{"status":"ok","report":{"price_analysis":{"current":2215.0,"change_1d":-0.7,"change_7d":-1.3,"change_30d":12.6,"high_30d":2620.0,"low_30d":1900.0,"position_in_range":44.0,"support":1972.0,"resistance":2548.0},"summary":"MDS테크(086960)은 Technology 섹터 KR 시장 종목입니다, 시가총액 942.19억. 현재가 2,215원, 전일 대비 -0.7%, 30일 +12.6%. PER 4.7배 / ROE 4.0%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매도 8.85만, 기관 순매도 0.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 4.7배입니다. ROE 4.0%입니다. 시가총액 942.19억. 매출 2076.69억, 영업이익 111.73억.","grade":"C","comment":"PER 4.68배, ROE 4.01%","per":4.68,"pbr":0.57,"roe":4.01,"eps":473.58000000000004,"revenue":207668634852.0,"operating_income":11173329267.0,"net_income":19453297685.0,"market_cap":94219450570,"profit_margin":9.37,"roa":2.83,"operating_margin":5.38,"gross_margin":23.52,"debt_ratio":0.41783860948160306,"total_assets":233347326995.0,"total_equity":164579611131.0,"total_debt":68767715864.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 42.8로 중립 구간입니다. MACD(43.00)가 시그널선(56.93)을 하회합니다(데드크로스). SMA20 2259, SMA60 2061 — 혼조세입니다. 볼린저밴드 2040~2478 (현재 위치 40%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 43","rsi_14":42.78350515463917,"macd":43.00363766507007,"macd_signal":56.92557887037345,"sma_20":2259.0,"sma_60":2061.0833333333335,"bb_upper":2478.467537462833,"bb_lower":2039.532462537167,"atr_14":149.64285714285714},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -8.85만, 기관 순매수 0.00. 30일 누적: 외국인 -68.97만, 기관 1820.00.","foreign_trend":"매도","institution_trend":"중립","comment":"외국인 매도, 기관 중립","foreign_flow":-88470.0,"institutional_flow":0,"data":[{"date":"2026-10-23","foreign_net":8834.0,"institution_net":0.0,"retail_net":-8834.0},{"date":"2026-10-22","foreign_net":19461.0,"institution_net":0.0,"retail_net":-19461.0},{"date":"2026-10-21","foreign_net":-24799.0,"institution_net":0.0,"retail_net":24799.0},{"date":"2026-10-20","foreign_net":-112989.0,"institution_net":0.0,"retail_net":112989.0},{"date":"2026-10-19","foreign_net":21023.0,"institution_net":0.0,"retail_net":-21023.0},{"date":"2026-10-16","foreign_net":51905.0,"institution_net":0.0,"retail_net":-51905.0},{"date":"2026-10-15","foreign_net":76444.0,"institution_net":1026.0,"retail_net":-77470.0},{"date":"2026-10-14","foreign_net":-21783.0,"institution_net":0.0,"retail_net":21783.0},{"date":"2026-10-13","foreign_net":20507.0,"institution_net":0.0,"retail_net":-20507.0},{"date":"2026-10-12","foreign_net":133211.0,"institution_net":0.0,"retail_net":-133211.0},{"date":"2026-10-08","foreign_net":44477.0,"institution_net":-1.0,"retail_net":-44476.0},{"date":"2026-10-07","foreign_net":-26550.0,"institution_net":-1621.0,"retail_net":28171.0},{"date":"2026-10-06","foreign_net":34037.0,"institution_net":1622.0,"retail_net":-35659.0},{"date":"2026-10-02","foreign_net":39293.0,"institution_net":0.0,"retail_net":-39293.0},{"date":"2026-10-01","foreign_net":-65216.0,"institution_net":0.0,"retail_net":65216.0},{"date":"2026-09-30","foreign_net":-95504.0,"institution_net":-1626.0,"retail_net":97130.0},{"date":"2026-09-29","foreign_net":-167189.0,"institution_net":2420.0,"retail_net":164769.0},{"date":"2026-09-28","foreign_net":90487.0,"institution_net":0.0,"retail_net":-90487.0},{"date":"2026-09-23","foreign_net":-4971.0,"institution_net":0.0,"retail_net":4971.0},{"date":"2026-09-22","foreign_net":8648.0,"institution_net":0.0,"retail_net":-8648.0},{"date":"2026-09-21","foreign_net":-761584.0,"institution_net":0.0,"retail_net":761584.0},{"date":"2026-09-18","foreign_net":-1208.0,"institution_net":0.0,"retail_net":1208.0},{"date":"2026-09-17","foreign_net":-361.0,"institution_net":0.0,"retail_net":361.0},{"date":"2026-09-16","foreign_net":35905.0,"institution_net":0.0,"retail_net":-35905.0},{"date":"2026-09-15","foreign_net":4814.0,"institution_net":0.0,"retail_net":-4814.0},{"date":"2026-09-14","foreign_net":-13504.0,"institution_net":0.0,"retail_net":13504.0},{"date":"2026-09-11","foreign_net":9068.0,"institution_net":0.0,"retail_net":-9068.0},{"date":"2026-09-10","foreign_net":32829.0,"institution_net":0.0,"retail_net":-32829.0},{"date":"2026-09-09","foreign_net":-26080.0,"institution_net":0.0,"retail_net":26080.0},{"date":"2026-09-08","foreign_net":1046.0,"institution_net":0.0,"retail_net":-1046.0}],"periods":{"d1":{"foreign_net":8834.0,"institution_net":0,"retail_net":-8834.0},"d3":{"foreign_net":3496.0,"institution_net":0,"retail_net":-3496.0},"d7":{"foreign_net":39879.0,"institution_net":1026.0,"retail_net":-40905.0},"d14":{"foreign_net":263071.0,"institution_net":1026.0,"retail_net":-264097.0},"d30":{"foreign_net":-689749.0,"institution_net":1820.0,"retail_net":687929.0}}},"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 4.68x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"C","percentile":52,"summary":"매출 +13.3%","metrics":[{"name":"매출 성장률 (QoQ)","value":13.3,"unit":"%","percentile":65,"direction":"higher_better"},{"name":"영업이익 성장률","value":-7.2,"unit":"%","percentile":40,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 4.0%","metrics":[{"name":"ROE","value":4.01,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":5.38,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":9.37,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":2.83,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":47,"summary":"RSI 43","metrics":[{"name":"RSI (14)","value":42.8,"unit":"","percentile":43,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":12.6,"unit":"%","percentile":69,"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":66,"summary":"유동비율 2.0x, 순차입금비율 0.1x","metrics":[{"name":"유동비율","value":1.95,"unit":"x","percentile":78,"direction":"higher_better","rating":"good","note":"≥ 1.5"},{"name":"순차입금비율","value":0.12,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":11.9,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.03,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 4.68x (섹터 중앙 N/Ax)"},"growth":{"grade":"C","reason":"매출 +13.3%"},"profitability":{"grade":"C","reason":"ROE 4.0%"},"momentum":{"grade":"D","reason":"RSI 43"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":2.83,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":4.01,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":4.79,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.42,"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":23.52,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":5.38,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":9.37,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 13% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 13% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":4.68,"current_pbr":0.57,"per_5y_high":29.58,"per_5y_low":4.56,"per_5y_avg":12.53,"per_percentile":16.7,"pbr_5y_high":0.93,"pbr_5y_low":0.34,"pbr_5y_avg":0.54,"pbr_percentile":66.7,"per_5y_median":10.14,"pbr_5y_median":0.48,"history":[{"quarter":"2024-Q2","per":null,"pbr":0.63},{"quarter":"2024-Q3","per":null,"pbr":0.45},{"quarter":"2024-Q4","per":6.64,"pbr":0.34},{"quarter":"2025-Q1","per":11.67,"pbr":0.36},{"quarter":"2025-Q2","per":null,"pbr":0.48},{"quarter":"2025-Q3","per":29.58,"pbr":0.55},{"quarter":"2025-Q4","per":8.62,"pbr":0.47},{"quarter":"2026-Q1","per":14.08,"pbr":0.93},{"quarter":"2026-Q2","per":4.56,"pbr":0.68},{"quarter":"현재","per":4.68,"pbr":0.57}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":1511.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":1138.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":990.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":1054.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":1349.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":1417.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":1299.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":2767.5,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":2160.0,"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":"SOFTWARE - APPLICATION"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-12","per":6.64,"eps":149.0,"close":990.0,"source":"reported"},{"date":"2025-01","per":8.31,"eps":149.0,"close":1238.0,"source":"reported"},{"date":"2025-02","per":8.28,"eps":149.0,"close":1233.0,"source":"reported"},{"date":"2025-03","per":11.67,"eps":90.28,"close":1054.0,"source":"reported"},{"date":"2025-04","per":12.59,"eps":90.28,"close":1137.0,"source":"reported"},{"date":"2025-05","per":14.96,"eps":90.28,"close":1351.0,"source":"reported"},{"date":"2025-09","per":29.58,"eps":47.9,"close":1417.0,"source":"reported"},{"date":"2025-10","per":32.05,"eps":47.9,"close":1535.0,"source":"reported"},{"date":"2025-11","per":29.21,"eps":47.9,"close":1399.0,"source":"reported"},{"date":"2025-12","per":8.62,"eps":150.7,"close":1299.0,"source":"reported"},{"date":"2026-01","per":9.75,"eps":150.7,"close":1470.0,"source":"reported"},{"date":"2026-02","per":22.26,"eps":150.7,"close":3355.0,"source":"reported"},{"date":"2026-03","per":14.08,"eps":196.6,"close":2767.5,"source":"reported"},{"date":"2026-04","per":14.18,"eps":196.6,"close":2787.5,"source":"reported"},{"date":"2026-05","per":16.35,"eps":196.6,"close":3215.0,"source":"reported"},{"date":"2026-06","per":4.56,"eps":473.58,"close":2160.0,"source":"reported"},{"date":"2026-07","per":3.83,"eps":473.58,"close":1815.0,"source":"reported"},{"date":"2026-08","per":4.22,"eps":473.58,"close":2000.0,"source":"reported"},{"date":"2026-09","per":4.86,"eps":473.58,"close":2300.0,"source":"reported"},{"date":"2026-10","per":4.67,"eps":473.58,"close":2210.0,"source":"reported"}],"trailing_per_history_meta":{"avg":13.03,"std":8.63,"upper_1sd":21.66,"lower_1sd":4.41,"current":4.67,"count":20},"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":"4.7배"},{"label":"PBR","value":"0.6배"},{"label":"5년 PER 밴드","value":"하위 17%"},{"label":"ROE","value":"4.0%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-24T00:26:22.328747+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"},"chart_data":{"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":0.04008664376262652,"dividend_yield":null,"eps":160.61,"revenue":57637262854.0,"operating_income":4200330457.0,"net_income":6597444242.0,"market_cap":null,"profit_margin":0.11446491237295355,"operating_margin":0.07287525897334486,"roa":0.02827306542123521,"gross_margin":0.2352175203625085,"total_equity":164579611131.0,"total_assets":233347326995.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":12.67,"pbr":0.77,"roe":0.013346536181371745,"dividend_yield":null,"eps":49.92,"revenue":50867375399.0,"operating_income":4526658269.0,"net_income":2050605975.0,"market_cap":114500000000.0,"profit_margin":0.0403127930017068,"operating_margin":0.08898942069436885,"roa":0.00935366686230699,"gross_margin":0.27264569980688735,"total_equity":153643308431.0,"total_assets":219230169856.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.025734632349651797,"dividend_yield":null,"eps":89.78,"revenue":51455069025.0,"operating_income":40125780.0,"net_income":3687975945.0,"market_cap":null,"profit_margin":0.07167371485223656,"operating_margin":0.0007798217116471937,"roa":0.017387748996720027,"gross_margin":0.21749164889007747,"total_equity":143307893227.0,"total_assets":212101977415.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.05347593796846936,"dividend_yield":null,"eps":173.27,"revenue":47708927574.0,"operating_income":2406214761.0,"net_income":7117271523.0,"market_cap":null,"profit_margin":0.14918112573292697,"operating_margin":0.05043531438152297,"roa":0.03489660619329757,"gross_margin":0.24326457642541685,"total_equity":133092972155.0,"total_assets":203953114626.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.032731784650912456,"dividend_yield":null,"eps":-116.37,"revenue":44572173880.0,"operating_income":1885433527.0,"net_income":-4779984499.0,"market_cap":null,"profit_margin":-0.10724144870898543,"operating_margin":0.04230068589600503,"roa":-0.019602943205529185,"gross_margin":0.2630525693803113,"total_equity":146034948903.0,"total_assets":243840144252.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.0010987511679977832,"dividend_yield":null,"eps":4.02,"revenue":50652778453.0,"operating_income":930318038.0,"net_income":164947209.0,"market_cap":null,"profit_margin":0.0032564296379724205,"operating_margin":0.018366574675922842,"roa":0.0006824672345541619,"gross_margin":0.2776867960767696,"total_equity":150122442464.0,"total_assets":241692495476.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.003570321814159079,"dividend_yield":null,"eps":-13.02,"revenue":41438895182.0,"operating_income":-788715752.0,"net_income":-534618371.0,"market_cap":null,"profit_margin":-0.012901366425237723,"operating_margin":-0.019033223461580078,"roa":-0.002233635804451026,"gross_margin":0.20404488529107329,"total_equity":149739546973.0,"total_assets":239348943966.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.009320165540632445,"dividend_yield":null,"eps":29.67,"revenue":43083876791.0,"operating_income":3447068051.0,"net_income":1218829163.0,"market_cap":null,"profit_margin":0.02828968175061273,"operating_margin":0.08000830723107245,"roa":0.0073528201518548095,"gross_margin":0.2946471579746933,"total_equity":130773338487.0,"total_assets":165763494527.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.023072693118318253,"dividend_yield":null,"eps":69.61,"revenue":38655720622.0,"operating_income":938889862.0,"net_income":2859440729.0,"market_cap":null,"profit_margin":0.07397199387281933,"operating_margin":0.024288510132330913,"roa":0.017061609005771805,"gross_margin":0.2594923258600738,"total_equity":123931814736.0,"total_assets":167595021550.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.021349241291189813,"dividend_yield":null,"eps":62.74,"revenue":42400815879.0,"operating_income":2347087750.0,"net_income":2577314514.0,"market_cap":null,"profit_margin":0.060784550027408214,"operating_margin":0.0553547779999783,"roa":0.015567204255918538,"gross_margin":0.26002855080580184,"total_equity":120721597496.0,"total_assets":165560525296.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.063766030368674,"dividend_yield":null,"eps":-184.16,"revenue":43445993493.0,"operating_income":511030994.0,"net_income":-7564929339.0,"market_cap":null,"profit_margin":-0.17412259982543288,"operating_margin":0.011762442354606002,"roa":-0.04345133976300072,"gross_margin":0.21286495689159587,"total_equity":118635726503.0,"total_assets":174101175712.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.015765438981857786,"dividend_yield":null,"eps":48.85,"revenue":37867218018.0,"operating_income":2801908748.0,"net_income":2006680622.0,"market_cap":null,"profit_margin":0.05299255469588851,"operating_margin":0.07399299168658564,"roa":0.012179410678220386,"gross_margin":0.282153101395546,"total_equity":127283523428.0,"total_assets":164760075427.0}],"current_price":2215.0,"change_pct":-0.67,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":1670.0},{"date":"2016-10-25","close":1660.0},{"date":"2016-10-26","close":1690.0},{"date":"2016-10-27","close":1695.0},{"date":"2016-10-28","close":1670.0},{"date":"2016-10-31","close":1770.0},{"date":"2016-11-01","close":1795.0},{"date":"2016-11-02","close":1765.0},{"date":"2016-11-03","close":1865.0},{"date":"2016-11-04","close":1870.0},{"date":"2016-11-07","close":1880.0},{"date":"2016-11-08","close":1910.0},{"date":"2016-11-09","close":1855.0},{"date":"2016-11-10","close":1875.0},{"date":"2016-11-11","close":1875.0},{"date":"2016-11-14","close":1910.0},{"date":"2016-11-15","close":1910.0},{"date":"2016-11-16","close":1950.0},{"date":"2016-11-17","close":2000.0},{"date":"2016-11-18","close":1975.0},{"date":"2016-11-21","close":1890.0},{"date":"2016-11-22","close":1935.0},{"date":"2016-11-23","close":1865.0},{"date":"2016-11-24","close":1845.0},{"date":"2016-11-25","close":1880.0},{"date":"2016-11-28","close":1895.0},{"date":"2016-11-29","close":1870.0},{"date":"2016-11-30","close":1865.0},{"date":"2016-12-01","close":1840.0},{"date":"2016-12-02","close":1760.0},{"date":"2016-12-05","close":1765.0},{"date":"2016-12-06","close":1790.0},{"date":"2016-12-07","close":1780.0},{"date":"2016-12-08","close":1815.0},{"date":"2016-12-09","close":1840.0},{"date":"2016-12-12","close":1850.0},{"date":"2016-12-13","close":1865.0},{"date":"2016-12-14","close":1880.0},{"date":"2016-12-15","close":1905.0},{"date":"2016-12-16","close":1905.0},{"date":"2016-12-19","close":1915.0},{"date":"2016-12-20","close":1910.0},{"date":"2016-12-21","close":1935.0},{"date":"2016-12-22","close":1950.0},{"date":"2016-12-23","close":1975.0},{"date":"2016-12-26","close":1985.0},{"date":"2016-12-27","close":2005.0},{"date":"2016-12-28","close":1980.0},{"date":"2016-12-29","close":2055.0},{"date":"2017-01-02","close":2055.0},{"date":"2017-01-03","close":2055.0},{"date":"2017-01-04","close":1970.0},{"date":"2017-01-05","close":2010.0},{"date":"2017-01-06","close":2000.0},{"date":"2017-01-09","close":1970.0},{"date":"2017-01-10","close":1985.0},{"date":"2017-01-11","close":1975.0},{"date":"2017-01-12","close":1980.0},{"date":"2017-01-13","close":1985.0},{"date":"2017-01-16","close":1935.0},{"date":"2017-01-17","close":1945.0},{"date":"2017-01-18","close":1910.0},{"date":"2017-01-19","close":1910.0},{"date":"2017-01-20","close":1880.0},{"date":"2017-01-23","close":1935.0},{"date":"2017-01-24","close":1965.0},{"date":"2017-01-25","close":1935.0},{"date":"2017-01-26","close":1935.0},{"date":"2017-01-31","close":1945.0},{"date":"2017-02-01","close":2015.0},{"date":"2017-02-02","close":1985.0},{"date":"2017-02-03","close":1960.0},{"date":"2017-02-06","close":1970.0},{"date":"2017-02-07","close":2015.0},{"date":"2017-02-08","close":2020.0},{"date":"2017-02-09","close":2025.0},{"date":"2017-02-10","close":2010.0},{"date":"2017-02-13","close":1995.0},{"date":"2017-02-14","close":1990.0},{"date":"2017-02-15","close":1980.0},{"date":"2017-02-16","close":1990.0},{"date":"2017-02-17","close":2055.0},{"date":"2017-02-20","close":2070.0},{"date":"2017-02-21","close":2065.0},{"date":"2017-02-22","close":2055.0},{"date":"2017-02-23","close":2040.0},{"date":"2017-02-24","close":2040.0},{"date":"2017-02-27","close":2035.0},{"date":"2017-02-28","close":2045.0},{"date":"2017-03-02","close":2030.0},{"date":"2017-03-03","close":1990.0},{"date":"2017-03-06","close":2000.0},{"date":"2017-03-07","close":2025.0},{"date":"2017-03-08","close":2125.0},{"date":"2017-03-09","close":2110.0},{"date":"2017-03-10","close":2130.0},{"date":"2017-03-13","close":2160.0},{"date":"2017-03-14","close":2150.0},{"date":"2017-03-15","close":2140.0},{"date":"2017-03-16","close":2170.0},{"date":"2017-03-17","close":2215.0},{"date":"2017-03-20","close":2250.0},{"date":"2017-03-21","close":2185.0},{"date":"2017-03-22","close":2155.0},{"date":"2017-03-23","close":2165.0},{"date":"2017-03-24","close":2160.0},{"date":"2017-03-27","close":2170.0},{"date":"2017-03-28","close":2210.0},{"date":"2017-03-29","close":2215.0},{"date":"2017-03-30","close":2285.0},{"date":"2017-03-31","close":2265.0},{"date":"2017-04-03","close":2305.0},{"date":"2017-04-04","close":2315.0},{"date":"2017-04-05","close":2300.0},{"date":"2017-04-06","close":2290.0},{"date":"2017-04-07","close":2315.0},{"date":"2017-04-10","close":2295.0},{"date":"2017-04-11","close":2265.0},{"date":"2017-04-12","close":2310.0},{"date":"2017-04-13","close":2340.0},{"date":"2017-04-14","close":2290.0},{"date":"2017-04-17","close":2330.0},{"date":"2017-04-18","close":2335.0},{"date":"2017-04-19","close":2395.0},{"date":"2017-04-20","close":2390.0},{"date":"2017-04-21","close":2380.0},{"date":"2017-04-24","close":2330.0},{"date":"2017-04-25","close":2350.0},{"date":"2017-04-26","close":2320.0},{"date":"2017-04-27","close":2300.0},{"date":"2017-04-28","close":2305.0},{"date":"2017-05-02","close":2285.0},{"date":"2017-05-04","close":2300.0},{"date":"2017-05-08","close":2315.0},{"date":"2017-05-10","close":2305.0},{"date":"2017-05-11","close":2275.0},{"date":"2017-05-12","close":2250.0},{"date":"2017-05-15","close":2275.0},{"date":"2017-05-16","close":2235.0},{"date":"2017-05-17","close":2245.0},{"date":"2017-05-18","close":2235.0},{"date":"2017-05-19","close":2245.0},{"date":"2017-05-22","close":2235.0},{"date":"2017-05-23","close":2280.0},{"date":"2017-05-24","close":2265.0},{"date":"2017-05-25","close":2260.0},{"date":"2017-05-26","close":2235.0},{"date":"2017-05-29","close":2185.0},{"date":"2017-05-30","close":2200.0},{"date":"2017-05-31","