842836152697,"macd_signal":328.4151575680868,"sma_20":6862.0,"sma_60":5257.75,"bb_upper":8346.204837615078,"bb_lower":5377.795162384922,"atr_14":761.4285714285714},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -73.46만, 기관 순매수 68.58만. 30일 누적: 외국인 73.86만, 기관 84.58만.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-734643.0,"institutional_flow":685844.0,"data":[{"date":"2026-10-22","foreign_net":-122440.0,"institution_net":241611.0,"retail_net":-119171.0},{"date":"2026-10-21","foreign_net":-140276.0,"institution_net":241762.0,"retail_net":-101486.0},{"date":"2026-10-20","foreign_net":-196546.0,"institution_net":200828.0,"retail_net":-4282.0},{"date":"2026-10-19","foreign_net":-86629.0,"institution_net":1300.0,"retail_net":85329.0},{"date":"2026-10-16","foreign_net":-188752.0,"institution_net":343.0,"retail_net":188409.0},{"date":"2026-10-15","foreign_net":358211.0,"institution_net":24569.0,"retail_net":-382780.0},{"date":"2026-10-14","foreign_net":-106621.0,"institution_net":25223.0,"retail_net":81398.0},{"date":"2026-10-13","foreign_net":132069.0,"institution_net":-43809.0,"retail_net":-88260.0},{"date":"2026-10-12","foreign_net":57804.0,"institution_net":0.0,"retail_net":-57804.0},{"date":"2026-10-08","foreign_net":23781.0,"institution_net":4579.0,"retail_net":-28360.0},{"date":"2026-10-07","foreign_net":-17602.0,"institution_net":4576.0,"retail_net":13026.0},{"date":"2026-10-06","foreign_net":-1042.0,"institution_net":12641.0,"retail_net":-11599.0},{"date":"2026-10-02","foreign_net":101210.0,"institution_net":23878.0,"retail_net":-125088.0},{"date":"2026-10-01","foreign_net":-1791.0,"institution_net":2212.0,"retail_net":-421.0},{"date":"2026-09-30","foreign_net":-27802.0,"institution_net":22276.0,"retail_net":5526.0},{"date":"2026-09-29","foreign_net":141620.0,"institution_net":0.0,"retail_net":-141620.0},{"date":"2026-09-28","foreign_net":31134.0,"institution_net":-8410.0,"retail_net":-22724.0},{"date":"2026-09-23","foreign_net":83344.0,"institution_net":-40096.0,"retail_net":-43248.0},{"date":"2026-09-22","foreign_net":126667.0,"institution_net":-65913.0,"retail_net":-60754.0},{"date":"2026-09-21","foreign_net":114375.0,"institution_net":88211.0,"retail_net":-202586.0},{"date":"2026-09-18","foreign_net":77575.0,"institution_net":15559.0,"retail_net":-93134.0},{"date":"2026-09-17","foreign_net":67644.0,"institution_net":48000.0,"retail_net":-115644.0},{"date":"2026-09-16","foreign_net":10344.0,"institution_net":0.0,"retail_net":-10344.0},{"date":"2026-09-15","foreign_net":83536.0,"institution_net":18795.0,"retail_net":-102331.0},{"date":"2026-09-14","foreign_net":-25627.0,"institution_net":0.0,"retail_net":25627.0},{"date":"2026-09-11","foreign_net":24392.0,"institution_net":0.0,"retail_net":-24392.0},{"date":"2026-09-10","foreign_net":-65935.0,"institution_net":18702.0,"retail_net":47233.0},{"date":"2026-09-09","foreign_net":307625.0,"institution_net":0.0,"retail_net":-307625.0},{"date":"2026-09-08","foreign_net":-39952.0,"institution_net":6000.0,"retail_net":33952.0},{"date":"2026-09-07","foreign_net":18306.0,"institution_net":3000.0,"retail_net":-21306.0}],"periods":{"d1":{"foreign_net":-122440.0,"institution_net":241611.0,"retail_net":-119171.0},"d3":{"foreign_net":-459262.0,"institution_net":684201.0,"retail_net":-224939.0},"d7":{"foreign_net":-483053.0,"institution_net":735636.0,"retail_net":-252583.0},"d14":{"foreign_net":-188624.0,"institution_net":739713.0,"retail_net":-551089.0},"d30":{"foreign_net":738622.0,"institution_net":845837.0,"retail_net":-1584459.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"PER 14.8x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"B","percentile":88,"summary":"매출 +55.6%","metrics":[{"name":"매출 성장률 (QoQ)","value":55.6,"unit":"%","percentile":82,"direction":"higher_better"},{"name":"영업이익 성장률","value":216.2,"unit":"%","percentile":94,"direction":"higher_better","note":"적자 → 흑자"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 16.2%","metrics":[{"name":"ROE","value":16.16,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":16.44,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":18.03,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":11.5,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":52,"summary":"RSI 42","metrics":[{"name":"RSI (14)","value":41.6,"unit":"","percentile":42,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":43.5,"unit":"%","percentile":84,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":69,"summary":"유동비율 3.4x, 순차입금비율 0.2x","metrics":[{"name":"유동비율","value":3.44,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":0.21,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":28.5,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.2,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 14.8x (섹터 중앙 N/Ax)"},"growth":{"grade":"B","reason":"매출 +55.6%"},"profitability":{"grade":"C","reason":"ROE 16.2%"},"momentum":{"grade":"C","reason":"RSI 42"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":11.5,"unit":"%","threshold":"≥ 10%","pass":true,"source":"버핏"},{"metric":"ROE","value":16.16,"unit":"%","threshold":"≥ 15%","pass":true,"source":"버핏, 린치"},{"metric":"ROIC","value":17.01,"unit":"%","threshold":"≥ 10%","pass":true,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.41,"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":34.79,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":16.44,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":18.03,"unit":"%","threshold":"≥ 15%","pass":true,"source":"버핏"}],"pass_count":5,"total_count":8,"overall_comment":"8개 지표 중 5개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["이동평균선 정배열 상승 추세","전분기 대비 매출 56% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["이동평균선 정배열 상승 추세","전분기 대비 매출 56% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":15.06,"current_pbr":3.95,"per_5y_high":12.12,"per_5y_low":10.58,"per_5y_avg":11.35,"per_percentile":100.0,"pbr_5y_high":0.54,"pbr_5y_low":0.14,"pbr_5y_avg":0.21,"pbr_percentile":100.0,"per_5y_median":11.35,"pbr_5y_median":0.16,"history":[{"quarter":"2024-Q2","per":null,"pbr":0.2},{"quarter":"2024-Q3","per":null,"pbr":0.16},{"quarter":"2024-Q4","per":null,"pbr":0.16},{"quarter":"2025-Q1","per":null,"pbr":0.16},{"quarter":"2025-Q2","per":null,"pbr":0.18},{"quarter":"2025-Q3","per":null,"pbr":0.19},{"quarter":"2025-Q4","per":null,"pbr":0.16},{"quarter":"2026-Q1","per":12.12,"pbr":0.14},{"quarter":"2026-Q2","per":10.58,"pbr":0.54},{"quarter":"현재","per":15.06,"pbr":3.95}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":1528.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":1152.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":1200.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":1129.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":1214.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":1264.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":1104.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":1119.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":4940.0,"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":"SEMICONDUCTORS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2026-03","per":12.12,"eps":92.3,"close":1119.0,"source":"reported"},{"date":"2026-04","per":14.86,"eps":92.3,"close":1372.0,"source":"reported"},{"date":"2026-05","per":63.81,"eps":92.3,"close":5890.0,"source":"reported"},{"date":"2026-06","per":10.58,"eps":466.92,"close":4940.0,"source":"reported"},{"date":"2026-07","per":7.58,"eps":466.92,"close":3540.0,"source":"reported"},{"date":"2026-08","per":10.33,"eps":466.92,"close":4825.0,"source":"reported"},{"date":"2026-09","per":16.94,"eps":466.92,"close":7910.0,"source":"reported"},{"date":"2026-10","per":15.08,"eps":466.92,"close":7040.0,"source":"reported"}],"trailing_per_history_meta":{"avg":18.91,"std":17.21,"upper_1sd":36.12,"lower_1sd":1.71,"current":15.08,"count":8},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"14.8배"},{"label":"PBR","value":"3.9배"},{"label":"5년 PER 밴드","value":"하위 100%"},{"label":"ROE","value":"16.2%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"technical","label":"기술지표","age_days":2},"summary":"가격 1일 전 · 기술지표 2일 전 · 수급 2일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:17:11.918866+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-22"},"prices":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"fundamental":{"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":0.1615852126158704,"dividend_yield":null,"eps":288.0,"revenue":33434395547.0,"operating_income":9612339470.0,"net_income":9528789884.0,"market_cap":null,"profit_margin":0.28499961575812005,"operating_margin":0.28749852697314565,"roa":0.11500711136434397,"gross_margin":0.34787273828982435,"total_equity":58970680112.0,"total_assets":82853918953.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":1.01,"roe":0.1049695159910235,"dividend_yield":null,"eps":158.58,"revenue":21489395543.0,"operating_income":4331943526.0,"net_income":5254231977.0,"market_cap":45500000000.0,"profit_margin":0.24450347923869475,"operating_margin":0.20158517336291928,"roa":0.07364367337312604,"gross_margin":0.30412891516294427,"total_equity":50054836658.0,"total_assets":71346685144.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.027996892942204886,"dividend_yield":null,"eps":37.86,"revenue":18247144514.0,"operating_income":1039501770.0,"net_income":1254277733.0,"market_cap":null,"profit_margin":0.06873830215120309,"operating_margin":0.05696791457986477,"roa":0.021843115312943247,"gross_margin":0.1969653079824345,"total_equity":44800604681.0,"total_assets":57422108295.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.013399036740203424,"dividend_yield":null,"eps":-17.52,"revenue":12540490283.0,"operating_income":-894471353.0,"net_income":-580515519.0,"market_cap":null,"profit_margin":-0.046291293713368764,"operating_margin":-0.07132666529095384,"roa":-0.010660598176941715,"gross_margin":0.11906382512205962,"total_equity":43325168089.0,"total_assets":54454310102.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.06536740510769985,"dividend_yield":null,"eps":-86.62,"revenue":11948325874.0,"operating_income":-1586627034.0,"net_income":-2870000607.0,"market_cap":null,"profit_margin":-0.2402010655940702,"operating_margin":-0.13279073995232749,"roa":-0.054256909171416776,"gross_margin":0.07120902986513239,"total_equity":43905683609.0,"total_assets":52896500203.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.01639788537274478,"dividend_yield":null,"eps":-23.15,"revenue":10879557541.0,"operating_income":-624412172.0,"net_income":-767150078.0,"market_cap":null,"profit_margin":-0.07051298502801862,"operating_margin":-0.057393158650697,"roa":-0.013946639370264326,"gross_margin":0.1700307150386163,"total_equity":46783476074.0,"total_assets":55006088394.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.000477561660858274,"dividend_yield":null,"eps":-0.69,"revenue":12763395145.0,"operating_income":-1805837046.0,"net_income":-22708356.0,"market_cap":null,"profit_margin":-0.0017791783253608576,"operating_margin":-0.14148563336671655,"roa":-0.0004006373011597975,"gross_margin":0.08616800024645793,"total_equity":47550626152.0,"total_assets":56680583496.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.029770576883250837,"dividend_yield":null,"eps":-42.92,"revenue":12360093070.0,"operating_income":-677720481.0,"net_income":-1422074706.0,"market_cap":null,"profit_margin":-0.1150537215170015,"operating_margin":-0.05483134124976294,"roa":-0.024266552648305635,"gross_margin":0.16413272226274586,"total_equity":47767791386.0,"total_assets":58602254989.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.003944455137103039,"dividend_yield":null,"eps":5.86,"revenue":10021470349.0,"operating_income":-472716815.0,"net_income":194027220.0,"market_cap":null,"profit_margin":0.019361152928957293,"operating_margin":-0.04717040499423025,"roa":0.0034110763276418003,"gross_margin":0.16114568010083927,"total_equity":49189866092.0,"total_assets":56881524001.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.019497874526100595,"dividend_yield":null,"eps":-28.84,"revenue":9665372820.0,"operating_income":-1572190993.0,"net_income":-955551781.0,"market_cap":null,"profit_margin":-0.09886341673471008,"operating_margin":-0.16266221927277918,"roa":-0.01720170070941303,"gross_margin":0.17855117025894507,"total_equity":49007997242.0,"total_assets":55549843422.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.008418012235407571,"dividend_yield":null,"eps":-12.69,"revenue":12826108077.0,"operating_income":1011063872.0,"net_income":-420593767.0,"market_cap":null,"profit_margin":-0.0327920024121905,"operating_margin":0.07882857885885566,"roa":-0.007323940361492373,"gross_margin":0.2347112030342515,"total_equity":49963549023.0,"total_assets":57427251758.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.010700459878787772,"dividend_yield":null,"eps":16.0,"revenue":13352746349.0,"operating_income":59578135.0,"net_income":540739088.0,"market_cap":null,"profit_margin":0.040496469704938004,"operating_margin":0.004461863757672733,"roa":0.009204871029555951,"gross_margin":0.21613690783665165,"total_equity":50534191439.0,"total_assets":58744884775.0}],"current_price":7030.0,"change_pct":-0.85,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":2680.0},{"date":"2016-10-25","close":2590.0},{"date":"2016-10-26","close":2425.0},{"date":"2016-10-27","close":2495.0},{"date":"2016-10-28","close":2560.0},{"date":"2016-10-31","close":2400.0},{"date":"2016-11-01","close":2440.0},{"date":"2016-11-02","close":2315.0},{"date":"2016-11-03","close":2390.0},{"date":"2016-11-04","close":2445.0},{"date":"2016-11-07","close":2465.0},{"date":"2016-11-08","close":2465.0},{"date":"2016-11-09","close":2295.0},{"date":"2016-11-10","close":2380.0},{"date":"2016-11-11","close":2435.0},{"date":"2016-11-14","close":2470.0},{"date":"2016-11-15","close":2460.0},{"date":"2016-11-16","close":2465.0},{"date":"2016-11-17","close":2515.0},{"date":"2016-11-18","close":2465.0},{"date":"2016-11-21","close":2400.0},{"date":"2016-11-22","close":2400.0},{"date":"2016-11-23","close":2360.0},{"date":"2016-11-24","close":2250.0},{"date":"2016-11-25","close":2300.0},{"date":"2016-11-28","close":2245.0},{"date":"2016-11-29","close":2250.0},{"date":"2016-11-30","close":2250.0},{"date":"2016-12-01","close":2300.0},{"date":"2016-12-02","close":2270.0},{"date":"2016-12-05","close":2165.0},{"date":"2016-12-06","close":2200.0},{"date":"2016-12-07","close":2190.0},{"date":"2016-12-08","close":2210.0},{"date":"2016-12-09","close":2200.0},{"date":"2016-12-12","close":2255.0},{"date":"2016-12-13","close":2305.0},{"date":"2016-12-14","close":2325.0},{"date":"2016-12-15","close":2335.0},{"date":"2016-12-16","close":2325.0},{"date":"2016-12-19","close":2300.0},{"date":"2016-12-20","close":2300.0},{"date":"2016-12-21","close":2325.0},{"date":"2016-12-22","close":2315.0},{"date":"2016-12-23","close":2305.0},{"date":"2016-12-26","close":2295.0},{"date":"2016-12-27","close":2295.0},{"date":"2016-12-28","close":2355.0},{"date":"2016-12-29","close":2370.0},{"date":"2017-01-02","close":2375.0},{"date":"2017-01-03","close":2425.0},{"date":"2017-01-04","close":2460.0},{"date":"2017-01-05","close":2495.0},{"date":"2017-01-06","close":2460.0},{"date":"2017-01-09","close":3195.0},{"date":"2017-01-10","close":3100.0},{"date":"2017-01-11","close":3100.0},{"date":"2017-01-12","close":2960.0},{"date":"2017-01-13","close":2930.0},{"date":"2017-01-16","close":2900.0},{"date":"2017-01-17","close":3015.0},{"date":"2017-01-18","close":2950.0},{"date":"2017-01-19","close":2875.0},{"date":"2017-01-20","close":2915.0},{"date":"2017-01-23","close":2850.0},{"date":"2017-01-24","close":2760.0},{"date":"2017-01-25","close":2570.0},{"date":"2017-01-26","close":2655.0},{"date":"2017-01-31","close":2615.0},{"date":"2017-02-01","close":2690.0},{"date":"2017-02-02","close":2565.0},{"date":"2017-02-03","close":2580.0},{"date":"2017-02-06","close":2560.0},{"date":"2017-02-07","close":2590.0},{"date":"2017-02-08","close":2555.0},{"date":"2017-02-09","close":2600.0},{"date":"2017-02-10","close":2350.0},{"date":"2017-02-13","close":2425.0},{"date":"2017-02-14","close":2380.0},{"date":"2017-02-15","close":2450.0},{"date":"2017-02-16","close":2390.0},{"date":"2017-02-17","close":2410.0},{"date":"2017-02-20","close":2410.0},{"date":"2017-02-21","close":2540.0},{"date":"2017-02-22","close":2530.0},{"date":"2017-02-23","close":2530.0},{"date":"2017-02-24","close":2490.0},{"date":"2017-02-27","close":2510.0},{"date":"2017-02-28","close":2480.0},{"date":"2017-03-02","close":2480.0},{"date":"2017-03-03","close":2355.0},{"date":"2017-03-06","close":2330.0},{"date":"2017-03-07","close":2385.0},{"date":"2017-03-08","close":2365.0},{"date":"2017-03-09","close":2355.0},{"date":"2017-03-10","close":2410.0},{"date":"2017-03-13","close":2450.0},{"date":"2017-03-14","close":2505.0},{"date":"2017-03-15","close":2510.0},{"date":"2017-03-16","close":2580.0},{"date":"2017-03-17","close":2555.0},{"date":"2017-03-20","close":2495.0},{"date":"2017-03-21","close":2540.0},{"date":"2017-03-22","close":2665.0},{"date":"2017-03-23","close":2640.0},{"date":"2017-03-24","close":2620.0},{"date":"2017-03-27","close":2555.0},{"date":"2017-03-28","close":2610.0},{"date":"2017-03-29","close":2625.0},{"date":"2017-03-30","close":2680.0},{"date":"2017-03-31","close":2655.0},{"date":"2017-04-03","close":2600.0},{"date":"2017-04-04","close":2585.0},{"date":"2017-04-05","close":2650.0},{"date":"2017-04-06","close":2600.0},{"date":"2017-04-07","close":2605.0},{"date":"2017-04-10","close":2460.0},{"date":"2017-04-11","close":2445.0},{"date":"2017-04-12","close":2420.0},{"date":"2017-04-13","close":2450.0},{"date":"2017-04-14","close":2350.0},{"date":"2017-04-17","close":2355.0},{"date":"2017-04-18","close":2370.0},{"date":"2017-04-19","close":2415.0},{"date":"2017-04-20","close":2420.0},{"date":"2017-04-21","close":2370.0},{"date":"2017-04-24","close":2365.0},{"date":"2017-04-25","close":2405.0},{"date":"2017-04-26","close":2440.0},{"date":"2017-04-27","close":2450.0},{"date":"2017-04-28","close":2410.0},{"date":"2017-05-02","close":2400.0},{"date":"2017-05-04","close":2390.0},{"date":"2017-05-08","close":2365.0},{"date":"2017-05-10","close":2380.0},{"date":"2017-05-11","close":2365.0},{"date":"2017-05-12","close":2335.0},{"date":"2017-05-15","close":2250.0},{"date":"2017-05-16","close":2230.0},{"date":"2017-05-17","close":2215.0},{"date":"2017-05-18","close":2235.0},{"date":"2017-05-19","close":2240.0},{"date":"2017-05-22","close":2320.0},{"date":"2017-05-23","close":2325.0},{"date":"2017-05-24","close":2340.0},{"date":"2017-05-25","close":2320.0},{"date":"2017-05-26","close":2325.0},{"date":"2017-05-29","close":2280.0},{"date":"2017-05-30","close":2290.0},{"date":"2017-05-31","close":2280.0},{"date":"2017-06-01","close":2245.0},{"date":"2017-06-02","close":2280.0},{"date":"2017-06-05","close":2280.0},{"date":"2017-06-07","close":2295.0},{"date":"2017-06-08","close":2295.0},{"date":"2017-06-09","close":2395.0},{"date":"2017-06-12","close":2370.0},{"date":"2017-06-13","close":2370.0},{"date":"2017-06-14","close":2355.0},{"date":"2017-06-15","close":2350.0},{"date":"2017-06-16","close":2365.0},{"date":"2017-06-19","close":2340.0},{"date":"2017-06-20","close":2290.0},{"date":"2017-06-21","close":2270.0},{"date":"2017-06-22","close":2270.0},{"date":"2017-06-23","close":2265.0},{"date":"2017-06-26","close":2245.0},{"date":"2017-06-27","close":2220.0},{"date":"2017-06-28","close":2260.0},{"date":"2017-06-29","close":2265.0},{"date":"2017-06-30","close":2255.0},{"date":"2017-07-03","close":2250.0},{"date":"2017-07-04","close":2230.0},{"date":"2017-07-05","close":2185.0},{"date":"2017-07-06","close":2180.0},{"date":"2017-07-07","close":2170.0},{"date":"2017-07-10","close":2200.0},{"date":"2017-07-11","close":2305.0},{"date":"2017-07-12","close":2305.0},{"date":"2017-07-13","close":2300.0},{"date":"2017-07-14","close":2305.0},{"date":"2017-07-17","close":2310.0},{"date":"2017-07-18","close":2360.0},{"date":"2017-07-19","close":2360.0},{"date":"2017-07-20","close":2375.0},{"date":"2017-07-21","close":2370.0},{"date":"2017-07-24","close":2350.0},{"date":"2017-07-25","close":2345.0},{"date":"2017-07-26","close":2340.0},{"date":"2017-07-27","close":2355.0},{"date":"2017-07-28","close":2260.0},{"date":"2017-07-31","close":2260.0},{"date":"2017-08-01","close":2270.0},{"date":"2017-08-02","close":2265.0},{"date":"2017-08-03","close":2260.0},{"date":"2017-08-04","close":2260.0},{"date":"2017-08-07","close":2270.0},{"date":"2017-08-08","close":2155.0},{"date":"2017-08-09","close":2120.0},{"date":"2017-08-10","close":2130.0},{"date":"2017-08-11","close":2060.0},{"date":"2017-08-14","close":2005.0},{"date":"2017-08-16","close":1925.0},{"date":"2017-08-17","close":1920.0},{"date":"2017-08-18","close":1940.0},{"date":"2017-08-21","close":2000.0},{"date":"2017-08-22","close":2025.0},{"date":"2017-08-23","close":2035.0},{"date":"2017-08-24","close":2045.0},{"date":"2017-08-25","close":2005.0},{"date":"2017-08-28","close":1995.0},{"date":"2017-08-29","close":1910.0},{"date":"2017-08-30","close":1940.0},{"date":"2017-08-31","close":1950.0},{"date":"2017-09-01","close":1975.0},{"date":"2017-09-04","close":1945.0},{"date":"2017-09-05","close":1945.0},{"date":"2017-09-06","close":1900.0},{"date":"2017-09-07","close":1980.0},{"date":"2017-09-08","close":1960.0},{"date":"2017-09-11","close":2120.0},{"date":"2017-09-12","close":2115.0},{"date":"2017-09-13","close":2040.0},{"date":"2017-09-14","close":2140.0},{"date":"2017-09-15","close":2120.0},{"date":"2017-09-18","close":2120.0},{"date":"2017-09-19","close":2030.0},{"date":"2017-09-20","close":1940.0},{"date":"2017-09-21","close":1925.0},{"date":"2017-09-22","close":1855.0},{"date":"2017-09-25","close":1760.0},{"date":"2017-09-26","close":1750.0},{"date":"2017-09-27","close":1755.0},{"date":"2017-09-28","close":1785.0},{"date":"2017-09-29","close":1800.0},{"date":"2017-10-10","close":1780.0},{"date":"2017-10-11","close":1790.0},{"date":"2017-10-12","close":1830.0},{"date":"2017-10-13","close":1785.0},{"date":"2017-10-16","close":1755.0},{"date":"2017-10-17","close":1715.0},{"date":"2017-10-18","close":1725.0},{"date":"2017-10-19","close":1710.0},{"date":"2017-10-20","close":1690.0},{"date":"2017-10-23","close":1715.0},{"date":"2017-10-24