close":2225.0},{"date":"2017-06-01","close":2220.0},{"date":"2017-06-02","close":2240.0},{"date":"2017-06-05","close":2320.0},{"date":"2017-06-07","close":2330.0},{"date":"2017-06-08","close":2315.0},{"date":"2017-06-09","close":2255.0},{"date":"2017-06-12","close":2225.0},{"date":"2017-06-13","close":2260.0},{"date":"2017-06-14","close":2215.0},{"date":"2017-06-15","close":2155.0},{"date":"2017-06-16","close":2215.0},{"date":"2017-06-19","close":2220.0},{"date":"2017-06-20","close":2180.0},{"date":"2017-06-21","close":2100.0},{"date":"2017-06-22","close":2080.0},{"date":"2017-06-23","close":2085.0},{"date":"2017-06-26","close":2045.0},{"date":"2017-06-27","close":2085.0},{"date":"2017-06-28","close":2035.0},{"date":"2017-06-29","close":2045.0},{"date":"2017-06-30","close":2000.0},{"date":"2017-07-03","close":1955.0},{"date":"2017-07-04","close":1955.0},{"date":"2017-07-05","close":1980.0},{"date":"2017-07-06","close":1970.0},{"date":"2017-07-07","close":1945.0},{"date":"2017-07-10","close":1910.0},{"date":"2017-07-11","close":1955.0},{"date":"2017-07-12","close":2015.0},{"date":"2017-07-13","close":2005.0},{"date":"2017-07-14","close":2010.0},{"date":"2017-07-17","close":2015.0},{"date":"2017-07-18","close":2020.0},{"date":"2017-07-19","close":2015.0},{"date":"2017-07-20","close":2050.0},{"date":"2017-07-21","close":2065.0},{"date":"2017-07-24","close":2030.0},{"date":"2017-07-25","close":2080.0},{"date":"2017-07-26","close":2045.0},{"date":"2017-07-27","close":2065.0},{"date":"2017-07-28","close":2050.0},{"date":"2017-07-31","close":2090.0},{"date":"2017-08-01","close":2090.0},{"date":"2017-08-02","close":2050.0},{"date":"2017-08-03","close":1985.0},{"date":"2017-08-04","close":1995.0},{"date":"2017-08-07","close":1995.0},{"date":"2017-08-08","close":1960.0},{"date":"2017-08-09","close":1950.0},{"date":"2017-08-10","close":1930.0},{"date":"2017-08-11","close":1910.0},{"date":"2017-08-14","close":1940.0},{"date":"2017-08-16","close":1920.0},{"date":"2017-08-17","close":1940.0},{"date":"2017-08-18","close":1965.0},{"date":"2017-08-21","close":1945.0},{"date":"2017-08-22","close":1970.0},{"date":"2017-08-23","close":1965.0},{"date":"2017-08-24","close":1960.0},{"date":"2017-08-25","close":1995.0},{"date":"2017-08-28","close":1980.0},{"date":"2017-08-29","close":1970.0},{"date":"2017-08-30","close":1965.0},{"date":"2017-08-31","close":1950.0},{"date":"2017-09-01","close":2030.0},{"date":"2017-09-04","close":1980.0},{"date":"2017-09-05","close":1965.0},{"date":"2017-09-06","close":1935.0},{"date":"2017-09-07","close":1935.0},{"date":"2017-09-08","close":1925.0},{"date":"2017-09-11","close":1930.0},{"date":"2017-09-12","close":1925.0},{"date":"2017-09-13","close":1885.0},{"date":"2017-09-14","close":1870.0},{"date":"2017-09-15","close":1865.0},{"date":"2017-09-18","close":1915.0},{"date":"2017-09-19","close":1910.0},{"date":"2017-09-20","close":1870.0},{"date":"2017-09-21","close":1810.0},{"date":"2017-09-22","close":1765.0},{"date":"2017-09-25","close":1705.0},{"date":"2017-09-26","close":1730.0},{"date":"2017-09-27","close":1750.0},{"date":"2017-09-28","close":1760.0},{"date":"2017-09-29","close":1790.0},{"date":"2017-10-10","close":1745.0},{"date":"2017-10-11","close":1760.0},{"date":"2017-10-12","close":1765.0},{"date":"2017-10-13","close":1790.0},{"date":"2017-10-16","close":1760.0},{"date":"2017-10-17","close":1765.0},{"date":"2017-10-18","close":1770.0},{"date":"2017-10-19","close":1805.0},{"date":"2017-10-20","close":1820.0},{"date":"2017-10-23","close":1785.0},{"date":"2017-10-24","close":1780.0},{"date":"2017-10-25","close":1775.0},{"date":"2017-10-26","close":1780.0},{"date":"2017-10-27","close":1780.0},{"date":"2017-10-30","close":1735.0},{"date":"2017-10-31","close":1705.0},{"date":"2017-11-01","close":1730.0},{"date":"2017-11-02","close":1685.0},{"date":"2017-11-03","close":1700.0},{"date":"2017-11-06","close":1695.0},{"date":"2017-11-07","close":1705.0},{"date":"2017-11-08","close":1715.0},{"date":"2017-11-09","close":1730.0},{"date":"2017-11-10","close":1750.0},{"date":"2017-11-13","close":1760.0},{"date":"2017-11-14","close":1780.0},{"date":"2017-11-15","close":1750.0},{"date":"2017-11-16","close":1740.0},{"date":"2017-11-17","close":1745.0},{"date":"2017-11-20","close":1745.0},{"date":"2017-11-21","close":1765.0},{"date":"2017-11-22","close":1835.0},{"date":"2017-11-23","close":1880.0},{"date":"2017-11-24","close":1885.0},{"date":"2017-11-27","close":1900.0},{"date":"2017-11-28","close":1910.0},{"date":"2017-11-29","close":1890.0},{"date":"2017-11-30","close":1840.0},{"date":"2017-12-01","close":1980.0},{"date":"2017-12-04","close":2040.0},{"date":"2017-12-05","close":2025.0},{"date":"2017-12-06","close":1935.0},{"date":"2017-12-07","close":1980.0},{"date":"2017-12-08","close":1955.0},{"date":"2017-12-11","close":1975.0},{"date":"2017-12-12","close":2065.0},{"date":"2017-12-13","close":2015.0},{"date":"2017-12-14","close":2025.0},{"date":"2017-12-15","close":1980.0},{"date":"2017-12-18","close":2020.0},{"date":"2017-12-19","close":1960.0},{"date":"2017-12-20","close":1900.0},{"date":"2017-12-21","close":1870.0},{"date":"2017-12-22","close":1925.0},{"date":"2017-12-26","close":1910.0},{"date":"2017-12-27","close":1970.0},{"date":"2017-12-28","close":2015.0},{"date":"2018-01-02","close":2050.0},{"date":"2018-01-03","close":2015.0},{"date":"2018-01-04","close":1965.0},{"date":"2018-01-05","close":1980.0},{"date":"2018-01-08","close":2225.0},{"date":"2018-01-09","close":2165.0},{"date":"2018-01-10","close":2165.0},{"date":"2018-01-11","close":2165.0},{"date":"2018-01-12","close":2115.0},{"date":"2018-01-15","close":2075.0},{"date":"2018-01-16","close":2110.0},{"date":"2018-01-17","close":2155.0},{"date":"2018-01-18","close":2180.0},{"date":"2018-01-19","close":2240.0},{"date":"2018-01-22","close":2285.0},{"date":"2018-01-23","close":2280.0},{"date":"2018-01-24","close":2310.0},{"date":"2018-01-25","close":2320.0},{"date":"2018-01-26","close":2270.0},{"date":"2018-01-29","close":2230.0},{"date":"2018-01-30","close":2235.0},{"date":"2018-01-31","close":2125.0},{"date":"2018-02-01","close":2135.0},{"date":"2018-02-02","close":2035.0},{"date":"2018-02-05","close":1975.0},{"date":"2018-02-06","close":1995.0},{"date":"2018-02-07","close":1900.0},{"date":"2018-02-08","close":1945.0},{"date":"2018-02-09","close":1870.0},{"date":"2018-02-12","close":1870.0},{"date":"2018-02-13","close":1870.0},{"date":"2018-02-14","close":1835.0},{"date":"2018-02-19","close":1885.0},{"date":"2018-02-20","close":1890.0},{"date":"2018-02-21","close":1920.0},{"date":"2018-02-22","close":1900.0},{"date":"2018-02-23","close":1880.0},{"date":"2018-02-26","close":1855.0},{"date":"2018-02-27","close":1900.0},{"date":"2018-02-28","close":1830.0},{"date":"2018-03-02","close":1810.0},{"date":"2018-03-05","close":1740.0},{"date":"2018-03-06","close":1785.0},{"date":"2018-03-07","close":1760.0},{"date":"2018-03-08","close":1790.0},{"date":"2018-03-09","close":1815.0},{"date":"2018-03-12","close":1835.0},{"date":"2018-03-13","close":1825.0},{"date":"2018-03-14","close":1795.0},{"date":"2018-03-15","close":1830.0},{"date":"2018-03-16","close":1840.0},{"date":"2018-03-19","close":1810.0},{"date":"2018-03-20","close":1820.0},{"date":"2018-03-21","close":1810.0},{"date":"2018-03-22","close":1820.0},{"date":"2018-03-23","close":1745.0},{"date":"2018-03-26","close":1740.0},{"date":"2018-03-27","close":1810.0},{"date":"2018-03-28","close":1825.0},{"date":"2018-03-29","close":1840.0},{"date":"2018-03-30","close":1855.0},{"date":"2018-04-02","close":1850.0},{"date":"2018-04-03","close":1850.0},{"date":"2018-04-04","close":1845.0},{"date":"2018-04-05","close":1900.0},{"date":"2018-04-06","close":1900.0},{"date":"2018-04-09","close":1875.0},{"date":"2018-04-10","close":1850.0},{"date":"2018-04-11","close":1880.0},{"date":"2018-04-12","close":1910.0},{"date":"2018-04-13","close":1900.0},{"date":"2018-04-16","close":1875.0},{"date":"2018-04-17","close":1865.0},{"date":"2018-04-18","close":1875.0},{"date":"2018-04-19","close":1870.0},{"date":"2018-04-20","close":1885.0},{"date":"2018-04-23","close":1840.0},{"date":"2018-04-24","close":1820.0},{"date":"2018-04-25","close":1775.0},{"date":"2018-04-26","close":1780.0},{"date":"2018-04-27","close":1765.0},{"date":"2018-04-30","close":1745.0},{"date":"2018-05-02","close":1715.0},{"date":"2018-05-03","close":1775.0},{"date":"2018-05-04","close":1800.0},{"date":"2018-05-08","close":1755.0},{"date":"2018-05-09","close":1765.0},{"date":"2018-05-10","close":1820.0},{"date":"2018-05-11","close":1830.0},{"date":"2018-05-14","close":1820.0},{"date":"2018-05-15","close":1850.0},{"date":"2018-05-16","close":1820.0},{"date":"2018-05-17","close":1820.0},{"date":"2018-05-18","close":1855.0},{"date":"2018-05-21","close":1860.0},{"date":"2018-05-23","close":1845.0},{"date":"2018-05-24","close":1845.0},{"date":"2018-05-25","close":1825.0},{"date":"2018-05-28","close":1785.0},{"date":"2018-05-29","close":1785.0},{"date":"2018-05-30","close":1800.0},{"date":"2018-05-31","close":1785.0},{"date":"2018-06-01","close":1790.0},{"date":"2018-06-04","close":1810.0},{"date":"2018-06-05","close":1825.0},{"date":"2018-06-07","close":1830.0},{"date":"2018-06-08","close":1805.0},{"date":"2018-06-11","close":1815.0},{"date":"2018-06-12","close":1800.0},{"date":"2018-06-14","close":1790.0},{"date":"2018-06-15","close":1790.0},{"date":"2018-06-18","close":1770.0},{"date":"2018-06-19","close":1725.0},{"date":"2018-06-20","close":1740.0},{"date":"2018-06-21","close":1720.0},{"date":"2018-06-22","close":1730.0},{"date":"2018-06-25","close":1775.0},{"date":"2018-06-26","close":1800.0},{"date":"2018-06-27","close":1835.0},{"date":"2018-06-28","close":1845.0},{"date":"2018-06-29","close":1870.0},{"date":"2018-07-02","close":1960.0},{"date":"2018-07-03","close":1985.0},{"date":"2018-07-04","close":1985.0},{"date":"2018-07-05","close":1965.0},{"date":"2018-07-06","close":1970.0},{"date":"2018-07-09","close":1975.0},{"date":"2018-07-10","close":1975.0},{"date":"2018-07-11","close":1975.0},{"date":"2018-07-12","close":1995.0},{"date":"2018-07-13","close":2000.0},{"date":"2018-07-16","close":2040.0},{"date":"2018-07-17","close":2015.0},{"date":"2018-07-18","close":2025.0},{"date":"2018-07-19","close":1975.0},{"date":"2018-07-20","close":1980.0},{"date":"2018-07-23","close":1890.0},{"date":"2018-07-24","close":1910.0},{"date":"2018-07-25","close":1875.0},{"date":"2018-07-26","close":1895.0},{"date":"2018-07-27","close":1920.0},{"date":"2018-07-30","close":1910.0},{"date":"2018-07-31","close":1840.0},{"date":"2018-08-01","close":1870.0},{"date":"2018-08-02","close":1870.0},{"date":"2018-08-03","close":1880.0},{"date":"2018-08-06","close":1840.0},{"date":"2018-08-07","close":1835.0},{"date":"2018-08-08","close":1915.0},{"date":"2018-08-09","close":1945.0},{"date":"2018-08-10","close":1940.0},{"date":"2018-08-13","close":1910.0},{"date":"2018-08-14","close":1905.0},{"date":"2018-08-16","close":1905.0},{"date":"2018-08-17","close":1905.0},{"date":"2018-08-20","close":1900.0},{"date":"2018-08-21","close":1890.0},{"date":"2018-08-22","close":1880.0},{"date":"2018-08-23","close":1895.0},{"date":"2018-08-24","close":1885.0},{"date":"2018-08-27","close":1905.0},{"date":"2018-08-28","close":1900.0},{"date":"2018-08-29","close":1945.0},{"date":"2018-08-30","close":1980.0},{"date":"2018-08-31","close":1995.0},{"date":"2018-09-03","close":2010.0},{"date":"2018-09-04","close":2005.0},{"date":"2018-09-05","close":2015.0},{"date":"2018-09-06","close":1985.0},{"date":"2018-09-07","close":1960.0},{"date":"2018-09-10","close":1970.0},{"date":"2018-09-11","close":1990.0},{"date":"2018-09-12","close":1990.0},{"date":"2018-09-13","close":1990.0},{"date":"2018-09-14","close":1970.0},{"date":"2018-09-17","close":1930.0},{"date":"2018-09-18","close":1915.0},{"date":"2018-09-19","close":1915.0},{"date":"2018-09-20","close":1910.0},{"date":"2018-09-21","close":1930.0},{"date":"2018-09-27","close":1885.0},{"date":"2018-09-28","close":1830.0},{"date":"2018-10-01","close":1795.0},{"date":"2018-10-02","close":1780.0},{"date":"2018-10-04","close":1735.0},{"date":"2018-10-05","close":1750.0},{"date":"2018-10-08","close":1730.0},{"date":"2018-10-10","close":1690.0},{"date":"2018-10-11","close":1625.0},{"date":"2018-10-12","close":1660.0},{"date":"2018-10-15","close":1645.0},{"date":"2018-10-16","close":1665.0},{"date":"2018-10-17","close":1665.0},{"date":"2018-10-18","close":1660.0},{"date":"2018-10-19","close":1690.0},{"date":"2018-10-22","close":1695.0},{"date":"2018-10-23","close":1600.0},{"date":"2018-10-24","close":1575.0},{"date":"2018-10-25","close":1530.0},{"date":"2018-10-26","close":1445.0},{"date":"2018-10-29","close":1350.0},{"date":"2018-10-30","close":1395.0},{"date":"2018-10-31","close":1420.0},{"date":"2018-11-01","close":1415.0},{"date":"2018-11-02","close":1480.0},{"date":"2018-11-05","close":1450.0},{"date":"2018-11-06","close":1450.0},{"date":"2018-11-07","close":1430.0},{"date":"2018-11-08","close":1460.0},{"date":"2018-11-09","close":1440.0},{"date":"2018-11-12","close":1430.0},{"date":"2018-11-13","close":1410.0},{"date":"2018-11-14","close":1415.0},{"date":"2018-11-15","close":1485.0},{"date":"2018-11-16","close":1490.0},{"date":"2018-11-19","close":1495.0},{"date":"2018-11-20","close":1470.0},{"date":"2018-11-21","close":1465.0},{"date":"2018-11-22","close":1475.0},{"date":"2018-11-23","close":1450.0},{"date":"2018-11-26","close":1490.0},{"date":"2018-11-27","close":1500.0},{"date":"2018-11-28","close":1500.0},{"date":"2018-11-29","close":1505.0},{"date":"2018-11-30","close":1495.0},{"date":"2018-12-03","close":1505.0},{"date":"2018-12-04","close":1505.0},{"date":"2018-12-05","close":1505.0},{"date":"2018-12-06","close":1480.0},{"date":"2018-12-07","close":1490.0},{"date":"2018-12-10","close":1435.0},{"date":"2018-12-11","close":1420.0},{"date":"2018-12-12","close":1460.0},{"date":"2018-12-13","close":1460.0},{"date":"2018-12-14","close":1440.0},{"date":"2018-12-17","close":1440.0},{"date":"2018-12-18","close":1435.0},{"date":"2018-12-19","close":1445.0},{"date":"2018-12-20","close":1435.0},{"date":"2018-12-21","close":1445.0},{"date":"2018-12-24","close":1450.0},{"date":"2018-12-26","close":1410.0},{"date":"2018-12-27","close":1435.0},{"date":"2018-12-28","close":1460.0},{"date":"2019-01-02","close":1520.0},{"date":"2019-01-03","close":1550.0},{"date":"2019-01-04","close":1550.0},{"date":"2019-01-07","close":1555.0},{"date":"2019-01-08","close":1540.0},{"date":"2019-01-09","close":1545.0},{"date":"2019-01-10","close":1555.0},{"date":"2019-01-11","close":1580.0},{"date":"2019-01-14","close":1565.0},{"date":"2019-01-15","close":1565.0},{"date":"2019-01-16","close":1560.0},{"date":"2019-01-17","close":1555.0},{"date":"2019-01-18","close":1555.0},{"date":"2019-01-21","close":1560.0},{"date":"2019-01-22","close":1550.0},{"date":"2019-01-23","close":1555.0},{"date":"2019-01-24","close":1565.0},{"date":"2019-01-25","close":1570.0},{"date":"2019-01-28","close":1605.0},{"date":"2019-01-29","close":1580.0},{"date":"2019-01-30","close":1580.0},{"date":"2019-01-31","close":1565.0},{"date":"2019-02-01","close":1560.0},{"date":"2019-02-07","close":1555.0},{"date":"2019-02-08","close":1540.0},{"date":"2019-02-11","close":1515.0},{"date":"2019-02-12","close":1515.0},{"date":"2019-02-13","close":1545.0},{"date":"2019-02-14","close":1560.0},{"date":"2019-02-15","close":1560.0},{"date":"2019-02-18","close":1565.0},{"date":"2019-02-19","close":1550.0},{"date":"2019-02-20","close":1550.0},{"date":"2019-02-21","close":1585.0},{"date":"2019-02-22","close":1590.0},{"date":"2019-02-25","close":1595.0},{"date":"2019-02-26","close":1620.0},{"date":"2019-02-27","close":1620.0},{"date":"2019-02-28","close":1580.0},{"date":"2019-03-04","close":1590.0},{"date":"2019-03-05","close":1555.0},{"date":"2019-03-06","close":1560.0},{"date":"2019-03-07","close":1545.0},{"date":"2019-03-08","close":1540.0},{"date":"2019-03-11","close":1515.0},{"date":"2019-03-12","close":1505.0},{"date":"2019-03-13","close":1535.0},{"date":"2019-03-14","close":1535.0},{"date":"2019-03-15","close":1515.0},{"date":"2019-03-18","close":1535.0},{"date":"2019-03-19","close":1525.0},{"date":"2019-03-20","close":1545.0},{"date":"2019-03-21","close":1545.0},{"date":"2019-03-22","close":1545.0},{"date":"2019-03-25","close":1520.0},{"date":"2019-03-26","close":1560.0},{"date":"2019-03-27","close":1550.0},{"date":"2019-03-28","close":1525.0},{"date":"2019-03-29","close":1530.0},{"date":"2019-04-01","close":1540.0},{"date":"2019-04-02","close":1525.0},{"date":"2019-04-03","close":1530.0},{"date":"2019-04-04","close":1550.0},{"date":"2019-04-05","close":1540.0},{"date":"2019-04-08","close":1565.0},{"date":"2019-04-09","close":1565.0},{"date":"2019-04-10","close":1555.0},{"date":"2019-04-11","close":1570.0},{"date":"2019-04-12","close":1595.0},{"date":"2019-04-15","close":1615.0},{"date":"2019-04-16","close":1575.0},{"date":"2019-04-17","close":1600.0},{"date":"2019-04-18","close":1585.0},{"date":"2019-04-19","close":1600.0},{"date":"2019-04-22","close":1590.0},{"date":"2019-04-23","close":1585.0},{"date":"2019-04-24","close":1590.0},{"date":"2019-04-25","close":1585.0},{"date":"2019-04-26","close":1545.0},{"date":"2019-04-29","close":1540.0},{"date":"2019-04-30","close":1555.0},{"date":"2019-05-02","close":1560.0},{"date":"2019-05-03","close":1675.0},{"date":"2019-05-07","close":1680.0},{"date":"2019-05-08","close":1635.0},{"date":"2019-05-09","close":1560.0},{"date":"2019-05-10","close":1530.0},{"date":"2019-05-13","close":1515.0},{"date":"2019-05-14","close":1480.0},{"date":"2019-05-15","close":1515.0},{"date":"2019-05-16","close":1475.0},{"date":"2019-05-17","close":1425.0},{"date":"2019-05-20","close":1430.0},{"date":"2019-05-21","close":1400.0},{"date":"2019-05-22","close":1390.0},{"date":"2019-05-23","close":1355.0},{"date":"2019-05-24","close":1320.0},{"date":"2019-05-27","close":1310.0},{"date":"2019-05-28","close":1305.0},{"date":"2019-05-29","close":1305.0},{"date":"2019-05-30","close":1330.0},{"date":"2019-05-31","close":1320.0},{"date":"2019-06-03","close":1305.0},{"date":"2019-06-04","close":1315.0},{"date":"2019-06-05","close":1325.0},{"date":"2019-06-07","close":1360.0},{"date":"2019-06-10","close":1385.0},{"date":"2019-06-11","close":1390.0},{"date":"2019-06-12","close":1380.0},{"date":"2019-06-13","close":1390.0},{"date":"2019-06-14","close":1375.0},{"date":"2019-06-17","close":1365.0},{"date":"2019-06-18","close":1375.0},{"date":"2019-06-19","close":1410.0},{"date":"2019-06-20","close":1405.0},{"date":"2019-06-21","close":1405.0},{"date":"2019-06-24","close":1410.0},{"date":"2019-06-25","close":1410.0},{"date":"2019-06-26","close":1405.0},{"date":"2019-06-27","close":1405.0},{"date":"2019-06-28","close":1380.0},{"date":"2019-07-01","close":1385.0},{"date":"2019-07-02","close":1385.0},{"date":"2019-07-03","close":1370.0},{"date":"2019-07-04","close":1365.0},{"date":"2019-07-05","close":1380.0},{"date":"2019-07-08","close":1315.0},{"date":"2019-07-09","close":1310.0},{"date":"2019-07-10","close":1300.0},{"date":"2019-07-11","close":1325.0},{"date":"2019-07-12","close":1330.0},{"date":"2019-07-15","close":1300.0},{"date":"2019-07-16","close":1295.0},{"date":"2019-07-17","close":1250.0},{"date":"2019-07-18","close":1260.0},{"date":"2019-07-19","close":1295.0},{"date":"2019-07-22","close":1290.0},{"date":"2019-07-23","close":1265.0},{"date":"2019-07-24","close":1230.0},{"date":"2019-07-25","close":1165.0},{"date":"2019-07-26","close":1165.0},{"date":"2019-07-29","close":1140.0},{"date":"2019-07-30","close":1160.0},{"date":"2019-07-31","close":1170.0},{"date":"2019-08-01","close":1160.0},{"date":"2019-08-02","close":1165.0},{"date":"2019-08-05","close":1070.0},{"date":"2019-08-06","close":1025.0},{"date":"2019-08-07","close":1060.0},{"date":"2019-08-08","close":1095.0},{"date":"2019-08-09","close":1110.0},{"date":"2019-08-12","close":1135.0},{"date":"2019-08-13","close":1135.0},{"date":"2019-08-14","close":1130.0},{"date":"2019-08-16","close":1045.0},{"date":"2019-08-19","close":1080.0},{"date":"2019-08-20","close":1085.0},{"date":"2019-08-21","close":1100.0},{"date":"2019-08-22","close":1120.0},{"date":"2019-08-23","close":1125.0},{"date":"2019-08-26","close":1070.0},{"date":"2019-08-27","close":1075.0},{"date":"2019-08-28","close":1085.0},{"date":"2019-08-29","close":1075.0},{"date":"2019-08-30","close":1090.0},{"date":"2019-09-02","close":1120.0},{"date":"2019-09-03","close":1125.0},{"date":"2019-09-04","close":1120.0},{"date":"2019-09-05","close":1115.0},{"date":"2019-09-06","close":1105.0},{"date":"2019-09-09","close":1130.0},{"date":"2019-09-10","close":1135.0},{"date":"2019-09-11","close":1140.0},{"date":"2019-09-16","close":1145.0},{"date":"2019-09-17","close":1140.0},{"date":"2019-09-18","close":1155.0},{"date":"2019-09-19","close":1165.0},{"date":"2019-09-20","close":1160.0},{"date":"2019-09-23","close":1165.0},{"date":"2019-09-24","close":1170.0},{"date":"2019-09-25","close":1140.0},{"date":"2019-09-26","close":1140.0},{"date":"2019-09-27","close":1155.0},{"date":"2019-09-30","close":1130.0},{"date":"2019-10-01","close":1135.0},{"date":"2019-10-02","close":1135.0},{"date":"2019-10-04","close":1130.0},{"date":"2019-10-07","close":1095.0},{"date":"2019-10-08","close":1140.0},{"date":"2019-10-10","close":1130.0},{"date":"2019-10-11","close":1130.0},{"date":"2019-10-14","close":1130.0},{"date":"2019-10-15","close":1165.0},{"date":"2019-10-16","close":1175.0},{"date":"2019-10-17","close":1205.0},{"date":"2019-10-18","close":1180.0},{"date":"2019-10-21","close":1175.0},{"date":"2019-10-22","close":1175.0},{"date":"2019-10-23","close":1175.0},{"date":"2019-10-24","close":1165.0},{"date":"2019-10-25","close":1165.0},{"date":"2019-10-28","close":1155.0},{"date":"2019-10-29","close":1170.0},{"date":"2019-10-30","close":1150.0},{"date":"2019-10-31","close":1155.0},{"date":"2019-11-01","close":1140.0},{"date":"2019-11-04","close":1160.0},{"date":"2019-11-05","close":1165.0},{"date":"2019-11-06","close":1180.0},{"date":"2019-11-07","close":1230.0},{"date":"2019-11-08","close":1220.0},{"date":"2019-11-11","close":1185.0},{"date":"2019-11-12","close":1200.0},{"date":"2019-11-13","close":1210.0},{"date":"2019-11-14","close":1200.0},{"date":"2019-11-15","close":1200.0},{"date":"2019-11-18","close":1170.0},{"date":"2019-11-19","close":1150.0},{"date":"2019-11-20","close":1130.0},{"date":"2019-11-21","close":1105.0},{"date":"2019-11-22","close":1085.0},{"date":"2019-11-25","close":1100.0},{"date":"2019-11-26","close":1120.0},{"date":"2019-11-27","close":1120.0},{"date":"2019-11-28","close":1100.0},{"date":"2019-11-29","close":1090.0},{"date":"2019-12-02","close":1085.0},{"date":"2019-12-03","close":1080.0},{"date":"2019-12-04","close":1090.0},{"date":"2019-12-05","close":1080.0},{"date":"2019-12-06","close":1085.0},{"date":"2019-12-09","close":1090.0},{"date":"2019-12-10","close":1085.0},{"date":"2019-12-11","close":1070.0},{"date":"2019-12-12","close":1065.0},{"date":"2019-12-13","close":1080.0},{"date":"2019-12-16","close":1095.0},{"date":"2019-12-17","close":1105.0},{"date":"2019-12-18","close":1105.0},{"date":"2019-12-19","close":1090.0},{"date":"2019-12-20","close":1095.0},{"date":"2019-12-23","close":1100.0},{"date":"2019-12-24","close":1080.0},{"date":"2019-12-26","close":1100.0},{"date":"2019-12-27","close":1100.0},{"date":"2019-12-30","close":1120.0},{"date":"2020-01-02","close":1135.0},{"date":"2020-01-03","close":1130.0},{"date":"2020-01-06","close":1135.0},{"date":"2020-01-07","close":1165.0},{"date":"2020-01-08","close":1140.0},{"date":"2020-01-09","close":1170.0},{"date":"2020-01-10","close":1170.0},{"date":"2020-01-13","close":1170.0},{"date":"2020-01-14","close":1150.0},{"date":"2020-01-15","close":1180.0},{"date":"2020-01-16","close":1180.0},{"date":"2020-01-17","close":1180.0},{"date":"2020-01-20","close":1145.0},{"date":"2020-01-21","close":1130.0},{"date":"2020-01-22","close":1180.0},{"date":"2020-01-23","close":1215.0},{"date":"2020-01-28","close":1190.0},{"date":"2020-01-29","close":1190.0},{"date":"2020-01-30","close":1145.0},{"date":"2020-01-31","close":1120.0},{"date":"2020-02-03","close":1105.0},{"date":"2020-02-04","close":1100.0},{"date":"2020-02-05","close":1115.0},{"date":"2020-02-06","close":1130.0},{"date":"2020-02-07","close":1120.0},{"date":"2020-02-10","close":1110.0},{"date":"2020-02-11","close":1110.0},{"date":"2020-02-12","close":1130.0},{"date":"2020-02-13","close":1140.0},{"date":"2020-02-14","close":1155.0},{"date":"2020-02-17","close":1155.0},{"date":"2020-02-18","close":1145.0},{"date":"2020-02-19","close":1140.0},{"date":"2020-02-20","close":1110.0},{"date":"2020-02-21","close":1095.0},{"date":"2020-02-24","close":1045.0},{"date":"2020-02-25","close":1060.0},{"date":"2020-02-26","close":1035.0},{"date":"2020-02-27","close":999.0},{"date":"2020-02-28","close":921.0},{"date":"2020-03-02","close":960.0},{"date":"2020-03-03","close":986.0},{"date":"2020-03-04","close":1005.0},{"date":"2020-03-05","close":1010.0},{"date":"2020-03-06","close":994.0},{"date":"2020-03-09","close":977.0},{"date":"2020-03-10","close":969.0},{"date":"2020-03-11","close":977.0},{"date":"2020-03-12","close":893.0},{"date":"2020-03-13","close":793.0},{"date":"2020-03-16","close":730.0},{"date":"2020-03-17","close":718.0},{"date":"2020-03-18","close":715.0},{"date":"2020-03-19","close":642.0},{"date":"2020-03-20","close":677.0},{"date":"2020-03-23","close":654.0},{"date":"2020-03-24","close":686.0},{"date":"2020-03-25","close":707.0},{"date":"2020-03-26","close":741.0},{"date":"2020-03-27","close":735.0},{"date":"2020-03-30","close":796.0},{"date":"2020-03-31","close":810.0},{"date":"2020-04-01","close":786.0},{"date":"2020-04-02","close":811.0},{"date":"2020-04-03","close":820.0},{"date":"2020-04-06","close":870.0},{"date":"2020-04-07","close":876.0},{"date":"2020-04-08","close":876.0},{"date":"2020-04-09","close":1010.0},{"date":"2020-04-10","close":1010.0},{"date":"2020-04-13","close":1005.0},{"date":"2020-04-14","close":1020.0},{"date":"2020-04-16","close":1025.0},{"date":"2020-04-17","close":1055.0},{"date":"2020-04-20","close":1035.0},{"date":"2020-04-21","close":1005.0},{"date":"2020-04-22","close":1050.0},{"date":"2020-04-23","close":1075.0},{"date":"2020-04-24","close":1070.0},{"date":"2020-04-27","close":1120.0},{"date":"2020-04-28","close":1135.0},{"date":"2020-04-29","close":1140.0},{"date":"2020-05-04","close":1185.0},{"date":"2020-05-06","close":1175.0},{"date":"2020-05-07","close":1225.0},{"date":"2020-05-08","close":1210.0},{"date":"2020-05-11","close":1275.0},{"date":"2020-05-12","close":1260.0},{"date":"2020-05-13","close":1255.0},{"date":"2020-05-14","close":1215.0},{"date":"2020-05-15","close":1210.0},{"date":"2020-05-18","close":1260.0},{"date":"2020-05-19","close":1215.0},{"date":"2020-05-20","close":1210.0},{"date":"2020-05-21","close":1230.0},{"date":"2020-05-22","close":1200.0},{"date":"2020-05-25","close":1250.0},{"date":"2020-05-26","close":1245.0},{"date":"2020-05-27","close":1210.0},{"date":"2020-05-28","close":1165.0},{"date":"2020-05-29","close":1170.0},{"date":"2020-06-01","close":1195.0},{"date":"2020-06-02","close":1205.0},{"date":"2020-06-03","close":1190.0},{"date":"2020-06-04","close":1215.0},{"date":"2020-06-05","close":1205.0},{"date":"2020-06-08","close":1195.0},{"date":"2020-06-09","close":1205.0},{"date":"2020-06-10","close":1235.0},{"date":"2020-06-11","close":1250.0},{"date":"2020-06-12","close":1230.0},{"date":"2020-06-15","close":1145.0},{"date":"2020-06-16","close":1190.0},{"date":"2020-06-17","close":1180.0},{"date":"2020-06-18","close":1245.0},{"date":"2020-06-19","close":1245.0},{"date":"2020-06-22","close":1240.0},{"date":"2020-06-23","close":1370.0},{"date":"2020-06-24","close":1365.0},{"date":"2020-06-25","close":1305.0},{"date":"2020-06-26","close":1300.0},{"date":"2020-06-29","close":1250.0},{"date":"2020-06-30","close":1245.0},{"date":"2020-07-01","close":1250.0},{"date":"2020-07-02","close":1230.0},{"date":"2020-07-03","close":1225.0},{"date":"2020-07-06","close":1230.0},{"date":"2020-07-07","close":1235.0},{"date":"2020-07-08","close":1280.0},{"date":"2020-07-09","close":1390.0},{"date":"2020-07-10","close":1405.0},{"date":"2020-07-13","close":1385.0},{"date":"2020-07-14","close":1370.0},{"date":"2020-07-15","close":1350.0},{"date":"2020-07-16","close":1325.0},{"date":"2020-07-17","close":1345.0},{"date":"2020-07-20","close":1335.0},{"date":"2020-07-21","close":1360.0},{"date":"2020-07-22","close":1335.0},{"date":"2020-07-23","close":1300.0},{"date":"2020-07-24","close":1255.0},{"date":"2020-07-27","close":1265.0},{"date":"2020-07-28","close":1265.0},{"date":"2020-07-29","close":1275.0},{"date":"2020-07-30","close":1275.0},{"date":"2020-07-31","close":1255.0},{"date":"2020-08-03","close":1260.0},{"date":"2020-08-04","close":1305.0},{"date":"2020-08-05","close":1310.0},{"date":"2020-08-06","close":1300.0},{"date":"2020-08-07","close":1285.0},{"date":"2020-08-10","close":1285.0},{"date":"2020-08-11","close":1330.0},{"date":"2020-08-12","close":1275.0},{"date":"2020-08-13","close":1270.0},{"date":"2020-08-14","close":1215.0},{"date":"2020-08-18","close":1115.0},{"date":"2020-08-19","close":1135.0},{"date":"2020-08-20","close":1060.0},{"date":"2020-08-21","close":1070.0},{"date":"2020-08-24","close":1080.0},{"date":"2020-08-25","close":1110.0},{"date":"2020-08-26","close":1115.0},{"date":"2020-08-27","close":1100.0},{"date":"2020-08-28","close":1110.0},{"date":"2020-08-31","close":1120.0},{"date":"2020-09-01","close":1125.0},{"date":"2020-09-02","close":1170.0},{"date":"2020-09-03","close":1165.0},{"date":"2020-09-04","close":1130.0},{"date":"2020-09-07","close":1130.0},{"date":"2020-09-08","close":1170.0},{"date":"2020-09-09","close":1150.0},{"date":"2020-09-10","close":1195.0},{"date":"2020-09-11","close":1190.0},{"date":"2020-09-14","close":1195.0},{"date":"2020-09-15","close":1205.0},{"date":"2020-09-16","close":1190.0},{"date":"2020-09-17","close":1210.0},{"date":"2020-09-18","close":1230.0},{"date":"2020-09-21","close":1190.0},{"date":"2020-09-22","close":1150.0},{"date":"2020-09-23","close":1190.0},{"date":"2020-09-24","close":1120.0},{"date":"2020-09-25","close":1110.0},{"date":"2020-09-28","close":1165.0},{"date":"2020-09-29","close":1170.0},{"date":"2020-10-05","close":1210.0},{"date":"2020-10-06","close":1220.0},{"date":"2020-10-07","close":1210.0},{"date":"2020-10-08","close":1200.0},{"date":"2020-10-12","close":1185.0},{"date":"2020-10-13","close":1340.0},{"date":"2020-10-14","close":1365.0},{"date":"2020-10-15","close":1390.0},{"date":"2020-10-16","close":1335.0},{"date":"2020-10-19","close":1300.0},{"date":"2020-10-20","close":1295.0},{"date":"2020-10-21","close":1300.0},{"date":"2020-10-22","close":1240.0},{"date":"2020-10-23","close":1260.0},{"date":"2020-10-26","close":1205.0},{"date":"2020-10-27","close":1200.0},{"date":"2020-10-28","close":1235.0},{"date":"2020-10-29","close":1230.0},{"date":"2020-10-30","close":1200.0},{"date":"2020-11-02","close":1205.0},{"date":"2020-11-03","close":1215.0},{"date":"2020-11-04","close":1215.0},{"date":"2020-11-05","close":1230.0},{"date":"2020-11-06","close":1215.0},{"date":"2020-11-09","close":1240.0},{"date":"2020-11-10","close":1245.0},{"date":"2020-11-11","close":1235.0},{"date":"2020-11-12","close":1255.0},{"date":"2020-11-13","close":1240.0},{"date":"2020-11-16","close":1230.0},{"date":"2020-11-17","close":1215.0},{"date":"2020-11-18","close":1230.0},{"date":"2020-11-19","close":1250.0},{"date":"2020-11-20","close":1230.0},{"date":"2020-11-23","close":1245.0},{"date":"2020-11-24","close":1245.0},{"date":"2020-11-25","close":1220.0},{"date":"2020-11-26","close":1210.0},{"date":"2020-11-27","close":1205.0},{"date":"2020-11-30","close":1210.0},{"date":"2020-12-01","close":1205.0},{"date":"2020-12-02","close":1210.0},{"date":"2020-12-03","close":1270.0},{"date":"2020-12-04","close":1275.0},{"date":"2020-12-07","close":1255.0},{"date":"2020-12-08","close":1295.0},{"date":"2020-12-09","close":1325.0},{"date":"2020-12-10","close":1385.0},{"date":"2020-12-11","close":1415.0},{"date":"2020-12-14","close":1435.0},{"date":"2020-12-15","close":1435.0},{"date":"2020-12-16","close":1420.0},{"date":"2020-12-17","close":1375.0},{"date":"2020-12-18","close":1370.0},{"date":"2020-12-21","close":1335.0},{"date":"2020-12-22","close":1370.0},{"date":"2020-12-23","close":1500.0},{"date":"2020-12-24","close":1445.0},{"date":"2020-12-28","close":1470.0},{"date":"2020-12-29","close":1465.0},{"date":"2020-12-30","close":1450.0},{"date":"2021-01-04","close":1470.0},{"date":"2021-01-05","close":1440.0},{"date":"2021-01-06","close":1460.0},{"date":"2021-01-07","close":1580.0},{"date":"2021-01-08","close":1610.0},{"date":"2021-01-11","close":1550.0},{"date":"2021-01-12","close":1520.0},{"date":"2021-01-13","close":1570.0},{"date":"2021-01-14","close":1515.0},{"date":"2021-01-15","close":1510.0},{"date":"2021-01-18","close":1470.0},{"date":"2021-01-19","close":1470.0},{"date":"2021-01-20","close":1510.0},{"date":"2021-01-21","close":1590.0},{"date":"2021-01-22","close":1560.0},{"date":"2021-01-25","close":1575.0},{"date":"2021-01-26","close":1585.0},{"date":"2021-01-27","close":1630.0},{"date":"2021-01-28","close":1580.0},{"date":"2021-01-29","close":1525.0},{"date":"2021-02-01","close":1510.0},{"date":"2021-02-02","close":1520.0},{"date":"2021-02-03","close":1560.0},{"date":"2021-02-04","close":1580.0},{"date":"2021-02-05","close":1635.0},{"date":"2021-02-08","close":1565.0},{"date":"2021-02-09","close":1595.0},{"date":"2021-02-10","close":1600.0},{"date":"2021-02-15","close":1620.0},{"date":"2021-02-16","close":1660.0},{"date":"2021-02-17","close":1680.0},{"date":"2021-02-18","close":1650.0},{"date":"2021-02-19","close":1630.0},{"date":"2021-02-22","close":1595.0},{"date":"2021-02-23","close":1560.0},{"date":"2021-02-24","close":1485.0},{"date":"2021-02-25","close":1545.0},{"date":"2021-02-26","close":1500.0},{"date":"2021-03-02","close":1510.0},{"date":"2021-03-03","close":1570.0},{"date":"2021-03-04","close":1550.0},{"date":"2021-03-05","close":1515.0},{"date":"2021-03-08","close":1470.0},{"date":"2021-03-09","close":1465.0},{"date":"2021-03-10","close":1450.0},{"date":"2021-03-11","close":1470.0},{"date":"2021-03-12","close":1485.0},{"date":"2021-03-15","close":1500.0},{"date":"2021-03-16","close":1505.0},{"date":"2021-03-17","close":1505.0},{"date":"2021-03-18","close":1495.0},{"date":"2021-03-19","close":1490.0},{"date":"2021-03-22","close":1480.0},{"date":"2021-03-23","close":1455.0},{"date":"2021-03-24","close":1470.0},{"date":"2021-03-25","close":1465.0},{"date":"2021-03-26","close":1465.0},{"date":"2021-03-29","close":1460.0},{"date":"2021-03-30","close":1450.0},{"date":"2021-03-31","close":1555.0},{"date":"2021-04-01","close":1560.0},{"date":"2021-04-02","close":1535.0},{"date":"2021-04-05","close":1605.0},{"date":"2021-04-06","close":1590.0},{"date":"2021-04-07","close":1605.0},{"date":"2021-04-08","close":1610.0},{"date":"2021-04-09","close":1595.0},{"date":"2021-04-12","close":1600.0},{"date":"2021-04-13","close":1660.0},{"date":"2021-04-14","close":1645.0},{"date":"2021-04-15","close":1655.0},{"date":"2021-04-16","close":1680.0},{"date":"2021-04-19","close":1650.0},{"date":"2021-04-20","close":1660.0},{"date":"2021-04-21","close":1620.0},{"date":"2021-04-22","close":1595.0},{"date":"2021-04-23","close":1575.0},{"date":"2021-04-26","close":1610.0},{"date":"2021-04-27","close":1610.0},{"date":"2021-04-28","close":1565.0},{"date":"2021-04-29","close":1600.0},{"date":"2021-04-30","close":1585.0},{"date":"2021-05-03","close":1545.0},{"date":"2021-05-04","close":1560.0},{"date":"2021-05-06","close":1585.0},{"date":"2021-05-07","close":1595.0},{"date":"2021-05-10","close":1615.0},{"date":"2021-05-11","close":1600.0},{"date":"2021-05-12","close":1600.0},{"date":"2021-05-13","close":1625.0},{"date":"2021-05-14","close":1650.0},{"date":"2021-05-17","close":1600.0},{"date":"2021-05-18","close":1600.0},{"date":"2021-05-20","close":1620.0},{"date":"2021-05-21","close":1605.0},{"date":"2021-05-24","close":1680.0},{"date":"2021-05-25","close":1675.0},{"date":"2021-05-26","close":1635.0},{"date":"2021-05-27","close":1620.0},{"date":"2021-05-28","close":1600.0},{"date":"2021-05-31","close":1595.0},{"date":"2021-06-01","close":1645.0},{"date":"2021-06-02","close":1655.0},{"date":"2021-06-03","close":1640.0},{"date":"2021-06-04","close":1705.0},{"date":"2021-06-07","close":1730.0},{"date":"2021-06-08","close":1720.0},{"date":"2021-06-09","close":1655.0},{"date":"2021-06-10","close":1685.0},{"date":"2021-06-11","close":1675.0},{"date":"2021-06-14","close":1665.0},{"date":"2021-06-15","close":1625.0},{"date":"2021-06-16","close":1640.0},{"date":"2021-06-17","close":1630.0},{"date":"2021-06-18","close":1650.0},{"date":"2021-06-21","close":1625.0},{"date":"2021-06-22","close":1660.0},{"date":"2021-06-23","close":1640.0},{"date":"2021-06-24","close":1610.0},{"date":"2021-06-25","close":1600.0},{"date":"2021-06-28","close":1600.0},{"date":"2021-06-29","close":1605.0},{"date":"2021-06-30","close":1615.0},{"date":"2021-07-01","close":1680.0},{"date":"2021-07-02","close":1780.0},{"date":"2021-07-05","close":2170.0},{"date":"2021-07-06","close":2185.0},{"date":"2021-07-07","close":2180.0},{"date":"2021-07-08","close":2080.0},{"date":"2021-07-09","close":2150.0},{"date":"2021-07-12","close":2180.0},{"date":"2021-07-13","close":2220.0},{"date":"2021-07-14","close":2140.0},{"date":"2021-07-15","close":2320.0},{"date":"2021-07-16","close":2460.0},{"date":"2021-07-19","close":2515.0},{"date":"2021-07-20","close":2565.0},{"date":"2021-07-21","close":2605.0},{"date":"2021-07-22","close":2385.0},{"date":"2021-07-23","close":2470.0},{"date":"2021-07-26","close":2665.0},{"date":"2021-07-27","close":2590.0},{"date":"2021-07-28","close":2425.0},{"date":"2021-07-29","close":2390.0},{"date":"2021-07-30","close":2280.0},{"date":"2021-08-02","close":2280.0},{"date":"2021-08-03","close":2225.0},{"date":"2021-08-04","close":2340.0},{"date":"2021-08-05","close":2335.0},{"date":"2021-08-06","close":2360.0},{"date":"2021-08-09","close":2420.0},{"date":"2021-08-10","close":2335.0},{"date":"2021-08-11","close":2250.0},{"date":"2021-08-12","close":2230.0},{"date":"2021-08-13","close":2165.0},{"date":"2021-08-17","close":2065.0},{"date":"2021-08-18","close":2130.0},{"date":"2021-08-19","close":2035.0},{"date":"2021-08-20","close":1955.0},{"date":"2021-08-23","close":2030.0},{"date":"2021-08-24","close":2180.0},{"date":"2021-08-25","close":2125.0},{"date":"2021-08-26","close":2120.0},{"date":"2021-08-27","close":2125.0},{"date":"2021-08-30","close":2095.0},{"date":"2021-08-31","close":2120.0},{"date":"2021-09-01","close":2165.0},{"date":"2021-09-02","close":2185.0},{"date":"2021-09-03","close":2210.0},{"date":"2021-09-06","close":2160.0},{"date":"2021-09-07","close":2100.0},{"date":"2021-09-08","close":2030.0},{"date":"2021-09-09","close":2020.0},{"date":"2021-09-10","close":2025.0},{"date":"2021-09-13","close":1985.0},{"date":"2021-09-14","close":2015.0},{"date":"2021-09-15","close":2065.0},{"date":"2021-09-16","close":2045.0},{"date":"2021-09-17","close":2045.0},{"date":"2021-09-23","close":2000.0},{"date":"2021-09-24","close":1970.0},{"date":"2021-09-27","close":1945.0},{"date":"2021-09-28","close":1885.0},{"date":"2021-09-29","close":1875.0},{"date":"2021-09-30","close":1880.0},{"date":"2021-10-01","close":1840.0},{"date":"2021-10-05","close":1745.0},{"date":"2021-10-06","close":1750.0},{"date":"2021-10-07","close":1810.0},{"date":"2021-10-08","close":1780.0},{"date":"2021-10-12","close":1730.0},{"date":"2021-10-13","close":1785.0},{"date":"2021-10-14","close":1860.0},{"date":"2021-10-15","close":1890.0},{"date":"2021-10-18","close":1905.0},{"date":"2021-10-19","close":1920.0},{"date":"2021-10-20","close":2080.0},{"date":"2021-10-21","close":2070.0},{"date":"2021-10-22","close":2140.0},{"date":"2021-10-25","close":2060.0},{"date":"2021-10-26","close":1945.0},{"date":"2021-10-27","close":1995.0},{"date":"2021-10-28","close":1990.0},{"date":"2021-10-29","close":1970.0},{"date":"2021-11-01","close":2130.0},{"date":"2021-11-02","close":2175.0},{"date":"2021-11-03","close":2090.0},{"date":"2021-11-04","close":2115.0},{"date":"2021-11-05","close":2010.0},{"date":"2021-11-08","close":2135.0},{"date":"2021-11-09","close":2280.0},{"date":"2021-11-10","close":2195.0},{"date":"2021-11-11","close":2330.0},{"date":"2021-11-12","close":2340.0},{"date":"2021-11-15","close":2185.0},{"date":"2021-11-16","close":2550.0},{"date":"2021-11-17","close":2705.0},{"date":"2021-11-18","close":2690.0},{"date":"2021-11-19","close":2880.0},{"date":"2021-11-22","close":2615.0},{"date":"2021-11-23","close":2640.0},{"date":"2021-11-24","close":2615.0},{"date":"2021-11-25","close":2685.0},{"date":"2021-11-26","close":2565