","close":1720.0},{"date":"2017-10-25","close":1720.0},{"date":"2017-10-26","close":1720.0},{"date":"2017-10-27","close":1755.0},{"date":"2017-10-30","close":1750.0},{"date":"2017-10-31","close":1785.0},{"date":"2017-11-01","close":2200.0},{"date":"2017-11-02","close":1980.0},{"date":"2017-11-03","close":2010.0},{"date":"2017-11-06","close":2050.0},{"date":"2017-11-07","close":2010.0},{"date":"2017-11-08","close":2030.0},{"date":"2017-11-09","close":2045.0},{"date":"2017-11-10","close":2030.0},{"date":"2017-11-13","close":2030.0},{"date":"2017-11-14","close":2020.0},{"date":"2017-11-15","close":1995.0},{"date":"2017-11-16","close":2000.0},{"date":"2017-11-17","close":1995.0},{"date":"2017-11-20","close":2005.0},{"date":"2017-11-21","close":2035.0},{"date":"2017-11-22","close":2020.0},{"date":"2017-11-23","close":2160.0},{"date":"2017-11-24","close":2155.0},{"date":"2017-11-27","close":2085.0},{"date":"2017-11-28","close":2020.0},{"date":"2017-11-29","close":2065.0},{"date":"2017-11-30","close":2015.0},{"date":"2017-12-01","close":2015.0},{"date":"2017-12-04","close":2060.0},{"date":"2017-12-05","close":2075.0},{"date":"2017-12-06","close":2145.0},{"date":"2017-12-07","close":2085.0},{"date":"2017-12-08","close":2020.0},{"date":"2017-12-11","close":2025.0},{"date":"2017-12-12","close":2095.0},{"date":"2017-12-13","close":2195.0},{"date":"2017-12-14","close":2105.0},{"date":"2017-12-15","close":2050.0},{"date":"2017-12-18","close":2050.0},{"date":"2017-12-19","close":1950.0},{"date":"2017-12-20","close":1970.0},{"date":"2017-12-21","close":1840.0},{"date":"2017-12-22","close":1880.0},{"date":"2017-12-26","close":1920.0},{"date":"2017-12-27","close":1930.0},{"date":"2017-12-28","close":1995.0},{"date":"2018-01-02","close":1965.0},{"date":"2018-01-03","close":1970.0},{"date":"2018-01-04","close":1975.0},{"date":"2018-01-05","close":2005.0},{"date":"2018-01-08","close":1970.0},{"date":"2018-01-09","close":1925.0},{"date":"2018-01-10","close":1975.0},{"date":"2018-01-11","close":1990.0},{"date":"2018-01-12","close":1955.0},{"date":"2018-01-15","close":1955.0},{"date":"2018-01-16","close":1915.0},{"date":"2018-01-17","close":1900.0},{"date":"2018-01-18","close":1905.0},{"date":"2018-01-19","close":1905.0},{"date":"2018-01-22","close":1895.0},{"date":"2018-01-23","close":1890.0},{"date":"2018-01-24","close":1870.0},{"date":"2018-01-25","close":1960.0},{"date":"2018-01-26","close":2025.0},{"date":"2018-01-29","close":2040.0},{"date":"2018-01-30","close":2000.0},{"date":"2018-01-31","close":2065.0},{"date":"2018-02-01","close":2085.0},{"date":"2018-02-02","close":2020.0},{"date":"2018-02-05","close":1985.0},{"date":"2018-02-06","close":1975.0},{"date":"2018-02-07","close":1975.0},{"date":"2018-02-08","close":2040.0},{"date":"2018-02-09","close":2030.0},{"date":"2018-02-12","close":2100.0},{"date":"2018-02-13","close":2055.0},{"date":"2018-02-14","close":2070.0},{"date":"2018-02-19","close":2095.0},{"date":"2018-02-20","close":2120.0},{"date":"2018-02-21","close":2105.0},{"date":"2018-02-22","close":2055.0},{"date":"2018-02-23","close":2120.0},{"date":"2018-02-26","close":2170.0},{"date":"2018-02-27","close":2160.0},{"date":"2018-02-28","close":2095.0},{"date":"2018-03-02","close":2090.0},{"date":"2018-03-05","close":2085.0},{"date":"2018-03-06","close":2250.0},{"date":"2018-03-07","close":2200.0},{"date":"2018-03-08","close":2240.0},{"date":"2018-03-09","close":2210.0},{"date":"2018-03-12","close":2175.0},{"date":"2018-03-13","close":2190.0},{"date":"2018-03-14","close":2275.0},{"date":"2018-03-15","close":2270.0},{"date":"2018-03-16","close":2270.0},{"date":"2018-03-19","close":2250.0},{"date":"2018-03-20","close":2260.0},{"date":"2018-03-21","close":2200.0},{"date":"2018-03-22","close":2165.0},{"date":"2018-03-23","close":2030.0},{"date":"2018-03-26","close":2020.0},{"date":"2018-03-27","close":2020.0},{"date":"2018-03-28","close":2000.0},{"date":"2018-03-29","close":2045.0},{"date":"2018-03-30","close":2090.0},{"date":"2018-04-02","close":2080.0},{"date":"2018-04-03","close":2105.0},{"date":"2018-04-04","close":2055.0},{"date":"2018-04-05","close":2065.0},{"date":"2018-04-06","close":2025.0},{"date":"2018-04-09","close":2030.0},{"date":"2018-04-10","close":2025.0},{"date":"2018-04-11","close":1985.0},{"date":"2018-04-12","close":1980.0},{"date":"2018-04-13","close":1970.0},{"date":"2018-04-16","close":2000.0},{"date":"2018-04-17","close":2010.0},{"date":"2018-04-18","close":2015.0},{"date":"2018-04-19","close":2045.0},{"date":"2018-04-20","close":2155.0},{"date":"2018-04-23","close":2160.0},{"date":"2018-04-24","close":2160.0},{"date":"2018-04-25","close":2130.0},{"date":"2018-04-26","close":2145.0},{"date":"2018-04-27","close":2155.0},{"date":"2018-04-30","close":2140.0},{"date":"2018-05-02","close":2160.0},{"date":"2018-05-03","close":2160.0},{"date":"2018-05-04","close":2145.0},{"date":"2018-05-08","close":2200.0},{"date":"2018-05-09","close":2345.0},{"date":"2018-05-10","close":2310.0},{"date":"2018-05-11","close":2310.0},{"date":"2018-05-14","close":2270.0},{"date":"2018-05-15","close":2325.0},{"date":"2018-05-16","close":2285.0},{"date":"2018-05-17","close":2200.0},{"date":"2018-05-18","close":2200.0},{"date":"2018-05-21","close":2270.0},{"date":"2018-05-23","close":2240.0},{"date":"2018-05-24","close":2240.0},{"date":"2018-05-25","close":2170.0},{"date":"2018-05-28","close":2230.0},{"date":"2018-05-29","close":2165.0},{"date":"2018-05-30","close":2080.0},{"date":"2018-05-31","close":2120.0},{"date":"2018-06-01","close":2095.0},{"date":"2018-06-04","close":2135.0},{"date":"2018-06-05","close":2180.0},{"date":"2018-06-07","close":2550.0},{"date":"2018-06-08","close":2465.0},{"date":"2018-06-11","close":2420.0},{"date":"2018-06-12","close":2410.0},{"date":"2018-06-14","close":2345.0},{"date":"2018-06-15","close":2360.0},{"date":"2018-06-18","close":2325.0},{"date":"2018-06-19","close":2445.0},{"date":"2018-06-20","close":2455.0},{"date":"2018-06-21","close":2385.0},{"date":"2018-06-22","close":2300.0},{"date":"2018-06-25","close":2425.0},{"date":"2018-06-26","close":2470.0},{"date":"2018-06-27","close":2495.0},{"date":"2018-06-28","close":2345.0},{"date":"2018-06-29","close":2255.0},{"date":"2018-07-02","close":2140.0},{"date":"2018-07-03","close":2225.0},{"date":"2018-07-04","close":2680.0},{"date":"2018-07-05","close":2550.0},{"date":"2018-07-06","close":2695.0},{"date":"2018-07-09","close":2650.0},{"date":"2018-07-10","close":2610.0},{"date":"2018-07-11","close":2530.0},{"date":"2018-07-12","close":2650.0},{"date":"2018-07-13","close":2655.0},{"date":"2018-07-16","close":2550.0},{"date":"2018-07-17","close":2660.0},{"date":"2018-07-18","close":2530.0},{"date":"2018-07-19","close":2395.0},{"date":"2018-07-20","close":2360.0},{"date":"2018-07-23","close":2220.0},{"date":"2018-07-24","close":2225.0},{"date":"2018-07-25","close":2090.0},{"date":"2018-07-26","close":2095.0},{"date":"2018-07-27","close":2155.0},{"date":"2018-07-30","close":2140.0},{"date":"2018-07-31","close":2200.0},{"date":"2018-08-01","close":2255.0},{"date":"2018-08-02","close":2295.0},{"date":"2018-08-03","close":2295.0},{"date":"2018-08-06","close":2270.0},{"date":"2018-08-07","close":2345.0},{"date":"2018-08-08","close":2310.0},{"date":"2018-08-09","close":2330.0},{"date":"2018-08-10","close":2235.0},{"date":"2018-08-13","close":2095.0},{"date":"2018-08-14","close":2145.0},{"date":"2018-08-16","close":2125.0},{"date":"2018-08-17","close":2155.0},{"date":"2018-08-20","close":2145.0},{"date":"2018-08-21","close":2155.0},{"date":"2018-08-22","close":2170.0},{"date":"2018-08-23","close":2165.0},{"date":"2018-08-24","close":2155.0},{"date":"2018-08-27","close":2155.0},{"date":"2018-08-28","close":2180.0},{"date":"2018-08-29","close":2165.0},{"date":"2018-08-30","close":2245.0},{"date":"2018-08-31","close":2225.0},{"date":"2018-09-03","close":2245.0},{"date":"2018-09-04","close":2245.0},{"date":"2018-09-05","close":2195.0},{"date":"2018-09-06","close":2155.0},{"date":"2018-09-07","close":2160.0},{"date":"2018-09-10","close":2130.0},{"date":"2018-09-11","close":2160.0},{"date":"2018-09-12","close":2115.0},{"date":"2018-09-13","close":2150.0},{"date":"2018-09-14","close":2150.0},{"date":"2018-09-17","close":2135.0},{"date":"2018-09-18","close":2155.0},{"date":"2018-09-19","close":2250.0},{"date":"2018-09-20","close":2195.0},{"date":"2018-09-21","close":2135.0},{"date":"2018-09-27","close":2115.0},{"date":"2018-09-28","close":2060.0},{"date":"2018-10-01","close":1990.0},{"date":"2018-10-02","close":1940.0},{"date":"2018-10-04","close":1920.0},{"date":"2018-10-05","close":1920.0},{"date":"2018-10-08","close":1925.0},{"date":"2018-10-10","close":1785.0},{"date":"2018-10-11","close":1600.0},{"date":"2018-10-12","close":1710.0},{"date":"2018-10-15","close":1730.0},{"date":"2018-10-16","close":1765.0},{"date":"2018-10-17","close":1755.0},{"date":"2018-10-18","close":1785.0},{"date":"2018-10-19","close":1775.0},{"date":"2018-10-22","close":1775.0},{"date":"2018-10-23","close":1735.0},{"date":"2018-10-24","close":1655.0},{"date":"2018-10-25","close":1650.0},{"date":"2018-10-26","close":1585.0},{"date":"2018-10-29","close":1665.0},{"date":"2018-10-30","close":1570.0},{"date":"2018-10-31","close":1640.0},{"date":"2018-11-01","close":1640.0},{"date":"2018-11-02","close":1805.0},{"date":"2018-11-05","close":1800.0},{"date":"2018-11-06","close":1790.0},{"date":"2018-11-07","close":1820.0},{"date":"2018-11-08","close":1820.0},{"date":"2018-11-09","close":1775.0},{"date":"2018-11-12","close":1740.0},{"date":"2018-11-13","close":1725.0},{"date":"2018-11-14","close":1800.0},{"date":"2018-11-15","close":1800.0},{"date":"2018-11-16","close":1785.0},{"date":"2018-11-19","close":1790.0},{"date":"2018-11-20","close":1720.0},{"date":"2018-11-21","close":1735.0},{"date":"2018-11-22","close":1790.0},{"date":"2018-11-23","close":1680.0},{"date":"2018-11-26","close":1690.0},{"date":"2018-11-27","close":1710.0},{"date":"2018-11-28","close":1720.0},{"date":"2018-11-29","close":1680.0},{"date":"2018-11-30","close":1685.0},{"date":"2018-12-03","close":1740.0},{"date":"2018-12-04","close":1740.0},{"date":"2018-12-05","close":1730.0},{"date":"2018-12-06","close":1685.0},{"date":"2018-12-07","close":1690.0},{"date":"2018-12-10","close":1600.0},{"date":"2018-12-11","close":1610.0},{"date":"2018-12-12","close":1640.0},{"date":"2018-12-13","close":1685.0},{"date":"2018-12-14","close":1645.0},{"date":"2018-12-17","close":1610.0},{"date":"2018-12-18","close":1635.0},{"date":"2018-12-19","close":1695.0},{"date":"2018-12-20","close":1700.0},{"date":"2018-12-21","close":1695.0},{"date":"2018-12-24","close":1685.0},{"date":"2018-12-26","close":1730.0},{"date":"2018-12-27","close":1720.0},{"date":"2018-12-28","close":1740.0},{"date":"2019-01-02","close":1725.0},{"date":"2019-01-03","close":1725.0},{"date":"2019-01-04","close":1780.0},{"date":"2019-01-07","close":1805.0},{"date":"2019-01-08","close":1785.0},{"date":"2019-01-09","close":1785.0},{"date":"2019-01-10","close":1875.0},{"date":"2019-01-11","close":1860.0},{"date":"2019-01-14","close":1815.0},{"date":"2019-01-15","close":1860.0},{"date":"2019-01-16","close":1890.0},{"date":"2019-01-17","close":1810.0},{"date":"2019-01-18","close":1855.0},{"date":"2019-01-21","close":1850.0},{"date":"2019-01-22","close":1880.0},{"date":"2019-01-23","close":1960.0},{"date":"2019-01-24","close":1945.0},{"date":"2019-01-25","close":1935.0},{"date":"2019-01-28","close":1940.0},{"date":"2019-01-29","close":1930.0},{"date":"2019-01-30","close":1915.0},{"date":"2019-01-31","close":1930.0},{"date":"2019-02-01","close":1920.0},{"date":"2019-02-07","close":1935.0},{"date":"2019-02-08","close":1950.0},{"date":"2019-02-11","close":1925.0},{"date":"2019-02-12","close":1925.0},{"date":"2019-02-13","close":1940.0},{"date":"2019-02-14","close":1980.0},{"date":"2019-02-15","close":1950.0},{"date":"2019-02-18","close":1960.0},{"date":"2019-02-19","close":1960.0},{"date":"2019-02-20","close":1980.0},{"date":"2019-02-21","close":1995.0},{"date":"2019-02-22","close":1910.0},{"date":"2019-02-25","close":1875.0},{"date":"2019-02-26","close":1940.0},{"date":"2019-02-27","close":1910.0},{"date":"2019-02-28","close":1825.0},{"date":"2019-03-04","close":1830.0},{"date":"2019-03-05","close":1870.0},{"date":"2019-03-06","close":1885.0},{"date":"2019-03-07","close":1870.0},{"date":"2019-03-08","close":1860.0},{"date":"2019-03-11","close":1780.0},{"date":"2019-03-12","close":1800.0},{"date":"2019-03-13","close":1780.0},{"date":"2019-03-14","close":1845.0},{"date":"2019-03-15","close":1825.0},{"date":"2019-03-18","close":1825.0},{"date":"2019-03-19","close":1850.0},{"date":"2019-03-20","close":1855.0},{"date":"2019-03-21","close":1810.0},{"date":"2019-03-22","close":1795.0},{"date":"2019-03-25","close":1725.0},{"date":"2019-03-26","close":1730.0},{"date":"2019-03-27","close":1725.0},{"date":"2019-03-28","close":1745.0},{"date":"2019-03-29","close":1735.0},{"date":"2019-04-01","close":1730.0},{"date":"2019-04-02","close":1790.0},{"date":"2019-04-03","close":1800.0},{"date":"2019-04-04","close":1810.0},{"date":"2019-04-05","close":1825.0},{"date":"2019-04-08","close":1825.0},{"date":"2019-04-09","close":1835.0},{"date":"2019-04-10","close":1840.0},{"date":"2019-04-11","close":1845.0},{"date":"2019-04-12","close":1850.0},{"date":"2019-04-15","close":1850.0},{"date":"2019-04-16","close":1830.0},{"date":"2019-04-17","close":1870.0},{"date":"2019-04-18","close":1820.0},{"date":"2019-04-19","close":1830.0},{"date":"2019-04-22","close":1900.0},{"date":"2019-04-23","close":1915.0},{"date":"2019-04-24","close":1945.0},{"date":"2019-04-25","close":1945.0},{"date":"2019-04-26","close":1900.0},{"date":"2019-04-29","close":1895.0},{"date":"2019-04-30","close":1925.0},{"date":"2019-05-02","close":2000.0},{"date":"2019-05-03","close":1985.0},{"date":"2019-05-07","close":1945.0},{"date":"2019-05-08","close":1935.0},{"date":"2019-05-09","close":2060.0},{"date":"2019-05-10","close":2030.0},{"date":"2019-05-13","close":2125.0},{"date":"2019-05-14","close":2070.0},{"date":"2019-05-15","close":2130.0},{"date":"2019-05-16","close":2035.0},{"date":"2019-05-17","close":1995.0},{"date":"2019-05-20","close":1965.0},{"date":"2019-05-21","close":2000.0},{"date":"2019-05-22","close":1985.0},{"date":"2019-05-23","close":1905.0},{"date":"2019-05-24","close":1780.0},{"date":"2019-05-27","close":1720.0},{"date":"2019-05-28","close":1740.0},{"date":"2019-05-29","close":1695.0},{"date":"2019-05-30","close":1650.0},{"date":"2019-05-31","close":1670.0},{"date":"2019-06-03","close":1630.0},{"date":"2019-06-04","close":1620.0},{"date":"2019-06-05","close":1650.0},{"date":"2019-06-07","close":1665.0},{"date":"2019-06-10","close":1695.0},{"date":"2019-06-11","close":1740.0},{"date":"2019-06-12","close":1725.0},{"date":"2019-06-13","close":1720.0},{"date":"2019-06-14","close":1695.0},{"date":"2019-06-17","close":1710.0},{"date":"2019-06-18","close":1720.0},{"date":"2019-06-19","close":1725.0},{"date":"2019-06-20","close":1755.0},{"date":"2019-06-21","close":1745.0},{"date":"2019-06-24","close":1730.0},{"date":"2019-06-25","close":1730.0},{"date":"2019-06-26","close":1755.0},{"date":"2019-06-27","close":1750.0},{"date":"2019-06-28","close":1725.0},{"date":"2019-07-01","close":1740.0},{"date":"2019-07-02","close":1765.0},{"date":"2019-07-03","close":1765.0},{"date":"2019-07-04","close":1770.0},{"date":"2019-07-05","close":1780.0},{"date":"2019-07-08","close":1625.0},{"date":"2019-07-09","close":1660.0},{"date":"2019-07-10","close":1665.0},{"date":"2019-07-11","close":1690.0},{"date":"2019-07-12","close":1700.0},{"date":"2019-07-15","close":1685.0},{"date":"2019-07-16","close":1690.0},{"date":"2019-07-17","close":1680.0},{"date":"2019-07-18","close":1640.0},{"date":"2019-07-19","close":1685.0},{"date":"2019-07-22","close":1670.0},{"date":"2019-07-23","close":1670.0},{"date":"2019-07-24","close":1600.0},{"date":"2019-07-25","close":1555.0},{"date":"2019-07-26","close":1500.0},{"date":"2019-07-29","close":1355.0},{"date":"2019-07-30","close":1385.0},{"date":"2019-07-31","close":1360.0},{"date":"2019-08-01","close":1370.0},{"date":"2019-08-02","close":1360.0},{"date":"2019-08-05","close":1275.0},{"date":"2019-08-06","close":1225.0},{"date":"2019-08-07","close":1285.0},{"date":"2019-08-08","close":1320.0},{"date":"2019-08-09","close":1350.0},{"date":"2019-08-12","close":1380.0},{"date":"2019-08-13","close":1350.0},{"date":"2019-08-14","close":1380.0},{"date":"2019-08-16","close":1330.0},{"date":"2019-08-19","close":1350.0},{"date":"2019-08-20","close":1395.0},{"date":"2019-08-21","close":1395.0},{"date":"2019-08-22","close":1415.0},{"date":"2019-08-23","close":1370.0},{"date":"2019-08-26","close":1310.0},{"date":"2019-08-27","close":1315.0},{"date":"2019-08-28","close":1325.0},{"date":"2019-08-29","close":1275.0},{"date":"2019-08-30","close":1330.0},{"date":"2019-09-02","close":1395.0},{"date":"2019-09-03","close":1395.0},{"date":"2019-09-04","close":1400.0},{"date":"2019-09-05","close":1415.0},{"date":"2019-09-06","close":1470.0},{"date":"2019-09-09","close":1455.0},{"date":"2019-09-10","close":1465.0},{"date":"2019-09-11","close":1450.0},{"date":"2019-09-16","close":1450.0},{"date":"2019-09-17","close":1425.0},{"date":"2019-09-18","close":1445.0},{"date":"2019-09-19","close":1445.0},{"date":"2019-09-20","close":1455.0},{"date":"2019-09-23","close":1470.0},{"date":"2019-09-24","close":1480.0},{"date":"2019-09-25","close":1430.0},{"date":"2019-09-26","close":1420.0},{"date":"2019-09-27","close":1400.0},{"date":"2019-09-30","close":1365.0},{"date":"2019-10-01","close":1400.0},{"date":"2019-10-02","close":1395.0},{"date":"2019-10-04","close":1355.0},{"date":"2019-10-07","close":1355.0},{"date":"2019-10-08","close":1350.0},{"date":"2019-10-10","close":1330.0},{"date":"2019-10-11","close":1355.0},{"date":"2019-10-14","close":1355.0},{"date":"2019-10-15","close":1350.0},{"date":"2019-10-16","close":1400.0},{"date":"2019-10-17","close":1620.0},{"date":"2019-10-18","close":1550.0},{"date":"2019-10-21","close":1550.0},{"date":"2019-10-22","close":1590.0},{"date":"2019-10-23","close":1560.0},{"date":"2019-10-24","close":1540.0},{"date":"2019-10-25","close":1570.0},{"date":"2019-10-28","close":1550.0},{"date":"2019-10-29","close":1495.0},{"date":"2019-10-30","close":1505.0},{"date":"2019-10-31","close":1500.0},{"date":"2019-11-01","close":1520.0},{"date":"2019-11-04","close":1530.0},{"date":"2019-11-05","close":1545.0},{"date":"2019-11-06","close":1535.0},{"date":"2019-11-07","close":1525.0},{"date":"2019-11-08","close":1535.0},{"date":"2019-11-11","close":1530.0},{"date":"2019-11-12","close":1535.0},{"date":"2019-11-13","close":1555.0},{"date":"2019-11-14","close":1545.0},{"date":"2019-11-15","close":1540.0},{"date":"2019-11-18","close":1525.0},{"date":"2019-11-19","close":1485.0},{"date":"2019-11-20","close":1465.0},{"date":"2019-11-21","close":1445.0},{"date":"2019-11-22","close":1470.0},{"date":"2019-11-25","close":1475.0},{"date":"2019-11-26","close":1510.0},{"date":"2019-11-27","close":1485.0},{"date":"2019-11-28","close":1590.0},{"date":"2019-11-29","close":1520.0},{"date":"2019-12-02","close":1675.0},{"date":"2019-12-03","close":1675.0},{"date":"2019-12-04","close":1610.0},{"date":"2019-12-05","close":1575.0},{"date":"2019-12-06","close":1610.0},{"date":"2019-12-09","close":1570.0},{"date":"2019-12-10","close":1565.0},{"date":"2019-12-11","close":1575.0},{"date":"2019-12-12","close":1605.0},{"date":"2019-12-13","close":1610.0},{"date":"2019-12-16","close":1650.0},{"date":"2019-12-17","close":1635.0},{"date":"2019-12-18","close":1620.0},{"date":"2019-12-19","close":1590.0},{"date":"2019-12-20","close":1595.0},{"date":"2019-12-23","close":1620.0},{"date":"2019-12-24","close":1545.0},{"date":"2019-12-26","close":1565.0},{"date":"2019-12-27","close":1595.0},{"date":"2019-12-30","close":1605.0},{"date":"2020-01-02","close":1615.0},{"date":"2020-01-03","close":1670.0},{"date":"2020-01-06","close":1665.0},{"date":"2020-01-07","close":1680.0},{"date":"2020-01-08","close":1575.0},{"date":"2020-01-09","close":1630.0},{"date":"2020-01-10","close":1660.0},{"date":"2020-01-13","close":1680.0},{"date":"2020-01-14","close":1660.0},{"date":"2020-01-15","close":1665.0},{"date":"2020-01-16","close":1725.0},{"date":"2020-01-17","close":1715.0},{"date":"2020-01-20","close":1635.0},{"date":"2020-01-21","close":1610.0},{"date":"2020-01-22","close":1640.0},{"date":"2020-01-23","close":1640.0},{"date":"2020-01-28","close":1575.0},{"date":"2020-01-29","close":1580.0},{"date":"2020-01-30","close":1535.0},{"date":"2020-01-31","close":1510.0},{"date":"2020-02-03","close":1470.0},{"date":"2020-02-04","close":1495.0},{"date":"2020-02-05","close":1530.0},{"date":"2020-02-06","close":1540.0},{"date":"2020-02-07","close":1525.0},{"date":"2020-02-10","close":1535.0},{"date":"2020-02-11","close":1545.0},{"date":"2020-02-12","close":1565.0},{"date":"2020-02-13","close":1560.0},{"date":"2020-02-14","close":1540.0},{"date":"2020-02-17","close":1550.0},{"date":"2020-02-18","close":1550.0},{"date":"2020-02-19","close":1540.0},{"date":"2020-02-20","close":1520.0},{"date":"2020-02-21","close":1495.0},{"date":"2020-02-24","close":1450.0},{"date":"2020-02-25","close":1430.0},{"date":"2020-02-26","close":1395.0},{"date":"2020-02-27","close":1370.0},{"date":"2020-02-28","close":1245.0},{"date":"2020-03-02","close":1280.0},{"date":"2020-03-03","close":1300.0},{"date":"2020-03-04","close":1330.0},{"date":"2020-03-05","close":1350.0},{"date":"2020-03-06","close":1325.0},{"date":"2020-03-09","close":1280.0},{"date":"2020-03-10","close":1260.0},{"date":"2020-03-11","close":1195.0},{"date":"2020-03-12","close":1065.0},{"date":"2020-03-13","close":950.0},{"date":"2020-03-16","close":950.0},{"date":"2020-03-17","close":950.0},{"date":"2020-03-18","close":954.0},{"date":"2020-03-19","close":839.0},{"date":"2020-03-20","close":852.0},{"date":"2020-03-23","close":776.0},{"date":"2020-03-24","close":801.0},{"date":"2020-03-25","close":829.0},{"date":"2020-03-26","close":931.0},{"date":"2020-03-27","close":930.0},{"date":"2020-03-30","close":910.0},{"date":"2020-03-31","close":920.0},{"date":"2020-04-01","close":920.0},{"date":"2020-04-02","close":919.0},{"date":"2020-04-03","close":916.0},{"date":"2020-04-06","close":954.0},{"date":"2020-04-07","close":1020.0},{"date":"2020-04-08","close":1040.0},{"date":"2020-04-09","close":1