.0},{"date":"2021-11-29","close":2475.0},{"date":"2021-11-30","close":2330.0},{"date":"2021-12-01","close":2645.0},{"date":"2021-12-02","close":2600.0},{"date":"2021-12-03","close":2650.0},{"date":"2021-12-06","close":2665.0},{"date":"2021-12-07","close":2500.0},{"date":"2021-12-08","close":2490.0},{"date":"2021-12-09","close":2540.0},{"date":"2021-12-10","close":2650.0},{"date":"2021-12-13","close":2605.0},{"date":"2021-12-14","close":2500.0},{"date":"2021-12-15","close":2480.0},{"date":"2021-12-16","close":2480.0},{"date":"2021-12-17","close":2460.0},{"date":"2021-12-20","close":2280.0},{"date":"2021-12-21","close":2345.0},{"date":"2021-12-22","close":2415.0},{"date":"2021-12-23","close":2345.0},{"date":"2021-12-24","close":2335.0},{"date":"2021-12-27","close":2275.0},{"date":"2021-12-28","close":2320.0},{"date":"2021-12-29","close":2395.0},{"date":"2021-12-30","close":2595.0},{"date":"2022-01-03","close":2600.0},{"date":"2022-01-04","close":2575.0},{"date":"2022-01-05","close":2345.0},{"date":"2022-01-06","close":2160.0},{"date":"2022-01-07","close":2285.0},{"date":"2022-01-10","close":2300.0},{"date":"2022-01-11","close":2210.0},{"date":"2022-01-12","close":2230.0},{"date":"2022-01-13","close":2125.0},{"date":"2022-01-14","close":2120.0},{"date":"2022-01-17","close":2065.0},{"date":"2022-01-18","close":2005.0},{"date":"2022-01-19","close":2010.0},{"date":"2022-01-20","close":2100.0},{"date":"2022-01-21","close":2080.0},{"date":"2022-01-24","close":2000.0},{"date":"2022-01-25","close":1910.0},{"date":"2022-01-26","close":1925.0},{"date":"2022-01-27","close":1850.0},{"date":"2022-01-28","close":1945.0},{"date":"2022-02-03","close":1995.0},{"date":"2022-02-04","close":2065.0},{"date":"2022-02-07","close":2070.0},{"date":"2022-02-08","close":2065.0},{"date":"2022-02-09","close":2065.0},{"date":"2022-02-10","close":1980.0},{"date":"2022-02-11","close":1900.0},{"date":"2022-02-14","close":1795.0},{"date":"2022-02-15","close":1835.0},{"date":"2022-02-16","close":2010.0},{"date":"2022-02-17","close":2025.0},{"date":"2022-02-18","close":2020.0},{"date":"2022-02-21","close":1970.0},{"date":"2022-02-22","close":1850.0},{"date":"2022-02-23","close":1900.0},{"date":"2022-02-24","close":1760.0},{"date":"2022-02-25","close":1790.0},{"date":"2022-02-28","close":1770.0},{"date":"2022-03-02","close":1815.0},{"date":"2022-03-03","close":1840.0},{"date":"2022-03-04","close":1790.0},{"date":"2022-03-07","close":1725.0},{"date":"2022-03-08","close":1690.0},{"date":"2022-03-10","close":1715.0},{"date":"2022-03-11","close":1740.0},{"date":"2022-03-14","close":1670.0},{"date":"2022-03-15","close":1645.0},{"date":"2022-03-16","close":1760.0},{"date":"2022-03-17","close":1820.0},{"date":"2022-03-18","close":1840.0},{"date":"2022-03-21","close":1925.0},{"date":"2022-03-22","close":1970.0},{"date":"2022-03-23","close":1985.0},{"date":"2022-03-24","close":1975.0},{"date":"2022-03-25","close":2395.0},{"date":"2022-03-28","close":2435.0},{"date":"2022-03-29","close":2430.0},{"date":"2022-03-30","close":2345.0},{"date":"2022-03-31","close":2295.0},{"date":"2022-04-01","close":2265.0},{"date":"2022-04-04","close":2280.0},{"date":"2022-04-05","close":2310.0},{"date":"2022-04-06","close":2280.0},{"date":"2022-04-07","close":2200.0},{"date":"2022-04-08","close":2195.0},{"date":"2022-04-11","close":2220.0},{"date":"2022-04-12","close":2145.0},{"date":"2022-04-13","close":2140.0},{"date":"2022-04-14","close":2165.0},{"date":"2022-04-15","close":2270.0},{"date":"2022-04-18","close":2305.0},{"date":"2022-04-19","close":2280.0},{"date":"2022-04-20","close":2190.0},{"date":"2022-04-21","close":2190.0},{"date":"2022-04-22","close":2195.0},{"date":"2022-04-25","close":2120.0},{"date":"2022-04-26","close":2065.0},{"date":"2022-04-27","close":2065.0},{"date":"2022-04-28","close":2160.0},{"date":"2022-04-29","close":2295.0},{"date":"2022-05-02","close":2305.0},{"date":"2022-05-03","close":2300.0},{"date":"2022-05-04","close":2270.0},{"date":"2022-05-06","close":2305.0},{"date":"2022-05-09","close":2270.0},{"date":"2022-05-10","close":2295.0},{"date":"2022-05-11","close":2285.0},{"date":"2022-05-12","close":2215.0},{"date":"2022-05-13","close":2275.0},{"date":"2022-05-16","close":2225.0},{"date":"2022-05-17","close":2200.0},{"date":"2022-05-18","close":2120.0},{"date":"2022-05-19","close":2140.0},{"date":"2022-05-20","close":1730.0},{"date":"2022-05-23","close":1565.0},{"date":"2022-05-24","close":1500.0},{"date":"2022-05-25","close":1485.0},{"date":"2022-05-26","close":1500.0},{"date":"2022-05-27","close":1490.0},{"date":"2022-05-30","close":1510.0},{"date":"2022-05-31","close":1505.0},{"date":"2022-06-02","close":1480.0},{"date":"2022-06-03","close":1485.0},{"date":"2022-06-07","close":1430.0},{"date":"2022-06-08","close":1410.0},{"date":"2022-06-09","close":1370.0},{"date":"2022-06-10","close":1400.0},{"date":"2022-06-13","close":1305.0},{"date":"2022-06-14","close":1290.0},{"date":"2022-06-15","close":1250.0},{"date":"2022-06-16","close":1260.0},{"date":"2022-06-17","close":1280.0},{"date":"2022-06-20","close":1250.0},{"date":"2022-06-21","close":1250.0},{"date":"2022-06-22","close":1160.0},{"date":"2022-06-23","close":1070.0},{"date":"2022-06-24","close":1150.0},{"date":"2022-06-27","close":1190.0},{"date":"2022-06-28","close":1210.0},{"date":"2022-06-29","close":1215.0},{"date":"2022-06-30","close":1200.0},{"date":"2022-07-01","close":1120.0},{"date":"2022-07-04","close":1110.0},{"date":"2022-07-05","close":1160.0},{"date":"2022-07-06","close":1190.0},{"date":"2022-07-07","close":1215.0},{"date":"2022-07-08","close":1220.0},{"date":"2022-07-11","close":1215.0},{"date":"2022-07-12","close":1185.0},{"date":"2022-07-13","close":1200.0},{"date":"2022-07-14","close":1260.0},{"date":"2022-07-15","close":1370.0},{"date":"2022-07-18","close":1385.0},{"date":"2022-07-19","close":1370.0},{"date":"2022-07-20","close":1400.0},{"date":"2022-07-21","close":1615.0},{"date":"2022-07-22","close":1580.0},{"date":"2022-07-25","close":1490.0},{"date":"2022-07-26","close":1645.0},{"date":"2022-07-27","close":1735.0},{"date":"2022-07-28","close":1720.0},{"date":"2022-07-29","close":1645.0},{"date":"2022-08-01","close":1650.0},{"date":"2022-08-02","close":1700.0},{"date":"2022-08-03","close":1790.0},{"date":"2022-08-04","close":1780.0},{"date":"2022-08-05","close":1765.0},{"date":"2022-08-08","close":1725.0},{"date":"2022-08-09","close":1745.0},{"date":"2022-08-10","close":1715.0},{"date":"2022-08-11","close":1725.0},{"date":"2022-08-12","close":1780.0},{"date":"2022-08-16","close":1730.0},{"date":"2022-08-17","close":1705.0},{"date":"2022-08-18","close":1720.0},{"date":"2022-08-19","close":1645.0},{"date":"2022-08-22","close":1600.0},{"date":"2022-08-23","close":1580.0},{"date":"2022-08-24","close":1540.0},{"date":"2022-08-25","close":1580.0},{"date":"2022-08-26","close":1605.0},{"date":"2022-08-29","close":1585.0},{"date":"2022-08-30","close":1605.0},{"date":"2022-08-31","close":1645.0},{"date":"2022-09-01","close":1760.0},{"date":"2022-09-02","close":1800.0},{"date":"2022-09-05","close":1765.0},{"date":"2022-09-06","close":1820.0},{"date":"2022-09-07","close":1695.0},{"date":"2022-09-08","close":1560.0},{"date":"2022-09-13","close":1655.0},{"date":"2022-09-14","close":1570.0},{"date":"2022-09-15","close":1540.0},{"date":"2022-09-16","close":1525.0},{"date":"2022-09-19","close":1520.0},{"date":"2022-09-20","close":1560.0},{"date":"2022-09-21","close":1545.0},{"date":"2022-09-22","close":1650.0},{"date":"2022-09-23","close":1780.0},{"date":"2022-09-26","close":1580.0},{"date":"2022-09-27","close":1540.0},{"date":"2022-09-28","close":1365.0},{"date":"2022-09-29","close":1315.0},{"date":"2022-09-30","close":1300.0},{"date":"2022-10-04","close":1565.0},{"date":"2022-10-05","close":1560.0},{"date":"2022-10-06","close":1445.0},{"date":"2022-10-07","close":1445.0},{"date":"2022-10-11","close":1445.0},{"date":"2022-10-12","close":1445.0},{"date":"2022-10-13","close":1445.0},{"date":"2022-10-14","close":1445.0},{"date":"2022-10-17","close":1445.0},{"date":"2022-10-18","close":1445.0},{"date":"2022-10-19","close":1445.0},{"date":"2022-10-20","close":1445.0},{"date":"2022-10-21","close":1445.0},{"date":"2022-10-24","close":1445.0},{"date":"2022-10-25","close":1445.0},{"date":"2022-10-26","close":1445.0},{"date":"2022-10-27","close":1445.0},{"date":"2022-10-28","close":1445.0},{"date":"2022-10-31","close":1468.0},{"date":"2022-11-01","close":1430.0},{"date":"2022-11-02","close":1435.0},{"date":"2022-11-03","close":1350.0},{"date":"2022-11-04","close":1405.0},{"date":"2022-11-07","close":1448.0},{"date":"2022-11-08","close":1500.0},{"date":"2022-11-09","close":1498.0},{"date":"2022-11-10","close":1478.0},{"date":"2022-11-11","close":1510.0},{"date":"2022-11-14","close":1523.0},{"date":"2022-11-15","close":1520.0},{"date":"2022-11-16","close":1460.0},{"date":"2022-11-17","close":1430.0},{"date":"2022-11-18","close":1415.0},{"date":"2022-11-21","close":1408.0},{"date":"2022-11-22","close":1455.0},{"date":"2022-11-23","close":1468.0},{"date":"2022-11-24","close":1498.0},{"date":"2022-11-25","close":1468.0},{"date":"2022-11-28","close":1468.0},{"date":"2022-11-29","close":1453.0},{"date":"2022-11-30","close":1548.0},{"date":"2022-12-01","close":1538.0},{"date":"2022-12-02","close":1608.0},{"date":"2022-12-05","close":1510.0},{"date":"2022-12-06","close":1580.0},{"date":"2022-12-07","close":1578.0},{"date":"2022-12-08","close":1855.0},{"date":"2022-12-09","close":1883.0},{"date":"2022-12-12","close":1938.0},{"date":"2022-12-13","close":1898.0},{"date":"2022-12-14","close":1878.0},{"date":"2022-12-15","close":1783.0},{"date":"2022-12-16","close":1798.0},{"date":"2022-12-19","close":1890.0},{"date":"2022-12-20","close":1925.0},{"date":"2022-12-21","close":1903.0},{"date":"2022-12-22","close":1790.0},{"date":"2022-12-23","close":1835.0},{"date":"2022-12-26","close":2368.0},{"date":"2022-12-27","close":2310.0},{"date":"2022-12-28","close":2008.0},{"date":"2022-12-29","close":1860.0},{"date":"2023-01-02","close":1843.0},{"date":"2023-01-03","close":1883.0},{"date":"2023-01-04","close":1843.0},{"date":"2023-01-05","close":1790.0},{"date":"2023-01-06","close":1770.0},{"date":"2023-01-09","close":2300.0},{"date":"2023-01-10","close":2715.0},{"date":"2023-01-11","close":2970.0},{"date":"2023-01-12","close":2670.0},{"date":"2023-01-13","close":2485.0},{"date":"2023-01-16","close":2485.0},{"date":"2023-01-17","close":2490.0},{"date":"2023-01-18","close":2520.0},{"date":"2023-01-19","close":2280.0},{"date":"2023-01-20","close":1875.0},{"date":"2023-01-25","close":1865.0},{"date":"2023-01-26","close":1704.0},{"date":"2023-01-27","close":1717.0},{"date":"2023-01-30","close":1731.0},{"date":"2023-01-31","close":1652.0},{"date":"2023-02-01","close":1651.0},{"date":"2023-02-02","close":1663.0},{"date":"2023-02-03","close":1734.0},{"date":"2023-02-06","close":1762.0},{"date":"2023-02-07","close":2290.0},{"date":"2023-02-08","close":2660.0},{"date":"2023-02-09","close":2660.0},{"date":"2023-02-10","close":2660.0},{"date":"2023-02-13","close":2660.0},{"date":"2023-02-14","close":2630.0},{"date":"2023-02-15","close":2450.0},{"date":"2023-02-16","close":2415.0},{"date":"2023-02-17","close":2450.0},{"date":"2023-02-20","close":2445.0},{"date":"2023-02-21","close":2580.0},{"date":"2023-02-22","close":2620.0},{"date":"2023-02-23","close":2665.0},{"date":"2023-02-24","close":3455.0},{"date":"2023-02-27","close":3185.0},{"date":"2023-02-28","close":3205.0},{"date":"2023-03-02","close":3015.0},{"date":"2023-03-03","close":3060.0},{"date":"2023-03-06","close":3075.0},{"date":"2023-03-07","close":2955.0},{"date":"2023-03-08","close":3110.0},{"date":"2023-03-09","close":3010.0},{"date":"2023-03-10","close":2810.0},{"date":"2023-03-13","close":2980.0},{"date":"2023-03-14","close":2970.0},{"date":"2023-03-15","close":2975.0},{"date":"2023-03-16","close":2895.0},{"date":"2023-03-17","close":3075.0},{"date":"2023-03-20","close":3065.0},{"date":"2023-03-21","close":3090.0},{"date":"2023-03-22","close":3095.0},{"date":"2023-03-23","close":3055.0},{"date":"2023-03-24","close":3760.0},{"date":"2023-03-27","close":3600.0},{"date":"2023-03-28","close":3395.0},{"date":"2023-03-29","close":3395.0},{"date":"2023-03-30","close":3250.0},{"date":"2023-03-31","close":3150.0},{"date":"2023-04-03","close":3220.0},{"date":"2023-04-04","close":3095.0},{"date":"2023-04-05","close":3125.0},{"date":"2023-04-06","close":3170.0},{"date":"2023-04-07","close":3095.0},{"date":"2023-04-10","close":2910.0},{"date":"2023-04-11","close":2875.0},{"date":"2023-04-12","close":2940.0},{"date":"2023-04-13","close":2840.0},{"date":"2023-04-14","close":2835.0},{"date":"2023-04-17","close":2915.0},{"date":"2023-04-18","close":2855.0},{"date":"2023-04-19","close":2885.0},{"date":"2023-04-20","close":2700.0},{"date":"2023-04-21","close":2590.0},{"date":"2023-04-24","close":2515.0},{"date":"2023-04-25","close":2470.0},{"date":"2023-04-26","close":2400.0},{"date":"2023-04-27","close":2450.0},{"date":"2023-04-28","close":2305.0},{"date":"2023-05-02","close":2420.0},{"date":"2023-05-03","close":2305.0},{"date":"2023-05-04","close":2265.0},{"date":"2023-05-08","close":2260.0},{"date":"2023-05-09","close":2215.0},{"date":"2023-05-10","close":2130.0},{"date":"2023-05-11","close":2180.0},{"date":"2023-05-12","close":2130.0},{"date":"2023-05-15","close":2095.0},{"date":"2023-05-16","close":2110.0},{"date":"2023-05-17","close":2205.0},{"date":"2023-05-18","close":2400.0},{"date":"2023-05-19","close":2515.0},{"date":"2023-05-22","close":2510.0},{"date":"2023-05-23","close":2515.0},{"date":"2023-05-24","close":2705.0},{"date":"2023-05-25","close":2875.0},{"date":"2023-05-26","close":2630.0},{"date":"2023-05-30","close":2705.0},{"date":"2023-05-31","close":2760.0},{"date":"2023-06-01","close":2690.0},{"date":"2023-06-02","close":2680.0},{"date":"2023-06-05","close":2700.0},{"date":"2023-06-07","close":2720.0},{"date":"2023-06-08","close":2630.0},{"date":"2023-06-09","close":2620.0},{"date":"2023-06-12","close":2560.0},{"date":"2023-06-13","close":2630.0},{"date":"2023-06-14","close":2590.0},{"date":"2023-06-15","close":2655.0},{"date":"2023-06-16","close":2650.0},{"date":"2023-06-19","close":2570.0},{"date":"2023-06-20","close":2465.0},{"date":"2023-06-21","close":2390.0},{"date":"2023-06-22","close":2350.0},{"date":"2023-06-23","close":2335.0},{"date":"2023-06-26","close":2345.0},{"date":"2023-06-27","close":2250.0},{"date":"2023-06-28","close":2380.0},{"date":"2023-06-29","close":2270.0},{"date":"2023-06-30","close":2315.0},{"date":"2023-07-03","close":2360.0},{"date":"2023-07-04","close":2390.0},{"date":"2023-07-05","close":2360.0},{"date":"2023-07-06","close":2265.0},{"date":"2023-07-07","close":2230.0},{"date":"2023-07-10","close":2220.0},{"date":"2023-07-11","close":2305.0},{"date":"2023-07-12","close":2255.0},{"date":"2023-07-13","close":2325.0},{"date":"2023-07-14","close":2345.0},{"date":"2023-07-17","close":2425.0},{"date":"2023-07-18","close":2465.0},{"date":"2023-07-19","close":2335.0},{"date":"2023-07-20","close":2280.0},{"date":"2023-07-21","close":2260.0},{"date":"2023-07-24","close":2125.0},{"date":"2023-07-25","close":2060.0},{"date":"2023-07-26","close":1906.0},{"date":"2023-07-27","close":1908.0},{"date":"2023-07-28","close":1975.0},{"date":"2023-07-31","close":2030.0},{"date":"2023-08-01","close":2145.0},{"date":"2023-08-02","close":2090.0},{"date":"2023-08-03","close":2000.0},{"date":"2023-08-04","close":2050.0},{"date":"2023-08-07","close":2030.0},{"date":"2023-08-08","close":1979.0},{"date":"2023-08-09","close":2045.0},{"date":"2023-08-10","close":1992.0},{"date":"2023-08-11","close":1998.0},{"date":"2023-08-14","close":1918.0},{"date":"2023-08-16","close":1877.0},{"date":"2023-08-17","close":1939.0},{"date":"2023-08-18","close":1975.0},{"date":"2023-08-21","close":1978.0},{"date":"2023-08-22","close":2040.0},{"date":"2023-08-23","close":2065.0},{"date":"2023-08-24","close":2090.0},{"date":"2023-08-25","close":2040.0},{"date":"2023-08-28","close":2020.0},{"date":"2023-08-29","close":2155.0},{"date":"2023-08-30","close":2320.0},{"date":"2023-08-31","close":2165.0},{"date":"2023-09-01","close":2115.0},{"date":"2023-09-04","close":2165.0},{"date":"2023-09-05","close":2125.0},{"date":"2023-09-06","close":2090.0},{"date":"2023-09-07","close":1996.0},{"date":"2023-09-08","close":2105.0},{"date":"2023-09-11","close":2095.0},{"date":"2023-09-12","close":2020.0},{"date":"2023-09-13","close":1987.0},{"date":"2023-09-14","close":1987.0},{"date":"2023-09-15","close":1995.0},{"date":"2023-09-18","close":1965.0},{"date":"2023-09-19","close":1905.0},{"date":"2023-09-20","close":1888.0},{"date":"2023-09-21","close":1815.0},{"date":"2023-09-22","close":1765.0},{"date":"2023-09-25","close":1700.0},{"date":"2023-09-26","close":1676.0},{"date":"2023-09-27","close":1702.0},{"date":"2023-10-04","close":1631.0},{"date":"2023-10-05","close":1577.0},{"date":"2023-10-06","close":1620.0},{"date":"2023-10-10","close":1550.0},{"date":"2023-10-11","close":1597.0},{"date":"2023-10-12","close":1734.0},{"date":"2023-10-13","close":1659.0},{"date":"2023-10-16","close":1602.0},{"date":"2023-10-17","close":1637.0},{"date":"2023-10-18","close":1597.0},{"date":"2023-10-19","close":1515.0},{"date":"2023-10-20","close":1454.0},{"date":"2023-10-23","close":1459.0},{"date":"2023-10-24","close":1515.0},{"date":"2023-10-25","close":1556.0},{"date":"2023-10-26","close":1438.0},{"date":"2023-10-27","close":1406.0},{"date":"2023-10-30","close":1451.0},{"date":"2023-10-31","close":1395.0},{"date":"2023-11-01","close":1433.0},{"date":"2023-11-02","close":1497.0},{"date":"2023-11-03","close":1527.0},{"date":"2023-11-06","close":1583.0},{"date":"2023-11-07","close":1566.0},{"date":"2023-11-08","close":1610.0},{"date":"2023-11-09","close":1557.0},{"date":"2023-11-10","close":1513.0},{"date":"2023-11-13","close":1490.0},{"date":"2023-11-14","close":1574.0},{"date":"2023-11-15","close":1628.0},{"date":"2023-11-16","close":1626.0},{"date":"2023-11-17","close":1571.0},{"date":"2023-11-20","close":1644.0},{"date":"2023-11-21","close":1730.0},{"date":"2023-11-22","close":1706.0},{"date":"2023-11-23","close":1645.0},{"date":"2023-11-24","close":1609.0},{"date":"2023-11-27","close":1619.0},{"date":"2023-11-28","close":1603.0},{"date":"2023-11-29","close":1592.0},{"date":"2023-11-30","close":1600.0},{"date":"2023-12-01","close":1576.0},{"date":"2023-12-04","close":1577.0},{"date":"2023-12-05","close":1515.0},{"date":"2023-12-06","close":1540.0},{"date":"2023-12-07","close":1515.0},{"date":"2023-12-08","close":1578.0},{"date":"2023-12-11","close":1627.0},{"date":"2023-12-12","close":1613.0},{"date":"2023-12-13","close":1582.0},{"date":"2023-12-14","close":1582.0},{"date":"2023-12-15","close":1578.0},{"date":"2023-12-18","close":1581.0},{"date":"2023-12-19","close":1570.0},{"date":"2023-12-20","close":1560.0},{"date":"2023-12-21","close":1532.0},{"date":"2023-12-22","close":1553.0},{"date":"2023-12-26","close":1500.0},{"date":"2023-12-27","close":1544.0},{"date":"2023-12-28","close":1642.0},{"date":"2024-01-02","close":1714.0},{"date":"2024-01-03","close":1680.0},{"date":"2024-01-04","close":1636.0},{"date":"2024-01-05","close":1702.0},{"date":"2024-01-08","close":1757.0},{"date":"2024-01-09","close":1843.0},{"date":"2024-01-10","close":1831.0},{"date":"2024-01-11","close":1883.0},{"date":"2024-01-12","close":1813.0},{"date":"2024-01-15","close":1790.0},{"date":"2024-01-16","close":1755.0},{"date":"2024-01-17","close":1727.0},{"date":"2024-01-18","close":1736.0},{"date":"2024-01-19","close":1920.0},{"date":"2024-01-22","close":1967.0},{"date":"2024-01-23","close":1901.0},{"date":"2024-01-24","close":1830.0},{"date":"2024-01-25","close":1820.0},{"date":"2024-01-26","close":1854.0},{"date":"2024-01-29","close":1777.0},{"date":"2024-01-30","close":1768.0},{"date":"2024-01-31","close":1682.0},{"date":"2024-02-01","close":1695.0},{"date":"2024-02-02","close":1732.0},{"date":"2024-02-05","close":1689.0},{"date":"2024-02-06","close":1690.0},{"date":"2024-02-07","close":1658.0},{"date":"2024-02-08","close":1708.0},{"date":"2024-02-13","close":1990.0},{"date":"2024-02-14","close":2030.0},{"date":"2024-02-15","close":1945.0},{"date":"2024-02-16","close":1963.0},{"date":"2024-02-19","close":2085.0},{"date":"2024-02-20","close":2055.0},{"date":"2024-02-21","close":1933.0},{"date":"2024-02-22","close":1932.0},{"date":"2024-02-23","close":1980.0},{"date":"2024-02-26","close":1989.0},{"date":"2024-02-27","close":1884.0},{"date":"2024-02-28","close":1894.0},{"date":"2024-02-29","close":1828.0},{"date":"2024-03-04","close":1950.0},{"date":"2024-03-05","close":1899.0},{"date":"2024-03-06","close":1873.0},{"date":"2024-03-07","close":1873.0},{"date":"2024-03-08","close":1970.0},{"date":"2024-03-11","close":1855.0},{"date":"2024-03-12","close":1865.0},{"date":"2024-03-13","close":1913.0},{"date":"2024-03-14","close":1871.0},{"date":"2024-03-15","close":1836.0},{"date":"2024-03-18","close":1887.0},{"date":"2024-03-19","close":1916.0},{"date":"2024-03-20","close":1888.0},{"date":"2024-03-21","close":1872.0},{"date":"2024-03-22","close":1856.0},{"date":"2024-03-25","close":1857.0},{"date":"2024-03-26","close":1866.0},{"date":"2024-03-27","close":1869.0},{"date":"2024-03-28","close":1907.0},{"date":"2024-03-29","close":1864.0},{"date":"2024-04-01","close":1892.0},{"date":"2024-04-02","close":1851.0},{"date":"2024-04-03","close":1780.0},{"date":"2024-04-04","close":1761.0},{"date":"2024-04-05","close":1726.0},{"date":"2024-04-08","close":1680.0},{"date":"2024-04-09","close":1667.0},{"date":"2024-04-11","close":1669.0},{"date":"2024-04-12","close":1660.0},{"date":"2024-04-15","close":1620.0},{"date":"2024-04-16","close":1559.0},{"date":"2024-04-17","close":1600.0},{"date":"2024-04-18","close":1610.0},{"date":"2024-04-19","close":1590.0},{"date":"2024-04-22","close":1595.0},{"date":"2024-04-23","close":1587.0},{"date":"2024-04-24","close":1642.0},{"date":"2024-04-25","close":1606.0},{"date":"2024-04-26","close":1600.0},{"date":"2024-04-29","close":1629.0},{"date":"2024-04-30","close":1630.0},{"date":"2024-05-02","close":1622.0},{"date":"2024-05-03","close":1618.0},{"date":"2024-05-07","close":1639.0},{"date":"2024-05-08","close":1629.0},{"date":"2024-05-09","close":1617.0},{"date":"2024-05-10","close":1600.0},{"date":"2024-05-13","close":1669.0},{"date":"2024-05-14","close":1660.0},{"date":"2024-05-16","close":1664.0},{"date":"2024-05-17","close":1663.0},{"date":"2024-05-20","close":1653.0},{"date":"2024-05-21","close":1729.0},{"date":"2024-05-22","close":1740.0},{"date":"2024-05-23","close":1721.0},{"date":"2024-05-24","close":1671.0},{"date":"2024-05-27","close":1661.0},{"date":"2024-05-28","close":1628.0},{"date":"2024-05-29","close":1602.0},{"date":"2024-05-30","close":1620.0},{"date":"2024-05-31","close":1612.0},{"date":"2024-06-03","close":1609.0},{"date":"2024-06-04","close":1595.0},{"date":"2024-06-05","close":1583.0},{"date":"2024-06-07","close":1728.0},{"date":"2024-06-10","close":1670.0},{"date":"2024-06-11","close":1618.0},{"date":"2024-06-12","close":1630.0},{"date":"2024-06-13","close":1612.0},{"date":"2024-06-14","close":1620.0},{"date":"2024-06-17","close":1606.0},{"date":"2024-06-18","close":1598.0},{"date":"2024-06-19","close":1607.0},{"date":"2024-06-20","close":1616.0},{"date":"2024-06-21","close":1593.0},{"date":"2024-06-24","close":1531.0},{"date":"2024-06-25","close":1510.0},{"date":"2024-06-26","close":1549.0},{"date":"2024-06-27","close":1522.0},{"date":"2024-06-28","close":1511.0},{"date":"2024-07-01","close":1509.0},{"date":"2024-07-02","close":1496.0},{"date":"2024-07-03","close":1471.0},{"date":"2024-07-04","close":1450.0},{"date":"2024-07-05","close":1465.0},{"date":"2024-07-08","close":1410.0},{"date":"2024-07-09","close":1408.0},{"date":"2024-07-10","close":1376.0},{"date":"2024-07-11","close":1390.0},{"date":"2024-07-12","close":1382.0},{"date":"2024-07-15","close":1391.0},{"date":"2024-07-16","close":1390.0},{"date":"2024-07-17","close":1379.0},{"date":"2024-07-18","close":1326.0},{"date":"2024-07-19","close":1330.0},{"date":"2024-07-22","close":1289.0},{"date":"2024-07-23","close":1304.0},{"date":"2024-07-24","close":1286.0},{"date":"2024-07-25","close":1267.0},{"date":"2024-07-26","close":1254.0},{"date":"2024-07-29","close":1275.0},{"date":"2024-07-30","close":1243.0},{"date":"2024-07-31","close":1250.0},{"date":"2024-08-01","close":1315.0},{"date":"2024-08-02","close":1255.0},{"date":"2024-08-05","close":1014.0},{"date":"2024-08-06","close":1090.0},{"date":"2024-08-07","close":1129.0},{"date":"2024-08-08","close":1094.0},{"date":"2024-08-09","close":1132.0},{"date":"2024-08-12","close":1163.0},{"date":"2024-08-13","close":1147.0},{"date":"2024-08-14","close":1180.0},{"date":"2024-08-16","close":1169.0},{"date":"2024-08-19","close":1164.0},{"date":"2024-08-20","close":1200.0},{"date":"2024-08-21","close":1195.0},{"date":"2024-08-22","close":1181.0},{"date":"2024-08-23","close":1166.0},{"date":"2024-08-26","close":1161.0},{"date":"2024-08-27","close":1184.0},{"date":"2024-08-28","close":1206.0},{"date":"2024-08-29","close":1140.0},{"date":"2024-08-30","close":1160.0},{"date":"2024-09-02","close":1155.0},{"date":"2024-09-03","close":1151.0},{"date":"2024-09-04","close":1088.0},{"date":"2024-09-05","close":1078.0},{"date":"2024-09-06","close":1037.0},{"date":"2024-09-09","close":1038.0},{"date":"2024-09-10","close":1039.0},{"date":"2024-09-11","close":1039.0},{"date":"2024-09-12","close":1214.0},{"date":"2024-09-13","close":1148.0},{"date":"2024-09-19","close":1152.0},{"date":"2024-09-20","close":1145.0},{"date":"2024-09-23","close":1143.0},{"date":"2024-09-24","close":1145.0},{"date":"2024-09-25","close":1136.0},{"date":"2024-09-26","close":1191.0},{"date":"2024-09-27","close":1161.0},{"date":"2024-09-30","close":1138.0},{"date":"2024-10-02","close":1110.0},{"date":"2024-10-04","close":1121.0},{"date":"2024-10-07","close":1139.0},{"date":"2024-10-08","close":1140.0},{"date":"2024-10-10","close":1121.0},{"date":"2024-10-11","close":1113.0},{"date":"2024-10-14","close":1113.0},{"date":"2024-10-15","close":1116.0},{"date":"2024-10-16","close":1096.0},{"date":"2024-10-17","close":1077.0},{"date":"2024-10-18","close":1066.0},{"date":"2024-10-21","close":1082.0},{"date":"2024-10-22","close":1073.0},{"date":"2024-10-23","close":1067.0},{"date":"2024-10-24","close":1038.0},{"date":"2024-10-25","close":1042.0},{"date":"2024-10-28","close":1056.0},{"date":"2024-10-29","close":1053.0},{"date":"2024-10-30","close":1053.0},{"date":"2024-10-31","close":1054.0},{"date":"2024-11-01","close":1021.0},{"date":"2024-11-04","close":1036.0},{"date":"2024-11-05","close":1048.0},{"date":"2024-11-06","close":1082.0},{"date":"2024-11-07","close":1070.0},{"date":"2024-11-08","close":1072.0},{"date":"2024-11-11","close":1012.0},{"date":"2024-11-12","close":965.0},{"date":"2024-11-13","close":935.0},{"date":"2024-11-14","close":920.0},{"date":"2024-11-15","close":934.0},{"date":"2024-11-18","close":970.0},{"date":"2024-11-19","close":970.0},{"date":"2024-11-20","close":930.0},{"date":"2024-11-21","close":915.0},{"date":"2024-11-22","close":927.0},{"date":"2024-11-25","close":980.0},{"date":"2024-11-26","close":988.0},{"date":"2024-11-27","close":994.0},{"date":"2024-11-28","close":995.0},{"date":"2024-11-29","close":978.0},{"date":"2024-12-02","close":941.0},{"date":"2024-12-03","close":958.0},{"date":"2024-12-04","close":914.0},{"date":"2024-12-05","close":901.0},{"date":"2024-12-06","close":854.0},{"date":"2024-12-09","close":773.0},{"date":"2024-12-10","close":839.0},{"date":"2024-12-11","close":916.0},{"date":"2024-12-12","close":911.0},{"date":"2024-12-13","close":930.0},{"date":"2024-12-16","close":938.0},{"date":"2024-12-17","close":954.0},{"date":"2024-12-18","close":1005.0},{"date":"2024-12-19","close":972.0},{"date":"2024-12-20","close":913.0},{"date":"2024-12-23","close":958.0},{"date":"2024-12-24","close":935.0},{"date":"2024-12-26","close":922.0},{"date":"2024-12-27","close":919.0},{"date":"2024-12-30","close":990.0},{"date":"2025-01-02","close":972.0},{"date":"2025-01-03","close":1005.0},{"date":"2025-01-06","close":1051.0},{"date":"2025-01-07","close":1366.0},{"date":"2025-01-08","close":1453.0},{"date":"2025-01-09","close":1454.0},{"date":"2025-01-10","close":1384.0},{"date":"2025-01-13","close":1376.0},{"date":"2025-01-14","close":1342.0},{"date":"2025-01-15","close":1430.0},{"date":"2025-01-16","close":1402.0},{"date":"2025-01-17","close":1380.0},{"date":"2025-01-20","close":1303.0},{"date":"2025-01-21","close":1311.0},{"date":"2025-01-22","close":1326.0},{"date":"2025-01-23","close":1250.0},{"date":"2025-01-24","close":1249.0},{"date":"2025-01-31","close":1238.0},{"date":"2025-02-03","close":1167.0},{"date":"2025-02-04","close":1266.0},{"date":"2025-02-05","close":1293.0},{"date":"2025-02-06","close":1272.0},{"date":"2025-02-07","close":1250.0},{"date":"2025-02-10","close":1296.0},{"date":"2025-02-11","close":1275.0},{"date":"2025-02-12","close":1233.0},{"date":"2025-02-13","close":1259.0},{"date":"2025-02-14","close":1250.0},{"date":"2025-02-17","close":1281.0},{"date":"2025-02-18","close":1309.0},{"date":"2025-02-19","close":1295.0},{"date":"2025-02-20","close":1245.0},{"date":"2025-02-21","close":1237.0},{"date":"2025-02-24","close":1226.0},{"date":"2025-02-25","close":1209.0},{"date":"2025-02-26","close":1300.0},{"date":"2025-02-27","close":1319.0},{"date":"2025-02-28","close":1233.0},{"date":"2025-03-04","close":1186.0},{"date":"2025-03-05","close":1212.0},{"date":"2025-03-06","close":1173.0},{"date":"2025-03-07","close":1142.0},{"date":"2025-03-10","close":1150.0},{"date":"2025-03-11","close":1125.0},{"date":"2025-03-12","close":1158.0},{"date":"2025-03-13","close":1195.0},{"date":"2025-03-14","close":1197.0},{"date":"2025-03-17","close":1218.0},{"date":"2025-03-18","close":1209.0},{"date":"2025-03-19","close":1256.0},{"date":"2025-03-20","close":1201.0},{"date":"2025-03-21","close":1190.0},{"date":"2025-03-24","close":1189.0},{"date":"2025-03-25","close":1170.0},{"date":"2025-03-26","close":1169.0},{"date":"2025-03-27","close":1158.0},{"date":"2025-03-28","close":1124.0},{"date":"2025-03-31","close":1054.0},{"date":"2025-04-01","close":1091.0},{"date":"2025-04-02","close":1041.0},{"date":"2025-04-03","close":1034.0},{"date":"2025-04-04","close":1066.0},{"date":"2025-04-07","close":985.0},{"date":"2025-04-08","close":996.0},{"date":"2025-04-09","close":967.0},{"date":"2025-04-10","close":1050.0},{"date":"2025-04-11","close":1087.0},{"date":"2025-04-14","close":1173.0},{"date":"2025-04-15","close":1159.0},{"date":"2025-04-16","close":1128.0},{"date":"2025-04-17","close":1165.0},{"date":"2025-04-18","close":1146.0},{"date":"2025-04-21","close":1179.0},{"date":"2025-04-22","close":1148.0},{"date":"2025-04-23","close":1160.0},{"date":"2025-04-24","close":1168.0},{"date":"2025-04-25","close":1178.0},{"date":"2025-04-28","close":1163.0},{"date":"2025-04-29","close":1169.0},{"date":"2025-04-30","close":1137.0},{"date":"2025-05-02","close":1127.0},{"date":"2025-05-07","close":1154.0},{"date":"2025-05-08","close":1147.0},{"date":"2025-05-09","close":1146.0},{"date":"2025-05-12","close":1237.0},{"date":"2025-05-13","close":1230.0},{"date":"2025-05-14","close":1262.0},{"date":"2025-05-15","close":1244.0},{"date":"2025-05-16","close":1217.0},{"date":"2025-05-19","close":1200.0},{"date":"2025-05-20","close":1193.0},{"date":"2025-05-21","close":1210.0},{"date":"2025-05-22","close":1191.0},{"date":"2025-05-23","close":1170.0},{"date":"2025-05-26","close":1175.0},{"date":"2025-05-27","close":1169.0},{"date":"2025-05-28","close":1393.0},{"date":"2025-05-29","close":1394.0},{"date":"2025-05-30","close":1351.0},{"date":"2025-06-02","close":1384.0},{"date":"2025-06-04","close":1476.0},{"date":"2025-06-05","close":1444.0},{"date":"2025-06-09","close":1437.0},{"date":"2025-06-10","close":1406.0},{"date":"2025-06-11","close":1401.0},{"date":"2025-06-12","close":1376.0},{"date":"2025-06-13","close":1340.0},{"date":"2025-06-16","close":1359.0},{"date":"2025-06-17","close":1394.0},{"date":"2025-06-18","close":1483.0},{"date":"2025-06-19","close":1500.0},{"date":"2025-06-20","close":1428.0},{"date":"2025-06-23","close":1429.0},{"date":"2025-06-24","close":1430.0},{"date":"2025-06-25","close":1429.0},{"date":"2025-06-26","close":1384.0},{"date":"2025-06-27","close":1364.0},{"date":"2025-06-30","close":1349.0},{"date":"2025-07-01","close":1356.0},{"date":"2025-07-02","close":1345.0},{"date":"2025-07-03","close":1346.0},{"date":"2025-07-04","close":1330.0},{"date":"2025-07-07","close":1355.0},{"date":"2025-07-08","close":1357.0},{"date":"2025-07-09","close":1380.0},{"date":"2025-07-10","close":1377.0},{"date":"2025-07-11","close":1401.0},{"date":"2025-07-14","close":1500.0},{"date":"2025-07-15","close":1530.0},{"date":"2025-07-16","close":1567.0},{"date":"2025-07-17","close":1509.0},{"date":"2025-07-18","close":1464.0},{"date":"2025-07-21","close":1459.0},{"date":"2025-07-22","close":1443.0},{"date":"2025-07-23","close":1424.0},{"date":"2025-07-24","close":1403.0},{"date":"2025-07-25","close":1403.0},{"date":"2025-07-28","close":1417.0},{"date":"2025-07-29","close":1393.0},{"date":"2025-07-30","close":1374.0},{"date":"2025-07-31","close":1374.0},{"date":"2025-08-01","close":1306.0},{"date":"2025-08-04","close":1327.0},{"date":"2025-08-05","close":1346.0},{"date":"2025-08-06","close":1354.0},{"date":"2025-08-07","close":1334.0},{"date":"2025-08-08","close":1319.0},{"date":"2025-08-11","close":1326.0},{"date":"2025-08-12","close":1303.0},{"date":"2025-08-13","close":1308.0},{"date":"2025-08-14","close":1303.0},{"date":"2025-08-18","close":1282.0},{"date":"2025-08-19","close":1286.0},{"date":"2025-08-20","close":1251.0},{"date":"2025-08-21","close":1256.0},{"date":"2025-08-22","close":1262.0},{"date":"2025-08-25","close":1291.0},{"date":"2025-08-26","close":1296.0},{"date":"2025-08-27","close":1310.0},{"date":"2025-08-28","close":1293.0},{"date":"2025-08-29","close":1275.0},{"date":"2025-09-01","close":1253.0},{"date":"2025-09-02","close":1265.0},{"date":"2025-09-03","close":1250.0},{"date":"2025-09-04","close":1317.0},{"date":"2025-09-05","close":1338.0},{"date":"2025-09-08","close":1426.0},{"date":"2025-09-09","close":1424.0},{"date":"2025-09-10","close":1424.0},{"date":"2025-09-11","close":1419.0},{"date":"2025-09-12","close":1432.0},{"date":"2025-09-15","close":1429.0},{"date":"2025-09-16","close":1415.0},{"date":"2025-09-17","close":1413.0},{"date":"2025-09-18","close":1443.0},{"date":"2025-09-19","close":1427.0},{"date":"2025-09-22","close":1458.0},{"date":"2025-09-23","close":1455.0},{"date":"2025-09-24","close":1453.0},{"date":"2025-09-25","close":1431.0},{"date":"2025-09-26","close":1390.0},{"date":"2025-09-29","close":1414.0},{"date":"2025-09-30","close":1417.0},{"date":"2025-10-01","close":1406.0},{"date":"2025-10-02","close":1424.0},{"date":"2025-10-10","close":1545.0},{"date":"2025-10-13","close":1545.0},{"date":"2025-10-14","close":1476.0},{"date":"2025-10-15","close":1453.0},{"date":"2025-10-16","close":1442.0},{"date":"2025-10-17","close":1385.0},{"date":"2025-10-20","close":1392.0},{"date":"2025-10-21","close":1396.0},{"date":"2025-10-22","close":1393.0},{"date":"2025-10-23","close":1387.0},{"date":"2025-10-24","close":1388.0},{"date":"2025-10-27","close":1414.0},{"date":"2025-10-28","close":1387.0},{"date":"2025-10-29","close":1422.0},{"date":"2025-10-30","close":1388.0},{"date":"2025-10-31","close":1535.0},{"date":"2025-11-03","close":1668.0},{"date":"2025-11-04","close":1768.0},{"date":"2025-11-05","close":1587.0},{"date":"2025-11-06","close":1533.0},{"date":"2025-11-07","close":1453.0},{"date":"2025-11-10","close":1514.0},{"date":"2025-11-11","close":1515.0},{"date":"2025-11-12","close":1525.0},{"date":"2025-11-13","close":1493.0},{"date":"2025-11-14","close":1416.0},{"date":"2025-11-17","close":1463.0},{"date":"2025-11-18","close":1389.0},{"date":"2025-11-19","close":1357.0},{"date":"2025-11-20","close":1410.0},{"date":"2025-11-21","close":1314.0},{"date":"2025-11-24","close":1311.0},{"date":"2025-11-25","close":1321.0},{"date":"2025-11-26","close":1338.0},{"date":"2025-11-27","close":1331.0},{"date":"2025-11-28","close":1399.0},{"date":"2025-12-01","close":1392.0},{"date":"2025-12-02","close":1377.0},{"date":"2025-12-03","close":1382.0},{"date":"2025-12-04","close":1373.0},{"date":"2025-12-05","close":1395.0},{"date":"2025-12-08","close":1435.0},{"date":"2025-12-09","close":1407.0},{"date":"2025-12-10","close":1357.0},{"date":"2025-12-11","close":1342.0},{"date":"2025-12-12","close":1370.0},{"date":"2025-12-15","close":1380.0},{"date":"2025-12-16","close":1316.0},{"date":"2025-12-17","close":1260.0},{"date":"2025-12-18","close":1270.0},{"date":"2025-12-19","close":1290.0},{"date":"2025-12-22","close":1346.0},{"date":"2025-12-23","close":1333.0},{"date":"2025-12-24","close":1315.0},{"date":"2025-12-26","close":1306.0},{"date":"2025-12-29","close":1318.0},{"date":"2025-12-30","close":1299.0},{"date":"2026-01-02","close":1346.0},{"date":"2026-01-05","close":1329.0},{"date":"2026-01-06","close":1320.0},{"date":"2026-01-07","close":1305.0},{"date":"2026-01-08","close":1254.0},{"date":"2026-01-09","close":1398.0},{"date":"2026-01-12","close":1420.0},{"date":"2026-01-13","close":1505.0},{"date":"2026-01-14","close":1425.0},{"date":"2026-01-15","close":1403.0},{"date":"2026-01-16","close":1377.0},{"date":"2026-01-19","close":1507.0},{"date":"2026-01-20","close":1463.0},{"date":"2026-01-21","close":1430.0},{"date":"2026-01-22","close":1389.0},{"date":"2026-01-23","close":1381.0},{"date":"2026-01-26","close":1410.0},{"date":"2026-01-27","close":1444.0},{"date":"2026-01-28","close":1534.0},{"date":"2026-01-29","close":1555.0},{"date":"2026-01-30","close":1470.0},{"date":"2026-02-02","close":1420.0},{"date":"2026-02-03","close":1474.0},{"date":"2026-02-04","close":1450.0},{"date":"2026-02-05","close":1406.0},{"date":"2026-02-06","close":1391.0},{"date":"2026-02-09","close":3552.5},{"date":"2026-02-10","close":3735.0},{"date":"2026-02-11","close":3630.0},{"date":"2026-02-12","close":3570.0},{"date":"2026-02-13","close":3502.5},{"date":"2026-02-19","close":3577.5},{"date":"2026-02-20","close":3522.5},{"date":"2026-02-23","close":3432.5},{"date":"2026-02-24","close":3460.0},{"date":"2026-02-25","close":3530.0},{"date":"2026-02-26","close":3452.5},{"date":"2026-02-27","close":3355.0},{"date":"2026-03-03","close":3200.0},{"date":"2026-03-04","close":2750.0},{"date":"2026-03-05","close":3052.5},{"date":"2026-03-06","close":3040.0},{"date":"2026-03-09","close":2847.5},{"date":"2026-03-10","close":2995.0},{"date":"2026-03-11","close":2947.5},{"date":"2026-03-12","close":2957.5},{"date":"2026-03-13","close":2947.5},{"date":"2026-03-16","close":2977.5},{"date":"2026-03-17","close":2942.5},{"date":"2026-03-18","close":3005.0},{"date":"2026-03-19","close":3010.0},{"date":"2026-03-20","close":2982.5},{"date":"2026-03-23","close":2815.0},{"date":"2026-03-24","close":2922.5},{"date":"2026-03-25","close":2972.5},{"date":"2026-03-26","close":2867.5},{"date":"2026-03-27","close":2872.5},{"date":"2026-03-30","close":2817.5},{"date":"2026-03-31","close":2767.5},{"date":"2026-04-01","close":2900.0},{"date":"2026-04-02","close":2725.0},{"date":"2026-04-03","close":2737.5},{"date":"2026-04-06","close":2712.5},{"date":"2026-04-07","close":2620.0},{"date":"2026-04-08","close":2787.5},{"date":"2026-04-09","close":2787.5},{"date":"2026-04-10","close":2787.5},{"date":"2026-04-13","close":2787.5},{"date":"2026-04-14","close":2787.5},{"date":"2026-04-15","close":2787.5},{"date":"2026-04-16","close":2787.5},{"date":"2026-04-17","close":2787.5},{"date":"2026-04-20","close":2787.5},{"date":"2026-04-21","close":2787.5},{"date":"2026-04-22","close":2787.5},{"date":"2026-04-23","close":2787.5},{"date":"2026-04-24","close":2787.5},{"date":"2026-04-27","close":2787.5},{"date":"2026-04-28","close":2787.5},{"date":"2026-04-29","close":2787.5},{"date":"2026-04-30","close":2787.5},{"date":"2026-05-04","close":2787.5},{"date":"2026-05-06","close":2787.5},{"date":"2026-05-07","close":2787.5},{"date":"2026-05-08","close":3160.0},{"date":"2026-05-11","close":2940.0},{"date":"2026-05-12","close":3030.0},{"date":"2026-05-13","close":3285.0},{"date":"2026-05-14","close":3435.0},{"date":"2026-05-15","close":3195.0},{"date":"2026-05-18","close":3285.0},{"date":"2026-05-19","close":3450.0},{"date":"2026-05-20","close":3590.0},{"date":"2026-05-21","close":3660.0},{"date":"2026-05-22","close":3380.0},{"date":"2026-05-26","close":3565.0},{"date":"2026-05-27","close":3285.0},{"date":"2026-05-28","close":3185.0},{"date":"2026-05-29","close":3215.0},{"date":"2026-06-01","close":2825.0},{"date":"2026-06-02","close":2765.0},{"date":"2026-06-04","close":2880.0},{"date":"2026-06-05","close":2730.0},{"date":"2026