035.0},{"date":"2020-04-10","close":1085.0},{"date":"2020-04-13","close":1030.0},{"date":"2020-04-14","close":1045.0},{"date":"2020-04-16","close":1065.0},{"date":"2020-04-17","close":1085.0},{"date":"2020-04-20","close":1085.0},{"date":"2020-04-21","close":1065.0},{"date":"2020-04-22","close":1080.0},{"date":"2020-04-23","close":1080.0},{"date":"2020-04-24","close":1065.0},{"date":"2020-04-27","close":1090.0},{"date":"2020-04-28","close":1095.0},{"date":"2020-04-29","close":1110.0},{"date":"2020-05-04","close":1105.0},{"date":"2020-05-06","close":1125.0},{"date":"2020-05-07","close":1145.0},{"date":"2020-05-08","close":1215.0},{"date":"2020-05-11","close":1205.0},{"date":"2020-05-12","close":1210.0},{"date":"2020-05-13","close":1195.0},{"date":"2020-05-14","close":1185.0},{"date":"2020-05-15","close":1175.0},{"date":"2020-05-18","close":1270.0},{"date":"2020-05-19","close":1650.0},{"date":"2020-05-20","close":1790.0},{"date":"2020-05-21","close":1785.0},{"date":"2020-05-22","close":1835.0},{"date":"2020-05-25","close":1930.0},{"date":"2020-05-26","close":1905.0},{"date":"2020-05-27","close":1920.0},{"date":"2020-05-28","close":1880.0},{"date":"2020-05-29","close":1900.0},{"date":"2020-06-01","close":1840.0},{"date":"2020-06-02","close":1850.0},{"date":"2020-06-03","close":1845.0},{"date":"2020-06-04","close":1815.0},{"date":"2020-06-05","close":1910.0},{"date":"2020-06-08","close":1930.0},{"date":"2020-06-09","close":1875.0},{"date":"2020-06-10","close":1850.0},{"date":"2020-06-11","close":1900.0},{"date":"2020-06-12","close":1880.0},{"date":"2020-06-15","close":1675.0},{"date":"2020-06-16","close":1810.0},{"date":"2020-06-17","close":1810.0},{"date":"2020-06-18","close":1800.0},{"date":"2020-06-19","close":1875.0},{"date":"2020-06-22","close":1890.0},{"date":"2020-06-23","close":1815.0},{"date":"2020-06-24","close":1810.0},{"date":"2020-06-25","close":1805.0},{"date":"2020-06-26","close":1870.0},{"date":"2020-06-29","close":1870.0},{"date":"2020-06-30","close":1890.0},{"date":"2020-07-01","close":1885.0},{"date":"2020-07-02","close":1940.0},{"date":"2020-07-03","close":1910.0},{"date":"2020-07-06","close":2020.0},{"date":"2020-07-07","close":1970.0},{"date":"2020-07-08","close":1915.0},{"date":"2020-07-09","close":1915.0},{"date":"2020-07-10","close":1840.0},{"date":"2020-07-13","close":1845.0},{"date":"2020-07-14","close":1850.0},{"date":"2020-07-15","close":1885.0},{"date":"2020-07-16","close":1805.0},{"date":"2020-07-17","close":1820.0},{"date":"2020-07-20","close":1800.0},{"date":"2020-07-21","close":1785.0},{"date":"2020-07-22","close":1790.0},{"date":"2020-07-23","close":1805.0},{"date":"2020-07-24","close":1750.0},{"date":"2020-07-27","close":1760.0},{"date":"2020-07-28","close":1465.0},{"date":"2020-07-29","close":1470.0},{"date":"2020-07-30","close":1445.0},{"date":"2020-07-31","close":1420.0},{"date":"2020-08-03","close":1400.0},{"date":"2020-08-04","close":1410.0},{"date":"2020-08-05","close":1415.0},{"date":"2020-08-06","close":1425.0},{"date":"2020-08-07","close":1415.0},{"date":"2020-08-10","close":1405.0},{"date":"2020-08-11","close":1405.0},{"date":"2020-08-12","close":1380.0},{"date":"2020-08-13","close":1410.0},{"date":"2020-08-14","close":1395.0},{"date":"2020-08-18","close":1280.0},{"date":"2020-08-19","close":1315.0},{"date":"2020-08-20","close":1255.0},{"date":"2020-08-21","close":1300.0},{"date":"2020-08-24","close":1305.0},{"date":"2020-08-25","close":1330.0},{"date":"2020-08-26","close":1345.0},{"date":"2020-08-27","close":1315.0},{"date":"2020-08-28","close":1320.0},{"date":"2020-08-31","close":1295.0},{"date":"2020-09-01","close":1290.0},{"date":"2020-09-02","close":1300.0},{"date":"2020-09-03","close":1305.0},{"date":"2020-09-04","close":1275.0},{"date":"2020-09-07","close":1360.0},{"date":"2020-09-08","close":1360.0},{"date":"2020-09-09","close":1370.0},{"date":"2020-09-10","close":1375.0},{"date":"2020-09-11","close":1390.0},{"date":"2020-09-14","close":1355.0},{"date":"2020-09-15","close":1760.0},{"date":"2020-09-16","close":1700.0},{"date":"2020-09-17","close":1650.0},{"date":"2020-09-18","close":1620.0},{"date":"2020-09-21","close":1545.0},{"date":"2020-09-22","close":1495.0},{"date":"2020-09-23","close":1450.0},{"date":"2020-09-24","close":1355.0},{"date":"2020-09-25","close":1275.0},{"date":"2020-09-28","close":1305.0},{"date":"2020-09-29","close":1350.0},{"date":"2020-10-05","close":1370.0},{"date":"2020-10-06","close":1380.0},{"date":"2020-10-07","close":1465.0},{"date":"2020-10-08","close":1475.0},{"date":"2020-10-12","close":1475.0},{"date":"2020-10-13","close":1440.0},{"date":"2020-10-14","close":1470.0},{"date":"2020-10-15","close":1410.0},{"date":"2020-10-16","close":1385.0},{"date":"2020-10-19","close":1360.0},{"date":"2020-10-20","close":1340.0},{"date":"2020-10-21","close":1355.0},{"date":"2020-10-22","close":1335.0},{"date":"2020-10-23","close":1340.0},{"date":"2020-10-26","close":1300.0},{"date":"2020-10-27","close":1285.0},{"date":"2020-10-28","close":1340.0},{"date":"2020-10-29","close":1340.0},{"date":"2020-10-30","close":1290.0},{"date":"2020-11-02","close":1305.0},{"date":"2020-11-03","close":1330.0},{"date":"2020-11-04","close":1385.0},{"date":"2020-11-05","close":1405.0},{"date":"2020-11-06","close":1410.0},{"date":"2020-11-09","close":1435.0},{"date":"2020-11-10","close":1450.0},{"date":"2020-11-11","close":1410.0},{"date":"2020-11-12","close":1405.0},{"date":"2020-11-13","close":1415.0},{"date":"2020-11-16","close":1410.0},{"date":"2020-11-17","close":1410.0},{"date":"2020-11-18","close":1420.0},{"date":"2020-11-19","close":1435.0},{"date":"2020-11-20","close":1460.0},{"date":"2020-11-23","close":1450.0},{"date":"2020-11-24","close":1495.0},{"date":"2020-11-25","close":1410.0},{"date":"2020-11-26","close":1415.0},{"date":"2020-11-27","close":1425.0},{"date":"2020-11-30","close":1395.0},{"date":"2020-12-01","close":1380.0},{"date":"2020-12-02","close":1410.0},{"date":"2020-12-03","close":1415.0},{"date":"2020-12-04","close":1415.0},{"date":"2020-12-07","close":1390.0},{"date":"2020-12-08","close":1370.0},{"date":"2020-12-09","close":1385.0},{"date":"2020-12-10","close":1370.0},{"date":"2020-12-11","close":1375.0},{"date":"2020-12-14","close":1355.0},{"date":"2020-12-15","close":1350.0},{"date":"2020-12-16","close":1350.0},{"date":"2020-12-17","close":1330.0},{"date":"2020-12-18","close":1320.0},{"date":"2020-12-21","close":1305.0},{"date":"2020-12-22","close":1285.0},{"date":"2020-12-23","close":1280.0},{"date":"2020-12-24","close":1260.0},{"date":"2020-12-28","close":1240.0},{"date":"2020-12-29","close":1275.0},{"date":"2020-12-30","close":1305.0},{"date":"2021-01-04","close":1365.0},{"date":"2021-01-05","close":1365.0},{"date":"2021-01-06","close":1340.0},{"date":"2021-01-07","close":1320.0},{"date":"2021-01-08","close":1325.0},{"date":"2021-01-11","close":1305.0},{"date":"2021-01-12","close":1300.0},{"date":"2021-01-13","close":1305.0},{"date":"2021-01-14","close":1310.0},{"date":"2021-01-15","close":1360.0},{"date":"2021-01-18","close":1305.0},{"date":"2021-01-19","close":1330.0},{"date":"2021-01-20","close":1350.0},{"date":"2021-01-21","close":1375.0},{"date":"2021-01-22","close":1395.0},{"date":"2021-01-25","close":1430.0},{"date":"2021-01-26","close":1595.0},{"date":"2021-01-27","close":1500.0},{"date":"2021-01-28","close":1435.0},{"date":"2021-01-29","close":1375.0},{"date":"2021-02-01","close":1520.0},{"date":"2021-02-02","close":1440.0},{"date":"2021-02-03","close":1545.0},{"date":"2021-02-04","close":1500.0},{"date":"2021-02-05","close":1460.0},{"date":"2021-02-08","close":1440.0},{"date":"2021-02-09","close":1425.0},{"date":"2021-02-10","close":1465.0},{"date":"2021-02-15","close":1560.0},{"date":"2021-02-16","close":1545.0},{"date":"2021-02-17","close":1620.0},{"date":"2021-02-18","close":1560.0},{"date":"2021-02-19","close":1585.0},{"date":"2021-02-22","close":1555.0},{"date":"2021-02-23","close":1500.0},{"date":"2021-02-24","close":1470.0},{"date":"2021-02-25","close":1445.0},{"date":"2021-02-26","close":1385.0},{"date":"2021-03-02","close":1455.0},{"date":"2021-03-03","close":1435.0},{"date":"2021-03-04","close":1415.0},{"date":"2021-03-05","close":1495.0},{"date":"2021-03-08","close":1465.0},{"date":"2021-03-09","close":1430.0},{"date":"2021-03-10","close":1420.0},{"date":"2021-03-11","close":1430.0},{"date":"2021-03-12","close":1440.0},{"date":"2021-03-15","close":1490.0},{"date":"2021-03-16","close":1490.0},{"date":"2021-03-17","close":1535.0},{"date":"2021-03-18","close":1530.0},{"date":"2021-03-19","close":1490.0},{"date":"2021-03-22","close":1565.0},{"date":"2021-03-23","close":1610.0},{"date":"2021-03-24","close":1550.0},{"date":"2021-03-25","close":1530.0},{"date":"2021-03-26","close":1560.0},{"date":"2021-03-29","close":1505.0},{"date":"2021-03-30","close":1525.0},{"date":"2021-03-31","close":1510.0},{"date":"2021-04-01","close":1570.0},{"date":"2021-04-02","close":1585.0},{"date":"2021-04-05","close":1565.0},{"date":"2021-04-06","close":1605.0},{"date":"2021-04-07","close":1635.0},{"date":"2021-04-08","close":1640.0},{"date":"2021-04-09","close":1645.0},{"date":"2021-04-12","close":1650.0},{"date":"2021-04-13","close":1645.0},{"date":"2021-04-14","close":1690.0},{"date":"2021-04-15","close":1610.0},{"date":"2021-04-16","close":1650.0},{"date":"2021-04-19","close":1700.0},{"date":"2021-04-20","close":1675.0},{"date":"2021-04-21","close":1625.0},{"date":"2021-04-22","close":1605.0},{"date":"2021-04-23","close":1605.0},{"date":"2021-04-26","close":1610.0},{"date":"2021-04-27","close":1595.0},{"date":"2021-04-28","close":1560.0},{"date":"2021-04-29","close":1555.0},{"date":"2021-04-30","close":1550.0},{"date":"2021-05-03","close":1550.0},{"date":"2021-05-04","close":1540.0},{"date":"2021-05-06","close":1550.0},{"date":"2021-05-07","close":1565.0},{"date":"2021-05-10","close":1590.0},{"date":"2021-05-11","close":1570.0},{"date":"2021-05-12","close":1520.0},{"date":"2021-05-13","close":1495.0},{"date":"2021-05-14","close":1490.0},{"date":"2021-05-17","close":1500.0},{"date":"2021-05-18","close":1520.0},{"date":"2021-05-20","close":1490.0},{"date":"2021-05-21","close":1515.0},{"date":"2021-05-24","close":1460.0},{"date":"2021-05-25","close":1500.0},{"date":"2021-05-26","close":1515.0},{"date":"2021-05-27","close":1525.0},{"date":"2021-05-28","close":1530.0},{"date":"2021-05-31","close":1550.0},{"date":"2021-06-01","close":1570.0},{"date":"2021-06-02","close":1575.0},{"date":"2021-06-03","close":1600.0},{"date":"2021-06-04","close":1600.0},{"date":"2021-06-07","close":1600.0},{"date":"2021-06-08","close":1595.0},{"date":"2021-06-09","close":1565.0},{"date":"2021-06-10","close":1575.0},{"date":"2021-06-11","close":1590.0},{"date":"2021-06-14","close":1570.0},{"date":"2021-06-15","close":1570.0},{"date":"2021-06-16","close":1580.0},{"date":"2021-06-17","close":1610.0},{"date":"2021-06-18","close":1610.0},{"date":"2021-06-21","close":1625.0},{"date":"2021-06-22","close":1665.0},{"date":"2021-06-23","close":1620.0},{"date":"2021-06-24","close":1625.0},{"date":"2021-06-25","close":1605.0},{"date":"2021-06-28","close":1670.0},{"date":"2021-06-29","close":1655.0},{"date":"2021-06-30","close":1660.0},{"date":"2021-07-01","close":1620.0},{"date":"2021-07-02","close":1580.0},{"date":"2021-07-05","close":1605.0},{"date":"2021-07-06","close":1635.0},{"date":"2021-07-07","close":1610.0},{"date":"2021-07-08","close":1550.0},{"date":"2021-07-09","close":1545.0},{"date":"2021-07-12","close":1555.0},{"date":"2021-07-13","close":1575.0},{"date":"2021-07-14","close":1545.0},{"date":"2021-07-15","close":1545.0},{"date":"2021-07-16","close":1535.0},{"date":"2021-07-19","close":1535.0},{"date":"2021-07-20","close":1495.0},{"date":"2021-07-21","close":1480.0},{"date":"2021-07-22","close":1485.0},{"date":"2021-07-23","close":1505.0},{"date":"2021-07-26","close":1490.0},{"date":"2021-07-27","close":1495.0},{"date":"2021-07-28","close":1500.0},{"date":"2021-07-29","close":1495.0},{"date":"2021-07-30","close":1500.0},{"date":"2021-08-02","close":1555.0},{"date":"2021-08-03","close":1545.0},{"date":"2021-08-04","close":1540.0},{"date":"2021-08-05","close":1570.0},{"date":"2021-08-06","close":1570.0},{"date":"2021-08-09","close":1545.0},{"date":"2021-08-10","close":1500.0},{"date":"2021-08-11","close":1480.0},{"date":"2021-08-12","close":1455.0},{"date":"2021-08-13","close":1415.0},{"date":"2021-08-17","close":1440.0},{"date":"2021-08-18","close":1435.0},{"date":"2021-08-19","close":1370.0},{"date":"2021-08-20","close":1335.0},{"date":"2021-08-23","close":1380.0},{"date":"2021-08-24","close":1415.0},{"date":"2021-08-25","close":1420.0},{"date":"2021-08-26","close":1415.0},{"date":"2021-08-27","close":1425.0},{"date":"2021-08-30","close":1430.0},{"date":"2021-08-31","close":1435.0},{"date":"2021-09-01","close":1435.0},{"date":"2021-09-02","close":1470.0},{"date":"2021-09-03","close":1490.0},{"date":"2021-09-06","close":1475.0},{"date":"2021-09-07","close":1470.0},{"date":"2021-09-08","close":1425.0},{"date":"2021-09-09","close":1410.0},{"date":"2021-09-10","close":1420.0},{"date":"2021-09-13","close":1400.0},{"date":"2021-09-14","close":1390.0},{"date":"2021-09-15","close":1400.0},{"date":"2021-09-16","close":1390.0},{"date":"2021-09-17","close":1405.0},{"date":"2021-09-23","close":1350.0},{"date":"2021-09-24","close":1380.0},{"date":"2021-09-27","close":1410.0},{"date":"2021-09-28","close":1380.0},{"date":"2021-09-29","close":1360.0},{"date":"2021-09-30","close":1350.0},{"date":"2021-10-01","close":1280.0},{"date":"2021-10-05","close":1195.0},{"date":"2021-10-06","close":1200.0},{"date":"2021-10-07","close":1235.0},{"date":"2021-10-08","close":1240.0},{"date":"2021-10-12","close":1260.0},{"date":"2021-10-13","close":1250.0},{"date":"2021-10-14","close":1300.0},{"date":"2021-10-15","close":1300.0},{"date":"2021-10-18","close":1305.0},{"date":"2021-10-19","close":1285.0},{"date":"2021-10-20","close":1290.0},{"date":"2021-10-21","close":1280.0},{"date":"2021-10-22","close":1275.0},{"date":"2021-10-25","close":1285.0},{"date":"2021-10-26","close":1320.0},{"date":"2021-10-27","close":1305.0},{"date":"2021-10-28","close":1305.0},{"date":"2021-10-29","close":1330.0},{"date":"2021-11-01","close":1320.0},{"date":"2021-11-02","close":1350.0},{"date":"2021-11-03","close":1350.0},{"date":"2021-11-04","close":1355.0},{"date":"2021-11-05","close":1365.0},{"date":"2021-11-08","close":1340.0},{"date":"2021-11-09","close":1345.0},{"date":"2021-11-10","close":1395.0},{"date":"2021-11-11","close":1375.0},{"date":"2021-11-12","close":1390.0},{"date":"2021-11-15","close":1450.0},{"date":"2021-11-16","close":1455.0},{"date":"2021-11-17","close":1515.0},{"date":"2021-11-18","close":1535.0},{"date":"2021-11-19","close":1535.0},{"date":"2021-11-22","close":1515.0},{"date":"2021-11-23","close":1475.0},{"date":"2021-11-24","close":1460.0},{"date":"2021-11-25","close":1495.0},{"date":"2021-11-26","close":1505.0},{"date":"2021-11-29","close":1505.0},{"date":"2021-11-30","close":1455.0},{"date":"2021-12-01","close":1520.0},{"date":"2021-12-02","close":1525.0},{"date":"2021-12-03","close":1535.0},{"date":"2021-12-06","close":1570.0},{"date":"2021-12-07","close":1555.0},{"date":"2021-12-08","close":1565.0},{"date":"2021-12-09","close":1570.0},{"date":"2021-12-10","close":1535.0},{"date":"2021-12-13","close":1580.0},{"date":"2021-12-14","close":1490.0},{"date":"2021-12-15","close":1515.0},{"date":"2021-12-16","close":1510.0},{"date":"2021-12-17","close":1510.0},{"date":"2021-12-20","close":1475.0},{"date":"2021-12-21","close":1455.0},{"date":"2021-12-22","close":1455.0},{"date":"2021-12-23","close":1480.0},{"date":"2021-12-24","close":1480.0},{"date":"2021-12-27","close":1515.0},{"date":"2021-12-28","close":1515.0},{"date":"2021-12-29","close":1545.0},{"date":"2021-12-30","close":1540.0},{"date":"2022-01-03","close":1555.0},{"date":"2022-01-04","close":1540.0},{"date":"2022-01-05","close":1545.0},{"date":"2022-01-06","close":1510.0},{"date":"2022-01-07","close":1535.0},{"date":"2022-01-10","close":1615.0},{"date":"2022-01-11","close":1605.0},{"date":"2022-01-12","close":1640.0},{"date":"2022-01-13","close":1640.0},{"date":"2022-01-14","close":1640.0},{"date":"2022-01-17","close":1580.0},{"date":"2022-01-18","close":1580.0},{"date":"2022-01-19","close":1600.0},{"date":"2022-01-20","close":1615.0},{"date":"2022-01-21","close":1500.0},{"date":"2022-01-24","close":1510.0},{"date":"2022-01-25","close":1410.0},{"date":"2022-01-26","close":1410.0},{"date":"2022-01-27","close":1365.0},{"date":"2022-01-28","close":1485.0},{"date":"2022-02-03","close":1535.0},{"date":"2022-02-04","close":1595.0},{"date":"2022-02-07","close":1600.0},{"date":"2022-02-08","close":1600.0},{"date":"2022-02-09","close":1600.0},{"date":"2022-02-10","close":1615.0},{"date":"2022-02-11","close":1540.0},{"date":"2022-02-14","close":1445.0},{"date":"2022-02-15","close":1440.0},{"date":"2022-02-16","close":1540.0},{"date":"2022-02-17","close":1580.0},{"date":"2022-02-18","close":1585.0},{"date":"2022-02-21","close":1580.0},{"date":"2022-02-22","close":1580.0},{"date":"2022-02-23","close":1580.0},{"date":"2022-02-24","close":1530.0},{"date":"2022-02-25","close":1600.0},{"date":"2022-02-28","close":1600.0},{"date":"2022-03-02","close":1705.0},{"date":"2022-03-03","close":1690.0},{"date":"2022-03-04","close":1690.0},{"date":"2022-03-07","close":1630.0},{"date":"2022-03-08","close":1620.0},{"date":"2022-03-10","close":1620.0},{"date":"2022-03-11","close":1650.0},{"date":"2022-03-14","close":1605.0},{"date":"2022-03-15","close":1620.0},{"date":"2022-03-16","close":1645.0},{"date":"2022-03-17","close":1685.0},{"date":"2022-03-18","close":1685.0},{"date":"2022-03-21","close":1685.0},{"date":"2022-03-22","close":1675.0},{"date":"2022-03-23","close":1645.0},{"date":"2022-03-24","close":1665.0},{"date":"2022-03-25","close":1665.0},{"date":"2022-03-28","close":1625.0},{"date":"2022-03-29","close":1885.0},{"date":"2022-03-30","close":1810.0},{"date":"2022-03-31","close":1820.0},{"date":"2022-04-01","close":1750.0},{"date":"2022-04-04","close":1840.0},{"date":"2022-04-05","close":1915.0},{"date":"2022-04-06","close":1800.0},{"date":"2022-04-07","close":1880.0},{"date":"2022-04-08","close":1890.0},{"date":"2022-04-11","close":1825.0},{"date":"2022-04-12","close":1815.0},{"date":"2022-04-13","close":1850.0},{"date":"2022-04-14","close":1850.0},{"date":"2022-04-15","close":1850.0},{"date":"2022-04-18","close":1905.0},{"date":"2022-04-19","close":1865.0},{"date":"2022-04-20","close":1890.0},{"date":"2022-04-21","close":1905.0},{"date":"2022-04-22","close":1865.0},{"date":"2022-04-25","close":1830.0},{"date":"2022-04-26","close":1680.0},{"date":"2022-04-27","close":1670.0},{"date":"2022-04-28","close":1700.0},{"date":"2022-04-29","close":1685.0},{"date":"2022-05-02","close":1740.0},{"date":"2022-05-03","close":1725.0},{"date":"2022-05-04","close":1700.0},{"date":"2022-05-06","close":1760.0},{"date":"2022-05-09","close":1650.0},{"date":"2022-05-10","close":1690.0},{"date":"2022-05-11","close":1675.0},{"date":"2022-05-12","close":1625.0},{"date":"2022-05-13","close":1770.0},{"date":"2022-05-16","close":1725.0},{"date":"2022-05-17","close":1750.0},{"date":"2022-05-18","close":1795.0},{"date":"2022-05-19","close":1930.0},{"date":"2022-05-20","close":1900.0},{"date":"2022-05-23","close":1835.0},{"date":"2022-05-24","close":1790.0},{"date":"2022-05-25","close":1780.0},{"date":"2022-05-26","close":1735.0},{"date":"2022-05-27","close":1725.0},{"date":"2022-05-30","close":1765.0},{"date":"2022-05-31","close":1830.0},{"date":"2022-06-02","close":1850.0},{"date":"2022-06-03","close":1830.0},{"date":"2022-06-07","close":1830.0},{"date":"2022-06-08","close":1830.0},{"date":"2022-06-09","close":1810.0},{"date":"2022-06-10","close":1770.0},{"date":"2022-06-13","close":1615.0},{"date":"2022-06-14","close":1625.0},{"date":"2022-06-15","close":1565.0},{"date":"2022-06-16","close":1570.0},{"date":"2022-06-17","close":1600.0},{"date":"2022-06-20","close":1485.0},{"date":"2022-06-21","close":1485.0},{"date":"2022-06-22","close":1400.0},{"date":"2022-06-23","close":1335.0},{"date":"2022-06-24","close":1410.0},{"date":"2022-06-27","close":1500.0},{"date":"2022-06-28","close":1475.0},{"date":"2022-06-29","close":1490.0},{"date":"2022-06-30","close":1420.0},{"date":"2022-07-01","close":1375.0},{"date":"2022-07-04","close":1325.0},{"date":"2022-07-05","close":1400.0},{"date":"2022-07-06","close":1385.0},{"date":"2022-07-07","close":1435.0},{"date":"2022-07-08","close":1450.0},{"date":"2022-07-11","close":1440.0},{"date":"2022-07-12","close":1370.0},{"date":"2022-07-13","close":1400.0},{"date":"2022-07-14","close":1425.0},{"date":"2022-07-15","close":1430.0},{"date":"2022-07-18","close":1465.0},{"date":"2022-07-19","close":1500.0},{"date":"2022-07-20","close":1495.0},{"date":"2022-07-21","close":1495.0},{"date":"2022-07-22","close":1520.0},{"date":"2022-07-25","close":1500.0},{"date":"2022-07-26","close":1515.0},{"date":"2022-07-27","close":1540.0},{"date":"2022-07-28","close":1545.0},{"date":"2022-07-29","close":1565.0},{"date":"2022-08-01","close":1565.0},{"date":"2022-08-02","close":1605.0},{"date":"2022-08-03","close":1625.0},{"date":"2022-08-04","close":1635.0},{"date":"2022-08-05","close":1615.0},{"date":"2022-08-08","close":1630.0},{"date":"2022-08-09","close":1620.0},{"date":"2022-08-10","close":1580.0},{"date":"2022-08-11","close":1605.0},{"date":"2022-08-12","close":1650.0},{"date":"2022-08-16","close":1625.0},{"date":"2022-08-17","close":1580.0},{"date":"2022-08-18","close":1605.0},{"date":"2022-08-19","close":1610.0},{"date":"2022-08-22","close":1555.0},{"date":"2022-08-23","close":1545.0},{"date":"2022-08-24","close":1565.0},{"date":"2022-08-25","close":1590.0},{"date":"2022-08-26","close":1610.0},{"date":"2022-08-29","close":1470.0},{"date":"2022-08-30","close":1500.0},{"date":"2022-08-31","close":1550.0},{"date":"2022-09-01","close":1515.0},{"date":"2022-09-02","close":1530.0},{"date":"2022-09-05","close":1440.0},{"date":"2022-09-06","close":1475.0},{"date":"2022-09-07","close":1440.0},{"date":"2022-09-08","close":1475.0},{"date":"2022-09-13","close":1525.0},{"date":"2022-09-14","close":1490.0},{"date":"2022-09-15","close":1475.0},{"date":"2022-09-16","close":1425.0},{"date":"2022-09-19","close":1390.0},{"date":"2022-09-20","close":1405.0},{"date":"2022-09-21","close":1430.0},{"date":"2022-09-22","close