-06-08","close":2435.0},{"date":"2026-06-09","close":2615.0},{"date":"2026-06-10","close":2505.0},{"date":"2026-06-11","close":2470.0},{"date":"2026-06-12","close":2565.0},{"date":"2026-06-15","close":2580.0},{"date":"2026-06-16","close":2580.0},{"date":"2026-06-17","close":2500.0},{"date":"2026-06-18","close":2485.0},{"date":"2026-06-19","close":2390.0},{"date":"2026-06-22","close":2360.0},{"date":"2026-06-23","close":2175.0},{"date":"2026-06-24","close":2155.0},{"date":"2026-06-25","close":2130.0},{"date":"2026-06-26","close":2000.0},{"date":"2026-06-29","close":2190.0},{"date":"2026-06-30","close":2160.0},{"date":"2026-07-01","close":2165.0},{"date":"2026-07-02","close":2050.0},{"date":"2026-07-03","close":2075.0},{"date":"2026-07-06","close":2080.0},{"date":"2026-07-07","close":1992.0},{"date":"2026-07-08","close":1944.0},{"date":"2026-07-09","close":1886.0},{"date":"2026-07-10","close":2000.0},{"date":"2026-07-13","close":1857.0},{"date":"2026-07-14","close":1841.0},{"date":"2026-07-15","close":1939.0},{"date":"2026-07-16","close":1862.0},{"date":"2026-07-20","close":1799.0},{"date":"2026-07-21","close":1809.0},{"date":"2026-07-22","close":1796.0},{"date":"2026-07-23","close":1899.0},{"date":"2026-07-24","close":1827.0},{"date":"2026-07-27","close":1866.0},{"date":"2026-07-28","close":1746.0},{"date":"2026-07-29","close":1622.0},{"date":"2026-07-30","close":1666.0},{"date":"2026-07-31","close":1815.0},{"date":"2026-08-03","close":1861.0},{"date":"2026-08-04","close":1962.0},{"date":"2026-08-05","close":2030.0},{"date":"2026-08-06","close":2005.0},{"date":"2026-08-07","close":1967.0},{"date":"2026-08-10","close":2065.0},{"date":"2026-08-11","close":2070.0},{"date":"2026-08-12","close":2050.0},{"date":"2026-08-13","close":2045.0},{"date":"2026-08-14","close":2060.0},{"date":"2026-08-18","close":2080.0},{"date":"2026-08-19","close":1988.0},{"date":"2026-08-20","close":2045.0},{"date":"2026-08-21","close":1989.0},{"date":"2026-08-24","close":1896.0},{"date":"2026-08-25","close":1990.0},{"date":"2026-08-26","close":2020.0},{"date":"2026-08-27","close":2045.0},{"date":"2026-08-28","close":2040.0},{"date":"2026-08-31","close":2000.0},{"date":"2026-09-01","close":1979.0},{"date":"2026-09-02","close":1935.0},{"date":"2026-09-03","close":1911.0},{"date":"2026-09-04","close":1990.0},{"date":"2026-09-07","close":1967.0},{"date":"2026-09-08","close":1967.0},{"date":"2026-09-09","close":1960.0},{"date":"2026-09-10","close":1989.0},{"date":"2026-09-11","close":1967.0},{"date":"2026-09-14","close":1952.0},{"date":"2026-09-15","close":1939.0},{"date":"2026-09-16","close":1954.0},{"date":"2026-09-17","close":1952.0},{"date":"2026-09-18","close":1960.0},{"date":"2026-09-21","close":2140.0},{"date":"2026-09-22","close":2085.0},{"date":"2026-09-23","close":2050.0},{"date":"2026-09-28","close":2140.0},{"date":"2026-09-29","close":2380.0},{"date":"2026-09-30","close":2300.0},{"date":"2026-10-01","close":2355.0},{"date":"2026-10-02","close":2370.0},{"date":"2026-10-06","close":2470.0},{"date":"2026-10-07","close":2350.0},{"date":"2026-10-08","close":2365.0},{"date":"2026-10-12","close":2250.0},{"date":"2026-10-13","close":2270.0},{"date":"2026-10-14","close":2230.0},{"date":"2026-10-15","close":2060.0},{"date":"2026-10-16","close":2210.0},{"date":"2026-10-19","close":2245.0},{"date":"2026-10-20","close":2280.0},{"date":"2026-10-21","close":2325.0},{"date":"2026-10-22","close":2230.0},{"date":"2026-10-23","close":2210.0}],"chart_data":[{"date":"2024-10-24","open":1066,"high":1066,"low":1038,"close":1038,"volume":276972,"rsi_14":28.82,"sma_20":1112.15,"sma_60":1144.83,"sma_120":1352.06},{"date":"2024-10-25","open":1034,"high":1150,"low":1016,"close":1042,"volume":3470553,"rsi_14":25.77,"sma_20":1107.0,"sma_60":1140.77,"sma_120":1347.36},{"date":"2024-10-28","open":1036,"high":1063,"low":1035,"close":1056,"volume":305618,"rsi_14":23.9,"sma_20":1103.0,"sma_60":1137.25,"sma_120":1342.83},{"date":"2024-10-29","open":1059,"high":1059,"low":1033,"close":1053,"volume":293722,"rsi_14":22.98,"sma_20":1096.1,"sma_60":1133.9,"sma_120":1338.03},{"date":"2024-10-30","open":1053,"high":1080,"low":1051,"close":1053,"volume":422808,"rsi_14":26.06,"sma_20":1090.7,"sma_60":1130.2,"sma_120":1333.22},{"date":"2024-10-31","open":1042,"high":1063,"low":1031,"close":1054,"volume":375162,"rsi_14":28.15,"sma_20":1086.5,"sma_60":1127.05,"sma_120":1328.48},{"date":"2024-11-01","open":1053,"high":1054,"low":1021,"close":1021,"volume":471731,"rsi_14":22.62,"sma_20":1082.05,"sma_60":1123.23,"sma_120":1323.51},{"date":"2024-11-04","open":1021,"high":1045,"low":1012,"close":1036,"volume":488207,"rsi_14":27.78,"sma_20":1077.8,"sma_60":1118.58,"sma_120":1318.48},{"date":"2024-11-05","open":1036,"high":1068,"low":1035,"close":1048,"volume":415634,"rsi_14":36.05,"sma_20":1073.25,"sma_60":1115.13,"sma_120":1313.64},{"date":"2024-11-06","open":1053,"high":1130,"low":1053,"close":1082,"volume":1647105,"rsi_14":51.34,"sma_20":1070.35,"sma_60":1116.27,"sma_120":1309.18},{"date":"2024-11-07","open":1100,"high":1100,"low":1058,"close":1070,"volume":317815,"rsi_14":51.06,"sma_20":1067.8,"sma_60":1115.93,"sma_120":1304.77},{"date":"2024-11-08","open":1072,"high":1094,"low":1065,"close":1072,"volume":480174,"rsi_14":47.13,"sma_20":1065.75,"sma_60":1114.98,"sma_120":1299.79},{"date":"2024-11-11","open":1072,"high":1086,"low":1010,"close":1012,"volume":687151,"rsi_14":36.44,"sma_20":1060.7,"sma_60":1113.62,"sma_120":1294.39},{"date":"2024-11-12","open":1007,"high":1015,"low":960,"close":965,"volume":1076388,"rsi_14":30.83,"sma_20":1053.15,"sma_60":1110.83,"sma_120":1288.57},{"date":"2024-11-13","open":951,"high":970,"low":923,"close":935,"volume":659599,"rsi_14":30.71,"sma_20":1045.1,"sma_60":1107.03,"sma_120":1282.5},{"date":"2024-11-14","open":928,"high":952,"low":915,"close":920,"volume":511820,"rsi_14":28.06,"sma_20":1037.25,"sma_60":1103.25,"sma_120":1276.39},{"date":"2024-11-15","open":913,"high":935,"low":873,"close":934,"volume":521945,"rsi_14":28.06,"sma_20":1030.65,"sma_60":1099.15,"sma_120":1269.77},{"date":"2024-11-18","open":931,"high":1010,"low":927,"close":970,"volume":793117,"rsi_14":36.66,"sma_20":1025.05,"sma_60":1095.83,"sma_120":1263.35},{"date":"2024-11-19","open":970,"high":978,"low":960,"close":970,"volume":437822,"rsi_14":36.66,"sma_20":1019.9,"sma_60":1092.6,"sma_120":1257.09},{"date":"2024-11-20","open":960,"high":968,"low":900,"close":930,"volume":1043095,"rsi_14":32.29,"sma_20":1013.05,"sma_60":1088.1,"sma_120":1250.92},{"date":"2024-11-21","open":952,"high":952,"low":907,"close":915,"volume":683064,"rsi_14":34.04,"sma_20":1006.9,"sma_60":1083.43,"sma_120":1244.7},{"date":"2024-11-22","open":916,"high":956,"low":916,"close":927,"volume":431126,"rsi_14":33.43,"sma_20":1001.15,"sma_60":1079.2,"sma_120":1238.86},{"date":"2024-11-25","open":929,"high":990,"low":929,"close":980,"volume":719887,"rsi_14":40.81,"sma_20":997.35,"sma_60":1076.1,"sma_120":1233.67},{"date":"2024-11-26","open":979,"high":1013,"low":967,"close":988,"volume":574397,"rsi_14":36.34,"sma_20":994.1,"sma_60":1073.22,"sma_120":1228.41},{"date":"2024-11-27","open":980,"high":1011,"low":977,"close":994,"volume":609530,"rsi_14":38.76,"sma_20":991.15,"sma_60":1070.05,"sma_120":1223.26},{"date":"2024-11-28","open":998,"high":1015,"low":984,"close":995,"volume":390557,"rsi_14":38.58,"sma_20":988.2,"sma_60":1066.53,"sma_120":1218.14},{"date":"2024-11-29","open":1000,"high":1000,"low":970,"close":978,"volume":374536,"rsi_14":44.22,"sma_20":986.05,"sma_60":1063.83,"sma_120":1213.0},{"date":"2024-12-02","open":978,"high":988,"low":917,"close":941,"volume":260404,"rsi_14":45.77,"sma_20":981.3,"sma_60":1060.18,"sma_120":1207.65},{"date":"2024-12-03","open":941,"high":966,"low":941,"close":958,"volume":233212,"rsi_14":54.24,"sma_20":976.8,"sma_60":1056.9,"sma_120":1201.23},{"date":"2024-12-04","open":940,"high":950,"low":900,"close":914,"volume":518298,"rsi_14":49.0,"sma_20":968.4,"sma_60":1052.95,"sma_120":1194.93},{"date":"2024-12-05","open":921,"high":924,"low":896,"close":901,"volume":432662,"rsi_14":44.48,"sma_20":959.95,"sma_60":1049.83,"sma_120":1188.96},{"date":"2024-12-06","open":898,"high":905,"low":820,"close":854,"volume":800775,"rsi_14":31.29,"sma_20":949.05,"sma_60":1046.1,"sma_120":1182.49},{"date":"2024-12-09","open":809,"high":845,"low":768,"close":773,"volume":1283491,"rsi_14":24.81,"sma_20":937.1,"sma_60":1041.7,"sma_120":1175.5},{"date":"2024-12-10","open":773,"high":850,"low":773,"close":839,"volume":593369,"rsi_14":39.09,"sma_20":930.8,"sma_60":1038.38,"sma_120":1168.99},{"date":"2024-12-11","open":841,"high":916,"low":841,"close":916,"volume":709563,"rsi_14":50.1,"sma_20":929.85,"sma_60":1036.33,"sma_120":1163.24},{"date":"2024-12-12","open":910,"high":924,"low":888,"close":911,"volume":402007,"rsi_14":48.31,"sma_20":929.4,"sma_60":1034.2,"sma_120":1157.52},{"date":"2024-12-13","open":911,"high":930,"low":906,"close":930,"volume":275230,"rsi_14":44.29,"sma_20":929.2,"sma_60":1029.47,"sma_120":1151.88},{"date":"2024-12-16","open":930,"high":944,"low":926,"close":938,"volume":204855,"rsi_14":44.29,"sma_20":927.6,"sma_60":1025.97,"sma_120":1146.22},{"date":"2024-12-17","open":950,"high":957,"low":927,"close":954,"volume":358999,"rsi_14":45.54,"sma_20":926.8,"sma_60":1022.67,"sma_120":1140.9},{"date":"2024-12-18","open":954,"high":1160,"low":933,"close":1005,"volume":19432685,"rsi_14":51.0,"sma_20":930.55,"sma_60":1020.33,"sma_120":1136.52},{"date":"2024-12-19","open":976,"high":992,"low":950,"close":972,"volume":1670056,"rsi_14":49.42,"sma_20":933.4,"sma_60":1017.48,"sma_120":1132.03},{"date":"2024-12-20","open":973,"high":977,"low":912,"close":913,"volume":1042143,"rsi_14":47.39,"sma_20":932.7,"sma_60":1013.62,"sma_120":1126.73},{"date":"2024-12-23","open":921,"high":1029,"low":921,"close":958,"volume":2969712,"rsi_14":50.0,"sma_20":931.6,"sma_60":1010.65,"sma_120":1122.03},{"date":"2024-12-24","open":958,"high":962,"low":935,"close":935,"volume":543973,"rsi_14":51.93,"sma_20":928.95,"sma_60":1006.38,"sma_120":1117.23},{"date":"2024-12-26","open":940,"high":960,"low":920,"close":922,"volume":393612,"rsi_14":51.93,"sma_20":925.35,"sma_60":1002.4,"sma_120":1112.34},{"date":"2024-12-27","open":903,"high":926,"low":897,"close":919,"volume":406936,"rsi_14":56.51,"sma_20":921.55,"sma_60":998.75,"sma_120":1107.53},{"date":"2024-12-30","open":905,"high":1000,"low":905,"close":990,"volume":1717083,"rsi_14":72.19,"sma_20":922.15,"sma_60":996.75,"sma_120":1103.53},{"date":"2025-01-02","open":975,"high":985,"low":938,"close":972,"volume":782213,"rsi_14":65.08,"sma_20":923.7,"sma_60":994.27,"sma_120":1099.54},{"date":"2025-01-03","open":990,"high":1029,"low":978,"close":1005,"volume":2102711,"rsi_14":61.21,"sma_20":926.05,"sma_60":992.03,"sma_120":1095.71},{"date":"2025-01-06","open":1023,"high":1051,"low":1010,"close":1051,"volume":1248521,"rsi_14":65.98,"sma_20":932.9,"sma_60":990.55,"sma_120":1092.72},{"date":"2025-01-07","open":1060,"high":1366,"low":1025,"close":1366,"volume":82912706,"rsi_14":79.7,"sma_20":956.15,"sma_60":994.63,"sma_120":1092.37},{"date":"2025-01-08","open":1344,"high":1610,"low":1308,"close":1453,"volume":113673510,"rsi_14":81.67,"sma_20":986.1,"sma_60":1000.3,"sma_120":1093.01},{"date":"2025-01-09","open":1442,"high":1520,"low":1402,"close":1454,"volume":27234227,"rsi_14":81.33,"sma_20":1020.15,"sma_60":1005.98,"sma_120":1093.54},{"date":"2025-01-10","open":1419,"high":1419,"low":1384,"close":1384,"volume":3424647,"rsi_14":73.19,"sma_20":1047.4,"sma_60":1010.45,"sma_120":1093.56},{"date":"2025-01-13","open":1411,"high":1411,"low":1370,"close":1376,"volume":1807960,"rsi_14":75.51,"sma_20":1070.4,"sma_60":1015.12,"sma_120":1093.43},{"date":"2025-01-14","open":1369,"high":1380,"low":1342,"close":1342,"volume":2433027,"rsi_14":77.97,"sma_20":1091.95,"sma_60":1019.53,"sma_120":1093.03},{"date":"2025-01-15","open":1360,"high":1547,"low":1357,"close":1430,"volume":49721332,"rsi_14":79.14,"sma_20":1116.95,"sma_60":1025.6,"sma_120":1093.46},{"date":"2025-01-16","open":1421,"high":1447,"low":1400,"close":1402,"volume":5373799,"rsi_14":78.65,"sma_20":1140.15,"sma_60":1030.93,"sma_120":1094.09},{"date":"2025-01-17","open":1401,"high":1414,"low":1363,"close":1380,"volume":3660812,"rsi_14":77.79,"sma_20":1161.45,"sma_60":1036.05,"sma_120":1094.51},{"date":"2025-01-20","open":1381,"high":1386,"low":1294,"close":1303,"volume":3780003,"rsi_14":71.38,"sma_20":1176.35,"sma_60":1039.98,"sma_120":1094.62},{"date":"2025-01-21","open":1315,"high":1326,"low":1264,"close":1311,"volume":2306932,"rsi_14":69.22,"sma_20":1193.3,"sma_60":1044.53,"sma_120":1094.68},{"date":"2025-01-22","open":1330,"high":1396,"low":1296,"close":1326,"volume":9142738,"rsi_14":71.27,"sma_20":1213.95,"sma_60":1049.27,"sma_120":1095.02},{"date":"2025-01-23","open":1357,"high":1357,"low":1240,"close":1250,"volume":2771624,"rsi_14":64.0,"sma_20":1228.55,"sma_60":1052.5,"sma_120":1094.88},{"date":"2025-01-24","open":1270,"high":1304,"low":1240,"close":1249,"volume":1593138,"rsi_14":61.93,"sma_20":1244.25,"sma_60":1055.77,"sma_120":1094.83},{"date":"2025-01-31","open":1206,"high":1255,"low":1205,"close":1238,"volume":1431467,"rsi_14":37.83,"sma_20":1260.05,"sma_60":1058.85,"sma_120":1094.53},{"date":"2025-02-03","open":1227,"high":1227,"low":1160,"close":1167,"volume":1721852,"rsi_14":21.96,"sma_20":1272.45,"sma_60":1060.73,"sma_120":1093.89},{"date":"2025-02-04","open":1167,"high":1362,"low":1164,"close":1266,"volume":16324230,"rsi_14":34.54,"sma_20":1286.25,"sma_60":1064.82,"sma_120":1094.03},{"date":"2025-02-05","open":1275,"high":1316,"low":1268,"close":1293,"volume":3124636,"rsi_14":41.95,"sma_20":1302.3,"sma_60":1069.1,"sma_120":1093.84},{"date":"2025-02-06","open":1302,"high":1320,"low":1269,"close":1272,"volume":1908316,"rsi_14":41.0,"sma_20":1315.65,"sma_60":1072.83,"sma_120":1093.98},{"date":"2025-02-07","open":1281,"high":1284,"low":1246,"close":1250,"volume":1120752,"rsi_14":41.87,"sma_20":1325.6,"sma_60":1075.63,"sma_120":1095.95},{"date":"2025-02-10","open":1243,"high":1316,"low":1228,"close":1296,"volume":1910871,"rsi_14":37.21,"sma_20":1322.1,"sma_60":1079.4,"sma_120":1097.67},{"date":"2025-02-11","open":1315,"high":1316,"low":1260,"close":1275,"volume":1447264,"rsi_14":37.72,"sma_20":1313.2,"sma_60":1082.78,"sma_120":1098.88},{"date":"2025-02-12","open":1275,"high":1275,"low":1233,"close":1233,"volume":948157,"rsi_14":36.31,"sma_20":1302.15,"sma_60":1086.47,"sma_120":1100.04},{"date":"2025-02-13","open":1234,"high":1272,"low":1222,"close":1259,"volume":808117,"rsi_14":45.47,"sma_20":1295.9,"sma_60":1091.37,"sma_120":1101.1},{"date":"2025-02-14","open":1270,"high":1275,"low":1241,"close":1250,"volume":541099,"rsi_14":43.74,"sma_20":1289.6,"sma_60":1096.62,"sma_120":1101.83},{"date":"2025-02-17","open":1250,"high":1310,"low":1250,"close":1281,"volume":1267080,"rsi_14":45.53,"sma_20":1286.55,"sma_60":1102.63,"sma_120":1102.94},{"date":"2025-02-18","open":1286,"high":1311,"low":1270,"close":1309,"volume":1633399,"rsi_14":56.48,"sma_20":1280.5,"sma_60":1108.88,"sma_120":1104.02},{"date":"2025-02-19","open":1310,"high":1331,"low":1294,"close":1295,"volume":2130712,"rsi_14":54.91,"sma_20":1275.15,"sma_60":1114.3,"sma_120":1105.07},{"date":"2025-02-20","open":1295,"high":1320,"low":1244,"close":1245,"volume":1400196,"rsi_14":50.69,"sma_20":1268.4,"sma_60":1118.88,"sma_120":1105.74},{"date":"2025-02-21","open":1231,"high":1260,"low":1231,"close":1237,"volume":641340,"rsi_14":57.88,"sma_20":1265.1,"sma_60":1124.0,"sma_120":1106.05},{"date":"2025-02-24","open":1225,"high":1231,"low":1170,"close":1226,"volume":695873,"rsi_14":44.38,"sma_20":1260.85,"sma_60":1129.18,"sma_120":1106.31},{"date":"2025-02-25","open":1218,"high":1245,"low":1197,"close":1209,"volume":746216,"rsi_14":37.86,"sma_20":1255.0,"sma_60":1133.88,"sma_120":1106.54},{"date":"2025-02-26","open":1220,"high":1420,"low":1199,"close":1300,"volume":30539185,"rsi_14":53.37,"sma_20":1257.5,"sma_60":1139.22,"sma_120":1107.66},{"date":"2025-02-27","open":1332,"high":1488,"low":1302,"close":1319,"volume":31259456,"rsi_14":58.35,"sma_20":1261.0,"sma_60":1144.73,"sma_120":1108.97},{"date":"2025-02-28","open":1275,"high":1290,"low":1225,"close":1233,"volume":3852316,"rsi_14":43.05,"sma_20":1260.75,"sma_60":1148.72,"sma_120":1109.38},{"date":"2025-03-04","open":1210,"high":1222,"low":1180,"close":1186,"volume":1747365,"rsi_14":40.71,"sma_20":1261.7,"sma_60":1151.9,"sma_120":1109.22},{"date":"2025-03-05","open":1247,"high":1288,"low":1194,"close":1212,"volume":2047585,"rsi_14":47.73,"sma_20":1259.0,"sma_60":1155.8,"sma_120":1109.82},{"date":"2025-03-06","open":1211,"high":1221,"low":1172,"close":1173,"volume":1279179,"rsi_14":40.97,"sma_20":1253.0,"sma_60":1159.67,"sma_120":1109.92},{"date":"2025-03-07","open":1175,"high":1212,"low":1134,"close":1142,"volume":1230355,"rsi_14":39.16,"sma_20":1246.5,"sma_60":1162.73,"sma_120":1109.82},{"date":"2025-03-10","open":1120,"high":1156,"low":1120,"close":1150,"volume":403469,"rsi_14":36.21,"sma_20":1241.5,"sma_60":1166.67,"sma_120":1109.81},{"date":"2025-03-11","open":1105,"high":1178,"low":1105,"close":1125,"volume":525920,"rsi_14":30.51,"sma_20":1232.95,"sma_60":1170.4,"sma_120":1110.12},{"date":"2025-03-12","open":1125,"high":1170,"low":1124,"close":1158,"volume":418548,"rsi_14":36.05,"sma_20":1227.1,"sma_60":1175.47,"sma_120":1110.78},{"date":"2025-03-13","open":1190,"high":1293,"low":1177,"close":1195,"volume":9721183,"rsi_14":44.77,"sma_20":1225.2,"sma_60":1182.5,"sma_120":1112.1},{"date":"2025-03-14","open":1198,"high":1208,"low":1161,"close":1197,"volume":937776,"rsi_14":45.76,"sma_20":1222.1,"sma_60":1188.47,"sma_120":1113.42},{"date":"2025-03-17","open":1211,"high":1237,"low":1210,"close":1218,"volume":1196472,"rsi_14":49.17,"sma_20":1220.5,"sma_60":1193.5,"sma_120":1114.92},{"date":"2025-03-18","open":1236,"high":1238,"low":1203,"close":1209,"volume":534171,"rsi_14":50.0,"sma_20":1216.9,"sma_60":1198.47,"sma_120":1116.33},{"date":"2025-03-19","open":1191,"high":1314,"low":1185,"close":1256,"volume":7892975,"rsi_14":44.88,"sma_20":1214.25,"sma_60":1203.9,"sma_120":1116.68},{"date":"2025-03-20","open":1249,"high":1264,"low":1201,"close":1201,"volume":1343828,"rsi_14":37.34,"sma_20":1209.55,"sma_60":1208.28,"sma_120":1117.12},{"date":"2025-03-21","open":1201,"high":1216,"low":1188,"close":1190,"volume":694995,"rsi_14":44.5,"sma_20":1206.8,"sma_60":1212.22,"sma_120":1117.44},{"date":"2025-03-24","open":1187,"high":1198,"low":1174,"close":1189,"volume":481927,"rsi_14":50.43,"sma_20":1204.4,"sma_60":1215.28,"sma_120":1117.81},{"date":"2025-03-25","open":1189,"high":1200,"low":1170,"close":1170,"volume":527783,"rsi_14":43.79,"sma_20":1201.6,"sma_60":1218.58,"sma_120":1118.03},{"date":"2025-03-26","open":1162,"high":1190,"low":1162,"close":1169,"volume":288949,"rsi_14":49.33,"sma_20":1199.6,"sma_60":1222.85,"sma_120":1118.23},{"date":"2025-03-27","open":1151,"high":1173,"low":1150,"close":1158,"volume":284514,"rsi_14":52.86,"sma_20":1192.5,"sma_60":1226.18,"sma_120":1118.42},{"date":"2025-03-28","open":1151,"high":1160,"low":1123,"close":1124,"volume":557553,"rsi_14":45.75,"sma_20":1182.75,"sma_60":1229.33,"sma_120":1117.86},{"date":"2025-03-31","open":1110,"high":1121,"low":1054,"close":1054,"volume":772798,"rsi_14":39.89,"sma_20":1173.8,"sma_60":1231.53,"sma_120":1116.97},{"date":"2025-04-01","open":1054,"high":1107,"low":1054,"close":1091,"volume":475584,"rsi_14":40.56,"sma_20":1169.05,"sma_60":1234.4,"sma_120":1116.58},{"date":"2025-04-02","open":1094,"high":1110,"low":1035,"close":1041,"volume":752984,"rsi_14":29.08,"sma_20":1160.5,"sma_60":1235.25,"sma_120":1116.0},{"date":"2025-04-03","open":1021,"high":1070,"low":1010,"close":1034,"volume":609345,"rsi_14":28.15,"sma_20":1153.55,"sma_60":1236.28,"sma_120":1115.28},{"date":"2025-04-04","open":1005,"high":1070,"low":1005,"close":1066,"volume":679799,"rsi_14":30.21,"sma_20":1149.75,"sma_60":1237.3,"sma_120":1114.67},{"date":"2025-04-07","open":1040,"high":1040,"low":985,"close":985,"volume":918264,"rsi_14":25.44,"sma_20":1141.5,"sma_60":1236.2,"sma_120":1113.38},{"date":"2025-04-08","open":990,"high":1028,"low":990,"close":996,"volume":619174,"rsi_14":19.05,"sma_20":1135.05,"sma_60":1230.03,"sma_120":1112.33},{"date":"2025-04-09","open":965,"high":1005,"low":950,"close":967,"volume":642836,"rsi_14":20.3,"sma_20":1125.5,"sma_60":1221.93,"sma_120":1111.12},{"date":"2025-04-10","