":1390.0},{"date":"2022-09-23","close":1305.0},{"date":"2022-09-26","close":1215.0},{"date":"2022-09-27","close":1235.0},{"date":"2022-09-28","close":1220.0},{"date":"2022-09-29","close":1220.0},{"date":"2022-09-30","close":1185.0},{"date":"2022-10-04","close":1290.0},{"date":"2022-10-05","close":1245.0},{"date":"2022-10-06","close":1310.0},{"date":"2022-10-07","close":1300.0},{"date":"2022-10-11","close":1215.0},{"date":"2022-10-12","close":1310.0},{"date":"2022-10-13","close":1215.0},{"date":"2022-10-14","close":1240.0},{"date":"2022-10-17","close":1260.0},{"date":"2022-10-18","close":1285.0},{"date":"2022-10-19","close":1260.0},{"date":"2022-10-20","close":1245.0},{"date":"2022-10-21","close":1210.0},{"date":"2022-10-24","close":1255.0},{"date":"2022-10-25","close":1270.0},{"date":"2022-10-26","close":1235.0},{"date":"2022-10-27","close":1290.0},{"date":"2022-10-28","close":1245.0},{"date":"2022-10-31","close":1285.0},{"date":"2022-11-01","close":1340.0},{"date":"2022-11-02","close":1315.0},{"date":"2022-11-03","close":1300.0},{"date":"2022-11-04","close":1290.0},{"date":"2022-11-07","close":1320.0},{"date":"2022-11-08","close":1320.0},{"date":"2022-11-09","close":1320.0},{"date":"2022-11-10","close":1280.0},{"date":"2022-11-11","close":1325.0},{"date":"2022-11-14","close":1345.0},{"date":"2022-11-15","close":1355.0},{"date":"2022-11-16","close":1325.0},{"date":"2022-11-17","close":1320.0},{"date":"2022-11-18","close":1335.0},{"date":"2022-11-21","close":1300.0},{"date":"2022-11-22","close":1285.0},{"date":"2022-11-23","close":1295.0},{"date":"2022-11-24","close":1345.0},{"date":"2022-11-25","close":1330.0},{"date":"2022-11-28","close":1280.0},{"date":"2022-11-29","close":1290.0},{"date":"2022-11-30","close":1275.0},{"date":"2022-12-01","close":1290.0},{"date":"2022-12-02","close":1320.0},{"date":"2022-12-05","close":1315.0},{"date":"2022-12-06","close":1275.0},{"date":"2022-12-07","close":1245.0},{"date":"2022-12-08","close":1220.0},{"date":"2022-12-09","close":1230.0},{"date":"2022-12-12","close":1200.0},{"date":"2022-12-13","close":1205.0},{"date":"2022-12-14","close":1565.0},{"date":"2022-12-15","close":1515.0},{"date":"2022-12-16","close":1455.0},{"date":"2022-12-19","close":1405.0},{"date":"2022-12-20","close":1360.0},{"date":"2022-12-21","close":1370.0},{"date":"2022-12-22","close":1340.0},{"date":"2022-12-23","close":1320.0},{"date":"2022-12-26","close":1290.0},{"date":"2022-12-27","close":1305.0},{"date":"2022-12-28","close":1325.0},{"date":"2022-12-29","close":1280.0},{"date":"2023-01-02","close":1245.0},{"date":"2023-01-03","close":1300.0},{"date":"2023-01-04","close":1325.0},{"date":"2023-01-05","close":1320.0},{"date":"2023-01-06","close":1350.0},{"date":"2023-01-09","close":1360.0},{"date":"2023-01-10","close":1355.0},{"date":"2023-01-11","close":1365.0},{"date":"2023-01-12","close":1350.0},{"date":"2023-01-13","close":1360.0},{"date":"2023-01-16","close":1400.0},{"date":"2023-01-17","close":1350.0},{"date":"2023-01-18","close":1340.0},{"date":"2023-01-19","close":1335.0},{"date":"2023-01-20","close":1345.0},{"date":"2023-01-25","close":1371.0},{"date":"2023-01-26","close":1372.0},{"date":"2023-01-27","close":1370.0},{"date":"2023-01-30","close":1391.0},{"date":"2023-01-31","close":1382.0},{"date":"2023-02-01","close":1387.0},{"date":"2023-02-02","close":1400.0},{"date":"2023-02-03","close":1398.0},{"date":"2023-02-06","close":1405.0},{"date":"2023-02-07","close":1410.0},{"date":"2023-02-08","close":1410.0},{"date":"2023-02-09","close":1406.0},{"date":"2023-02-10","close":1367.0},{"date":"2023-02-13","close":1368.0},{"date":"2023-02-14","close":1457.0},{"date":"2023-02-15","close":1428.0},{"date":"2023-02-16","close":1426.0},{"date":"2023-02-17","close":1428.0},{"date":"2023-02-20","close":1424.0},{"date":"2023-02-21","close":1433.0},{"date":"2023-02-22","close":1379.0},{"date":"2023-02-23","close":1402.0},{"date":"2023-02-24","close":1394.0},{"date":"2023-02-27","close":1360.0},{"date":"2023-02-28","close":1388.0},{"date":"2023-03-02","close":1372.0},{"date":"2023-03-03","close":1398.0},{"date":"2023-03-06","close":1430.0},{"date":"2023-03-07","close":1428.0},{"date":"2023-03-08","close":1404.0},{"date":"2023-03-09","close":1398.0},{"date":"2023-03-10","close":1323.0},{"date":"2023-03-13","close":1311.0},{"date":"2023-03-14","close":1256.0},{"date":"2023-03-15","close":1286.0},{"date":"2023-03-16","close":1295.0},{"date":"2023-03-17","close":1354.0},{"date":"2023-03-20","close":1346.0},{"date":"2023-03-21","close":1338.0},{"date":"2023-03-22","close":1323.0},{"date":"2023-03-23","close":1285.0},{"date":"2023-03-24","close":1320.0},{"date":"2023-03-27","close":1305.0},{"date":"2023-03-28","close":1316.0},{"date":"2023-03-29","close":1334.0},{"date":"2023-03-30","close":1370.0},{"date":"2023-03-31","close":1351.0},{"date":"2023-04-03","close":1348.0},{"date":"2023-04-04","close":1352.0},{"date":"2023-04-05","close":1352.0},{"date":"2023-04-06","close":1323.0},{"date":"2023-04-07","close":1341.0},{"date":"2023-04-10","close":1310.0},{"date":"2023-04-11","close":1340.0},{"date":"2023-04-12","close":1359.0},{"date":"2023-04-13","close":1358.0},{"date":"2023-04-14","close":1357.0},{"date":"2023-04-17","close":1365.0},{"date":"2023-04-18","close":1343.0},{"date":"2023-04-19","close":1365.0},{"date":"2023-04-20","close":1311.0},{"date":"2023-04-21","close":1296.0},{"date":"2023-04-24","close":1262.0},{"date":"2023-04-25","close":1262.0},{"date":"2023-04-26","close":1255.0},{"date":"2023-04-27","close":1252.0},{"date":"2023-04-28","close":1227.0},{"date":"2023-05-02","close":1262.0},{"date":"2023-05-03","close":1244.0},{"date":"2023-05-04","close":1239.0},{"date":"2023-05-08","close":1264.0},{"date":"2023-05-09","close":1246.0},{"date":"2023-05-10","close":1239.0},{"date":"2023-05-11","close":1235.0},{"date":"2023-05-12","close":1236.0},{"date":"2023-05-15","close":1197.0},{"date":"2023-05-16","close":1180.0},{"date":"2023-05-17","close":1207.0},{"date":"2023-05-18","close":1231.0},{"date":"2023-05-19","close":1257.0},{"date":"2023-05-22","close":1286.0},{"date":"2023-05-23","close":1270.0},{"date":"2023-05-24","close":1258.0},{"date":"2023-05-25","close":1255.0},{"date":"2023-05-26","close":1631.0},{"date":"2023-05-30","close":2120.0},{"date":"2023-05-31","close":2030.0},{"date":"2023-06-01","close":1911.0},{"date":"2023-06-02","close":1940.0},{"date":"2023-06-05","close":1913.0},{"date":"2023-06-07","close":1962.0},{"date":"2023-06-08","close":1950.0},{"date":"2023-06-09","close":2015.0},{"date":"2023-06-12","close":2070.0},{"date":"2023-06-13","close":2045.0},{"date":"2023-06-14","close":2320.0},{"date":"2023-06-15","close":2170.0},{"date":"2023-06-16","close":2225.0},{"date":"2023-06-19","close":2145.0},{"date":"2023-06-20","close":2065.0},{"date":"2023-06-21","close":2010.0},{"date":"2023-06-22","close":1966.0},{"date":"2023-06-23","close":1925.0},{"date":"2023-06-26","close":1896.0},{"date":"2023-06-27","close":1847.0},{"date":"2023-06-28","close":1771.0},{"date":"2023-06-29","close":1759.0},{"date":"2023-06-30","close":1774.0},{"date":"2023-07-03","close":1837.0},{"date":"2023-07-04","close":1810.0},{"date":"2023-07-05","close":1770.0},{"date":"2023-07-06","close":1663.0},{"date":"2023-07-07","close":1672.0},{"date":"2023-07-10","close":1643.0},{"date":"2023-07-11","close":1700.0},{"date":"2023-07-12","close":1671.0},{"date":"2023-07-13","close":1705.0},{"date":"2023-07-14","close":1720.0},{"date":"2023-07-17","close":1725.0},{"date":"2023-07-18","close":1633.0},{"date":"2023-07-19","close":1630.0},{"date":"2023-07-20","close":1687.0},{"date":"2023-07-21","close":1600.0},{"date":"2023-07-24","close":1552.0},{"date":"2023-07-25","close":1518.0},{"date":"2023-07-26","close":1398.0},{"date":"2023-07-27","close":1462.0},{"date":"2023-07-28","close":1502.0},{"date":"2023-07-31","close":1538.0},{"date":"2023-08-01","close":1527.0},{"date":"2023-08-02","close":1447.0},{"date":"2023-08-03","close":1426.0},{"date":"2023-08-04","close":1427.0},{"date":"2023-08-07","close":1464.0},{"date":"2023-08-08","close":1395.0},{"date":"2023-08-09","close":1420.0},{"date":"2023-08-10","close":1425.0},{"date":"2023-08-11","close":1421.0},{"date":"2023-08-14","close":1369.0},{"date":"2023-08-16","close":1318.0},{"date":"2023-08-17","close":1331.0},{"date":"2023-08-18","close":1316.0},{"date":"2023-08-21","close":1318.0},{"date":"2023-08-22","close":1281.0},{"date":"2023-08-23","close":1300.0},{"date":"2023-08-24","close":1334.0},{"date":"2023-08-25","close":1394.0},{"date":"2023-08-28","close":1394.0},{"date":"2023-08-29","close":1401.0},{"date":"2023-08-30","close":1433.0},{"date":"2023-08-31","close":1395.0},{"date":"2023-09-01","close":1416.0},{"date":"2023-09-04","close":1404.0},{"date":"2023-09-05","close":1413.0},{"date":"2023-09-06","close":1719.0},{"date":"2023-09-07","close":2080.0},{"date":"2023-09-08","close":2210.0},{"date":"2023-09-11","close":2155.0},{"date":"2023-09-12","close":1972.0},{"date":"2023-09-13","close":1866.0},{"date":"2023-09-14","close":1914.0},{"date":"2023-09-15","close":1912.0},{"date":"2023-09-18","close":1786.0},{"date":"2023-09-19","close":1713.0},{"date":"2023-09-20","close":1643.0},{"date":"2023-09-21","close":1573.0},{"date":"2023-09-22","close":1518.0},{"date":"2023-09-25","close":1516.0},{"date":"2023-09-26","close":1429.0},{"date":"2023-09-27","close":1432.0},{"date":"2023-10-04","close":1375.0},{"date":"2023-10-05","close":1356.0},{"date":"2023-10-06","close":1429.0},{"date":"2023-10-10","close":1383.0},{"date":"2023-10-11","close":1446.0},{"date":"2023-10-12","close":1512.0},{"date":"2023-10-13","close":1475.0},{"date":"2023-10-16","close":1402.0},{"date":"2023-10-17","close":1495.0},{"date":"2023-10-18","close":1943.0},{"date":"2023-10-19","close":1702.0},{"date":"2023-10-20","close":1598.0},{"date":"2023-10-23","close":1500.0},{"date":"2023-10-24","close":1501.0},{"date":"2023-10-25","close":1447.0},{"date":"2023-10-26","close":1320.0},{"date":"2023-10-27","close":1295.0},{"date":"2023-10-30","close":1311.0},{"date":"2023-10-31","close":1340.0},{"date":"2023-11-01","close":1337.0},{"date":"2023-11-02","close":1441.0},{"date":"2023-11-03","close":1455.0},{"date":"2023-11-06","close":1470.0},{"date":"2023-11-07","close":1443.0},{"date":"2023-11-08","close":1481.0},{"date":"2023-11-09","close":1406.0},{"date":"2023-11-10","close":1384.0},{"date":"2023-11-13","close":1350.0},{"date":"2023-11-14","close":1409.0},{"date":"2023-11-15","close":1489.0},{"date":"2023-11-16","close":1496.0},{"date":"2023-11-17","close":1435.0},{"date":"2023-11-20","close":1450.0},{"date":"2023-11-21","close":1423.0},{"date":"2023-11-22","close":1418.0},{"date":"2023-11-23","close":1408.0},{"date":"2023-11-24","close":1401.0},{"date":"2023-11-27","close":1464.0},{"date":"2023-11-28","close":1428.0},{"date":"2023-11-29","close":1407.0},{"date":"2023-11-30","close":1434.0},{"date":"2023-12-01","close":1405.0},{"date":"2023-12-04","close":1428.0},{"date":"2023-12-05","close":1395.0},{"date":"2023-12-06","close":1371.0},{"date":"2023-12-07","close":1374.0},{"date":"2023-12-08","close":1786.0},{"date":"2023-12-11","close":1893.0},{"date":"2023-12-12","close":1910.0},{"date":"2023-12-13","close":1818.0},{"date":"2023-12-14","close":1805.0},{"date":"2023-12-15","close":1714.0},{"date":"2023-12-18","close":1675.0},{"date":"2023-12-19","close":1637.0},{"date":"2023-12-20","close":1611.0},{"date":"2023-12-21","close":1593.0},{"date":"2023-12-22","close":1608.0},{"date":"2023-12-26","close":1607.0},{"date":"2023-12-27","close":1641.0},{"date":"2023-12-28","close":1632.0},{"date":"2024-01-02","close":1706.0},{"date":"2024-01-03","close":1712.0},{"date":"2024-01-04","close":1632.0},{"date":"2024-01-05","close":1643.0},{"date":"2024-01-08","close":1655.0},{"date":"2024-01-09","close":1785.0},{"date":"2024-01-10","close":1744.0},{"date":"2024-01-11","close":1728.0},{"date":"2024-01-12","close":1671.0},{"date":"2024-01-15","close":1634.0},{"date":"2024-01-16","close":1618.0},{"date":"2024-01-17","close":1552.0},{"date":"2024-01-18","close":1639.0},{"date":"2024-01-19","close":1702.0},{"date":"2024-01-22","close":1727.0},{"date":"2024-01-23","close":1718.0},{"date":"2024-01-24","close":1706.0},{"date":"2024-01-25","close":1685.0},{"date":"2024-01-26","close":1665.0},{"date":"2024-01-29","close":1601.0},{"date":"2024-01-30","close":1569.0},{"date":"2024-01-31","close":1494.0},{"date":"2024-02-01","close":1472.0},{"date":"2024-02-02","close":1497.0},{"date":"2024-02-05","close":1492.0},{"date":"2024-02-06","close":1514.0},{"date":"2024-02-07","close":1503.0},{"date":"2024-02-08","close":1578.0},{"date":"2024-02-13","close":1649.0},{"date":"2024-02-14","close":1659.0},{"date":"2024-02-15","close":1631.0},{"date":"2024-02-16","close":1600.0},{"date":"2024-02-19","close":1626.0},{"date":"2024-02-20","close":1595.0},{"date":"2024-02-21","close":1593.0},{"date":"2024-02-22","close":1746.0},{"date":"2024-02-23","close":1738.0},{"date":"2024-02-26","close":1702.0},{"date":"2024-02-27","close":1646.0},{"date":"2024-02-28","close":1675.0},{"date":"2024-02-29","close":1634.0},{"date":"2024-03-04","close":1776.0},{"date":"2024-03-05","close":1722.0},{"date":"2024-03-06","close":1680.0},{"date":"2024-03-07","close":1661.0},{"date":"2024-03-08","close":1669.0},{"date":"2024-03-11","close":1655.0},{"date":"2024-03-12","close":1624.0},{"date":"2024-03-13","close":1607.0},{"date":"2024-03-14","close":1560.0},{"date":"2024-03-15","close":1574.0},{"date":"2024-03-18","close":1619.0},{"date":"2024-03-19","close":1594.0},{"date":"2024-03-20","close":1610.0},{"date":"2024-03-21","close":1607.0},{"date":"2024-03-22","close":1606.0},{"date":"2024-03-25","close":1720.0},{"date":"2024-03-26","close":1665.0},{"date":"2024-03-27","close":1639.0},{"date":"2024-03-28","close":1712.0},{"date":"2024-03-29","close":1689.0},{"date":"2024-04-01","close":1662.0},{"date":"2024-04-02","close":1684.0},{"date":"2024-04-03","close":1710.0},{"date":"2024-04-04","close":1815.0},{"date":"2024-04-05","close":1865.0},{"date":"2024-04-08","close":1791.0},{"date":"2024-04-09","close":1602.0},{"date":"2024-04-11","close":1677.0},{"date":"2024-04-12","close":1664.0},{"date":"2024-04-15","close":1682.0},{"date":"2024-04-16","close":1614.0},{"date":"2024-04-17","close":1705.0},{"date":"2024-04-18","close":1796.0},{"date":"2024-04-19","close":1684.0},{"date":"2024-04-22","close":1649.0},{"date":"2024-04-23","close":1658.0},{"date":"2024-04-24","close":1723.0},{"date":"2024-04-25","close":1699.0},{"date":"2024-04-26","close":1687.0},{"date":"2024-04-29","close":1719.0},{"date":"2024-04-30","close":1751.0},{"date":"2024-05-02","close":1687.0},{"date":"2024-05-03","close":1674.0},{"date":"2024-05-07","close":1704.0},{"date":"2024-05-08","close":1710.0},{"date":"2024-05-09","close":1690.0},{"date":"2024-05-10","close":1671.0},{"date":"2024-05-13","close":1647.0},{"date":"2024-05-14","close":1642.0},{"date":"2024-05-16","close":1641.0},{"date":"2024-05-17","close":1578.0},{"date":"2024-05-20","close":1553.0},{"date":"2024-05-21","close":1540.0},{"date":"2024-05-22","close":1560.0},{"date":"2024-05-23","close":1541.0},{"date":"2024-05-24","close":1506.0},{"date":"2024-05-27","close":1786.0},{"date":"2024-05-28","close":1710.0},{"date":"2024-05-29","close":1642.0},{"date":"2024-05-30","close":1559.0},{"date":"2024-05-31","close":1573.0},{"date":"2024-06-03","close":1589.0},{"date":"2024-06-04","close":1560.0},{"date":"2024-06-05","close":1559.0},{"date":"2024-06-07","close":1578.0},{"date":"2024-06-10","close":1596.0},{"date":"2024-06-11","close":1578.0},{"date":"2024-06-12","close":1615.0},{"date":"2024-06-13","close":1611.0},{"date":"2024-06-14","close":1596.0},{"date":"2024-06-17","close":1604.0},{"date":"2024-06-18","close":1623.0},{"date":"2024-06-19","close":1620.0},{"date":"2024-06-20","close":1604.0},{"date":"2024-06-21","close":1577.0},{"date":"2024-06-24","close":1543.0},{"date":"2024-06-25","close":1537.0},{"date":"2024-06-26","close":1547.0},{"date":"2024-06-27","close":1542.0},{"date":"2024-06-28","close":1528.0},{"date":"2024-07-01","close":1508.0},{"date":"2024-07-02","close":1470.0},{"date":"2024-07-03","close":1409.0},{"date":"2024-07-04","close":1418.0},{"date":"2024-07-05","close":1429.0},{"date":"2024-07-08","close":1435.0},{"date":"2024-07-09","close":1460.0},{"date":"2024-07-10","close":1433.0},{"date":"2024-07-11","close":1465.0},{"date":"2024-07-12","close":1441.0},{"date":"2024-07-15","close":1434.0},{"date":"2024-07-16","close":1411.0},{"date":"2024-07-17","close":1408.0},{"date":"2024-07-18","close":1389.0},{"date":"2024-07-19","close":1397.0},{"date":"2024-07-22","close":1344.0},{"date":"2024-07-23","close":1320.0},{"date":"2024-07-24","close":1365.0},{"date":"2024-07-25","close":1313.0},{"date":"2024-07-26","close":1322.0},{"date":"2024-07-29","close":1358.0},{"date":"2024-07-30","close":1308.0},{"date":"2024-07-31","close":1350.0},{"date":"2024-08-01","close":1349.0},{"date":"2024-08-02","close":1285.0},{"date":"2024-08-05","close":1112.0},{"date":"2024-08-06","close":1168.0},{"date":"2024-08-07","close":1227.0},{"date":"2024-08-08","close":1211.0},{"date":"2024-08-09","close":1233.0},{"date":"2024-08-12","close":1244.0},{"date":"2024-08-13","close":1237.0},{"date":"2024-08-14","close":1263.0},{"date":"2024-08-16","close":1283.0},{"date":"2024-08-19","close":1260.0},{"date":"2024-08-20","close":1292.0},{"date":"2024-08-21","close":1263.0},{"date":"2024-08-22","close":1243.0},{"date":"2024-08-23","close":1225.0},{"date":"2024-08-26","close":1204.0},{"date":"2024-08-27","close":1209.0},{"date":"2024-08-28","close":1197.0},{"date":"2024-08-29","close":1190.0},{"date":"2024-08-30","close":1190.0},{"date":"2024-09-02","close":1180.0},{"date":"2024-09-03","close":1163.0},{"date":"2024-09-04","close":1123.0},{"date":"2024-09-05","close":1091.0},{"date":"2024-09-06","close":1071.0},{"date":"2024-09-09","close":1097.0},{"date":"2024-09-10","close":1083.0},{"date":"2024-09-11","close":1080.0},{"date":"2024-09-12","close":1128.0},{"date":"2024-09-13","close":1117.0},{"date":"2024-09-19","close":1100.0},{"date":"2024-09-20","close":1110.0},{"date":"2024-09-23","close":1113.0},{"date":"2024-09-24","close":1120.0},{"date":"2024-09-25","close":1130.0},{"date":"2024-09-26","close":1156.0},{"date":"2024-09-27","close":1156.0},{"date":"2024-09-30","close":1152.0},{"date":"2024-10-02","close":1134.0},{"date":"2024-10-04","close":1160.0},{"date":"2024-10-07","close":1508.0},{"date":"2024-10-08","close":1603.0},{"date":"2024-10-10","close":1512.0},{"date":"2024-10-11","close":1398.0},{"date":"2024-10-14","close":1398.0},{"date":"2024-10-15","close":1465.0},{"date":"2024-10-16","close":1301.0},{"date":"2024-10-17","close":1373.0},{"date":"2024-10-18","close":1589.0},{"date":"2024-10-21","close":1640.0},{"date":"2024-10-22","close":1489.0},{"date":"2024-10-23","close":1498.0},{"date":"2024-10-24","close":1414.0},{"date":"2024-10-25","close":1413.0},{"date":"2024-10-28","close":1415.0},{"date":"2024-10-29","close":1442.0},{"date":"2024-10-30","close":1440.0},{"date":"2024-10-31","close":1519.0},{"date":"2024-11-01","close":1610.0},{"date":"2024-11-04","close":1578.0},{"date":"2024-11-05","close":1602.0},{"date":"2024-11-06","close":1536.0},{"date":"2024-11-07","close":1536.0},{"date":"2024-11-08","close":1631.0},{"date":"2024-11-11","close":1574.0},{"date":"2024-11-12","close":1433.0},{"date":"2024-11-13","close":1328.0},{"date":"2024-11-14","close":1242.0},{"date":"2024-11-15","close":1334.0},{"date":"2024-11-18","close":1306.0},{"date":"2024-11-19","close":1257.0},{"date":"2024-11-20","close":1242.0},{"date":"2024-11-21","close":1225.0},{"date":"2024-11-22","close":1234.0},{"date":"2024-11-25","close":1293.0},{"date":"2024-11-26","close":1298.0},{"date":"2024-11-27","close":1264.0},{"date":"2024-11-28","close":1310.0},{"date":"2024-11-29","close":1341.0},{"date":"2024-12-02","close":1315.0},{"date":"2024-12-03","close":1347.0},{"date":"2024-12-04","close":1256.0},{"date":"2024-12-05","close":1290.0},{"date":"2024-12-06","close":1211.0},{"date":"2024-12-09","close":1100.0},{"date":"2024-12-10","close":1187.0},{"date":"2024-12-11","close":1246.0},{"date":"2024-12-12","close":1233.0},{"date":"2024-12-13","close":1247.0},{"date":"2024-12-16","close":1274.0},{"date":"2024-12-17","close":1272.0},{"date":"2024-12-18","close":1277.0},{"date":"2024-12-19","close":1238.0},{"date":"2024-12-20","close":1225.0},{"date":"2024-12-23","close":1239.0},{"date":"2024-12-24","close":1213.0},{"date":"2024-12-26","close":1195.0},{"date":"2024-12-27","close":1183.0},{"date":"2024-12-30","close":1200.0},{"date":"2025-01-02","close":1224.0},{"date":"2025-01-03","close":1241.0},{"date":"2025-01-06","close":1278.0},{"date":"2025-01-07","close":1266.0},{"date":"2025-01-08","close":1270.0},{"date":"2025-01-09","close":1268.0},{"date":"2025-01-10","close":1274.0},{"date":"2025-01-13","close":1242.0},{"date":"2025-01-14","close":1260.0},{"date":"2025-01-15","close":1239.0},{"date":"2025-01-16","close":1262.0},{"date":"2025-01-17","close":1250.0},{"date":"2025-01-20","close":1256.0},{"date":"2025-01-21","close":1224.0},{"date":"2025-01-22","close":1234.0},{"date":"2025-01-23","close":1200.0},{"date":"2025-01-24","close":1185.0},{"date":"2025-01-31","close":1540.0},{"date":"2025-02-03","close":1556.0},{"date":"2025-02-04","close":1584.0},{"date":"2025-02-05","close":1649.0},{"date":"2025-02-06","close":1562.0},{"date":"2025-02-07","close":1460.0},{"date":"2025-02-10","close":1460.0},{"date":"2025-02-11","close":1459.0},{"date":"2025-02-12","close":1400.0},{"date":"2025-02-13","close":1395.0},{"date":"2025-02-14","close":1423.0},{"date":"2025-02-17","close":1386.0},{"date":"2025-02-18","close":1390.0},{"date":"2025-02-19","close":1366.0},{"date":"2025-02-20","close":1331.0},{"date":"2025-02-21","close":1345.0},{"date":"2025-02-24","close":1367.0},{"date":"2025-02-25","close":1342.0},{"date":"2025-02-26","close":1353.0},{"date":"2025-02-27","close":1369.0},{"date":"2025-02-28","close":1390.0},{"date":"2025-03-04","close":1451.0},{"date":"2025-03-05","close":1376.0},{"date":"2025-03-06","close":1340.0},{"date":"2025-03-07","close":1311.0},{"date":"2025-03-10","close":1281.0},{"date":"2025-03-11","close":1320.0},{"date":"2025-03-12","close":1318.0},{"date":"2025-03-13","close":1286.0},{"date":"2025-03-14","close":1314.0},{"date":"2025-03-17","close":1333.0},{"date":"2025-03-18","close":1320.0},{"date":"2025-03-19","close":1314.0},{"date":"2025-03-20","close":1300.0},{"date":"2025-03-21","close":1292.0},{"date":"2025-03-24","close":1283.0},{"date":"2025-03-25","close":1254.0},{"date":"2025-03-26","close":1260.0},{"date":"2025-03-27","close":1251.0},{"date":"2025-03-28","close":1218.0},{"date":"2025-03-31","close":1129.0},{"date":"2025-04-01","close":1232.0},{"date":"2025-04-02","close":1200.0},{"date":"2025-04-03","close":1198.0},{"date":"2025-04-04","close":1207.0},{"date":"2025-04-07","close":1134.0},{"date":"2025-04-08","close":1140.0},{"date":"2025-04-09","close":1110.0},{"date":"2025-04-10","close":1172.0},{"date":"2025-04-11","close":1197.0},{"date":"2025-04-14","close":1233.0},{"date":"2025-04-15","close":1243.0},{"date":"2025-04-16","close":1266.0},{"date":"2025-04-17","close":1268.0},{"date":"2025-04-18","close":1280.0},{"date":"2025-04-21","close":1258.0},{"date":"2025-04-22","close":1270.0},{"date":"2025-04-23","close":1275.0},{"date":"2025-04-24","close":1287.0},{"date":"2025-04-25","close":1291.0},{"date":"2025-04-28","close":1301.0},{"date":"2025-04-29","close":1286.0},{"date":"2025-04-30","close":1264.0},{"date":"2025-05-02","close":1246.0},{"date":"2025-05-07","close":1281.0},{"date":"2025-05-08","close":1287.0},{"date":"2025-05-09","close":1288.0},{"date":"2025-05-12","close":1287.0},{"date":"2025-05-13","close":1290.0},{"date":"2025-05-14","close":1294.0},{"date":"2025-05-15","close":1270.0},{"date":"2025-05-16","close":1230.0},{"date":"2025-05-19","close":1200.0},{"date":"2025-05-20","close":1212.0},{"date":"2025-05-21","close":1198.0},{"date":"2025-05-22","close":1184.0},{"date":"2025-05-23","close":1189.0},{"date":"2025-05-26","close":1190.0},{"date":"2025-05-27","close":1187.0},{"date":"2025-05-28","close":1213.0},{"date":"2025-05-29","close":1214.0},{"date":"2025-05-30","close":1202.0},{"date":"2025-06-02","close":1207.0},{"date":"2025-06-04","close":1231.0},{"date":"2025-06-05","close":1231.0},{"date":"2025-06-09","close":1231.0},{"date":"2025-06-10","close":1229.0},{"date":"2025-06-11","close":1247.0},{"date":"2025-06-12","close":1237.0},{"date":"2025-06-13","close":1220.0},{"date":"2025-06-16","close":1214.0},{"date":"2025-06-17","close":1204.0},{"date":"2025-06-18","close":1217.0},{"date":"2025-06-19","close":1214.0},{"date":"2025-06-20","close":1222.0},{"date":"2025-06-23","close":1204.0},{"date":"2025-06-24","close":1221.0},{"date":"2025-06-25","close":1227.0},{"date":"2025-06-26","close":1201.0},{"date":"2025-06-27","close":1190.0},{"date":"2025-06-30","close":1214.0},{"date":"2025-07-01","close":1210.0},{"date":"2025-07-02","close":1204.0},{"date":"2025-07-03","close":1219.0},{"date":"2025-07-04","close":1223.0},{"date":"2025-07-07","close":1205.0},{"date":"2025-07-08","close":1206.0},{"date":"2025-07-09","close":1197.0},{"date":"2025-07-10","close":1203.0},{"date":"2025-07-11","close":1205.0},{"date":"2025-07-14","close":1200.0},{"date":"2025-07-15","close":1203.0},{"date":"2025-07-16","close":1190.0},{"date":"2025-07-17","close":1185.0},{"date":"2025-07-18","close":1198.0},{"date":"2025-07-21","close":1195.0},{"date":"2025-07-22","close":1183.0},{"date":"2025-07-23","close":1173.0},{"date":"2025-07-24","close":1154.0},{"date":"2025-07-25","close":1152.0},{"date":"2025-07-28","close":1148.0},{"date":"2025-07-29","close":1148.0},{"date":"2025-07-30","close":1154.0},{"date":"2025-07-31","close":1159.0},{"date":"2025-08-01","close":1121.0},{"date":"2025-08-04","close":1123.0},{"date":"2025-08-05","close":1126.0},{"date":"2025-08-06","close":1130.0},{"date":"2025-08-07","close":1137.0},{"date":"2025-08-08","close":1146.0},{"date":"2025-08-11","close":1141.0},{"date":"2025-08-12","close":1145.0},{"date":"2025-08-13","close":1159.0},{"date":"2025-08-14","close":1136.0},{"date":"2025-08-18","close":1112.0},{"date":"2025-08-19","close":1110.0},{"date":"2025-08-20","close":1092.0},{"date":"2025-08-21","close":1105.0},{"date":"2025-08-22","close":1124.0},{"date":"2025-08-25","close":1121.0},{"date":"2025-08-26","close":1110.0},{"date":"2025-08-27","close":1100.0},{"date":"2025-08-28","close":1271.0},{"date":"2025-08-29","close":1232.0},{"date":"2025-09-01","close":1258.0},{"date":"2025-09-02","close":1277.0},{"date":"2025-09-03","close":1214.0},{"date":"2025-09-04","close":1182.0},{"date":"2025-09-05","close":1180.0},{"date":"2025-09-08","close":1206.0},{"date":"2025-09-09","close":1196.0},{"date":"2025-09-10","close":1195.0},{"date":"2025-09-11","close":1194.0},{"date":"2025-09-12","close":1194.0},{"date":"2025-09-15","close":1214.0},{"date":"2025-09-16","close":1211.0},{"date":"2025-09-17","close":1335.0},{"date":"2025-09-18","close":1370.0},{"date":"2025-09-19","close":1310.0},{"date":"2025-09-22","close":1295.0},{"date":"2025-09-23","close":1289.0},{"date":"2025-09-24","close":1322.0},{"date":"2025-09-25","close":1281.0},{"date":"2025-09-26","close":1250.0},{"date":"2025-09-29","close":1272.0},{"date":"2025-09-30","close":1264.0},{"date":"2025-10-01","close":1286.0},{"date":"2025-10-02","close":1308.0},{"date":"2025-10-10","close":1375.0},{"date":"2025-10-13","close":1329.0},{"date":"2025-10-14","close":1289.0},{"date":"2025-10-15","close":1324.0},{"date":"2025-10-16","close":1290.0},{"date":"2025-10-17","close":1251.0},{"date":"2025-10-20","close":1271.0},{"date":"2025-10-21","close":1265.0},{"date":"2025-10-22","close":1250.0},{"date":"2025-10-23","close":1237.0},{"date":"2025-10-24","close":1250.0},{"date":"2025-10-27","close":1253.0},{"date":"2025-10-28","close":1247.0},{"date":"2025-10-29","close":1221.0},{"date":"2025-10-30","close":1212.0},{"date":"2025-10-31","close":1210.0},{"date":"2025-11-03","close":1166.0},{"date":"2025-11-04","close":1153.0},{"date":"2025-11-05","close":1130.0},{"date":"2025-11-06","close":1120.0},{"date":"2025-11-07","close":1114.0},{"date":"2025-11-10","close":1123.0},{"date":"2025-11-11","close":1130.0},{"date":"2025-11-12","close":1157.0},{"date":"2025-11-13","close":1159.0},{"date":"2025-11-14","close":1147.0},{"date":"2025-11-17","close":1143.0},{"date":"2025-11-18","close":1115.0},{"date":"2025-11-19","close":1113.0},{"date":"2025-11-20","close":1159.0},{"date":"2025-11-21","close":1122.0},{"date":"2025-11-24","close":1097.0},{"date":"2025-11-25","close":1091.0},{"date":"2025-11-26","close":1104.0},{"date":"2025-11-27","close":1115.0},{"date":"2025-11-28","close":1129.0},{"date":"2025-12-01","close":1126.0},{"date":"2025-12-02","close":1119.0},{"date":"2025-12-03","close":1123.0},{"date":"2025-12-04","close":1100.0},{"date":"2025-12-05","close":1108.0},{"date":"2025-12-08","close":1117.0},{"date":"2025-12-09","close":1116.0},{"date":"2025-12-10","close":1115.0},{"date":"2025-12-11","close":1108.0},{"date":"2025-12-12","close":1119.0},{"date":"2025-12-15","close":1115.0},{"date":"2025-12-16","close":1098.0},{"date":"2025-12-17","close":1099.0},{"date":"2025-12-18","close":1101.0},{"date":"2025-12-19","close":1102.0},{"date":"2025-12-22","close":1104.0},{"date":"2025-12-23","close":1090.0},{"date":"2025-12-24","close":1073.0},{"date":"2025-12-26","close":1052.0},{"date":"2025-12-29","close":1055.0},{"date":"2025-12-30","close":1104.0},{"date":"2026-01-02","close":1149.0},{"date":"2026-01-05","close":1140.0},{"date":"2026-01-06","close":1117.0},{"date":"2026-01-07","close":1097.0},{"date":"2026-01-08","close":1071.0},{"date":"2026-01-09","close":1083.0},{"date":"2026-01-12","close":1087.0},{"date":"2026-01-13","close":1063.0},{"date":"2026-01-14","close":1079.0},{"date":"2026-01-15","close":1073.0},{"date":"2026-01-16","close":1070.0},{"date":"2026-01-19","close":1080.0},{"date":"2026-01-20","close":1085.0},{"date":"2026-01-21","close":1060.0},{"date":"2026-01-22","close":1076.0},{"date":"2026-01-23","close":1090.0},{"date":"2026-01-26","close":1110.0},{"date":"2026-01-27","close":1111.0},{"date":"2026-01-28","close":1136.0},{"date":"2026-01-29","close":1135.0},{"date":"2026-01-30","close":1127.0},{"date":"2026-02-02","close":1105.0},{"date":"2026-02-03","close":1122.0},{"date":"2026-02-04","close":1134.0},{"date":"2026-02-05","close":1122.0},{"date":"2026-02-06","close":1115.0},{"date":"2026-02-09","close":1126.0},{"date":"2026-02-10","close":1135.0},{"date":"2026-02-11","close":1140.0},{"date":"2026-02-12","close":1145.0},{"date":"2026-02-13","close":1120.0},{"date":"2026-02-19","close":1142.0},{"date":"2026-02-20","close":1175.0},{"date":"2026-02-23","close":1174.0},{"date":"2026-02-24","close":1163.0},{"date":"2026-02-25","close":1155.0},{"date":"2026-02-26","close":1118.0},{"date":"2026-02-27","close":1090.0},{"date":"2026-03-03","close":1029.0},{"date":"2026-03-04","close":850.0},{"date":"2026-03-05","close":966.0},{"date":"2026-03-06","close":1018.0},{"date":"2026-03-09","close":956.0},{"date":"2026-03-10","close":999.0},{"date":"2026-03-11","close":1003.0},{"date":"2026-03-12","close":1012.0},{"date":"2026-03-13","close":1014.0},{"date":"2026-03-16","close":1027.0},{"date":"2026-03-17","close":1036.0},{"date":"2026-03-18","close":1090.0},{"date":"2026-03-19","close":1082.0},{"date":"2026-03-20","close":1085.0},{"date":"2026-03-23","close":1078.0},{"date":"2026-03-24","close":1107.0},{"date":"2026-03-25","close":1155.0},{"date":"2026-03-26","close":1126.0},{"date":"2026-03-27","close":1114.0},{"date":"2026-03-30","close":1126.0},{"date":"2026-03-31","close":1119.0},{"date":"2026-04-01","close":1136.0},{"date":"2026-04-02","close":1085.0},{"date":"2026-04-03","close":1075.0},{"date":"2026-04-06","close":1078.0},{"date":"2026-04-07","close":1036.0},{"date":"2026-04-08","close":1073.0},{"date":"2026-04-09","close":1074.0},{"date":"2026-04-10","close":1120.0},{"date":"2026-04-13","close":1110.0},{"date":"2026-04-14","close":1125.0},{"date":"2026-04-15","close":1138.0},{"date":"2026-04-16","close":1174.0},{"date":"2026-04-17","close":1177.0},{"date":"2026-04-20","close":1169.0},{"date":"2026-04-21","close":1176.0},{"date":"2026-04-22","close":1172.0},{"date":"2026-04-23","close":1171.0},{"date":"2026-04-24","close":1193.0},{"date":"2026-04-27","close":1235.0},{"date":"2026-04-28","close":1230.0},{"date":"2026-04-29","close":1325.0},{"date":"2026-04-30","close":1372.0},{"date":"2026-05-04","close":1433.0},{"date":"2026-05-06","close":1445.0},{"date":"2026-05-07","close":1472.0},{"date":"2026-05-08","close":1463.0},{"date":"2026-05-11","close":1901.0},{"date":"2026-05-12","close":2470.0},{"date":"2026-05-13","close":3210.0},{"date":"2026-05-14","close":3865.0},{"date":"2026-05-15","close":3865.0},{"date":"2026-05-18","close":4275.0},{"date":"2026-05-19","close":4700.0},{"date":"2026-05-20","close":5010.0},{"date":"2026-05-21","close":6510.0},{"date":"2026-05-22","close":8460.0},{"date":"2026-05-26","close":8460.0},{"date":"2026-05-27","close":6280.0},{"date":"2026-05-28","close":6810.0},{"date":"2026-05-29","close":5890.0},{"date":"2026-06-01","close":5760.0},{"date":"2026-06-02","close":5620.0},{"date":"2026-06-04","close":6270.0},{"date":"2026-06-05","close":5440.0},{"date":"2026-06-08","close":5150.0},{"date":"2026-06-09","close":5380.0},{"date":"2026-06-10","close":5080.0},{"date":"2026-06-11","close":5380.0},{"date":"2026-06-12","close":5640.0},{"date":"2026-06-15","close":5480.0},{"date":"2026-06-16","close":5010.0},{"date":"2026-06-17","close":5340.0},{"date":"2026-06-18","close":6000.0},{"date":"2026-06-19","close":5890.0},{"date":"2026-06-22","close":6490.0},{"date":"2026-06-23","close":6180.0},{"date":"2026-06-24","close":5670.0},{"date":"2026-06-25","close":5030.0},{"date":"2026-06-26","close":4480.0},{"date":"2026-06-29","close":4460.0},{"date":"2026-06-30","close":4940.0},{"date":"2026-07-01","close":5700.0},{"date":"2026-07-02","close":4790.0},{"date":"2026-07-03","close":5050.0},{"date":"2026-07-06","close":5590.0},{"date":"2026-07-07","close":4890.0},{"date":"2026-07-08","close":4635.0},{"date":"2026-07-09","close":4890.0},{"date":"2026-07-10","close":5410.0},{"date":"2026-07-13","close":5000.0},{"date":"2026-07-14","close":4810.0},{"date":"2026-07-15","close":5390.0},{"date":"2026-07-16","close":4740.0},{"date":"2026-07-20","close":4455.0},{"date":"2026-07-21","close":4570.0},{"date":"2026-07-22","close":4335.0},{"date":"2026-07-23","close":4820.0},{"date":"2026-07-24","close":4200.0},{"date":"2026-07-27","close":4170.0},{"date":"2026-07-28","close":3525.0},{"date":"2026-07-29","close":3070.0},{"date":"2026-07-30","close":2840.0},{"date":"2026-07-31","close":3540.0},{"date":"2026-08-03","close":3405.0},{"date":"2026-08-04","close":3780.0},{"date":"2026-08-05","close":4480.0},{"date":"2026-08-06","close":4750.0},{"date":"2026-08-07","close":4820.0},{"date":"2026-08-10","close":5470.0},{"date":"2026-08-11","close":5380.0},{"date":"2026-08-12","close":5060.0},{"date":"2026-08-13","close":4535.0},{"date":"2026-08-14","close":4050.0},{"date":"2026-08-18","close":4095.0},{"date":"2026-08-19","close":4020.0},{"date":"2026-08-20","close":4280.0},{"date":"2026-08-21","close":3920.0},{"date":"2026-08-24","close":3720.0},{"date":"2026-08-25","close":3960.0},{"date":"2026-08-26","close":4100.0},{"date":"2026-08-27","close":4360.0},{"date":"2026-08-28","close":4700.0},{"date":"2026-08-31","close":4825.0},{"date":"2026-09-01","close":4710.0},{"date":"2026-09-02","close":4595.0},{"date":"2026-09-03","close":4500.0},{"date":"2026-09-04","close":4655.0},{"date":"2026-09-07","close":4900.0},{"date":"2026-09-08","close":4815.0},{"date":"2026-09-09","close":5100.0},{"date":"2026-09-10","close":5110.0},{"date":"2026-09-11","close":5080.0},{"date":"2026-09-14","close":4865.0},{"date":"2026-09-15","close":4930.0},{"date":"2026-09-16","close":4920.0},{"date":"2026-09-17","close":5210.0},{"date":"2026-09-18","close":5780.0},{"date":"2026-09-21","close":6550.0},{"date":"2026-09-22","close":6350.0},{"date":"2026-09-23","close":7020.0},{"date":"2026-09-28","close":7010.0},{"date":"2026-09-29","close":7740.0},{"date":"2026-09-30","close":7910.0},{"date":"2026-10-01","close":7780.0},{"date":"2026-10-02","close":7550.0},{"date":"2026-10-06","close":7920.0},{"date":"2026-10-07","close":7620.0},{"date":"2026-10-08","close":7570.0},{"date":"2026-10-12","close":6620.0},{"date":"2026-10-13","close":6540.0},{"date":"2026-10-14","close":6050.0},{"date":"2026-10-15","close":5650.0},{"date":"2026-10-16","close":5870.0},{"date":"2026-10-19","close":6020.0},{"date":"2026-10-20","close":5810.0},{"date":"2026-10-21","close":6570.0},{"date":"2026-10-22","close":7090.0},{"date":"2026-10-23","close":7040.0}],"chart_data":[{"date":"2024-10-23","open":1489,"high":1700,"low":1489,"close":1498,"volume":21642752,"rsi_14":61.98,"sma_20":1344.2,"sma_60":1257.47,"sma_120":1412.49},{"date":"2024-10-24","open":1468,"high":1483,"low":1402,"close":1414,"volume":2973222,"rsi_14":59.27,"sma_20":1359.25,"sma_60":1259.03,"sma_120":1409.92},{"date":"2024-10-25","open":1416,"high":1509,"low":1376,"close":1413,"volume":4878972,"rsi_14":58.52,"sma_20":1373.9,"sma_60":1259.83,"sma_120":1407.53},{"date":"2024-10-28","open":1383,"high":1493,"low":1381,"close":1415,"volume":2756939,"rsi_14":45.92,"sma_20":1388.15,"sma_60":1261.53,"sma_120":1405.27},{"date":"2024-10-29","open":1442,"high":1547,"low":1397,"close":1442,"volume":8790958,"rsi_14":42.48,"sma_20":1402.45,"sma_60":1263.53,"sma_120":1402.96},{"date":"2024-10-30","open":1438,"high":1505,"low":1431,"close":1440,"volume":2554816,"rsi_14":46.33,"sma_20":1416.65,"sma_60":1264.9,"sma_120":1400.37},{"date":"2024-10-31","open":1430,"high":1543,"low":1415,"close":1519,"volume":5792549,"rsi_14":56.39,"sma_20":1435.0,"sma_60":1268.42,"sma_120":1398.97},{"date":"2024-11-01","open":1483,"high":1684,"low":1483,"close":1610,"volume":17256311,"rsi_14":60.86,"sma_20":1458.8,"sma_60":1272.75,"sma_120":1398.43},{"date":"2024-11-04","open":1609,"high":1690,"low":1578,"close":1578,"volume":7224360,"rsi_14":55.76,"sma_20":1479.7,"sma_60":1276.57,"sma_120":1397.38},{"date":"2024-11-05","open":1565,"high":1677,"low":1562,"close":1602,"volume":6164505,"rsi_14":67.9,"sma_20":1484.4,"sma_60":1281.85,"sma_120":1396.48},{"date":"2024-11-06","open":1599,"high":1666,"low":1509,"close":1536,"volume":4994394,"rsi_14":59.76,"sma_20":1481.05,"sma_60":1288.92,"sma_120":1395.2},{"date":"2024-11-07","open":1486,"high":1552,"low":1458,"close":1536,"volume":2431125,"rsi_14":51.37,"sma_20":1485.85,"sma_60":1296.25,"sma_120":1394.67},{"date":"2024-11-08","open":1610,"high":1722,"low":1592,"close":1631,"volume":7014147,"rsi_14":49.32,"sma_20":1497.5,"sma_60":1302.98,"sma_120":1394.54},{"date":"2024-11-11","open":1650,"high":1681,"low":1546,"close":1574,"volume":3494299,"rsi_14":57.47,"sma_20":1506.85,"sma_60":1309.03,"sma_120":1393.97},{"date":"2024-11-12","open":1560,"high":1577,"low":1405,"close":1433,"volume":2383975,"rsi_14":45.36,"sma_20":1505.25,"sma_60":1312.37,"sma_120":1392.24},{"date":"2024-11-13","open":1370,"high":1430,"low":1320,"close":1328,"volume":1510020,"rsi_14":44.04,"sma_20":1506.6,"sma_60":1313.77,"sma_120":1390.16},{"date":"2024-11-14","open":1305,"high":1345,"low":1241,"close":1242,"volume":987164,"rsi_14":39.41,"sma_20":1500.05,"sma_60":1313.85,"sma_120":1387.57},{"date":"2024-11-15","open":1216,"high":1410,"low":1216,"close":1334,"volume":3832034,"rsi_14":45.48,"sma_20":1487.3,"sma_60":1315.03,"sma_120":1385.85},{"date":"2024-11-18","open":1328,"high":1345,"low":1291,"close":1306,"volume":703450,"rsi_14":42.43,"sma_20":1470.6,"sma_60":1315.42,"sma_120":1383.73},{"date":"2024-11-19","open":1280,"high":1308,"low":1257,"close":1257,"volume":463219,"rsi_14":40.32,"sma_20":1459.0,"sma_60":1315.37,"sma_120":1381.37},{"date":"2024-11-20","open":1247,"high":1289,"low":1237,"close":1242,"volume":315225,"rsi_14":34.28,"sma_20":1446.2,"sma_60":1314.53,"sma_120":1379.17},{"date":"2024-11-21","open":1248,"high":1248,"low":1211,"close":1225,"volume":362902,"rsi_14":26.15,"sma_20":1436.75,"sma_60":1313.9,"sma_120":1374.49},{"date":"2024-11-22","open":1239,"high":1267,"low":1231,"close":1234,"volume":431351,"rsi_14":28.06,"sma_20":1427.8,"sma_60":1313.75,"sma_120":1370.53},{"date":"2024-11-25","open":1235,"high":1295,"low":1235,"close":1293,"volume":453367,"rsi_14":31.14,"sma_20":1421.7,"sma_60":1314.88,"sma_120":1367.62},{"date":"2024-11-26","open":1297,"high":1350,"low":1273,"close":1298,"volume":602164,"rsi_14":34.3,"sma_20":1414.5,"sma_60":1316.45,"sma_120":1365.44},{"date":"2024-11-27","open":1305,"high":1305,"low":1248,"close":1264,"volume":337594,"rsi_14":26.11,"sma_20":1405.7,"sma_60":1317.37,"sma_120":1362.87},{"date":"2024-11-28","open":1259,"high":1382,"low":1236,"close":1310,"volume":2819534,"rsi_14":28.4,"sma_20":1395.25,"sma_60":1319.25,"sma_120":1360.54},{"date":"2024-11-29","open":1320,"high":1490,"low":1301,"close":1341,"volume":6439247,"rsi_14":33.75,"sma_20":1381.8,"sma_60":1321.77,"sma_120":1358.72},{"date":"2024-12-02","open":1335,"high":1365,"low":1277,"close":1315,"volume":1230737,"rsi_14":40.2,"sma_20":1368.65,"sma_60":1323.85,"sma_120":1356.68},{"date":"2024-12-03","open":1409,"high":1446,"low":1326,"close":1347,"volume":2228180,"rsi_14":51.8,"sma_20":1355.9,"sma_60":1326.63,"sma_120":1354.76},{"date":"2024-12-04","open":1305,"high":1374,"low":1254,"close":1256,"volume":849210,"rsi_14":51.31,"sma_20":1341.9,"sma_60":1328.18,"sma_120":1351.92},{"date":"2024-12-05","open":1272,"high":1370,"low":1262,"close":1290,"volume":1091915,"rsi_14":45.38,"sma_20":1326.0,"sma_60":1330.97,"sma_120":1349.53},{"date":"2024-12-06","open":1284,"high":1285,"low":1150,"close":1211,"volume":1111468,"rsi_14":40.99,"sma_20":1305.0,"sma_60":1332.97,"sma_120":1346.16},{"date":"2024-12-09","open":1160,"high":1186,"low":1100,"close":1100,"volume":763829,"rsi_14":36.67,"sma_20":1281.3,"sma_60":1333.45,"sma_120":1341.9},{"date":"2024-12-10","open":1100,"high":1192,"low":1100,"close":1187,"volume":507554,"rsi_14":45.84,"sma_20":1269.0,"sma_60":1334.95,"sma_120":1338.49},{"date":"2024-12-11","open":1174,"high":1252,"low":1174,"close":1246,"volume":407855,"rsi_14":51.49,"sma_20":1264.9,"sma_60":1337.67,"sma_120":1335.51},{"date":"2024-12-12","open":1246,"high":1272,"low":1220,"close":1233,"volume":240284,"rsi_14":49.93,"sma_20":1264.45,"sma_60":1340.22,"sma_120":1332.26},{"date":"2024-12-13","open":1207,"high":1255,"low":1207,"close":1247,"volume":227790,"rsi_14":46.53,"sma_20":1260.1,"sma_60":1342.2,"sma_120":1329.15},{"date":"2024-12-16","open":1251,"high":1283,"low":1251,"close":1274,"volume":299279,"rsi_14":48.25,"sma_20":1258.5,"sma_60":1344.82,"sma_120":1326.4},{"date":"2024-12-17","open":1287,"high":1287,"low":1253,"close":1272,"volume":217391,"rsi_14":50.61,"sma_20":1259.25,"sma_60":1347.68,"sma_120":1323.86},{"date":"2024-12-18","open":1276,"high":1281,"low":1249,"close":1277,"volume":199518,"rsi_14":47.3,"sma_20":1261.0,"sma_60":1350.47,"sma_120":1321.64},{"date":"2024-12-19","open":1259,"high":1276,"low":1238,"close":1238,"volume":232166,"rsi_14":41.68,"sma_20":1261.65,"sma_60":1352.55,"sma_120":1319.15},{"date":"2024-12-20","open":1213,"high":1227,"low":1195,"close":1225,"volume":306443,"rsi_14":42.57,"sma_20":1261.2,"sma_60":1354.3,"sma_120":1316.47},{"date":"2024-12-23","open":1213,"high":1252,"low":1213,"close":1239,"volume":200008,"rsi_14":40.82,"sma_20":1258.5,"sma_60":1356.12,"sma_120":1313.94},{"date":"2024-12-24","open":1240,"high":1271,"low":1212,"close":1213,"volume":279110,"rsi_14":45.89,"sma_20":1254.25,"sma_60":1357.07,"sma_120":1311.32},{"date":"2024-12-26","open":1212,"high":1230,"low":1195,"close":1195,"volume":243049,"rsi_14":40.63,"sma_20":1250.8,"sma_60":1357.72,"sma_120":1308.71},{"date":"2024-12-27","open":1175,"high":1206,"low":1175,"close":1183,"volume":273008,"rsi_14":46.82,"sma_20":1244.45,"sma_60":1358.23,"sma_120":1306.32},{"date":"2024-12-30","open":1163,"high":1209,"low":1162,"close":1200,"volume":147777,"rsi_14":64.45,"sma_20":1237.4,"sma_60":1359.33,"sma_120":1304.58},{"date":"2025-01-02","open":1192,"high":1237,"low":1192,"close":1224,"volume":149941,"rsi_14":56.54,"sma_20":1232.85,"sma_60":1360.4,"sma_120":1302.96},{"date":"2025-01-03","open":1235,"high":1249,"low":1224,"close":1241,"volume":181611,"rsi_14":48.96,"sma_20":1227.55,"sma_60":1355.95,"sma_120":1301.39},{"date":"2025-01-06","open":1232,"high":1280,"low":1232,"close":1278,"volume":317253,"rsi_14":58.49,"sma_20":1228.65,"sma_60":1350.53,"sma_120":1300.08},{"date":"2025-01-07","open":1266,"high":1365,"low":1257,"close":1266,"volume":1603768,"rsi_14":53.61,"sma_20":1227.45,"sma_60":1346.43,"sma_120":1298.47},{"date":"2025-01-08","open":1273,"high":1279,"low":1259,"close":1270,"volume":236302,"rsi_14":49.17,"sma_20":1230.4,"sma_60":1344.3,"sma_120":1297.11},{"date":"2025-01-09","open":1270,"high":1289,"low":1252,"close":1268,"volume":203385,"rsi_14":49.17,"sma_20":1238.8,"sma_60":1342.32,"sma_120":1295.47},{"date":"2025-01-10","open":1262,"high":1292,"low":1262,"close":1274,"volume":233592,"rsi_14":49.38,"sma_20":1243.15,"sma_60":1339.13,"sma_120":1294.08},{"date":"2025-01-13","open":1262,"high":1276,"low":1242,"close":1242,"volume":191624,"rsi_14":50.85,"sma_20":1242.95,"sma_60":1338.15,"sma_120":1292.47},{"date":"2025-01-14","open":1243,"high":1277,"low":1241,"close":1260,"volume":261623,"rsi_14":57.32,"sma_20":1244.3,"sma_60":1336.27,"sma_120":1291.22},{"date":"2025-01-15","open":1264,"high":1274,"low":1239,"close":1239,"volume":207725,"rsi_14":50.0,"sma_20":1243.9,"sma_60":1330.43,"sma_120":1289.81},{"date":"2025-01-16","open":1243,"high":1279,"low":1243,"close":1262,"volume":94261,"rsi_14":60.08,"sma_20":1243.3,"sma_60":1324.13,"sma_120":1288.75},{"date":"2025-01-17","open":1250,"high":1273,"low":1249,"close":1250,"volume":115131,"rsi_14":61.6,"sma_20":1242.2,"sma_60":1320.15,"sma_120":1287.53},{"date":"2025-01-20","open":1250,"high":1260,"low":1229,"close":1256,"volume":186296,"rsi_14":65.8,"sma_20":1241.15,"sma_60":1316.12,"sma_120":1286.79},{"date":"2025-01-21","open":1245,"high":1270,"low":1224,"close":1224,"volume":254796,"rsi_14":54.88,"sma_20":1240.45,"sma_60":1312.95,"sma_120":1285.99},{"date":"2025-01-22","open":1224,"high":1240,"low":1211,"close":1234,"volume":118445,"rsi_14":52.16,"sma_20":1240.9,"sma_60":1309.97,"sma_120":1284.9},{"date":"2025-01-23","open":1230,"high":1230,"low":1196,"close":1200,"volume":214751,"rsi_14":41.77,"sma_20":1238.95,"sma_60":1306.38,"sma_120":1283.96},{"date":"2025-01-24","open":1193,"high":1211,"low":1185,"close":1185,"volume":197110,"rsi_14":29.52,"sma_20":1237.55,"sma_60":1302.1,"sma_120":1282.82},{"date":"2025-01-31","open":1522,"high":1540,"low":1400,"close":1540,"volume":9546732,"rsi_14":74.04,"sma_20":1254.8,"sma_60":1303.77,"sma_120":1284.33},{"date":"2025-02-03","open":1565,"high":1938,"low":1524,"close":1556,"volume":48073958,"rsi_14":74.57,"sma_20":1273.45,"sma_60":1304.38,"sma_120":1286.4},{"date":"2025-02-04","open":1800,"high":1868,"low":1566,"close":1584,"volume":24983477,"rsi_14":75.99,"sma_20":1292.65,"sma_60":1303.95,"sma_120":1288.35},{"date":"2025-02-05","open":1742,"high":1742,"low":1600,"close":1649,"volume":11337469,"rsi_14":78.11,"sma_20":1313.9,"sma_60":1305.13,"sma_120":1290.85},{"date":"2025-02-06","open":1485,"high":1685,"low":1482,"close":1562,"volume":7597427,"rsi_14":72.16,"sma_20":1329.95,"sma_60":1304.47,"sma_120":1293.16},{"date":"2025-02-07","open":1527,"high":1535,"low":1443,"close":1460,"volume":3561762,"rsi_14":62.41,"sma_20":1339.05,"sma_60":1303.2,"sma_120":1296.06},{"date":"2025-02-10","open":1439,"high":1489,"low":1432,"close":1460,"volume":2516297,"rsi_14":64.08,"sma_20":1348.75,"sma_60":1300.73,"sma_120":1298.49},{"date":"2025-02-11","open":1472,"high":1515,"low":1432,"close":1459,"volume":1639167,"rsi_14":62.91,"sma_20":1358.2,"sma_60":1297.87,"sma_120":1300.42},{"date":"2025-02-12","open":1437,"high":1452,"low":1398,"close":1400,"volume":1055107,"rsi_14":59.26,"sma_20":1364.8,"sma_60":1294.97,"sma_120":1302.0},{"date":"2025-02-13","open":1400,"high":1408,"low":1383,"close":1395,"volume":886510,"rsi_14":58.59,"sma_20":1370.85,"sma_60":1294.33,"sma_120":1303.35},{"date":"2025-02-14","open":1422,"high":1506,"low":1383,"close":1423,"volume":3152205,"rsi_14":62.36,"sma_20":1379.9,"sma_60":1295.92,"sma_120":1304.84},{"date":"2025-02-17","open":1401,"high":1425,"low":1378,"close":1386,"volume":1297699,"rsi_14":59.13,"sma_20":1386.2,"sma_60":1298.32,"sma_120":1306.08},{"date":"2025-02-18","open":1401,"high":1411,"low":1385,"close":1390,"volume":1071879,"rsi_14":61.85,"sma_20":1393.75,"sma_60":1299.25,"sma_120":1307.14},{"date":"2025-02-19","open":1397,"high":1403,"low":1353,"close":1366,"volume":1215792,"rsi_14":61.16,"sma_20":1398.95,"sma_60":1300.25,"sma_120":1307.83},{"date":"2025-02-20","open":1358,"high":1395,"low":1325,"close":1331,"volume":674740,"rsi_14":28.72,"sma_20":1403.0,"sma_60":1301.48,"sma_120":1308.42},{"date":"2025-02-21","open":1322,"high":1354,"low":1322,"close":1345,"volume":381708,"rsi_14":28.43,"sma_20":1407.45,"sma_60":1303.2,"sma_120":1308.87},{"date":"2025-02-24","open":1355,"high":1420,"low":1348,"close":1367,"volume":1710770,"rsi_14":27.54,"sma_20":1414.6,"sma_60":1305.57,"sma_120":1309.73},{"date":"2025-02-25","open":1358,"high":1371,"low":1342,"close":1342,"volume":489192,"rsi_14":15.35,"sma_20":1420.0,"sma_60":1307.37,"sma_120":1310.56},{"date":"2025-02-26","open":1338,"high":1362,"low":1331,"close":1353,"volume":364244,"rsi_14":21.53,"sma_20":1427.65,"sma_60":1308.37,"sma_120":1311.62},{"date":"2025-02-27","open":1376,"high":1418,"low":1369,"close":1369,"volume":1927148,"rsi_14":33.81,"sma_20":1436.85,"sma_60":1309.55,"sma_120":1313.0},{"date":"2025-02-28","open":1389,"high":1471,"low":1370,"close":1390,"volume":4050061,"rsi_14":38.41,"sma_20":1429.35,"sma_60":1311.65,"sma_120":1314.51},{"date":"2025-03-04","open":1390,"high":1492,"low":1300,"close":1451,"volume":4432778,"rsi_14":48.9,"sma_20":1424.1,"sma_60":1314.0,"sma_120":1316.62},{"date":"2025-03-05","open":1429,"high":1445,"low":1370,"close":1376,"volume":1727146,"rsi_14":46.83,"sma_20":1413.7,"sma_60":1314.58,"sma_120":1318.17},{"date":"2025-03-06","open":1376,"high":1376,"low":1340,"close":1340,"volume":609556,"rsi_14":43.28,"sma_20":1398.25,"sma_60":1315.0,"sma_120":1319.42},{"date":"2025-03-07","open":1339,"high":1378,"low":1310,"close":1311,"volume":548993,"rsi_14":36.34,"sma_20":1385.7,"sma_60":1314.4,"sma_120":1320.52},{"date":"2025-03-10","open":1290,"high":1302,"low":1267,"close":1281,"volume":539966,"rsi_14":36.97,"sma_20":1376.75,"sma_60":1314.82,"sma_120":1321.5},{"date":"2025-03-11","open":1268,"high":1332,"low":1250,"close":1320,"volume":472050,"rsi_14":42.01,"sma_20":1369.75,"sma_60":1315.32,"sma_120":1323.14},{"date":"2025-03-12","open":1337,"high":1350,"low":1313,"close":1318,"volume":256472,"rsi_14":44.23,"sma_20":1362.7,"sma_60":1317.1,"sma_120":1325.03},{"date":"2025-03-13","open":1330,"high":1354,"low":1285,"close":1286,"volume":265397,"rsi_14":44.55,"sma_20":1357.0,"sma_60":1320.2,"sma_120":1326.83},{"date":"2025-03-14","open":1284,"high":1324,"low":1284,"close":1314,"volume":254944,"rsi_14":46.37,"sma_20":1352.95,"sma_60":1322.32,"sma_120":1328.63},{"date":"2025-03-17","open":1316,"high":1341,"low":1311,"close":1333,"volume":179665,"rsi_14":45.99,"sma_20":1348.45,"sma_60":1323.77,"sma_120":1330.72},{"date":"2025-03-18","open":1340,"high":1340,"low":1311,"close":1320,"volume":256407,"rsi_14":47.33,"sma_20":1345.15,"sma_60":1325.22,"sma_120":1332.72},{"date":"2025-03-19","open":1324,"high":1335,"low":1296,"close":1314,"volume":319726,"rsi_14":45.21,"sma_20":1341.35,"sma_60":1326.33,"sma_120":1334.27},{"date":"2025-03-20","open":1322,"high":1322,"low":1285,"close":1300,"volume":216681,"rsi_14":41.48,"sma_20":1338.05,"sma_60":1326.77,"sma_120":1335.79},{"date":"2025-03-21","open":1300,"high":1302,"low":1268,"close":1292,"volume":376638,"rsi_14":37.5,"sma_20":1336.1,"sma_60":1327.1,"sma_120":1337.39},{"date":"2025-03-24","open":1300,"high":1316,"low":1278,"close":1283,"volume":267443,"rsi_14":25.29,"sma_20":1333.0,"sma_60":1327.2,"sma_120":1338.83},{"date":"2025-03-25","open":1283,"high":1301,"low":1253,"close":1254,"volume":228958,"rsi_14":29.25,"sma_20":1327.35,"sma_60":1327.47,"sma_120":1340.01},{"date":"2025-03-26","open":1254,"high":1268,"low":1250,"close":1260,"volume":120666,"rsi_14":34.85,"sma_20":1323.25,"sma_60":1328.05,"sma_120":1341.17},{"date":"2025-03-27","open":1266,"high":1306,"low":1250,"close":1251,"volume":248620,"rsi_14":37.7,"sma_20":1318.15,"sma_60":1328.25,"sma_120":1342.18},{"date":"2025-03-28","open":1257,"high":1284,"low":1205,"close":1218,"volume":335209,"rsi_14":37.25,"sma_20":1310.6,"sma_60":1328.33,"sma_120":1342.7},{"date":"2025-03-31","open":1200,"high":1256,"low":1123,"close":1129,"volume":485866,"rsi_14":17.85,"sma_20":1297.55,"sma_60":1327.23,"sma_120":1342.47},{"date":"2025-04-01","open":1132,"high":1281,"low":1132,"close":1232,"volume":1258492,"rsi_14":39.2,"sma_20":1286.6,"sma_60":1328.05,"sma_120":1343.14},{"date":"2025-04-02","open":1230,"high":1240,"low":1191,"close":1200,"volume":172733,"rsi_14":39.2,"sma_20":1277.8,"sma_60":1328.05,"sma_120":1343.69},{"date":"2025-04-03","open":1166,"high":1212,"low":1166,"close":1198,"volume":128882,"rsi_14":34.41,"sma_20":1270.7,"sma_60":1327.62,"sma_120":1344.01},{"date":"2025-04-04","open":1188,"high":1212,"low":1179,"close":1207,"volume":277857,"rsi_14":32.6,"sma_20":1265.5,"sma_60":1327.05,"sma_120":1341.5},{"date":"2025-04-07","open":1158,"high":1192,"low":1133,"close":1134,"volume":442474,"rsi_14":27.96,"sma_20":1258.15,"sma_60":1324.65,"sma_120":1337.59},{"date":"2025-04-08","open":1136,"high":1183,"low":1136,"close":1140,"volume":257134,"rsi_14":29.38,"sma_20":1249.15,"sma_60":1322.55,"sma_120":1334.49},{"date":"2025-04-09","open":1145,"high":1176,"low":1110,"close":1110,"volume":239366,"rsi_14":28.31,"sma_20":1238.75,"sma_60":1319.88,"sma_120":1332.09},{"date":"2025-04-10","open":1160,"high":1181,"low":1140,"close":1172,"volume":219507,"rsi_14":37.8,"sma_20":1233.05,"sma_60":1318.28,"sma_120":1330.3},{"date":"2025-04-11","open":1191,"high":1203,"low":1166,"close":1197,"volume":188228,"rsi_14":41.54,"sma_20":1227.2,"sma_60":1317.0,"sma_120":1328.07},{"date":"2025-04-14","open":1200,"high":1235,"low":1200,"close":1233,"volume":340109,"rsi_14":47.96,"sma_20":1222.2,"sma_60":1316.85,"sma_120":1327.5},{"date":"2025-04-15","open":1240,"high":1247,"low":1217,"close":1243,"volume":235002,"rsi_14":48.36,"sma_20":1218.35,"sma_60":1316.57,"sma_120":1326.42},{"date":"2025-04-16","open":1244,"high":1275,"low":1225,"close":1266,"volume":533125,"rsi_14":51.41,"sma_20":1215.95,"sma_60":1317.02,"sma_120":1323.72},{"date":"2025-04-17","open":1266,"high":1306,"low":1233,"close":1268,"volume":1010456,"rsi_14":54.98,"sma_20":1214.35,"sma_60":1317.12,"sma_120":1320.62},{"date":"2025-04-18","open":1269,"high":1286,"low":1251,"close":1280,"volume":320321,"rsi_14":67.76,"sma_20":1213.75,"sma_60":1317.62,"sma_120":1318.88},{"date":"2025-04-21","open":1281,"high":1285,"low":1252,"close":1258,"volume":239482,"rsi_14":53.78,"sma_20":1212.5,"sma_60":1317.65,"sma_120":1316.88},{"date":"2025-04-22","open":1259,"high":1297,"low":1252,"close":1270,"volume":289806,"rsi_14":60.8,"sma_20":1213.3,"sma_60":1318.42,"sma_120":1315.68},{"date":"2025-04-23","open":1270,"high":1290,"low":1265,"close":1275,"volume":197089,"rsi_14":61.77,"sma_20":1214.05,"sma_60":1319.1,"sma_120":1314.53},{"date":"2025-04-24","open":1285,"high":1308,"low":1276,"close":1287,"volume":350697,"rsi_14":62.12,"sma_20":1215.85,"sma_60":1320.55,"sma_120":1313.47},{"date":"2025-04-25","open":1288,"high":1320,"low":1281,"close":1291,"volume":268751,"rsi_14":80.08,"sma_20":1219.5,"sma_60":1322.32,"sma_120":1312.21},{"date":"2025-04-28","open":1283,"high":1325,"low":1275,"close":1301,"volume":497622,"rsi_14":80.38,"sma_20":1228.1,"sma_60":1318.33,"sma_120":1311.05},{"date":"2025-04-29","open":1301,"high":1302,"low":1283,"close":1286,"volume":198316,"rsi_14":85.2,"sma_20":1230.8,"sma_60":1313.83,"sma_120":1309.11},{"date":"2025-04-30","open":1282,"high":1285,"low":1254,"close":1264,"volume":186726,"rsi_14":71.9,"sma_20":1234.0,"sma_60":1308.5,"sma_120":1306.22},{"date":"2025-05-02","open":1264,"high":1267,"low":1245,"close":1246,"volume":128633,"rsi_14":62.07,"sma_20":1236.4,"sma_60":1301.78,"sma_120":1303.46},{"date":"2025-05-07","open":1254,"high":1285,"low":1246,"close":1281,"volume":149713,"rsi_14":61.88,"sma_20":1240.1,"sma_60":1297.1,"sma_120":1300.78},{"date":"2025-05-08","open":1271,"high":1295,"low":1271,"close":1287,"volume":188594,"rsi_14":61.11,"sma_20":1247.75,"sma_60":1294.22,"sma_120":1298.71},{"date":"2025-05-09","open":1287,"high":1298,"low":1274,"close":1288,"volume":76043,"rsi_14":56.25,"sma_20":1255.15,"sma_60":1291.35,"sma_120":1296.04},{"date":"2025-05-12","open":1288,"high":1302,"low":1260,"close":1287,"volume":131353,"rsi_14":55.43,"sma_20":1264.0,"sma_60":1288.48,"sma_120":1293.17},{"date":"2025-05-13","open":1290,"high":1310,"low":1287,"close":1290,"volume":117227,"rsi_14":53.01,"sma_20":1269.9,"sma_60":1286.65,"sma_120":1290.81},{"date":"2025-05-14","open":1298,"high":1300,"low":1285,"close":1294,"volume":92916,"rsi_14":62.16,"sma_20":1274.75,"sma_60":1284.97,"sma_120":1289.65},{"date":"2025-05-15","open":1294,"high":1303,"low":1267,"close":1270,"volume":122473,"rsi_14":50.0,"sma_20":1276.6,"sma_60":1282.42,"sma_120":1289.17},{"date":"2025-05-16","open":1270,"high":1276,"low":1228,"close":1230,"volume":154173,"rsi_14":38.46,"sma_20":1275.95,"sma_60":1279.82,"sma_120":1289.07},{"date":"2025-05-19","open":1230,"high":1230,"low":1200,"close":1200,"volume":88214,"rsi_14":29.58,"sma_20":1272.65,"sma_60":1276.65,"sma_120":1287.95},{"date":"2025-05-20","open":1201,"high":1223,"low":1201,"close":1212,"volume":44984,"rsi_14":32.13,"sma_20":1269.85,"sma_60":1274.08,"sma_120":1287.17},{"date":"2025-05-21","open":1221,"high":1228,"low":1197,"close":1198,"volume":76161,"rsi_14":27.11,"sma_20":1265.75,"sma_60":1271.87,"sma_120":1286.67},{"date":"2025-05-22","open":1220,"high":1220,"low":1165,"close":1184,"volume":139752,"rsi_14":27.23,"sma_20":1262.05,"sma_60":1269.18,"sma_120":1286.19},{"date":"2025-05-23","open":1184,"high":1206,"low":1181,"close":1189,"volume":82256,"rsi_14":31.88,"sma_20":1258.0,"sma_60":1266.22,"sma_120":1285.89},{"date":"2025-05-26","open":1194,"high":1199,"low":1185,"close":1190,"volume":95366,"rsi_14":35.26,"sma_20":1253.75,"sma_60":1263.68,"sma_120":1285.53},{"date":"2025-05-27","open":1190,"high":1203,"low":1184,"close":1187,"volume":113665,"rsi_14":20.25,"sma_20":1248.75,"sma_60":1260.92,"sma_120":1284.64},{"date":"2025-05-28","open":1191,"high":1247,"low":1191,"close":1213,"volume":113718,"rsi_14":29.21,"sma_20":1244.85,"sma_60":1258.32,"sma_120":1283.93},{"date":"2025-05-29","open":1209,"high":1219,"low":1205,"close":1214,"volume":104472,"rsi_14":29.21,"sma_20":1240.5,"sma_60":1255.38,"sma_120":1283.52},{"date":"2025-05-30","open":1214,"high":1220,"low":1200,"close":1202,"volume":116613,"rsi_14":27.51,"sma_20":1236.3,"sma_60":1251.23,"sma_120":1282.62},{"date":"2025-06-02","open":1214,"high":1214,"low":1195,"close":1207,"volume":87531,"rsi_14":28.27,"sma_20":1233.45,"sma_60":1248.42,"sma_120":1281.5},{"date":"2025-06-04","open":1216,"high":1240,"low":1209,"close":1231,"volume":78424,"rsi_14":35.07,"sma_20":1232.7,"sma_60":1246.6,"sma_120":1280.8},{"date":"2025-06-05","open":1231,"high":1247,"low":1218,"close":1231,"volume":153096,"rsi_14":39.57,"sma_20":1230.2,"sma_60":1245.27,"sma_120":1279.83},{"date":"2025-06-09","open":1232,"high":1242,"low":1201,"close":1231,"volume":177287,"rsi_14":50.34,"sma_20":1227.4,"sma_60":1244.43,"sma_120":1279.62},{"date":"2025-06-10","open":1231,"high":1241,"low":1210,"close":1229,"volume":153150,"rsi_14":62.18,"sma_20":1224.45,"sma_60":1242.92,"sma_120":1279.12},{"date":"2025-06-11","open":1231,"high":1253,"low":1231,"close":1247,"volume":295615,"rsi_14":64.0,"sma_20":1222.45,"sma_60":1241.73,"sma_120":1279.42},{"date":"2025-06-12","open":1287,"high":1287,"low":1228,"close":1237,"volume":391474,"rsi_14":66.12,"sma_20":1219.8,"sma_60":1240.92,"sma_120":1280.56},{"date":"2025-06-13","open":1232,"high":1238,"low":1204,"close":1220,"volume":258337,"rsi_14":64.52,"sma_20":1216.1,"sma_60":1239.35,"sma_120":1280.83},{"date":"2025-06-16","open":1219,"high":1223,"low":1198,"close":1214,"volume":104862,"rsi_14":60.0,"sma_20":1213.3,"sma_60":1237.37,"sma_120":1280.57},{"date":"2025-06-17","open":1214,"high":1225,"low":1201,"close":1204,"volume":135863,"rsi_14":55.22,"sma_20":1212.0,"sma_60":1235.43,"sma_120":1280.33},{"date":"2025-06-18","open":1204,"high":1217,"low":1201,"close":1217,"volume":96966,"rsi_14":60.42,"sma_20":1212.85,"sma_60":1233.82,"sma_120":1280.08},{"date":"2025-06-19","open":1217,"high":1219,"low":1200,"close":1214,"volume":111972,"rsi_14":50.41,"sma_20":1212.95,"sma_60":1232.38,"sma_120":1279.58},{"date":"2025-06-20","open":1208,"high":1223,"low":1204,"close":1222,"volume":66320,"rsi_14":53.12,"sma_20":1214.15,"sma_60":1231.22,"sma_120":1279.16},{"date":"2025-06-23","open":1210,"high":1210,"low":1185,"close":1204,"volume":146483,"rsi_14":50.75,"sma_20":1215.15,"sma_60":1229.9,"sma_120":1278.55},{"date":"2025-06-24","open":1206,"high":1229,"low":1206,"close":1221,"volume":90258,"rsi_14":54.79,"sma_20":1216.75,"sma_60":1229.35,"sma_120":1278.41},{"date":"2025-06-25","open":1233,"high":1236,"low":1221,"close":1227,"volume":119099,"rsi_14":48.44,"sma_20":1218.6,"sma_60":1228.8,"sma_120":1278.42},{"date":"2025-06-26","open":1227,"high":1227,"low":1195,"close":1201,"volume":158149,"rsi_14":40.26,"sma_20":1219.3,"sma_60":1227.97,"sma_120":1278.11},{"date":"2025-06-27","open":1191,"high":1210,"low":1188,"close":1190,"volume":148217,"rsi_14":37.58,"sma_20":1218.15,"sma_60":1227.5,"sma_120":1277.92},{"date":"2025-06-30","open":1190,"high":1215,"low":1190,"close":1214,"volume":103201,"rsi_14":45.99,"sma_20":1218.15,"sma_60":1228.92,"sma_120":1278.08},{"date":"2025-07-01","open":1203,"high":1221,"low":1203,"close":1210,"volume":101412,"rsi_14":39.31,"sma_20":1218.55,"sma_60":1228.55,"sma_120":1278.3},{"date":"2025-07-02","open":1206,"high":1217,"low":1191,"close":1204,"volume":125647,"rsi_14":40.24,"sma_20":1218.4,"sma_60":1228.62,"sma_120":1278.33},{"date":"2025-07-03","open":1204,"high":1223,"low":1201,"close":1219,"volume":129712,"rsi_14":49.7,"sma_20":1217.8,"sma_60":1228.97,"sma_120":1278.29},{"date":"2025-07-04","open":1216,"high":1273,"low":1216,"close":1223,"volume":604688,"rsi_14":52.73,"sma_20":1217.4,"sma_60":1229.23,"sma_120":1278.14},{"date":"2025-07-07","open":1223,"high":1223,"low":1199,"close":1205,"volume":184573,"rsi_14":50.29,"sma_20":1216.1,"sma_60":1230.42,"sma_120":1277.53},{"date":"2025-07-08","open":1195,"high":1215,"low":1195,"close":1206,"volume":97816,"rsi_14":46.58,"sma_20":1214.95,"sma_60":1231.52,"sma_120":1277.03},{"date":"2025-07-09","open":1199,"high":1206,"low":1196,"close":1197,"volume":86930,"rsi_14":44.91,"sma_20":1212.45,"sma_60":1232.97,"sma_120":1276.42},{"date":"2025-07-10","open":1200,"high":1225,"low":1194,"close":1203,"volume":200608,"rsi_14":44.24,"sma_20":1210.75,"sma_60":1233.48,"sma_120":1275.88},{"date":"2025-07-11","open":1200,"high":1217,"low":1195,"close":1205,"volume":88683,"rsi_14":50.34,"sma_20":1210.0,"sma_60":1233.62,"sma_120":1275.31},{"date":"2025-07-14","open":1198,"high":1214,"low":1193,"close":1200,"volume":123212,"rsi_14":42.34,"sma_20":1209.3,"sma_60":1233.07,"sma_120":1274.96},{"date":"2025-07-15","open":1196,"high":1217,"low":1184,"close":1203,"volume":222836,"rsi_14":41.04,"sma_20":1209.25,"sma_60":1232.4,"sma_120":1274.48},{"date":"2025-07-16","open":1192,"high":1250,"low":1189,"close":1190,"volume":153905,"rsi_14":45.45,"sma_20":1207.9,"sma_60":1231.13,"sma_120":1274.08},{"date":"2025-07-17","open":1195,"high":1195,"low":1179,"close":1185,"volume":124524,"rsi_14":47.83,"sma_20":1206.45,"sma_60":1229.75,"sma_120":1273.43},{"date":"2025-07-18","open":1192,"high":1200,"low":1182,"close":1198,"volume":124403,"rsi_14":42.31,"sma_20":1205.25,"sma_60":1228.38,"sma_120":1273.0},{"date":"2025-07-21","open":1181,"high":1244,"low":1181,"close":1195,"volume":112392,"rsi_14":42.72,"sma_20":1204.8,"sma_60":1227.33,"sma_120":1272.49},{"date":"2025-07-22","open":1196,"high":1203,"low":1183,"close":1183,"volume":122537,"rsi_14":40.37,"sma_20":1202.9,"sma_60":1225.88,"sma_120":1272.15},{"date":"2025-07-23","open":1189,"high":1240,"low":1167,"close":1173,"volume":184463,"rsi_14":27.88,"sma_20":1200.2,"sma_60":1224.18,"sma_120":1271.64},{"date":"2025-07-24","open":1174,"high":1197,"low":1153,"close":1154,"volume":145105,"rsi_14":21.01,"sma_20":1197.85,"sma_60":1221.97,"sma_120":1271.26},{"date":"2025-07-25","open":1151,"high":1211,"low":1149,"close":1152,"volume":372809,"rsi_14":24.27,"sma_20":1195.95,"sma_60":1219.65,"sma_120":1270.98},{"date":"2025-07-28","open":1153,"high":1156,"low":1137,"close":1148,"volume":154177,"rsi_14":22.64,"sma_20":1192.65,"sma_60":1217.1,"sma_120":1267.72},{"date":"2025-07-29","open":1162,"high":1162,"low":1136,"close":1148,"volume":126443,"rsi_14":24.74,"sma_20":1189.55,"sma_60":1214.8,"sma_120":1264.32},{"date":"2025-07-30","open":1143,"high":1174,"low":1143,"close":1154,"volume":77200,"rsi_14":24.74,"sma_20":1187.05,"sma_60":1212.97,"sma_120":1260.73},{"date":"2025-07-31","open":1175,"high":1175,"low":1150,"close":1159,"volume":47360,"rsi_14":27.0,"sma_20":1184.05,"sma_60":1211.52,"sma_120":1256.65},{"date":"2025-08-01","open":1153,"high":1160,"low":1118,"close":1121,"volume":190329,"rsi_14":20.3,"sma_20":1178.95,"sma_60":1208.85,"sma_120":1252.97},{"date":"2025-08-04","open":1119,"high":1156,"low":1111,"close":1123,"volume":74796,"rsi_14":19.7,"sma_20":1174.85,"sma_60":1206.12,"sma_120":1250.17},{"date":"2025-08-05","open":1120,"high":1149,"low":1120,"close":1126,"volume":53228,"rsi_14":23.77,"sma_20":1170.85,"sma_60":1203.42,"sma_120":1247.38},{"date":"2025-08-06","open":1117,"high":1145,"low":1117,"close":1130,"volume":32200,"rsi_14":27.27,"sma_20":1167.5,"sma_60":1200.8,"sma_120":1244.64},{"date":"2025-08-07","open":1130,"high":1145,"low":1130,"close":1137,"volume":105061,"rsi_14":23.48,"sma_20":1164.2,"sma_60":1198.25,"sma_120":1242.45},{"date":"2025-08-08","open":1134,"high":1159,"low":1134,"close":1146,"volume":53448,"rsi_14":29.75,"sma_20":1161.25,"sma_60":1195.78,"sma_120":1240.38},{"date":"2025-08-11","open":1142,"high":1150,"low":1139,"close":1141,"volume":68481,"rsi_14":31.58,"sma_20":1158.3,"sma_60":1193.63,"sma_120":1238.03},{"date":"2025-08-12","open":1141,"high":1157,"low":1138,"close":1145,"volume":55954,"rsi_14":37.04,"sma_20":1155.4,"sma_60":1192.22,"sma_120":1236.02},{"date":"2025-08-13","open":1141,"high":1159,"low":1141,"close":1159,"volume":67710,"rsi_14":52.43,"sma_20":1153.85,"sma_60":1191.53,"sma_120":1234.09},{"date":"2025-08-14","open":1152,"high":1165,"low":1133,"close":1136,"volume":79326,"rsi_14":43.55,"sma_20":1151.4,"sma_60":1190.27,"sma_120":1232.17},{"date":"2025-08-18","open":1133,"high":1136,"low":1112,"close":1112,"volume":107307,"rsi_14":37.5,"sma_20":1147.1,"sma_60":1188.83,"sma_120":1230.35},{"date":"2025-08-19","open":1116,"high":1127,"low":1109,"close":1110,"volume":122606,"rsi_14":36.99,"sma_20":1142.85,"sma_60":1187.6,"sma_120":1228.39},{"date":"2025-08-20","open":1119,"high":1119,"low":1088,"close":1092,"volume":148981,"rsi_14":30.38,"sma_20":1138.3,"sma_60":1185.98,"sma_120":1226.1},{"date":"2025-08-21","open":1105,"high":1115,"low":1093,"close":1105,"volume":27134,"rsi_14":33.73,"sma_20":1134.9,"sma_60":1184.57,"sma_120":1224.12},{"date":"2025-08-22","open":1100,"high":1150,"low":1100,"close":1124,"volume":93845,"rsi_14":51.02,"sma_20":1133.4,"sma_60":1183.52,"sma_120":1222.22},{"date":"2025-08-25","open":1116,"high":1132,"low":1116,"close":1121,"volume":46811,"rsi_14":49.32,"sma_20":1131.85,"sma_60":1181.98,"sma_120":1220.15},{"date":"2025-08-26","open":1116,"high":1127,"low":1109,"close":1110,"volume":74948,"rsi_14":44.87,"sma_20":1129.95,"sma_60":1180.25,"sma_120":1217.82},{"date":"2025-08-27","open":1111,"high":1118,"low":1095,"close":1100,"volume":51497,"rsi_14":40.74,"sma_20":1127.55,"sma_60":1178.55,"sma_120":1214.89},{"date":"2025-08-28","open":1121,"high":1430,"low":1108,"close":1271,"volume":39011322,"rsi_14":70.55,"sma_20":1133.4,"sma_60":1179.62,"sma_120":1214.02},{"date":"2025-08-29","open":1316,"high":1343,"low":1211,"close":1232,"volume":8480038,"rsi_14":62.08,"sma_20":1137.05,"sma_60":1179.63,"sma_120":1213.12},{"date":"2025-09-01","open":1330,"high":1390,"low":1229,"close":1258,"volume":16049292,"rsi_14":65.52,"sma_20":1143.9,"sma_60":1180.08,"sma_120":1212.67},{"date":"2025-09-02","open":1251,"high":1332,"low":1223,"close":1277,"volume":5449134,"rsi_14":66.84,"sma_20":1151.6,"sma_60":1180.85,"sma_120":1212.64},{"date":"2025-09-03","open":1300,"high":1300,"low":1214,"close":1214,"volume":2103629,"rsi_14":56.24,"sma_20":1156.0,"sma_60":1180.6,"sma_120":1211.76},{"date":"2025-09-04","open":1214,"high":1214,"low":1180,"close":1182,"volume":1096548,"rsi_14":55.11,"sma_20":1158.6,"sma_60":1179.52,"sma_120":1210.62},{"date":"2025-09-05","open":1184,"high":1205,"low":1160,"close":1180,"volume":883592,"rsi_14":57.94,"sma_20":1160.75,"sma_60":1178.57,"sma_120":1209.74},{"date":"2025-09-08","open":1188,"high":1245,"low":1173,"close":1206,"volume":2153618,"rsi_14":60.62,"sma_20":1163.75,"sma_60":1178.33,"sma_120":1208.84},{"date":"2025-09-09","open":1219,"high":1219,"low":1190,"close":1196,"volume":514453,"rsi_14":61.71,"sma_20":1166.5,"sma_60":1178.03,"sma_120":1207.7},{"date":"2025-09-10","open":1194,"high":1214,"low":1188,"close":1195,"volume":487471,"rsi_14":60.42,"sma_20":1169.0,"sma_60":1177.88,"sma_120":1206.66},{"date":"2025-09-11","open":1197,"high":1202,"low":1186,"close":1194,"volume":404299,"rsi_14":58.45,"sma_20":1170.75,"sma_60":1177.5,"sma_120":1205.66},{"date":"2025-09-12","open":1196,"high":1208,"low":1188,"close":1194,"volume":583781,"rsi_14":58.88,"sma_20":1173.65,"sma_60":1177.17,"sma_120":1204.78},{"date":"2025-09-15","open":1195,"high":1220,"low":1188,"close":1214,"volume":541989,"rsi_14":62.38,"sma_20":1178.75,"sma_60":1177.03,"sma_120":1204.12},{"date":"2025-09-16","open":1217,"high":1229,"low":1200,"close":1211,"volume":531557,"rsi_14":63.44,"sma_20":1183.8,"sma_60":1177.15,"sma_120":1203.53},{"date":"2025-09-17","open":1207,"high":1505,"low":1198,"close":1335,"volume":39846160,"rsi_14":58.74,"sma_20":1195.95,"sma_60":1179.05,"sma_120":1204.2},{"date":"2025-09-18","open":1416,"high":1543,"low":1360,"close":1370,"volume":18589771,"rsi_14":66.77,"sma_20":1207.95,"sma_60":1181.02,"sma_120":1204.91},{"date":"2025-09-19","open":1355,"high":1362,"low":1251,"close":1310,"volume":1742778,"rsi_14":57.51,"sma_20":1217.25,"sma_60":1182.83,"sma_120":1205.4},{"date":"2025-09-22","open":1310,"high":1364,"low":1295,"close":1295,"volume":1836254,"rsi_14":52.63,"sma_20":1225.95,"sma_60":1184.58,"sma_120":1206.04},{"date":"2025-09-23","open":1280,"high":1315,"low":1271,"close":1289,"volume":777822,"rsi_14":63.16,"sma_20":1234.9,"sma_60":1185.83,"sma_120":1207.38},{"date":"2025-09-24","open":1282,"high":1443,"low":1248,"close":1322,"volume":15018643,"rsi_14":74.48,"sma_20":1246.0,"sma_60":1187.7,"sma_120":1208.12},{"date":"2025-09-25","open":1326,"high":1357,"low":1279,"close":1281,"volume":1922574,"rsi_14":65.54,"sma_20":1246.5,"sma_60":1188.98,"sma_120":1208.8},{"date":"2025-09-26","open":1284,"high":1315,"low":1249,"close":1250,"volume":922069,"rsi_14":56.67,"sma_20":1247.4,"sma_60":1189.5,"sma_120":1209.23},{"date":"2025-09-29","open":1261,"high":1276,"low":1250,"close":1272,"volume":419041,"rsi_14":61.11,"sma_20":1248.1,"sma_60":1190.32,"sma_120":1209.78},{"date":"2025-09-30","open":1250,"high":1345,"low":1250,"close":1264,"volume":2034984,"rsi_14":59.89,"sma_20":1247.45,"sma_60":1191.3,"sma_120":1210.86},{"date":"2025-10-01","open":1263,"high":1299,"low":1263,"close":1286,"volume":753485,"rsi_14":62.43,"sma_20":1251.05,"sma_60":1192.63,"sma_120":1212.08},{"date":"2025-10-02","open":1281,"high":1374,"low":1280,"close":1308,"volume":3106818,"rsi_14":65.08,"sma_20":1257.65,"sma_60":1194.58,"sma_120":1213.78},{"date":"2025-10-10","open":1324,"high":1456,"low":1315,"close":1375,"volume":13032880,"rsi_14":68.34,"sma_20":1267.4,"sma_60":1197.45,"sma_120":1215.47},{"date":"2025-10-13","open":1365,"high":1409,"low":1320,"close":1329,"volume":1877170,"rsi_14":62.24,"sma_20":1273.55,"sma_60":1199.52,"sma_120":1216.57},{"date":"2025-10-14","open":1349,"high":1375,"low":1270,"close":1289,"volume":1847363,"rsi_14":44.22,"sma_20":1278.2,"sma_60":1201.0,"sma_120":1217.03},{"date":"2025-10-15","open":1290,"high":1326,"low":1280,"close":1324,"volume":567624,"rsi_14":47.52,"sma_20":1284.65,"sma_60":1203.02,"sma_120":1217.71},{"date":"2025-10-16","open":1309,"high":1312,"low":1286,"close":1290,"volume":518423,"rsi_14":47.63,"sma_20":1289.45,"sma_60":1204.68,"sma_120":1217.91},{"date":"2025-10-17","open":1288,"high":1298,"low":1250,"close":1251,"volume":510194,"rsi_14":45.07,"sma_20":1292.3,"sma_60":1205.78,"sma_120":1217.77},{"date":"2025-10-20","open":1253,"high":1295,"low":1251,"close":1271,"volume":403242,"rsi_14":48.04,"sma_20":1295.15,"sma_60":1207.0,"sma_120":1217.69},{"date":"2025-10-21","open":1272,"high":1294,"low":1261,"close":1265,"volume":433212,"rsi_14":43.42,"sma_20":1297.85,"sma_60":1208.17,"sma_120":1217.75},{"date":"2025-10-22","open":1264,"high":1264,"low":1230,"close":1250,"volume":384603,"rsi_14":46.19,"sma_20":1293.6,"sma_60":1209.28,"sma_120":1217.58},{"date":"2025-10-23","open":1251,"high":1255,"low":1231,"close":1237,"volume":317311,"rsi_14":48.33,"sma_20":1288.2,"sma_60":1210.35,"sma_120":1217.27},{"date":"2025-10-24","open":1241,"high":1258,"low":1240,"close":1250,"volume":337586,"rsi_14":47.11,"sma_20":1285.2,"sma_60":1211.95,"sma_120":1216.96},{"date":"2025-10-27","open":1261,"high":1278,"low":1248,"close":1253,"volume":348676,"rsi_14":48.53,"sma_20":1283.1,"sma_60":1213.63,"sma_120":1216.64},{"date":"2025-10-28","open":1251,"high":1264,"low":1245,"close":1247,"volume":336455,"rsi_14":44.57,"sma_20":1281.0,"sma_60":1215.28,"sma_120":1216.19},{"date":"2025-10-29","open":1247,"high":1250,"low":1219,"close":1221,"volume":367530,"rsi_14":36.97,"sma_20":1275.95,"sma_60":1216.5,"sma_120":1215.65},{"date":"2025-10-30","open":1221,"high":1244,"low":1199,"close":1212,"volume":574309,"rsi_14":23.28,"sma_20":1272.5,"sma_60":1217.47,"sma_120":1215.22},{"date":"2025-10-31","open":1211,"high":1215,"low":1185,"close":1210,"volume":265588,"rsi_14":27.2,"sma_20":1270.5,"sma_60":1218.32,"sma_120":1214.92},{"date":"2025-11-03","open":1210,"high":1217,"low":1165,"close":1166,"volume":640343,"rsi_14":26.79,"sma_20":1265.2,"sma_60":1219.07,"sma_120":1213.96},{"date":"2025-11-04","open":1166,"high":1181,"low":1150,"close":1153,"volume":186606,"rsi_14":14.81,"sma_20":1259.65,"sma_60":1219.57,"sma_120":1212.84},{"date":"2025-11-05","open":1153,"high":1153,"low":1108,"close":1130,"volume":266371,"rsi_14":15.52,"sma_20":1251.85,"sma_60":1219.63,"sma_120":1211.53},{"date":"2025-11-06","open":1063,"high":1235,"low":1063,"close":1120,"volume":2447705,"rsi_14":17.73,"sma_20":1242.15,"sma_60":1219.47,"sma_120":1210.13},{"date":"2025-11-07","open":1120,"high":1177,"low":1100,"close":1114,"volume":420399,"rsi_14":8.47,"sma_20":1229.1,"sma_60":1219.08,"sma_120":1208.67},{"date":"2025-11-10","open":1111,"high":1132,"low":1107,"close":1123,"volume":157320,"rsi_14":13.02,"sma_20":1218.8,"sma_60":1218.7,"sma_120":1207.24},{"date":"2025-11-11","open":1120,"high":1159,"low":1118,"close":1130,"volume":156261,"rsi_14":17.39,"sma_20":1210.85,"sma_60":1218.52,"sma_120":1206.08},{"date":"2025-11-12","open":1130,"high":1162,"low":1118,"close":1157,"volume":156566,"rsi_14":29.8,"sma_20":1202.5,"sma_60":1218.72,"sma_120":1205.47},{"date":"2025-11-13","open":1157,"high":1219,"low":1145,"close":1159,"volume":339591,"rsi_14":25.67,"sma_20":1195.95,"sma_60":1218.72,"sma_120":1205.12},{"date":"2025-11-14","open":1139,"high":1191,"low":1139,"close":1147,"volume":189711,"rsi_14":22.96,"sma_20":1190.75,"sma_60":1218.9,"sma_120":1204.58},{"date":"2025-11-17","open":1141,"high":1162,"low":1132,"close":1143,"volume":125885,"rsi_14":23.2,"sma_20":1184.35,"sma_60":1219.42,"sma_120":1204.12},{"date":"2025-11-18","open":1144,"high":1144,"low":1115,"close":1115,"volume":156145,"rsi_14":22.96,"sma_20":1176.85,"sma_60":1219.5,"sma_120":1203.55},{"date":"2025-11-19","open":1120,"high":1140,"low":1098,"close":1113,"volume":185703,"rsi_14":23.81,"sma_20":1170.0,"sma_60":1219.85,"sma_120":1202.92},{"date":"2025-11-20","open":1114,"high":1168,"low":1114,"close":1159,"volume":152940,"rsi_14":39.06,"sma_20":1166.1,"sma_60":1220.75,"sma_120":1202.66},{"date":"2025-11-21","open":1133,"high":1154,"low":1122,"close":1122,"volume":118389,"rsi_14":40.27,"sma_20":1159.7,"sma_60":1220.72,"sma_120":1202.12},{"date":"2025-11-24","open":1122,"high":1141,"low":1084,"close":1097,"volume":148498,"rsi_14":38.24,"sma_20":1151.9,"sma_60":1220.32,"sma_120":1201.15},{"date":"2025-11-25","open":1132,"high":1133,"low":1088,"close":1091,"volume":128277,"rsi_14":41.18,"sma_20":1144.1,"sma_60":1220.0,"sma_120":1200.12},{"date":"2025-11-26","open":1092,"high":1120,"low":1091,"close":1104,"volume":117196,"rsi_14":46.43,"sma_20":1138.25,"sma_60":1220.07,"sma_120":1199.31},{"date":"2025-11-27","open":1106,"high":1138,"low":1106,"close":1115,"volume":124969,"rsi_14":50.22,"sma_20":1133.4,"sma_60":1217.47,"sma_120":1198.54},{"date":"2025-11-28","open":1133,"high":1134,"low":1106,"close":1129,"volume":177546,"rsi_14":51.28,"sma_20":1129.35,"sma_60":1215.75,"sma_120":1197.69},{"date":"2025-12-01","open":1130,"high":1154,"low":1113,"close":1126,"volume":164844,"rsi_14":49.13,"sma_20":1127.35,"sma_60":1213.55,"sma_120":1196.82},{"date":"2025-12-02","open":1122,"high":1133,"low":1112,"close":1119,"volume":118064,"rsi_14":40.95,"sma_20":1125.65,"sma_60":1210.92,"sma_120":1195.88},{"date":"2025-12-03","open":1129,"high":1129,"low":1115,"close":1123,"volume":76767,"rsi_14":41.51,"sma_20":1125.3,"sma_60":1209.4,"sma_120":1195.0},{"date":"2025-12-04","open":1123,"high":1124,"low":1099,"close":1100,"volume":207991,"rsi_14":39.46,"sma_20":1124.3,"sma_60":1208.03,"sma_120":1193.78},{"date":"2025-12-05","open":1100,"high":1109,"low":1090,"close":1108,"volume":102913,"rsi_14":42.29,"sma_20":1124.0,"sma_60":1206.83,"sma_120":1192.7},{"date":"2025-12-08","open":1114,"high":1123,"low":1100,"close":1117,"volume":75686,"rsi_14":50.48,"sma_20":1123.7,"sma_60":1205.35,"sma_120":1191.84},{"date":"2025-12-09","open":1128,"high":1128,"low":1109,"close":1116,"volume":90645,"rsi_14":50.72,"sma_20":1123.0,"sma_60":1204.02,"sma_120":1191.03},{"date":"2025-12-10","open":1107,"high":1131,"low":1107,"close":1115,"volume":120045,"rsi_14":36.42,"sma_20":1120.9,"sma_60":1202.68,"sma_120":1190.28},{"date":"2025-12-11","open":1115,"high":1130,"low":1107,"close":1108,"volume":184914,"rsi_14":44.7,"sma_20":1118.35,"sma_60":1201.25,"sma_120":1189.38},{"date":"2025-12-12","open":1105,"high":1120,"low":1105,"close":1119,"volume":116070,"rsi_14":59.32,"sma_20":1116.95,"sma_60":1200.0,"sma_120":1188.58},{"date":"2025-12-15","open":1110,"high":1178,"low":1105,"close":1115,"volume":366980,"rsi_14":60.34,"sma_20":1115.55,"sma_60":1198.35,"sma_120":1187.69},{"date":"2025-12-16","open":1119,"high":1119,"low":1090,"close":1098,"volume":221651,"rsi_14":47.5,"sma_20":1114.7,"sma_60":1196.47,"sma_120":1186.81},{"date":"2025-12-17","open":1129,"high":1130,"low":1090,"close":1099,"volume":148985,"rsi_14":42.73,"sma_20":1114.0,"sma_60":1192.53,"sma_120":1185.79},{"date":"2025-12-18","open":1087,"high":1109,"low":1086,"close":1101,"volume":127880,"rsi_14":35.71,"sma_20":1111.1,"sma_60":1188.47,"sma_120":1184.74},{"date":"2025-12-19","open":1103,"high":1105,"low":1089,"close":1102,"volume":128794,"rsi_14":37.5,"sma_20":1110.1,"sma_60":1185.0,"sma_120":1183.92},{"date":"2025-12-22","open":1102,"high":1139,"low":1099,"close":1104,"volume":170316,"rsi_14":41.76,"sma_20":1110.45,"sma_60":1181.82,"sma_120":1183.2},{"date":"2025-12-23","open":1108,"high":1119,"low":1086,"close":1090,"volume":142015,"rsi_14":33.66,"sma_20":1110.4,"sma_60":1178.5,"sma_120":1182.17},{"date":"2025-12-24","open":1088,"high":1090,"low":1072,"close":1073,"volume":135742,"rsi_14":35.79,"sma_20":1108.85,"sma_60":1174.35,"sma_120":1181.03},{"date":"2025-12-26","open":1072,"high":1086,"low":1036,"close":1052,"volume":257701,"rsi_14":24.07,"sma_20":1105.7,"sma_60":1170.53,"sma_120":1179.76},{"date":"2025-12-29","open":1070,"high":1070,"low":1045,"close":1055,"volume":89239,"rsi_14":19.61,"sma_20":1102.0,"sma_60":1167.28,"sma_120":1178.39},{"date":"2025-12-30","open":1049,"high":1231,"low":1044,"close":1104,"volume":2756079,"rsi_14":46.0,"sma_20":1100.9,"sma_60":1164.48,"sma_120":1177.4},{"date":"2026-01-02","open":1108,"high":1150,"low":1102,"close":1149,"volume":639480,"rsi_14":58.76,"sma_20":1102.4,"sma_60":1162.57,"sma_120":1176.93},{"date":"2026-01-05","open":1152,"high":1193,"low":1111,"close":1140,"volume":339938,"rsi_14":58.16,"sma_20":1103.25,"sma_60":1160.13,"sma_120":1176.38},{"date":"2026-01-06","open":1149,"high":1149,"low":1104,"close":1117,"volume":227156,"rsi_14":49.52,"sma_20":1104.1,"sma_60":1156.85,"sma_120":1175.72},{"date":"2026-01-07","open":1125,"high":1125,"low":1095,"close":1097,"volume":121387,"rsi_14":45.98,"sma_20":1103.55,"sma_60":1152.22,"sma_120":1174.83},{"date":"2026-01-08","open":1102,"high":1102,"low":1071,"close":1071,"volume":135697,"rsi_14":44.21,"sma_20":1101.25,"sma_60":1147.92,"sma_120":1173.72},{"date":"2026-01-09","open":1067,"high":1170,"low":1067,"close":1083,"volume":507034,"rsi_14":46.72,"sma_20":1099.6,"sma_60":1144.48,"sma_120":1172.74},{"date":"2026-01-12","open":1100,"high":1100,"low":1080,"close":1087,"volume":129185,"rsi_14":47.15,"sma_20":1098.2,"sma_60":1140.53,"sma_120":1171.78},{"date":"2026-01-13","open":1087,"high":1121,"low":1056,"close":1063,"volume":291870,"rsi_14":42.75,"sma_20":1095.95,"sma_60":1136.75,"sma_120":1170.72},{"date":"2026-01-14","open":1063,"high":1090,"low":1063,"close":1079,"volume":74220,"rsi_14":45.58,"sma_20":1093.95,"sma_60":1133.88,"sma_120":1169.83},{"date":"2026-01-15","open":1079,"high":1090,"low":1062,"close":1073,"volume":108375,"rsi_14":46.91,"sma_20":1091.85,"sma_60":1130.58,"sma_120":1168.79},{"date":"2026-01-16","open":1090,"high":1090,"low":1059,"close":1070,"volume":91533,"rsi_14":49.43,"sma_20":1090.45,"sma_60":1127.33,"sma_120":1167.75},{"date":"2026-01-19","open":1066,"high":1120,"low":1060,"close":1080,"volume":147200,"rsi_14":55.06,"sma_20":1087.95,"sma_60":1121.72,"sma_120":1166.89},{"date":"2026-01-20","open":1072,"high":1149,"low":1072,"close":1085,"volume":586138,"rsi_14":45.32,"sma_20":1087.1,"sma_60":1118.97,"sma_120":1166.16},{"date":"2026-01-21","open":1072,"high":1081,"low":1056,"close":1060,"volume":225388,"rsi_14":25.68,"sma_20":1084.9,"sma_60":1115.75,"sma_120":1165.38},{"date":"2026-01-22","open":1060,"high":1077,"low":1060,"close":1076,"volume":145021,"rsi_14":33.16,"sma_20":1084.2,"sma_60":1112.9,"sma_120":1164.74},{"date":"2026-01-23","open":1085,"high":1097,"low":1072,"close":1090,"volume":115124,"rsi_14":42.54,"sma_20":1085.05,"sma_60":1110.72,"sma_120":1164.26},{"date":"2026-01-26","open":1087,"high":1114,"low":1083,"close":1110,"volume":224523,"rsi_14":53.59,"sma_20":1087.95,"sma_60":1109.02,"sma_120":1163.94},{"date":"2026-01-27","open":1101,"high":1122,"low":1092,"close":1111,"volume":208778,"rsi_14":62.82,"sma_20":1090.75,"sma_60":1107.37,"sma_120":1163.58},{"date":"2026-01-28","open":1115,"high":1159,"low":1113,"close":1136,"volume":392846,"rsi_14":65.68,"sma_20":1092.35,"sma_60":1106.87,"sma_120":1163.39},{"date":"2026-01-29","open":1136,"high":1145,"low":1100,"close":1135,"volume":163326,"rsi_14":64.46,"sma_20":1091.65,"sma_60":1106.57,"sma_120":1163.51},{"date":"2026-01-30","open":1135,"high":1140,"low":1115,"close":1127,"volume":176864,"rsi_14":71.33,"sma_20":1091.0,"sma_60":1106.52,"sma_120":1163.54},{"date":"2026-02-02","open":1113,"high":1125,"low":1090,"close":1105,"volume":226123,"rsi_14":58.33,"sma_20":1090.4,"sma_60":1106.27,"sma_120":1163.37},{"date":"2026-02-03","open":1105,"high":1156,"low":1092,"close":1122,"volume":581623,"rsi_14":64.67,"sma_20":1091.65,"sma_60":1106.4,"sma_120":1163.3},{"date":"2026-02-04","open":1122,"high":1135,"low":1104,"close":1134,"volume":206551,"rsi_14":68.18,"sma_20":1094.8,"sma_60":1107.47,"sma_120":1163.28},{"date":"2026-02-05","open":1130,"high":1145,"low":1110,"close":1122,"volume":180433,"rsi_14":63.83,"sma_20":1096.75,"sma_60":1107.45,"sma_120":1163.08},{"date":"2026-02-06","open":1122,"high":1122,"low":1068,"close":1115,"volume":245746,"rsi_14":59.46,"sma_20":1098.15,"sma_60":1107.2,"sma_120":1162.86},{"date":"2026-02-09","open":1123,"high":1137,"low":1117,"close":1126,"volume":200841,"rsi_14":60.73,"sma_20":1101.3,"sma_60":1106.68,"sma_120":1162.7},{"date":"2026-02-10","open":1125,"high":1153,"low":1122,"close":1135,"volume":226279,"rsi_14":71.43,"sma_20":1104.1,"sma_60":1106.28,"sma_120":1162.5},{"date":"2026-02-11","open":1129,"high":1199,"low":1128,"close":1140,"volume":336916,"rsi_14":69.51,"sma_20":1107.45,"sma_60":1106.17,"sma_120":1162.53},{"date":"2026-02-12","open":1142,"high":1155,"low":1133,"close":1145,"volume":106377,"rsi_14":67.74,"sma_20":1111.2,"sma_60":1106.2,"sma_120":1162.81},{"date":"2026-02-13","open":1131,"high":1142,"low":1103,"close":1120,"volume":173303,"rsi_14":53.12,"sma_20":1113.7,"sma_60":1106.28,"sma_120":1162.89},{"date":"2026-02-19","open":1124,"high":1145,"low":1116,"close":1142,"volume":215720,"rsi_14":58.56,"sma_20":1116.8,"sma_60":1106.77,"sma_120":1163.31},{"date":"2026-02-20","open":1145,"high":1180,"low":1135,"close":1175,"volume":527886,"rsi_14":60.32,"sma_20":1121.3,"sma_60":1107.03,"sma_120":1163.89},{"date":"2026-02-23","open":1176,"high":1208,"low":1163,"close":1174,"volume":534483,"rsi_14":60.32,"sma_20":1127.0,"sma_60":1107.9,"sma_120":1164.31},{"date":"2026-02-24","open":1173,"high":1173,"low":1153,"close":1163,"volume":196230,"rsi_14":59.38,"sma_20":1131.35,"sma_60":1109.0,"sma_120":1164.66},{"date":"2026-02-25","open":1166,"high":1180,"low":1155,"close":1155,"volume":189885,"rsi_14":64.04,"sma_20":1134.6,"sma_60":1110.07,"sma_120":1165.03},{"date":"2026-02-26","open":1152,"high":1180,"low":1116,"close":1118,"volume":473665,"rsi_14":48.99,"sma_20":1136.25,"sma_60":1105.67,"sma_120":1107.4},{"date":"2026-02-27","open":1118,"high":1125,"low":1087,"close":1090,"volume":253523,"rsi_14":39.72,"sma_20":1133.95,"sma_60":1109.88,"sma_120":1163.67},{"date":"2026-03-03","open":1057,"high":1089,"low":1021,"close":1029,"volume":375277,"rsi_14":32.32,"sma_20":1128.6,"sma_60":1108.22,"sma_120":1161.98},{"date":"2026-03-04","open":930,"high":1043,"low":850,"close":850,"volume":835209,"rsi_14":19.54,"sma_20":1114.35,"sma_60":1103.62,"sma_120":1158.58},{"date":"2026-03-05","open":869,"high":994,"low":869,"close":966,"volume":400185,"rsi_14":35.19,"sma_20":1106.3,"sma_60":1101.07,"sma_120":1155.99},{"date":"2026-03-06","open":966,"high":1018,"low":961,"close":1018,"volume":147673,"rsi_14":39.97,"sma_20":1101.95,"sma_60":1099.32,"sma_120":1154.36},{"date":"2026-03-09","open":981,"high":981,"low":930,"close":956,"volume":175958,"rsi_14":35.62,"sma_20":1093.65,"sma_60":1096.92,"sma_120":1152.47},{"date":"2026-03-10","open":965,"high":1016,"low":965,"close":999,"volume":179341,"rsi_14":39.23,"sma_20":1086.9,"sma_60":1095.1,"sma_120":1150.97},{"date":"2026-03-11","open":1010,"high":1026,"low":983,"close":1003,"volume":90134,"rsi_14":41.1,"sma_20":1080.95,"sma_60":1093.2,"sma_120":1149.28},{"date":"2026-03-12","open":1003,"high":1018,"low":992,"close":1012,"volume":58724,"rsi_14":39.91,"sma_20":1075.8,"sma_60":1091.47,"sma_120":1147.74},{"date":"2026-03-13","open":1012,"high":1019,"low":992,"close":1014,"volume":46172,"rsi_14":36.87,"sma_20":1070.2,"sma_60":1089.78,"sma_120":1146.23},{"date":"2026-03-16","open":1014,"high":1037,"low":950,"close":1027,"volume":133296,"rsi_14":38.24,"sma_20":1064.8,"sma_60":1083.92,"sma_120":1095.01},{"date":"2026-03-17","open":1027,"high":1042,"low":1022,"close":1036,"volume":74660,"rsi_14":39.81,"sma_20":1059.6,"sma_60":1087.05,"sma_120":1143.53},{"date":"2026-03-18","open":1036,"high":1120,"low":1023,"close":1090,"volume":388110,"rsi_14":45.14,"sma_20":1056.85,"sma_60":1086.63,"sma_120":1142.49},{"date":"2026-03-19","open":1090,"high":1099,"low":1046,"close":1082,"volume":139281,"rsi_14":47.19,"sma_20":1054.95,"sma_60":1086.37,"sma_120":1141.42},{"date":"2026-03-20","open":1082,"high":1126,"low":1080,"close":1085,"volume":144238,"rsi_14":49.59,"sma_20":1052.1,"sma_60":1086.13,"sma_120":1139.33},{"date":"2026-03-23","open":1096,"high":1104,"low":1055,"close":1078,"volume":192230,"rsi_14":54.37,"sma_20":1047.25,"sma_60":1085.75,"sma_120":1137.11},{"date":"2026-03-24","open":1072,"high":1107,"low":1072,"close":1107,"volume":201299,"rsi_14":81.27,"sma_20":1043.9,"sma_60":1085.83,"sma_120":1135.42},{"date":"2026-03-25","open":1150,"high":1168,"low":1095,"close":1155,"volume":320190,"rsi_14":77.55,"sma_20":1043.5,"sma_60":1086.68,"sma_120":1134.25},{"date":"2026-03-26","open":1167,"high":1174,"low":1118,"close":1126,"volume":201932,"rsi_14":66.88,"sma_20":1042.05,"sma_60":1087.28,"sma_120":1132.89},{"date":"2026-03-27","open":1126,"high":1126,"low":1086,"close":1114,"volume":96169,"rsi_14":79.26,"sma_20":1041.85,"sma_60":1087.97,"sma_120":1131.16},{"date":"2026-03-30","open":1114,"high":1136,"low":1051,"close":1126,"volume":170812,"rsi_14":76.57,"sma_20":1043.65,"sma_60":1089.2,"sma_120":1129.87},{"date":"2026-03-31","open":1126,"high":1134,"low":1090,"close":1119,"volume":179560,"rsi_14":73.97,"sma_20":1048.15,"sma_60":1090.27,"sma_120":1128.78},{"date":"2026-04-01","open":1119,"high":1154,"low":1119,"close":1136,"volume":118247,"rsi_14":74.8,"sma_20":1062.45,"sma_60":1090.8,"sma_120":1127.64},{"date":"2026-04-02","open":1147,"high":1147,"low":1080,"close":1085,"volume":105609,"rsi_14":61.87,"sma_20":1068.4,"sma_60":1089.73,"sma_120":1126.15},{"date":"2026-04-03","open":1085,"high":1122,"low":1075,"close":1075,"volume":113690,"rsi_14":58.11,"sma_20":1071.25,"sma_60":1088.65,"sma_120":1124.39},{"date":"2026-04-06","open":1075,"high":1103,"low":1066,"close":1078,"volume":55801,"rsi_14":57.24,"sma_20":1077.35,"sma_60":1088.0,"sma_120":1122.42},{"date":"2026-04-07","open":1080,"high":1110,"low":1036,"close":1036,"volume":132136,"rsi_14":40.29,"sma_20":1079.2,"sma_60":1086.98,"sma_120":1119.6},{"date":"2026-04-08","open":1069,"high":1099,"low":1056,"close":1073,"volume":207673,"rsi_14":48.53,"sma_20":1082.7,"sma_60":1087.02,"sma_120":1117.47},{"date":"2026-04-09","open":1073,"high":1083,"low":1055,"close":1074,"volume":119406,"rsi_14":48.2,"sma_20":1085.8,"sma_60":1086.87,"sma_120":1115.67},{"date":"2026-04-10","open":1084,"high":1129,"low":1084,"close":1120,"volume":317618,"rsi_14":56.1,"sma_20":1091.1,"sma_60":1087.42,"sma_120":1113.97},{"date":"2026-04-13","open":1104,"high":1124,"low":1090,"close":1110,"volume":146932,"rsi_14":50.46,"sma_20":1095.25,"sma_60":1088.2,"sma_120":1112.47},{"date":"2026-04-14","open":1112,"high":1130,"low":1083,"close":1125,"volume":219769,"rsi_14":44.86,"sma_20":1099.7,"sma_60":1088.97,"sma_120":1111.42},{"date":"2026-04-15","open":1135,"high":1155,"low":1121,"close":1138,"volume":274840,"rsi_14":52.17,"sma_20":1102.1,"sma_60":1090.05,"sma_120":1110.32},{"date":"2026-04-16","open":1162,"high":1194,"low":1131,"close":1174,"volume":276433,"rsi_14":60.0,"sma_20":1106.7,"sma_60":1091.78,"sma_120":1109.56},{"date":"2026-04-17","open":1188,"high":1194,"low":1171,"close":1177,"volume":222556,"rsi_14":58.76,"sma_20":1111.3,"sma_60":1093.4,"sma_120":1108.95},{"date":"2026-04-20","open":1195,"high":1197,"low":1156,"close":1169,"volume":161450,"rsi_14":58.56,"sma_20":1115.85,"sma_60":1094.8,"sma_120":1108.38},{"date":"2026-04-21","open":1164,"high":1184,"low":1156,"close":1176,"volume":150767,"rsi_14":57.09,"sma_20":1119.3,"sma_60":1096.73,"sma_120":1107.77},{"date":"2026-04-22","open":1184,"high":1184,"low":1158,"close":1172,"volume":103014,"rsi_14":68.51,"sma_20":1120.15,"sma_60":1098.33,"sma_120":1107.09},{"date":"2026-04-23","open":1161,"high":1172,"low":1134,"close":1171,"volume":238103,"rsi_14":71.24,"sma_20":1122.4,"sma_60":1099.68,"sma_120":1106.46},{"date":"2026-04-24","open":1173,"high":1201,"low":1156,"close":1193,"volume":264501,"rsi_14":73.47,"sma_20":1126.35,"sma_60":1101.07,"sma_120":1106.22},{"date":"2026-04-27","open":1204,"high":1275,"low":1204,"close":1235,"volume":765841,"rsi_14":90.61,"sma_20":1131.8,"sma_60":1103.13,"sma_120":1106.42},{"date":"2026-04-28","open":1246,"high":1246,"low":1216,"close":1230,"volume":254917,"rsi_14":86.85,"sma_20":1137.35,"sma_60":1104.7,"sma_120":1106.58},{"date":"2026-04-29","open":1234,"high":1331,"low":1232,"close":1325,"volume":1177940,"rsi_14":90.88,"sma_20":1146.8,"sma_60":1107.87,"sma_120":1099.89},{"date":"2026-04-30","open":1325,"high":1381,"low":1308,"close":1372,"volume":800634,"rsi_14":93.64,"sma_20":1175.65,"sma_60":1126.18,"sma_120":1085.6},{"date":"2026-05-04","open":1375,"high":1463,"low":1360,"close":1433,"volume":1182933,"rsi_14":94.99,"sma_20":1179.05,"sma_60":1117.42,"sma_120":1112.26},{"date":"2026-05-06","open":1445,"high":1490,"low":1375,"close":1445,"volume":1112906,"rsi_14":94.94,"sma_20":1197.4,"sma_60":1122.8,"sma_120":1114.97},{"date":"2026-05-07","open":1488,"high":1497,"low":1410,"close":1472,"volume":828535,"rsi_14":95.14,"sma_20":1219.2,"sma_60":1128.43,"sma_120":1117.95},{"date":"2026-05-08","open":1472,"high":1497,"low":1421,"close":1463,"volume":514397,"rsi_14":92.13,"sma_20":1238.7,"sma_60":1134.12,"sma_120":1120.78},{"date":"2026-05-11","open":1901,"high":1901,"low":1901,"close":1901,"volume":1537780,"rsi_14":96.53,"sma_20":1280.05,"sma_60":1147.22,"sma_120":1127.21},{"date":"2026-05-12","open":2470,"high":2470,"low":2470,"close":2470,"volume":2073075,"rsi_14":98.58,"sma_20":1347.55,"sma_60":1169.62,"sma_120":1138.15},{"date":"2026-05-13","open":2470,"high":3210,"low":2310,"close":3210,"volume":11489345,"rsi_14":99.08,"sma_20":1452.55,"sma_60":1204.2,"sma_120":1155.24},{"date":"2026-05-14","open":3530,"high":4170,"low":3210,"close":3865,"volume":16732332,"rsi_14":99.45,"sma_20":1589.55,"sma_60":1249.62,"sma_120":1177.89},{"date":"2026-05-15","open":4040,"high":4775,"low":3825,"close":3865,"volume":10435134,"rsi_14":99.49,"sma_20":1725.9,"sma_60":1294.95,"sma_120":1200.58},{"date":"2026-05-18","open":3965,"high":4630,"low":3220,"close":4275,"volume":7650257,"rsi_14":99.55,"sma_20":1880.95,"sma_60":1347.53,"sma_120":1226.91},{"date":"2026-05-19","open":4265,"high":5250,"low":4005,"close":4700,"volume":7364762,"rsi_14":99.6,"sma_20":2057.1,"sma_60":1406.83,"sma_120":1256.8},{"date":"2026-05-20","open":4795,"high":5350,"low":4730,"close":5010,"volume":2653189,"rsi_14":99.76,"sma_20":2249.15,"sma_60":1470.75,"sma_120":1288.89},{"date":"2026-05-21","open":5340,"high":6510,"low":4410,"close":6510,"volume":7647507,"rsi_14":99.83,"sma_20":2515.85,"sma_60":1559.68,"sma_120":1333.79},{"date":"2026-05-22","open":7030,"high":8460,"low":6420,"close":8460,"volume":6902356,"rsi_14":99.87,"sma_20":2880.25,"sma_60":1681.3,"sma_120":1395.15},{"date":"2026-05-26","open":8460,"high":8460,"low":8460,"close":8460,"volume":0,"rsi_14":99.87,"sma_20":3244.7,"sma_60":1803.05,"sma_120":1456.56},{"date":"2026-05-27","open":9750,"high":9790,"low":6260,"close":6280,"volume":14118328,"rsi_14":76.24,"sma_20":3499.05,"sma_60":1889.08,"sma_120":1499.69},{"date":"2026-05-28","open":6310,"high":7260,"low":5320,"close":6810,"volume":10417307,"rsi_14":77.47,"sma_20":3777.8,"sma_60":1984.42,"sma_120":1547.15},{"date":"2026-05-29","open":6740,"high":7130,"low":5870,"close":5890,"volume":3510314,"rsi_14":70.83,"sma_20":4010.8,"sma_60":2065.43,"sma_120":1586.83},{"date":"2026-06-01","open":5710,"high":6170,"low":5140,"close":5760,"volume":2735102,"rsi_14":68.7,"sma_20":4232.55,"sma_60":2147.27,"sma_120":1625.44},{"date":"2026-06-02","open":5760,"high":5920,"low":4840,"close":5620,"volume":2797303,"rsi_14":65.93,"sma_20":4444.95,"sma_60":2224.83,"sma_120":1662.95},{"date":"2026-06-04","open":5620,"high":6760,"low":5410,"close":6270,"volume":2357359,"rsi_14":65.61,"sma_20":4686.8,"sma_60":2312.37,"sma_120":1705.84},{"date":"2026-06-05","open":5980,"high":6000,"low":5440,"close":5440,"volume":905633,"rsi_14":57.89,"sma_20":4886.55,"sma_60":2387.1,"sma_120":1742.01},{"date":"2026-06-08","open":4520,"high":5850,"low":4500,"close":5150,"volume":1167120,"rsi_14":56.26,"sma_20":5070.45,"sma_60":2456.28,"sma_120":1775.69},{"date":"2026-06-09","open":5300,"high":5820,"low":5150,"close":5380,"volume":1071449,"rsi_14":55.48,"sma_20":5266.3,"sma_60":2529.23,"sma_120":1811.22},{"date":"2026-06-10","open":5310,"high":5450,"low":5010,"close":5080,"volume":816506,"rsi_14":51.91,"sma_20":5425.25,"sma_60":2597.03,"sma_120":1844.25},{"date":"2026-06-11","open":4990,"high":5410,"low":4900,"close":5380,"volume":808533,"rsi_14":51.86,"sma_20":5570.75,"sma_60":2669.8,"sma_120":1879.79},{"date":"2026-06-12","open":5710,"high":6110,"low":5490,"close":5640,"volume":1162256,"rsi_14":45.01,"sma_20":5692.25,"sma_60":2746.68,"sma_120":1917.56},{"date":"2026-06-15","open":5660,"high":5800,"low":5370,"close":5480,"volume":706816,"rsi_14":28.47,"sma_20":5773.0,"sma_60":2820.75,"sma_120":1953.9},{"date":"2026-06-16","open":5590,"high":5590,"low":4955,"close":5010,"volume":770642,"rsi_14":26.66,"sma_20":5830.25,"sma_60":2886.08,"sma_120":1986.36},{"date":"2026-06-17","open":4900,"high":5760,"low":4810,"close":5340,"volume":1011553,"rsi_14":47.86,"sma_20":5415.5,"sma_60":3346.97,"sma_120":2217.47},{"date":"2026-06-18","open":5570,"high":6190,"low":5180,"close":6000,"volume":1307655,"rsi_14":42.86,"sma_20":5948.5,"sma_60":3038.97,"sma_120":2062.55},{"date":"2026-06-19","open":6120,"high":6480,"low":5310,"close":5890,"volume":1248107,"rsi_14":50.0,"sma_20":5992.5,"sma_60":3119.17,"sma_120":2102.46},{"date":"2026-06-22","open":5600,"high":6740,"low":5600,"close":6490,"volume":1810027,"rsi_14":56.85,"sma_20":5991.5,"sma_60":3208.88,"sma_120":2147.36},{"date":"2026-06-23","open":6570,"high":7060,"low":5870,"close":6180,"volume":1431075,"rsi_14":55.09,"sma_20":5877.5,"sma_60":3292.63,"sma_120":2189.66},{"date":"2026-06-24","open":6610,"high":6610,"low":5020,"close":5670,"volume":2795988,"rsi_14":44.4,"sma_20":5738.0,"sma_60":3368.37,"sma_120":2227.82},{"date":"2026-06-25","open":5900,"high":6050,"low":4915,"close":5030,"volume":1702353,"rsi_14":46.03,"sma_20":5675.5,"sma_60":3433.63,"sma_120":2260.8},{"date":"2026-06-26","open":5090,"high":5100,"low":4250,"close":4480,"volume":1779956,"rsi_14":43.83,"sma_20":5559.0,"sma_60":3489.53,"sma_120":2289.37},{"date":"2026-06-29","open":4080,"high":4635,"low":4080,"close":4460,"volume":694940,"rsi_14":41.19,"sma_20":5487.5,"sma_60":3545.22,"sma_120":2317.74},{"date":"2026-06-30","open":4335,"high":4940,"low":4315,"close":4940,"volume":1023172,"rsi_14":48.7,"sma_20":5446.5,"sma_60":3608.62,"sma_120":2349.71},{"date":"2026-07-01","open":5100,"high":6120,"low":4995,"close":5700,"volume":3845415,"rsi_14":52.73,"sma_20":5450.5,"sma_60":3685.53,"sma_120":2387.63},{"date":"2026-07-02","open":5210,"high":5390,"low":4750,"close":4790,"volume":1255800,"rsi_14":43.47,"sma_20":5376.5,"sma_60":3747.45,"sma_120":2418.05},{"date":"2026-07-03","open":4795,"high":5200,"low":4535,"close":5050,"volume":843292,"rsi_14":46.75,"sma_20":5357.0,"sma_60":3813.65,"sma_120":2450.82},{"date":"2026-07-06","open":5010,"high":6200,"low":4870,"close":5590,"volume":1706083,"rsi_14":54.34,"sma_20":5379.0,"sma_60":3889.55,"sma_120":2488.27},{"date":"2026-07-07","open":5350,"high":5660,"low":4830,"close":4890,"volume":1055329,"rsi_14":46.81,"sma_20":5354.5,"sma_60":3953.17,"sma_120":2520.09},{"date":"2026-07-08","open":4715,"high":5080,"low":4510,"close":4635,"volume":1088062,"rsi_14":39.73,"sma_20":5332.25,"sma_60":4012.52,"sma_120":2549.69},{"date":"2026-07-09","open":4870,"high":5350,"low":4750,"close":4890,"volume":958001,"rsi_14":42.64,"sma_20":5307.75,"sma_60":4075.35,"sma_120":2581.38},{"date":"2026-07-10","open":5240,"high":5480,"low":4760,"close":5410,"volume":1123527,"rsi_14":41.95,"sma_20":5296.25,"sma_60":4147.02,"sma_120":2617.61},{"date":"2026-07-13","open":5540,"high":6050,"low":4950,"close":5000,"volume":1194519,"rsi_14":41.34,"sma_20":5272.25,"sma_60":4211.6,"sma_120":2650.28},{"date":"2026-07-14","open":5000,"high":5150,"low":4460,"close":4810,"volume":754115,"rsi_14":43.37,"sma_20":5262.25,"sma_60":4272.8,"sma_120":2681.43},{"date":"2026-07-15","open":5100,"high":5680,"low":5030,"close":5390,"volume":1051119,"rsi_14":52.8,"sma_20":5264.75,"sma_60":4343.07,"sma_120":2717.43},{"date":"2026-07-16","open":5120,"high":5120,"low":4735,"close":4740,"volume":754538,"rsi_14":51.99,"sma_20":5201.75,"sma_60":4402.45,"sma_120":2747.93},{"date":"2026-07-20","open":4515,"high":4715,"low":4270,"close":4455,"volume":790012,"rsi_14":49.96,"sma_20":5130.0,"sma_60":4457.22,"sma_120":2776.01},{"date":"2026-07-21","open":4350,"high":4625,"low":4250,"close":4570,"volume":451829,"rsi_14":47.12,"sma_20":5034.0,"sma_60":4513.78,"sma_120":2805.26},{"date":"2026-07-22","open":4880,"high":4880,"low":4275,"close":4335,"volume":771669,"rsi_14":38.44,"sma_20":4941.75,"sma_60":4566.5,"sma_120":2832.42},{"date":"2026-07-23","open":4410,"high":4875,"low":4410,"close":4820,"volume":830725,"rsi_14":50.27,"sma_20":4899.25,"sma_60":4627.32,"sma_120":2863.5},{"date":"2026-07-24","open":4820,"high":4840,"low":4095,"close":4200,"volume":1036657,"rsi_14":42.72,"sma_20":4857.75,"sma_60":4677.43,"sma_120":2889.25},{"date":"2026-07-27","open":4270,"high":4350,"low":4015,"close":4170,"volume":465669,"rsi_14":36.68,"sma_20":4842.25,"sma_60":4726.35,"sma_120":2914.74},{"date":"2026-07-28","open":3805,"high":3920,"low":3410,"close":3525,"volume":1071946,"rsi_14":37.06,"sma_20":4795.5,"sma_60":4764.6,"sma_120":2934.65},{"date":"2026-07-29","open":3530,"high":3670,"low":2865,"close":3070,"volume":1880390,"rsi_14":35.71,"sma_20":4702.0,"sma_60":4793.68,"sma_120":2950.78},{"date":"2026-07-30","open":3005,"high":3120,"low":2780,"close":2840,"volume":716975,"rsi_14":31.19,"sma_20":4559.0,"sma_60":4818.15,"sma_120":2965.05},{"date":"2026-07-31","open":3360,"high":3660,"low":3170,"close":3540,"volume":1164396,"rsi_14":33.39,"sma_20":4496.5,"sma_60":4853.27,"sma_120":2985.34},{"date":"2026-08-03","open":3475,"high":3475,"low":3220,"close":3405,"volume":766899,"rsi_14":35.11,"sma_20":4414.25,"sma_60":4885.93,"sma_120":3004.37},{"date":"2026-08-04","open":3950,"high":4190,"low":3360,"close":3780,"volume":1841768,"rsi_14":40.7,"sma_20":4323.75,"sma_60":4924.4,"sma_120":3026.42},{"date":"2026-08-05","open":4080,"high":4640,"low":3835,"close":4480,"volume":1662819,"rsi_14":41.96,"sma_20":4303.25,"sma_60":4974.68,"sma_120":3054.4},{"date":"2026-08-06","open":4480,"high":4975,"low":4285,"close":4750,"volume":1261672,"rsi_14":50.09,"sma_20":4309.0,"sma_60":5022.17,"sma_120":3084.69},{"date":"2026-08-07","open":4815,"high":4880,"low":4605,"close":4820,"volume":607090,"rsi_14":53.6,"sma_20":4305.5,"sma_60":5061.33,"sma_120":3115.47},{"date":"2026-08-10","open":4955,"high":5560,"low":4885,"close":5470,"volume":1584111,"rsi_14":58.04,"sma_20":4308.5,"sma_60":5099.0,"sma_120":3151.6},{"date":"2026-08-11","open":5500,"high":5720,"low":5110,"close":5380,"volume":1133340,"rsi_14":59.58,"sma_20":4327.5,"sma_60":5124.25,"sma_120":3186.93},{"date":"2026-08-12","open":6190,"high":6190,"low":4940,"close":5060,"volume":4212050,"rsi_14":52.27,"sma_20":4340.0,"sma_60":5144.17,"sma_120":3219.56},{"date":"2026-08-13","open":5100,"high":5100,"low":4480,"close":4535,"volume":2077642,"rsi_14":53.22,"sma_20":4297.25,"sma_60":5148.5,"sma_120":3248.02},{"date":"2026-08-14","open":4600,"high":4615,"low":4010,"close":4050,"volume":1764643,"rsi_14":48.94,"sma_20":4262.75,"sma_60":5137.67,"sma_120":3272.25},{"date":"2026-08-18","open":4180,"high":4360,"low":4045,"close":4095,"volume":1042345,"rsi_14":55.64,"sma_20":4244.75,"sma_60":5122.42,"sma_120":3296.58},{"date":"2026-08-19","open":3995,"high":4060,"low":3775,"close":4020,"volume":1083262,"rsi_14":60.17,"sma_20":4217.25,"sma_60":5080.92,"sma_120":3320.3},{"date":"2026-08-20","open":4135,"high":4350,"low":3970,"close":4280,"volume":853257,"rsi_14":65.32,"sma_20":4214.5,"sma_60":5011.25,"sma_120":3346.28},{"date":"2026-08-21","open":4170,"high":4175,"low":3905,"close":3920,"volume":547691,"rsi_14":54.36,"sma_20":4169.5,"sma_60":4935.58,"sma_120":3369.32},{"date":"2026-08-24","open":3920,"high":4000,"low":3720,"close":3720,"volume":484176,"rsi_14":53.56,"sma_20":4145.5,"sma_60":4892.92,"sma_120":3391.0},{"date":"2026-08-25","open":3655,"high":3970,"low":3505,"close":3960,"volume":458073,"rsi_14":52.1,"sma_20":4135.0,"sma_60":4845.42,"sma_120":3414.92},{"date":"2026-08-26","open":3960,"high":4120,"low":3905,"close":4100,"volume":357250,"rsi_14":44.91,"sma_20":4163.75,"sma_60":4815.58,"sma_120":3440.51},{"date":"2026-08-27","open":4145,"high":4700,"low":3985,"close":4360,"volume":3772439,"rsi_14":44.76,"sma_20":4228.25,"sma_60":4792.25,"sma_120":3469.76},{"date":"2026-08-28","open":4235,"high":4765,"low":4180,"close":4700,"volume":1468015,"rsi_14":48.5,"sma_20":4321.25,"sma_60":4776.92,"sma_120":3500.88},{"date":"2026-08-31","open":4680,"high":4870,"low":4425,"close":4825,"volume":750801,"rsi_14":40.69,"sma_20":4385.5,"sma_60":4752.83,"sma_120":3532.6},{"date":"2026-09-01","open":4785,"high":5050,"low":4650,"close":4710,"volume":809187,"rsi_14":40.4,"sma_20":4450.75,"sma_60":4740.67,"sma_120":3563.88},{"date":"2026-09-02","open":4555,"high":4695,"low":4460,"close":4595,"volume":323558,"rsi_14":42.92,"sma_20":4491.5,"sma_60":4731.42,"sma_120":3593.85},{"date":"2026-09-03","open":4600,"high":4760,"low":4370,"close":4500,"volume":376005,"rsi_14":49.39,"sma_20":4492.5,"sma_60":4716.75,"sma_120":3622.99},{"date":"2026-09-04","open":4590,"high":4845,"low":4500,"close":4655,"volume":420922,"rsi_14":61.98,"sma_20":4487.75,"sma_60":4709.67,"sma_120":3653.35},{"date":"2026-09-07","open":4785,"high":5090,"low":4785,"close":4900,"volume":1061163,"rsi_14":64.77,"sma_20":4491.75,"sma_60":4701.67,"sma_120":3685.73},{"date":"2026-09-08","open":4855,"high":5030,"low":4725,"close":4815,"volume":590172,"rsi_14":64.53,"sma_20":4459.0,"sma_60":4687.92,"sma_120":3717.3},{"date":"2026-09-09","open":4815,"high":5150,"low":4815,"close":5100,"volume":1047677,"rsi_14":64.86,"sma_20":4445.0,"sma_60":4681.58,"sma_120":3751.17},{"date":"2026-09-10","open":4980,"high":5190,"low":4870,"close":5110,"volume":741661,"rsi_14":74.69,"sma_20":4447.5,"sma_60":4683.25,"sma_120":3784.67},{"date":"2026-09-11","open":4900,"high":5160,"low":4880,"close":5080,"volume":241516,"rsi_14":80.36,"sma_20":4474.75,"sma_60":4678.92,"sma_120":3817.98},{"date":"2026-09-14","open":4900,"high":5040,"low":4795,"close":4865,"volume":224875,"rsi_14":70.43,"sma_20":4515.5,"sma_60":4660.0,"sma_120":3849.48},{"date":"2026-09-15","open":4865,"high":5030,"low":4760,"close":4930,"volume":287777,"rsi_14":69.39,"sma_20":4557.25,"sma_60":4644.0,"sma_120":3881.58},{"date":"2026-09-16","open":4930,"high":4995,"low":4860,"close":4920,"volume":100506,"rsi_14":64.81,"sma_20":4602.25,"sma_60":4617.83,"sma_120":3913.36},{"date":"2026-09-17","open":4920,"high":5240,"low":4920,"close":5210,"volume":463544,"rsi_14":63.86,"sma_20":4648.75,"sma_60":4601.67,"sma_120":3947.15},{"date":"2026-09-18","open":5300,"high":5990,"low":5210,"close":5780,"volume":969113,"rsi_14":70.9,"sma_20":4741.75,"sma_60":4603.5,"sma_120":3985.93},{"date":"2026-09-21","open":5600,"high":6650,"low":5590,"close":6550,"volume":1391193,"rsi_14":81.29,"sma_20":4883.25,"sma_60":4628.83,"sma_120":4031.23},{"date":"2026-09-22","open":6600,"high":7140,"low":6160,"close":6350,"volume":1043677,"rsi_14":79.01,"sma_20":5002.75,"sma_60":4660.0,"sma_120":4074.77},{"date":"2026-09-23","open":6460,"high":7020,"low":6290,"close":7020,"volume":902516,"rsi_14":85.0,"sma_20":5148.75,"sma_60":4702.67,"sma_120":4123.94},{"date":"2026-09-28","open":7000,"high":7300,"low":6810,"close":7010,"volume":545683,"rsi_14":84.08,"sma_20":5281.25,"sma_60":4737.17,"sma_120":4172.89},{"date":"2026-09-29","open":7010,"high":7840,"low":6970,"close":7740,"volume":2114496,"rsi_14":86.04,"sma_20":5433.25,"sma_60":4771.17,"sma_120":4228.35},{"date":"2026-09-30","open":7850,"high":8290,"low":7500,"close":7910,"volume":1016473,"rsi_14":88.45,"sma_20":5587.5,"sma_60":4823.17,"sma_120":4285.31},{"date":"2026-10-01","open":7910,"high":8300,"low":7540,"close":7780,"volume":1106919,"rsi_14":84.63,"sma_20":5741.0,"sma_60":4868.67,"sma_120":4341.16},{"date":"2026-10-02","open":7810,"high":7980,"low":7100,"close":7550,"volume":840595,"rsi_14":79.83,"sma_20":5888.75,"sma_60":4901.33,"sma_120":4395.44},{"date":"2026-10-06","open":8000,"high":8040,"low":7360,"close":7920,"volume":849616,"rsi_14":82.05,"sma_20":6059.75,"sma_60":4951.83,"sma_120":4452.5},{"date":"2026-10-07","open":7800,"high":8000,"low":7480,"close":7620,"volume":610110,"rsi_14":80.51,"sma_20":6208.0,"sma_60":5001.58,"sma_120":4507.05},{"date":"2026-10-08","open":7750,"high":7840,"low":7300,"close":7570,"volume":460736,"rsi_14":79.33,"sma_20":6341.5,"sma_60":5046.25,"sma_120":4560.8},{"date":"2026-10-12","open":7530,"high":7700,"low":6510,"close":6620,"volume":945505,"rsi_14":65.62,"sma_20":6431.75,"sma_60":5066.42,"sma_120":4606.72},{"date":"2026-10-13","open":6420,"high":6690,"low":5900,"close":6540,"volume":1348797,"rsi_14":62.72,"sma_20":6503.75,"sma_60":5092.08,"sma_120":4651.84},{"date":"2026-10-14","open":6500,"high":6650,"low":5800,"close":6050,"volume":642071,"rsi_14":52.62,"sma_20":6550.75,"sma_60":5112.75,"sma_120":4692.77},{"date":"2026-10-15","open":5490,"high":5900,"low":5210,"close":5650,"volume":1726365,"rsi_14":40.59,"sma_20":6579.25,"sma_60":5117.08,"sma_120":4730.07},{"date":"2026-10-16","open":5890,"high":6060,"low":5560,"close":5870,"volume":668146,"rsi_14":45.0,"sma_20":6629.5,"sma_60":5135.92,"sma_120":4769.18},{"date":"2026-10-19","open":5410,"high":6050,"low":5280,"close":6020,"volume":787596,"rsi_14":38.32,"sma_20":6684.0,"sma_60":5162.0,"sma_120":4809.61},{"date":"2026-10-20","open":5920,"high":6260,"low":5710,"close":5810,"volume":1074262,"rsi_14":36.61,"sma_20":6728.5,"sma_60":5182.67,"sma_120":4848.23},{"date":"2026-10-21","open":6010,"high":6780,"low":5900,"close":6570,"volume":1109652,"rsi_14":37.03,"sma_20":6796.5,"sma_60":5219.92,"sma_120":4893.21},{"date":"2026-10-22","open":6530,"high":7280,"low":6460,"close":7090,"volume":1315481,"rsi_14":41.56,"sma_20":6862.0,"sma_60":5257.75,"sma_120":4942.53},{"date":"2026-10-23","open":7122,"high":7509,"low":6612,"close":7030,"volume":1226064}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":0.2,"ttm_eps":null,"close":1528.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":0.16,"ttm_eps":null,"close":1152.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":0.16,"ttm_eps":null,"close":1200.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":0.16,"ttm_eps":null,"close":1129.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":0.18,"ttm_eps":null,"close":1214.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":0.19,"ttm_eps":null,"close":1264.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":0.16,"ttm_eps":null,"close":1104.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":12.12,"pbr":0.14,"ttm_eps":null,"close":1119.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":10.58,"pbr":0.54,"ttm_eps":null,"close":4940.0}],"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":"피델릭스","phase":"above-fold","symbol_resolved":true}