open":1014,"high":1058,"low":1011,"close":1050,"volume":1071472,"rsi_14":34.98,"sma_20":1118.25,"sma_60":1215.2,"sma_120":1110.59},{"date":"2025-04-11","open":1045,"high":1087,"low":1024,"close":1087,"volume":762835,"rsi_14":39.84,"sma_20":1112.75,"sma_60":1210.25,"sma_120":1110.35},{"date":"2025-04-14","open":1088,"high":1176,"low":1078,"close":1173,"volume":1759302,"rsi_14":50.26,"sma_20":1110.5,"sma_60":1206.87,"sma_120":1110.99},{"date":"2025-04-15","open":1175,"high":1188,"low":1143,"close":1159,"volume":1131126,"rsi_14":49.14,"sma_20":1108.0,"sma_60":1203.82,"sma_120":1111.67},{"date":"2025-04-16","open":1159,"high":1178,"low":1125,"close":1128,"volume":996659,"rsi_14":47.51,"sma_20":1101.6,"sma_60":1198.78,"sma_120":1112.19},{"date":"2025-04-17","open":1126,"high":1360,"low":1105,"close":1165,"volume":12388901,"rsi_14":53.39,"sma_20":1099.8,"sma_60":1194.83,"sma_120":1112.88},{"date":"2025-04-18","open":1165,"high":1165,"low":1126,"close":1146,"volume":1280323,"rsi_14":58.3,"sma_20":1097.6,"sma_60":1190.93,"sma_120":1113.49},{"date":"2025-04-21","open":1150,"high":1189,"low":1147,"close":1179,"volume":1598580,"rsi_14":58.0,"sma_20":1097.1,"sma_60":1188.87,"sma_120":1114.42},{"date":"2025-04-22","open":1170,"high":1175,"low":1137,"close":1148,"volume":871549,"rsi_14":60.08,"sma_20":1096.0,"sma_60":1186.15,"sma_120":1115.34},{"date":"2025-04-23","open":1155,"high":1168,"low":1148,"close":1160,"volume":576230,"rsi_14":61.75,"sma_20":1095.55,"sma_60":1183.38,"sma_120":1116.33},{"date":"2025-04-24","open":1165,"high":1193,"low":1148,"close":1168,"volume":904903,"rsi_14":59.96,"sma_20":1096.05,"sma_60":1182.02,"sma_120":1117.26},{"date":"2025-04-25","open":1177,"high":1192,"low":1169,"close":1178,"volume":783078,"rsi_14":71.88,"sma_20":1098.75,"sma_60":1180.83,"sma_120":1118.3},{"date":"2025-04-28","open":1181,"high":1196,"low":1157,"close":1163,"volume":704254,"rsi_14":68.76,"sma_20":1104.2,"sma_60":1179.58,"sma_120":1119.22},{"date":"2025-04-29","open":1163,"high":1180,"low":1161,"close":1169,"volume":500698,"rsi_14":73.93,"sma_20":1108.1,"sma_60":1179.62,"sma_120":1120.17},{"date":"2025-04-30","open":1170,"high":1172,"low":1137,"close":1137,"volume":566097,"rsi_14":61.73,"sma_20":1112.9,"sma_60":1177.47,"sma_120":1121.14},{"date":"2025-05-02","open":1140,"high":1147,"low":1123,"close":1127,"volume":511086,"rsi_14":55.81,"sma_20":1117.55,"sma_60":1174.7,"sma_120":1121.9},{"date":"2025-05-07","open":1125,"high":1154,"low":1110,"close":1154,"volume":707282,"rsi_14":46.67,"sma_20":1121.95,"sma_60":1172.73,"sma_120":1122.78},{"date":"2025-05-08","open":1151,"high":1180,"low":1140,"close":1147,"volume":592171,"rsi_14":47.84,"sma_20":1130.05,"sma_60":1171.02,"sma_120":1123.33},{"date":"2025-05-09","open":1149,"high":1157,"low":1132,"close":1146,"volume":476681,"rsi_14":53.63,"sma_20":1137.55,"sma_60":1168.52,"sma_120":1123.96},{"date":"2025-05-12","open":1150,"high":1310,"low":1137,"close":1237,"volume":21283140,"rsi_14":61.92,"sma_20":1151.05,"sma_60":1167.88,"sma_120":1125.33},{"date":"2025-05-13","open":1266,"high":1279,"low":1221,"close":1230,"volume":3635226,"rsi_14":64.48,"sma_20":1160.05,"sma_60":1167.83,"sma_120":1127.15},{"date":"2025-05-14","open":1250,"high":1353,"low":1250,"close":1262,"volume":15972859,"rsi_14":64.36,"sma_20":1168.8,"sma_60":1167.88,"sma_120":1129.62},{"date":"2025-05-15","open":1246,"high":1271,"low":1234,"close":1244,"volume":1665935,"rsi_14":67.39,"sma_20":1172.35,"sma_60":1167.78,"sma_120":1132.2},{"date":"2025-05-16","open":1235,"high":1244,"low":1209,"close":1217,"volume":1640641,"rsi_14":59.79,"sma_20":1175.25,"sma_60":1166.72,"sma_120":1134.67},{"date":"2025-05-19","open":1185,"high":1213,"low":1182,"close":1200,"volume":1134600,"rsi_14":55.33,"sma_20":1178.85,"sma_60":1164.9,"sma_120":1136.89},{"date":"2025-05-20","open":1214,"high":1217,"low":1186,"close":1193,"volume":833490,"rsi_14":52.53,"sma_20":1180.25,"sma_60":1163.2,"sma_120":1138.75},{"date":"2025-05-21","open":1196,"high":1231,"low":1193,"close":1210,"volume":884760,"rsi_14":57.86,"sma_20":1183.45,"sma_60":1162.62,"sma_120":1140.75},{"date":"2025-05-22","open":1209,"high":1218,"low":1180,"close":1191,"volume":1001904,"rsi_14":53.53,"sma_20":1184.05,"sma_60":1161.85,"sma_120":1142.92},{"date":"2025-05-23","open":1200,"high":1205,"low":1166,"close":1170,"volume":753930,"rsi_14":55.48,"sma_20":1185.15,"sma_60":1160.92,"sma_120":1145.05},{"date":"2025-05-26","open":1171,"high":1193,"low":1167,"close":1175,"volume":641961,"rsi_14":58.11,"sma_20":1185.9,"sma_60":1160.35,"sma_120":1147.12},{"date":"2025-05-27","open":1170,"high":1184,"low":1162,"close":1169,"volume":492461,"rsi_14":52.73,"sma_20":1185.95,"sma_60":1158.17,"sma_120":1148.69},{"date":"2025-05-28","open":1174,"high":1445,"low":1174,"close":1393,"volume":98423749,"rsi_14":75.0,"sma_20":1196.7,"sma_60":1159.4,"sma_120":1152.07},{"date":"2025-05-29","open":1400,"high":1449,"low":1353,"close":1394,"volume":24431795,"rsi_14":75.2,"sma_20":1208.25,"sma_60":1162.08,"sma_120":1155.4},{"date":"2025-05-30","open":1386,"high":1394,"low":1326,"close":1351,"volume":8745256,"rsi_14":62.84,"sma_20":1217.35,"sma_60":1164.83,"sma_120":1158.37},{"date":"2025-06-02","open":1335,"high":1453,"low":1300,"close":1384,"volume":29665210,"rsi_14":66.38,"sma_20":1229.7,"sma_60":1167.7,"sma_120":1161.75},{"date":"2025-06-04","open":1405,"high":1574,"low":1396,"close":1476,"volume":63214364,"rsi_14":70.19,"sma_20":1247.15,"sma_60":1172.75,"sma_120":1166.21},{"date":"2025-06-05","open":1477,"high":1516,"low":1429,"close":1444,"volume":10957245,"rsi_14":68.38,"sma_20":1261.65,"sma_60":1177.78,"sma_120":1170.26},{"date":"2025-06-09","open":1459,"high":1502,"low":1432,"close":1437,"volume":7051267,"rsi_14":70.99,"sma_20":1276.15,"sma_60":1182.57,"sma_120":1174.62},{"date":"2025-06-10","open":1437,"high":1444,"low":1370,"close":1406,"volume":3250685,"rsi_14":69.14,"sma_20":1289.15,"sma_60":1187.25,"sma_120":1178.83},{"date":"2025-06-11","open":1405,"high":1425,"low":1381,"close":1401,"volume":2698094,"rsi_14":69.4,"sma_20":1297.35,"sma_60":1191.3,"sma_120":1183.38},{"date":"2025-06-12","open":1401,"high":1403,"low":1370,"close":1376,"volume":1933949,"rsi_14":65.26,"sma_20":1304.65,"sma_60":1194.32,"sma_120":1188.41},{"date":"2025-06-13","open":1376,"high":1388,"low":1336,"close":1340,"volume":2265300,"rsi_14":63.28,"sma_20":1308.55,"sma_60":1196.7,"sma_120":1192.58},{"date":"2025-06-16","open":1320,"high":1404,"low":1320,"close":1359,"volume":3845981,"rsi_14":66.91,"sma_20":1314.3,"sma_60":1199.05,"sma_120":1196.28},{"date":"2025-06-17","open":1376,"high":1447,"low":1360,"close":1394,"volume":5049987,"rsi_14":68.59,"sma_20":1323.15,"sma_60":1202.13,"sma_120":1200.3},{"date":"2025-06-18","open":1418,"high":1488,"low":1386,"close":1483,"volume":8484731,"rsi_14":73.36,"sma_20":1337.3,"sma_60":1205.92,"sma_120":1204.91},{"date":"2025-06-19","open":1491,"high":1528,"low":1445,"close":1500,"volume":9120284,"rsi_14":61.51,"sma_20":1352.65,"sma_60":1210.9,"sma_120":1209.59},{"date":"2025-06-20","open":1500,"high":1500,"low":1410,"close":1428,"volume":3821025,"rsi_14":53.17,"sma_20":1363.55,"sma_60":1214.87,"sma_120":1213.54},{"date":"2025-06-23","open":1398,"high":1448,"low":1384,"close":1429,"volume":1982522,"rsi_14":57.89,"sma_20":1375.45,"sma_60":1218.87,"sma_120":1217.08},{"date":"2025-06-24","open":1436,"high":1458,"low":1410,"close":1430,"volume":2149466,"rsi_14":54.98,"sma_20":1388.45,"sma_60":1223.2,"sma_120":1220.89},{"date":"2025-06-25","open":1438,"high":1448,"low":1409,"close":1429,"volume":1882627,"rsi_14":43.67,"sma_20":1401.15,"sma_60":1227.53,"sma_120":1225.19},{"date":"2025-06-26","open":1453,"high":1461,"low":1367,"close":1384,"volume":2517257,"rsi_14":42.19,"sma_20":1411.9,"sma_60":1231.3,"sma_120":1228.74},{"date":"2025-06-27","open":1385,"high":1386,"low":1345,"close":1364,"volume":1324772,"rsi_14":40.81,"sma_20":1410.45,"sma_60":1235.3,"sma_120":1232.32},{"date":"2025-06-30","open":1364,"high":1369,"low":1329,"close":1349,"volume":930573,"rsi_14":42.52,"sma_20":1408.2,"sma_60":1240.22,"sma_120":1235.88},{"date":"2025-07-01","open":1357,"high":1367,"low":1340,"close":1356,"volume":814271,"rsi_14":44.13,"sma_20":1408.45,"sma_60":1244.63,"sma_120":1239.52},{"date":"2025-07-02","open":1351,"high":1355,"low":1321,"close":1345,"volume":920328,"rsi_14":45.8,"sma_20":1406.5,"sma_60":1249.7,"sma_120":1242.47},{"date":"2025-07-03","open":1345,"high":1363,"low":1339,"close":1346,"volume":494699,"rsi_14":50.9,"sma_20":1400.0,"sma_60":1254.9,"sma_120":1245.59},{"date":"2025-07-04","open":1347,"high":1358,"low":1321,"close":1330,"volume":753859,"rsi_14":45.62,"sma_20":1394.3,"sma_60":1259.3,"sma_120":1248.3},{"date":"2025-07-07","open":1320,"high":1420,"low":1310,"close":1355,"volume":1513097,"rsi_14":43.93,"sma_20":1390.2,"sma_60":1265.47,"sma_120":1250.83},{"date":"2025-07-08","open":1348,"high":1369,"low":1320,"close":1357,"volume":618687,"rsi_14":23.08,"sma_20":1387.75,"sma_60":1271.48,"sma_120":1250.76},{"date":"2025-07-09","open":1357,"high":1389,"low":1341,"close":1380,"volume":679697,"rsi_14":25.0,"sma_20":1386.7,"sma_60":1278.37,"sma_120":1250.15},{"date":"2025-07-10","open":1385,"high":1414,"low":1361,"close":1377,"volume":1499142,"rsi_14":35.09,"sma_20":1386.75,"sma_60":1283.82,"sma_120":1249.51},{"date":"2025-07-11","open":1373,"high":1410,"low":1373,"close":1401,"volume":1164046,"rsi_14":42.78,"sma_20":1389.8,"sma_60":1289.05,"sma_120":1249.65},{"date":"2025-07-14","open":1494,"high":1640,"low":1420,"close":1500,"volume":44147376,"rsi_14":61.99,"sma_20":1396.85,"sma_60":1294.5,"sma_120":1250.68},{"date":"2025-07-15","open":1510,"high":1540,"low":1447,"close":1530,"volume":11676927,"rsi_14":65.73,"sma_20":1403.65,"sma_60":1300.68,"sma_120":1252.25},{"date":"2025-07-16","open":1535,"high":1729,"low":1533,"close":1567,"volume":34637721,"rsi_14":79.23,"sma_20":1407.85,"sma_60":1308.0,"sma_120":1253.39},{"date":"2025-07-17","open":1550,"high":1564,"low":1504,"close":1509,"volume":3922592,"rsi_14":70.66,"sma_20":1408.3,"sma_60":1313.73,"sma_120":1254.28},{"date":"2025-07-18","open":1510,"high":1522,"low":1455,"close":1464,"volume":2591769,"rsi_14":65.09,"sma_20":1410.1,"sma_60":1319.03,"sma_120":1254.98},{"date":"2025-07-21","open":1464,"high":1493,"low":1455,"close":1459,"volume":1443261,"rsi_14":63.59,"sma_20":1411.6,"sma_60":1323.7,"sma_120":1256.28},{"date":"2025-07-22","open":1463,"high":1468,"low":1433,"close":1443,"volume":1520357,"rsi_14":62.76,"sma_20":1412.25,"sma_60":1328.62,"sma_120":1257.38},{"date":"2025-07-23","open":1441,"high":1454,"low":1409,"close":1424,"volume":1352244,"rsi_14":59.7,"sma_20":1412.0,"sma_60":1333.02,"sma_120":1258.2},{"date":"2025-07-24","open":1436,"high":1469,"low":1403,"close":1403,"volume":1655595,"rsi_14":58.97,"sma_20":1412.95,"sma_60":1336.93,"sma_120":1259.47},{"date":"2025-07-25","open":1403,"high":1419,"low":1394,"close":1403,"volume":621575,"rsi_14":56.28,"sma_20":1414.9,"sma_60":1340.68,"sma_120":1260.76},{"date":"2025-07-28","open":1425,"high":1432,"low":1390,"close":1417,"volume":1056506,"rsi_14":57.61,"sma_20":1418.3,"sma_60":1344.92,"sma_120":1262.25},{"date":"2025-07-29","open":1445,"high":1446,"low":1380,"close":1393,"volume":1325648,"rsi_14":51.65,"sma_20":1420.15,"sma_60":1348.65,"sma_120":1264.13},{"date":"2025-07-30","open":1398,"high":1409,"low":1370,"close":1374,"volume":1109557,"rsi_14":49.64,"sma_20":1421.6,"sma_60":1352.6,"sma_120":1265.03},{"date":"2025-07-31","open":1374,"high":1387,"low":1365,"close":1374,"volume":648779,"rsi_14":46.51,"sma_20":1423.0,"sma_60":1356.72,"sma_120":1265.71},{"date":"2025-08-01","open":1359,"high":1370,"low":1305,"close":1306,"volume":1230525,"rsi_14":22.75,"sma_20":1421.8,"sma_60":1359.25,"sma_120":1265.99},{"date":"2025-08-04","open":1300,"high":1349,"low":1300,"close":1327,"volume":525557,"rsi_14":20.75,"sma_20":1420.4,"sma_60":1362.25,"sma_120":1266.63},{"date":"2025-08-05","open":1329,"high":1355,"low":1329,"close":1346,"volume":421668,"rsi_14":16.41,"sma_20":1419.85,"sma_60":1365.58,"sma_120":1267.05},{"date":"2025-08-06","open":1340,"high":1354,"low":1328,"close":1354,"volume":367022,"rsi_14":22.22,"sma_20":1418.55,"sma_60":1367.53,"sma_120":1267.71},{"date":"2025-08-07","open":1390,"high":1390,"low":1334,"close":1334,"volume":389477,"rsi_14":24.41,"sma_20":1416.4,"sma_60":1369.27,"sma_120":1268.55},{"date":"2025-08-08","open":1337,"high":1348,"low":1313,"close":1319,"volume":546867,"rsi_14":23.48,"sma_20":1412.3,"sma_60":1370.22,"sma_120":1269.05},{"date":"2025-08-11","open":1319,"high":1331,"low":1310,"close":1326,"volume":403516,"rsi_14":27.06,"sma_20":1403.6,"sma_60":1371.58,"sma_120":1269.68},{"date":"2025-08-12","open":1326,"high":1335,"low":1301,"close":1303,"volume":615899,"rsi_14":26.64,"sma_20":1392.25,"sma_60":1373.02,"sma_120":1269.87},{"date":"2025-08-13","open":1305,"high":1316,"low":1299,"close":1308,"volume":358090,"rsi_14":30.45,"sma_20":1379.3,"sma_60":1374.82,"sma_120":1269.86},{"date":"2025-08-14","open":1320,"high":1322,"low":1300,"close":1303,"volume":374056,"rsi_14":29.84,"sma_20":1369.0,"sma_60":1376.65,"sma_120":1269.92},{"date":"2025-08-18","open":1293,"high":1303,"low":1272,"close":1282,"volume":454183,"rsi_14":23.53,"sma_20":1359.9,"sma_60":1377.85,"sma_120":1270.23},{"date":"2025-08-19","open":1281,"high":1300,"low":1262,"close":1286,"volume":431609,"rsi_14":27.23,"sma_20":1351.25,"sma_60":1379.43,"sma_120":1270.64},{"date":"2025-08-20","open":1273,"high":1276,"low":1232,"close":1251,"volume":821006,"rsi_14":25.5,"sma_20":1341.65,"sma_60":1380.78,"sma_120":1270.85},{"date":"2025-08-21","open":1251,"high":1280,"low":1251,"close":1256,"volume":472480,"rsi_14":26.95,"sma_20":1333.25,"sma_60":1382.13,"sma_120":1271.24},{"date":"2025-08-22","open":1251,"high":1278,"low":1237,"close":1262,"volume":349958,"rsi_14":38.66,"sma_20":1326.2,"sma_60":1383.68,"sma_120":1270.92},{"date":"2025-08-25","open":1265,"high":1302,"low":1264,"close":1291,"volume":578942,"rsi_14":41.09,"sma_20":1320.6,"sma_60":1381.98,"sma_120":1270.69},{"date":"2025-08-26","open":1293,"high":1314,"low":1280,"close":1296,"volume":631439,"rsi_14":36.7,"sma_20":1314.55,"sma_60":1380.35,"sma_120":1271.22},{"date":"2025-08-27","open":1296,"high":1320,"low":1287,"close":1310,"volume":485622,"rsi_14":38.66,"sma_20":1310.4,"sma_60":1379.67,"sma_120":1272.25},{"date":"2025-08-28","open":1290,"high":1315,"low":1269,"close":1293,"volume":707782,"rsi_14":39.27,"sma_20":1306.35,"sma_60":1378.15,"sma_120":1272.92},{"date":"2025-08-29","open":1296,"high":1310,"low":1210,"close":1275,"volume":499047,"rsi_14":38.66,"sma_20":1301.4,"sma_60":1374.8,"sma_120":1273.78},{"date":"2025-09-01","open":1274,"high":1274,"low":1251,"close":1253,"volume":329980,"rsi_14":32.54,"sma_20":1298.75,"sma_60":1371.62,"sma_120":1274.7},{"date":"2025-09-02","open":1250,"high":1274,"low":1250,"close":1265,"volume":321104,"rsi_14":40.4,"sma_20":1295.65,"sma_60":1368.75,"sma_120":1275.66},{"date":"2025-09-03","open":1265,"high":1265,"low":1243,"close":1250,"volume":346182,"rsi_14":36.06,"sma_20":1290.85,"sma_60":1366.15,"sma_120":1276.7},{"date":"2025-09-04","open":1262,"high":1450,"low":1255,"close":1317,"volume":8347381,"rsi_14":52.59,"sma_20":1289.0,"sma_60":1364.75,"sma_120":1278.03},{"date":"2025-09-05","open":1335,"high":1395,"low":1326,"close":1338,"volume":3242013,"rsi_14":60.37,"sma_20":1289.2,"sma_60":1364.12,"sma_120":1279.22},{"date":"2025-09-08","open":1338,"high":1465,"low":1338,"close":1426,"volume":6774030,"rsi_14":69.77,"sma_20":1294.55,"sma_60":1365.55,"sma_120":1281.12},{"date":"2025-09-09","open":1426,"high":1429,"low":1392,"close":1424,"volume":1328338,"rsi_14":76.95,"sma_20":1299.45,"sma_60":1366.63,"sma_120":1282.84},{"date":"2025-09-10","open":1405,"high":1433,"low":1403,"close":1424,"volume":978365,"rsi_14":76.58,"sma_20":1305.5,"sma_60":1367.13,"sma_120":1284.63},{"date":"2025-09-11","open":1433,"high":1437,"low":1403,"close":1419,"volume":968671,"rsi_14":74.92,"sma_20":1311.05,"sma_60":1366.07,"sma_120":1285.99},{"date":"2025-09-12","open":1422,"high":1448,"low":1405,"close":1432,"volume":1401736,"rsi_14":73.58,"sma_20":1317.5,"sma_60":1364.93,"sma_120":1287.92},{"date":"2025-09-15","open":1433,"high":1440,"low":1400,"close":1429,"volume":794402,"rsi_14":72.39,"sma_20":1324.85,"sma_60":1364.95,"sma_120":1289.91},{"date":"2025-09-16","open":1429,"high":1436,"low":1405,"close":1415,"volume":916996,"rsi_14":67.68,"sma_20":1331.3,"sma_60":1364.72,"sma_120":1291.79},{"date":"2025-09-17","open":1414,"high":1416,"low":1384,"close":1413,"volume":519313,"rsi_14":71.28,"sma_20":1339.4,"sma_60":1364.43,"sma_120":1293.82},{"date":"2025-09-18","open":1420,"high":1450,"low":1406,"close":1443,"volume":1259040,"rsi_14":78.57,"sma_20":1348.75,"sma_60":1364.67,"sma_120":1296.1},{"date":"2025-09-19","open":1458,"high":1460,"low":1406,"close":1427,"volume":1277611,"rsi_14":80.21,"sma_20":1357.0,"sma_60":1365.38,"sma_120":1298.34},{"date":"2025-09-22","open":1434,"high":1494,"low":1430,"close":1458,"volume":2736502,"rsi_14":81.43,"sma_20":1365.35,"sma_60":1366.95,"sma_120":1301.12},{"date":"2025-09-23","open":1494,"high":1495,"low":1431,"close":1455,"volume":1477614,"rsi_14":84.75,"sma_20":1373.3,"sma_60":1368.72,"sma_120":1304.47},{"date":"2025-09-24","open":1453,"high":1457,"low":1420,"close":1453,"volume":951963,"rsi_14":79.57,"sma_20":1380.45,"sma_60":1370.33,"sma_120":1307.48},{"date":"2025-09-25","open":1437,"high":1451,"low":1427,"close":1431,"volume":613186,"rsi_14":70.13,"sma_20":1387.35,"sma_60":1371.77,"sma_120":1310.73},{"date":"2025-09-26","open":1430,"high":1434,"low":1389,"close":1390,"volume":857255,"rsi_14":40.22,"sma_20":1393.1,"sma_60":1372.5,"sma_120":1313.7},{"date":"2025-09-29","open":1377,"high":1438,"low":1365,"close":1414,"volume":802578,"rsi_14":47.57,"sma_20":1401.15,"sma_60":1373.9,"sma_120":1316.6},{"date":"2025-09-30","open":1414,"high":1436,"low":1399,"close":1417,"volume":460722,"rsi_14":48.33,"sma_20":1408.75,"sma_60":1374.93,"sma_120":1320.2},{"date":"2025-10-01","open":1430,"high":1434,"low":1388,"close":1406,"volume":580779,"rsi_14":46.98,"sma_20":1416.55,"sma_60":1375.75,"sma_120":1323.62},{"date":"2025-10-02","open":1407,"high":1450,"low":1401,"close":1424,"volume":953527,"rsi_14":48.18,"sma_20":1421.9,"sma_60":1376.48,"sma_120":1327.42},{"date":"2025-10-10","open":1427,"high":1550,"low":1427,"close":1545,"volume":5817425,"rsi_14":67.16,"sma_20":1432.25,"sma_60":1379.28,"sma_120":1331.55},{"date":"2025-10-13","open":1514,"high":1561,"low":1486,"close":1545,"volume":2289959,"rsi_14":70.06,"sma_20":1438.2,"sma_60":1381.68,"sma_120":1335.37},{"date":"2025-10-14","open":1550,"high":1561,"low":1440,"close":1476,"volume":2561782,"rsi_14":58.06,"sma_20":1440.8,"sma_60":1381.28,"sma_120":1337.89},{"date":"2025-10-15","open":1482,"high":1495,"low":1448,"close":1453,"volume":1109154,"rsi_14":51.3,"sma_20":1442.25,"sma_60":1380.0,"sma_120":1340.34},{"date":"2025-10-16","open":1454,"high":1510,"low":1440,"close":1442,"volume":1125153,"rsi_14":51.98,"sma_20":1443.4,"sma_60":1377.92,"sma_120":1342.96},{"date":"2025-10-17","open":1440,"high":1440,"low":1378,"close":1385,"volume":1353222,"rsi_14":40.99,"sma_20":1441.05,"sma_60":1375.85,"sma_120":1344.79},{"date":"2025-10-20","open":1371,"high":1416,"low":1371,"close":1392,"volume":680018,"rsi_14":42.3,"sma_20":1439.2,"sma_60":1374.65,"sma_120":1346.84},{"date":"2025-10-21","open":1398,"high":1428,"low":1385,"close":1396,"volume":732268,"rsi_14":43.07,"sma_20":1438.25,"sma_60":1373.6,"sma_120":1348.65},{"date":"2025-10-22","open":1396,"high":1404,"low":1370,"close":1393,"volume":720841,"rsi_14":45.15,"sma_20":1437.25,"sma_60":1372.77,"sma_120":1350.69},{"date":"2025-10-23","open":1386,"high":1406,"low":1371,"close":1387,"volume":470077,"rsi_14":49.58,"sma_20":1434.45,"sma_60":1372.15,"sma_120":1352.58},{"date":"2025-10-24","open":1392,"high":1422,"low":1381,"close":1388,"volume":562877,"rsi_14":46.11,"sma_20":1432.5,"sma_60":1371.9,"sma_120":1354.42},{"date":"2025-10-27","open":1401,"high":1451,"low":1385,"close":1414,"volume":1212082,"rsi_14":49.58,"sma_20":1430.3,"sma_60":1372.08,"sma_120":1356.38},{"date":"2025-10-28","open":1414,"high":1435,"low":1381,"close":1387,"volume":1207595,"rsi_14":47.45,"sma_20":1426.9,"sma_60":1371.58,"sma_120":1358.25},{"date":"2025-10-29","open":1398,"high":1429,"low":1390,"close":1422,"volume":997436,"rsi_14":49.74,"sma_20":1425.35,"sma_60":1372.07,"sma_120":1360.36},{"date":"2025-10-30","open":1430,"high":1431,"low":1385,"close":1388,"volume":1364441,"rsi_14":24.09,"sma_20":1423.2,"sma_60":1372.3,"sma_120":1362.45},{"date":"2025-10-31","open":1468,"high":1578,"low":1430,"close":1535,"volume":24349243,"rsi_14":48.89,"sma_20":1430.45,"sma_60":1374.98,"sma_120":1365.85},{"date":"2025-11-03","open":1600,"high":1728,"low":1546,"close":1668,"volume":22807609,"rsi_14":68.68,"sma_20":1443.15,"sma_60":1381.02,"sma_120":1370.13},{"date":"2025-11-04","open":1674,"high":1777,"low":1620,"close":1768,"volume":12205066,"rsi_14":76.65,"sma_20":1460.7,"sma_60":1388.37,"sma_120":1375.31},{"date":"2025-11-05","open":1728,"high":1728,"low":1536,"close":1587,"volume":8628337,"rsi_14":59.53,"sma_20":1469.75,"sma_60":1392.38,"sma_120":1378.98},{"date":"2025-11-06","open":1615,"high":1672,"low":1533,"close":1533,"volume":3636608,"rsi_14":59.76,"sma_20":1475.2,"sma_60":1395.37,"sma_120":1381.45},{"date":"2025-11-07","open":1474,"high":1520,"low":1445,"close":1453,"volume":2327347,"rsi_14":53.67,"sma_20":1470.6,"sma_60":1397.35,"sma_120":1383.31},{"date":"2025-11-10","open":1455,"high":1534,"low":1455,"close":1514,"volume":1389438,"rsi_14":56.64,"sma_20":1469.05,"sma_60":1400.6,"sma_120":1385.41},{"date":"2025-11-11","open":1524,"high":1640,"low":1500,"close":1515,"volume":4645573,"rsi_14":56.88,"sma_20":1471.0,"sma_60":1403.75,"sma_120":1387.67},{"date":"2025-11-12","open":1516,"high":1539,"low":1492,"close":1525,"volume":1187289,"rsi_14":57.75,"sma_20":1474.6,"sma_60":1407.45,"sma_120":1390.23},{"date":"2025-11-13","open":1538,"high":1550,"low":1481,"close":1493,"volume":1350371,"rsi_14":55.7,"sma_20":1477.15,"sma_60":1410.53,"sma_120":1392.67},{"date":"2025-11-14","open":1457,"high":1474,"low":1415,"close":1416,"volume":1732376,"rsi_14":50.1,"sma_20":1478.7,"sma_60":1412.42,"sma_120":1394.53},{"date":"2025-11-17","open":1431,"high":1470,"low":1416,"close":1463,"volume":1042456,"rsi_14":53.83,"sma_20":1482.25,"sma_60":1415.43,"sma_120":1396.64},{"date":"2025-11-18","open":1463,"high":1463,"low":1385,"close":1389,"volume":1572249,"rsi_14":48.4,"sma_20":1481.9,"sma_60":1417.15,"sma_120":1398.29},{"date":"2025-11-19","open":1389,"high":1394,"low":1318,"close":1357,"volume":1134241,"rsi_14":48.49,"sma_20":1480.1,"sma_60":1418.92,"sma_120":1399.85},{"date":"2025-11-20","open":1400,"high":1450,"low":1381,"close":1410,"volume":1369713,"rsi_14":43.32,"sma_20":1481.25,"sma_60":1421.48,"sma_120":1401.81},{"date":"2025-11-21","open":1355,"high":1368,"low":1309,"close":1314,"volume":1382292,"rsi_14":30.29,"sma_20":1477.55,"sma_60":1422.35,"sma_120":1403.02},{"date":"2025-11-24","open":1326,"high":1339,"low":1292,"close":1311,"volume":885626,"rsi_14":21.47,"sma_20":1472.4,"sma_60":1422.68,"sma_120":1402.33},{"date":"2025-11-25","open":1333,"high":1352,"low":1306,"close":1321,"volume":613818,"rsi_14":28.89,"sma_20":1469.1,"sma_60":1423.1,"sma_120":1401.72},{"date":"2025-11-26","open":1322,"high":1356,"low":1318,"close":1338,"volume":760486,"rsi_14":33.56,"sma_20":1464.9,"sma_60":1423.57,"sma_120":1401.62},{"date":"2025-11-27","open":1345,"high":1350,"low":1330,"close":1331,"volume":634855,"rsi_14":38.27,"sma_20":1462.05,"sma_60":1424.2,"sma_120":1401.17},{"date":"2025-11-28","open":1340,"high":1399,"low":1332,"close":1399,"volume":1110164,"rsi_14":39.09,"sma_20":1455.25,"sma_60":1426.27,"sma_120":1400.53},{"date":"2025-12-01","open":1401,"high":1444,"low":1380,"close":1392,"volume":917525,"rsi_14":38.46,"sma_20":1441.45,"sma_60":1428.58,"sma_120":1400.1},{"date":"2025-12-02","open":1376,"high":1405,"low":1362,"close":1377,"volume":778128,"rsi_14":36.25,"sma_20":1421.9,"sma_60":1430.45,"sma_120":1399.6},{"date":"2025-12-03","open":1381,"high":1384,"low":1366,"close":1382,"volume":719011,"rsi_14":39.14,"sma_20":1411.65,"sma_60":1432.65,"sma_120":1399.4},{"date":"2025-12-04","open":1383,"high":1396,"low":1356,"close":1373,"volume":508925,"rsi_14":45.15,"sma_20":1403.65,"sma_60":1433.58,"sma_120":1399.17},{"date":"2025-12-05","open":1374,"high":1401,"low":1350,"close":1395,"volume":785432,"rsi_14":41.87,"sma_20":1400.75,"sma_60":1434.53,"sma_120":1399.33},{"date":"2025-12-08","open":1396,"high":1469,"low":1386,"close":1435,"volume":1680354,"rsi_14":55.99,"sma_20":1396.8,"sma_60":1434.68,"sma_120":1400.12},{"date":"2025-12-09","open":1440,"high":1462,"low":1389,"close":1407,"volume":1017737,"rsi_14":56.58,"sma_20":1391.4,"sma_60":1434.4,"sma_120":1400.52},{"date":"2025-12-10","open":1400,"high":1400,"low":1349,"close":1357,"volume":1840159,"rsi_14":42.97,"sma_20":1383.0,"sma_60":1433.28,"sma_120":1400.21},{"date":"2025-12-11","open":1360,"high":1364,"low":1335,"close":1342,"volume":1434763,"rsi_14":54.73,"sma_20":1375.45,"sma_60":1432.0,"sma_120":1399.03},{"date":"2025-12-12","open":1356,"high":1382,"low":1337,"close":1370,"volume":1715727,"rsi_14":59.19,"sma_20":1373.15,"sma_60":1430.97,"sma_120":1397.95},{"date":"2025-12-15","open":1362,"high":1422,"low":1335,"close":1380,"volume":2522400,"rsi_14":59.19,"sma_20":1369.0,"sma_60":1430.15,"sma_120":1397.55},{"date":"2025-12-16","open":1392,"high":1392,"low":1311,"close":1316,"volume":1996737,"rsi_14":47.01,"sma_20":1365.35,"sma_60":1428.5,"sma_120":1396.61},{"date":"2025-12-17","open":1320,"high":1326,"low":1250,"close":1260,"volume":1959601,"rsi_14":41.49,"sma_20":1360.5,"sma_60":1425.95,"sma_120":1395.19},{"date":"2025-12-18","open":1255,"high":1277,"low":1212,"close":1270,"volume":1072376,"rsi_14":32.03,"sma_20":1353.5,"sma_60":1423.07,"sma_120":1393.87},{"date":"2025-12-19","open":1272,"high":1304,"low":1251,"close":1290,"volume":713629,"rsi_14":36.29,"sma_20":1352.3,"sma_60":1420.78,"sma_120":1393.08},{"date":"2025-12-22","open":1303,"high":1361,"low":1303,"close":1346,"volume":1234649,"rsi_14":46.25,"sma_20":1354.05,"sma_60":1418.92,"sma_120":1392.93},{"date":"2025-12-23","open":1385,"high":1419,"low":1332,"close":1333,"volume":3254348,"rsi_14":44.18,"sma_20":1354.65,"sma_60":1416.88,"sma_120":1392.8},{"date":"2025-12-24","open":1333,"high":1340,"low":1308,"close":1315,"volume":754458,"rsi_14":43.26,"sma_20":1353.5,"sma_60":1414.58,"sma_120":1392.46},{"date":"2025-12-26","open":1316,"high":1341,"low":1301,"close":1306,"volume":833141,"rsi_14":39.33,"sma_20":1352.25,"sma_60":1412.5,"sma_120":1392.13},{"date":"2025-12-29","open":1306,"high":1330,"low":1300,"close":1318,"volume":580219,"rsi_14":34.96,"sma_20":1348.2,"sma_60":1411.3,"sma_120":1391.9},{"date":"2025-12-30","open":1318,"high":1324,"low":1286,"close":1299,"volume":523737,"rsi_14":35.79,"sma_20":1343.55,"sma_60":1409.38,"sma_120":1391.64},{"date":"2026-01-02","open":1299,"high":1354,"low":1283,"close":1346,"volume":825810,"rsi_14":48.54,"sma_20":1342.0,"sma_60":1408.2,"sma_120":1391.57},{"date":"2026-01-05","open":1347,"high":1373,"low":1315,"close":1329,"volume":854731,"rsi_14":48.28,"sma_20":1339.35,"sma_60":1406.92,"sma_120":1391.33},{"date":"2026-01-06","open":1344,"high":1378,"low":1310,"close":1320,"volume":1090112,"rsi_14":43.06,"sma_20":1336.7,"sma_60":1405.18,"sma_120":1390.83},{"date":"2026-01-07","open":1327,"high":1350,"low":1296,"close":1305,"volume":874277,"rsi_14":39.73,"sma_20":1332.2,"sma_60":1401.18,"sma_120":1390.23},{"date":"2026-01-08","open":1315,"high":1315,"low":1254,"close":1254,"volume":1107025,"rsi_14":41.19,"sma_20":1323.15,"sma_60":1396.33,"sma_120":1389.01},{"date":"2026-01-09","open":1257,"high":1460,"low":1244,"close":1398,"volume":10474462,"rsi_14":65.68,"sma_20":1322.7,"sma_60":1395.03,"sma_120":1388.16},{"date":"2026-01-12","open":1440,"high":1510,"low":1377,"close":1420,"volume":6461378,"rsi_14":66.59,"sma_20":1325.85,"sma_60":1394.48,"sma_120":1387.24},{"date":"2026-01-13","open":1428,"high":1685,"low":1417,"close":1505,"volume":44478793,"rsi_14":70.79,"sma_20":1334.0,"sma_60":1395.53,"sma_120":1386.72},{"date":"2026-01-14","open":1505,"high":1506,"low":1425,"close":1425,"volume":4954143,"rsi_14":57.3,"sma_20":1336.75,"sma_60":1396.2,"sma_120":1386.03},{"date":"2026-01-15","open":1425,"high":1567,"low":1370,"close":1403,"volume":13568389,"rsi_14":56.36,"sma_20":1337.9,"sma_60":1396.38,"sma_120":1385.52},{"date":"2026-01-16","open":1402,"high":1440,"low":1377,"close":1377,"volume":4197505,"rsi_14":55.56,"sma_20":1340.95,"sma_60":1396.07,"sma_120":1384.83},{"date":"2026-01-19","open":1381,"high":1527,"low":1380,"close":1507,"volume":11328538,"rsi_14":64.17,"sma_20":1358.65,"sma_60":1397.8,"sma_120":1385.37},{"date":"2026-01-20","open":1533,"high":1533,"low":1458,"close":1463,"volume":3979612,"rsi_14":61.85,"sma_20":1367.3,"sma_60":1399.05,"sma_120":1385.69},{"date":"2026-01-21","open":1440,"high":1446,"low":1405,"close":1430,"volume":2649379,"rsi_14":56.19,"sma_20":1371.5,"sma_60":1399.32,"sma_120":1385.92},{"date":"2026-01-22","open":1441,"high":1496,"low":1383,"close":1389,"volume":5411866,"rsi_14":54.27,"sma_20":1374.3,"sma_60":1399.35,"sma_120":1385.8},{"date":"2026-01-23","open":1400,"high":1410,"low":1365,"close":1381,"volume":3683720,"rsi_14":54.35,"sma_20":1377.6,"sma_60":1398.67,"sma_120":1385.5},{"date":"2026-01-26","open":1395,"high":1417,"low":1377,"close":1410,"volume":3252262,"rsi_14":57.34,"sma_20":1382.8,"sma_60":1399.03,"sma_120":1385.64},{"date":"2026-01-27","open":1411,"high":1446,"low":1392,"close":1444,"volume":2554064,"rsi_14":63.61,"sma_20":1389.1,"sma_60":1397.52,"sma_120":1386.22},{"date":"2026-01-28","open":1483,"high":1820,"low":1483,"close":1534,"volume":78462458,"rsi_14":60.56,"sma_20":1400.85,"sma_60":1395.28,"sma_120":1387.56},{"date":"2026-01-29","open":1541,"high":1614,"low":1518,"close":1555,"volume":12728197,"rsi_14":60.5,"sma_20":1411.3,"sma_60":1391.73,"sma_120":1389.63},{"date":"2026-01-30","open":1562,"high":1587,"low":1470,"close":1470,"volume":5907762,"rsi_14":47.28,"sma_20":1418.35,"sma_60":1389.78,"sma_120":1390.83},{"date":"2026-02-02","open":1446,"high":1518,"low":1406,"close":1420,"volume":4342608,"rsi_14":49.59,"sma_20":1423.35,"sma_60":1387.9,"sma_120":1391.44},{"date":"2026-02-03","open":1450,"high":1476,"low":1420,"close":1474,"volume":2834650,"rsi_14":55.5,"sma_20":1431.8,"sma_60":1388.25,"sma_120":1392.44},{"date":"2026-02-04","open":1468,"high":1474,"low":1435,"close":1450,"volume":2074654,"rsi_14":55.68,"sma_20":1441.6,"sma_60":1389.47,"sma_120":1393.41},{"date":"2026-02-05","open":1442,"high":1442,"low":1401,"close":1406,"volume":2036921,"rsi_14":52.11,"sma_20":1442.0,"sma_60":1387.67,"sma_120":1394.13},{"date":"2026-02-06","open":1382,"high":1438,"low":1334,"close":1391,"volume":2563771,"rsi_14":39.86,"sma_20":1440.55,"sma_60":1385.6,"sma_120":1394.67},{"date":"2026-02-09","open":3590,"high":3652,"low":3518,"close":3552,"volume":733673,"rsi_14":46.24,"sma_20":1436.35,"sma_60":1383.87,"sma_120":1395.66},{"date":"2026-02-10","open":3597,"high":3787,"low":3585,"close":3735,"volume":1906802,"rsi_14":55.35,"sma_20":1439.8,"sma_60":1383.88,"sma_120":1397.21},{"date":"2026-02-11","open":3737,"high":3737,"low":3612,"close":3630,"volume":800886,"rsi_14":55.26,"sma_20":1442.25,"sma_60":1384.48,"sma_120":1398.45},{"date":"2026-02-12","open":3662,"high":3675,"low":3565,"close":3570,"volume":518992,"rsi_14":53.82,"sma_20":1444.8,"sma_60":1383.9,"sma_120":1399.67},{"date":"2026-02-13","open":3555,"high":3562,"low":3491,"close":3502,"volume":471722,"rsi_14":49.27,"sma_20":1446.0,"sma_60":1384.1,"sma_120":1400.62},{"date":"2026-02-19","open":3526,"high":3870,"low":3473,"close":3578,"volume":2831605,"rsi_14":48.93,"sma_20":1442.2,"sma_60":1385.33,"sma_120":1402.12},{"date":"2026-02-20","open":3597,"high":3620,"low":3521,"close":3522,"volume":651496,"rsi_14":38.45,"sma_20":1439.5,"sma_60":1385.32,"sma_120":1403.4},{"date":"2026-02-23","open":3535,"high":3555,"low":3421,"close":3432,"volume":1208837,"rsi_14":33.63,"sma_20":1436.65,"sma_60":1386.3,"sma_120":1404.33},{"date":"2026-02-24","open":3425,"high":3495,"low":3375,"close":3460,"volume":693593,"rsi_14":41.08,"sma_20":1436.4,"sma_60":1387.52,"sma_120":1405.1},{"date":"2026-02-25","open":3492,"high":3605,"low":3477,"close":3530,"volume":1090380,"rsi_14":49.13,"sma_20":1437.95,"sma_60":1389.03,"sma_120":1406.07},{"date":"2026-02-26","open":3550,"high":3595,"low":3452,"close":3452,"volume":759912,"rsi_14":39.36,"sma_20":1441.0,"sma_60":1405.42,"sma_120":1380.14},{"date":"2026-02-27","open":3430,"high":3447,"low":3337,"close":3355,"volume":642871,"rsi_14":38.05,"sma_20":1431.4,"sma_60":1389.93,"sma_120":1407.07},{"date":"2026-03-03","open":3253,"high":3378,"low":3200,"close":3200,"volume":988590,"rsi_14":36.6,"sma_20":1418.7,"sma_60":1387.95,"sma_120":1407.11},{"date":"2026-03-04","open":3050,"high":3185,"low":2735,"close":2750,"volume":1309074,"rsi_14":27.09,"sma_20":1395.95,"sma_60":1383.08,"sma_120":1405.83},{"date":"2026-03-05","open":2863,"high":3147,"low":2863,"close":3052,"volume":688012,"rsi_14":36.23,"sma_20":1383.5,"sma_60":1380.48,"sma_120":1405.47},{"date":"2026-03-06","open":3053,"high":3125,"low":2940,"close":3040,"volume":452759,"rsi_14":28.88,"sma_20":1373.3,"sma_60":1377.72,"sma_120":1405.18},{"date":"2026-03-09","open":2843,"high":2927,"low":2770,"close":2848,"volume":522509,"rsi_14":27.42,"sma_20":1356.55,"sma_60":1373.82,"sma_120":1403.7},{"date":"2026-03-10","open":2973,"high":3010,"low":2925,"close":2995,"volume":238335,"rsi_14":34.2,"sma_20":1343.95,"sma_60":1370.53,"sma_120":1402.53},{"date":"2026-03-11","open":3039,"high":3049,"low":2850,"close":2948,"volume":446468,"rsi_14":34.58,"sma_20":1332.6,"sma_60":1366.27,"sma_120":1400.47},{"date":"2026-03-12","open":2943,"high":2982,"low":2898,"close":2958,"volume":270921,"rsi_14":32.13,"sma_20":1322.2,"sma_60":1362.53,"sma_120":1398.47},{"date":"2026-03-13","open":2943,"high":3014,"low":2853,"close":2948,"volume":289254,"rsi_14":32.99,"sma_20":1310.1,"sma_60":1359.57,"sma_120":1396.42},{"date":"2026-03-16","open":2978,"high":3002,"low":2928,"close":2978,"volume":353355,"rsi_14":36.04,"sma_20":1294.95,"sma_60":1383.95,"sma_120":1363.03},{"date":"2026-03-17","open":2987,"high":3069,"low":2925,"close":2942,"volume":346879,"rsi_14":34.2,"sma_20":1281.2,"sma_60":1353.83,"sma_120":1392.4},{"date":"2026-03-18","open":3025,"high":3138,"low":2985,"close":3005,"volume":549369,"rsi_14":33.9,"sma_20":1269.9,"sma_60":1350.87,"sma_120":1390.51},{"date":"2026-03-19","open":2975,"high":3551,"low":2895,"close":3010,"volume":6885213,"rsi_14":35.79,"sma_20":1260.05,"sma_60":1349.0,"sma_120":1388.75},{"date":"2026-03-20","open":3009,"high":3047,"low":2975,"close":2982,"volume":714024,"rsi_14":37.48,"sma_20":1248.15,"sma_60":1347.88,"sma_120":1386.92},{"date":"2026-03-23","open":2920,"high":2925,"low":2803,"close":2815,"volume":634554,"rsi_14":37.17,"sma_20":1234.0,"sma_60":1345.48,"sma_120":1384.28},{"date":"2026-03-24","open":2880,"high":2934,"low":2815,"close":2922,"volume":401103,"rsi_14":57.45,"sma_20":1223.8,"sma_60":1343.47,"sma_120":1382.12},{"date":"2026-03-25","open":2915,"high":2997,"low":2915,"close":2972,"volume":318318,"rsi_14":45.58,"sma_20":1214.05,"sma_60":1340.85,"sma_120":1379.88},{"date":"2026-03-26","open":2972,"high":2974,"low":2865,"close":2868,"volume":390867,"rsi_14":41.35,"sma_20":1200.8,"sma_60":1337.75,"sma_120":1377.32},{"date":"2026-03-27","open":2835,"high":2889,"low":2777,"close":2872,"volume":280255,"rsi_14":51.54,"sma_20":1189.2,"sma_60":1334.98,"sma_120":1374.78},{"date":"2026-03-30","open":2795,"high":2842,"low":2762,"close":2818,"volume":177160,"rsi_14":37.63,"sma_20":1178.45,"sma_60":1332.0,"sma_120":1372.25},{"date":"2026-03-31","open":2818,"high":2875,"low":2758,"close":2768,"volume":250321,"rsi_14":37.5,"sma_20":1169.8,"sma_60":1328.48,"sma_120":1369.89},{"date":"2026-04-01","open":2845,"high":2955,"low":2823,"close":2900,"volume":613822,"rsi_14":46.9,"sma_20":1172.9,"sma_60":1326.2,"sma_120":1367.79},{"date":"2026-04-02","open":2948,"high":2968,"low":2700,"close":2725,"volume":695511,"rsi_14":39.07,"sma_20":1166.35,"sma_60":1321.93,"sma_120":1365.07},{"date":"2026-04-03","open":2775,"high":2790,"low":2731,"close":2738,"volume":240472,"rsi_14":38.0,"sma_20":1160.3,"sma_60":1318.03,"sma_120":1362.47},{"date":"2026-04-06","open":2750,"high":2782,"low":2712,"close":2712,"volume":286408,"rsi_14":38.38,"sma_20":1157.6,"sma_60":1314.12,"sma_120":1359.65},{"date":"2026-04-07","open":2705,"high":2732,"low":2617,"close":2620,"volume":522478,"rsi_14":31.13,"sma_20":1150.1,"sma_60":1309.83,"sma_120":1355.51},{"date":"2026-04-08","open":2642,"high":2809,"low":2635,"close":2788,"volume":755245,"rsi_14":40.59,"sma_20":1146.9,"sma_60":1307.52,"sma_120":1351.92},{"date":"2026-04-09","open":2788,"high":2788,"low":2788,"close":2788,"volume":0,"rsi_14":41.56,"sma_20":1143.5,"sma_60":1302.8,"sma_120":1348.92},{"date":"2026-04-10","open":2788,"high":2788,"low":2788,"close":2788,"volume":0,"rsi_14":48.61,"sma_20":1140.3,"sma_60":1297.72,"sma_120":1346.1},{"date":"2026-04-13","open":2788,"high":2788,"low":2788,"close":2788,"volume":0,"rsi_14":42.33,"sma_20":1136.5,"sma_60":1291.22,"sma_120":1343.38},{"date":"2026-04-14","open":2788,"high":2788,"low":2788,"close":2788,"volume":0,"rsi_14":38.86,"sma_20":1133.4,"sma_60":1286.05,"sma_120":1341.12},{"date":"2026-04-15","open":2788,"high":2788,"low":2788,"close":2788,"volume":0,"rsi_14":44.48,"sma_20":1129.05,"sma_60":1281.25,"sma_120":1338.82},{"date":"2026-04-16","open":2788,"high":2788,"low":2788,"close":2788,"volume":0,"rsi_14":44.1,"sma_20":1124.6,"sma_60":1276.88,"sma_120":1336.47},{"date":"2026-04-17","open":2788,"high":2788,"low":2788,"close":2788,"volume":0,"rsi_14":47.74,"sma_20":1120.7,"sma_60":1270.35,"sma_120":1334.16},{"date":"2026-04-20","open":2788,"high":2788,"low":2788,"close":2788,"volume":0,"rsi_14":51.63,"sma_20":1120.15,"sma_60":1264.55,"sma_120":1331.89},{"date":"2026-04-21","open":2788,"high":2788,"low":2788,"close":2788,"volume":0,"rsi_14":37.7,"sma_20":1117.45,"sma_60":1259.3,"sma_120":1329.62},{"date":"2026-04-22","open":2788,"high":2788,"low":2788,"close":2788,"volume":0,"rsi_14":60.5,"sma_20":1113.75,"sma_60":1254.73,"sma_120":1327.12},{"date":"2026-04-23","open":2788,"high":2788,"low":2788,"close":2788,"volume":0,"rsi_14":58.77,"sma_20":1112.15,"sma_60":1250.3,"sma_120":1324.86},{"date":"2026-04-24","open":2788,"high":2788,"low":2788,"close":2788,"volume":0,"rsi_14":64.42,"sma_20":1110.45,"sma_60":1245.38,"sma_120":1322.3},{"date":"2026-04-27","open":2788,"high":2788,"low":2788,"close":2788,"volume":0,"rsi_14":100.0,"sma_20":1109.85,"sma_60":1239.9,"sma_120":1320.03},{"date":"2026-04-28","open":2788,"high":2788,"low":2788,"close":2788,"volume":0,"rsi_14":100.0,"sma_20":2777.95,"sma_60":2830.27,"sma_120":2115.2},{"date":"2026-04-29","open":2788,"high":2788,"low":2788,"close":2788,"volume":0,"rsi_14":100.0,"sma_20":2772.1,"sma_60":2850.85,"sma_120":2124.55},{"date":"2026-04-30","open":2788,"high":2788,"low":2788,"close":2788,"volume":0,"rsi_14":100.0,"sma_20":1109.15,"sma_60":1219.67,"sma_120":1306.47},{"date":"2026-05-04","open":2788,"high":2788,"low":2788,"close":2788,"volume":0,"rsi_14":100.0,"sma_20":2777.8,"sma_60":2895.68,"sma_120":2143.09},{"date":"2026-05-06","open":2788,"high":2788,"low":2788,"close":2788,"volume":0,"rsi_14":100.0,"sma_20":2781.6,"sma_60":2917.62,"sma_120":2153.57},{"date":"2026-05-07","open":2788,"high":2788,"low":2788,"close":2788,"volume":0,"rsi_14":100.0,"sma_20":2790.0,"sma_60":2939.95,"sma_120":2164.71},{"date":"2026-05-08","open":3155,"high":3625,"low":3000,"close":3160,"volume":22789376,"rsi_14":100.0,"sma_20":2808.5,"sma_60":2969.18,"sma_120":2178.43},{"date":"2026-05-11","open":3290,"high":3390,"low":2925,"close":2940,"volume":3729106,"rsi_14":62.71,"sma_20":2816.0,"sma_60":2995.0,"sma_120":2190.3},{"date":"2026-05-12","open":3000,"high":3390,"low":2840,"close":3030,"volume":6135326,"rsi_14":67.65,"sma_20":2828.0,"sma_60":2986.25,"sma_120":2202.84},{"date":"2026-05-13","open":3005,"high":3565,"low":2950,"close":3285,"volume":10802466,"rsi_14":76.47,"sma_20":2852.75,"sma_60":2978.7,"sma_120":2217.78},{"date":"2026-05-14","open":3255,"high":4070,"low":3150,"close":3435,"volume":24703375,"rsi_14":79.72,"sma_20":2885.0,"sma_60":2975.4,"sma_120":2234.6},{"date":"2026-05-15","open":3400,"high":3525,"low":3060,"close":3195,"volume":3451234,"rsi_14":65.28,"sma_20":2905.25,"sma_60":2969.1,"sma_120":2249.03},{"date":"2026-05-18","open":3200,"high":3380,"low":3030,"close":3285,"volume":2132515,"rsi_14":67.49,"sma_20":2930.0,"sma_60":2965.43,"sma_120":2264.83},{"date":"2026-05-19","open":3245,"high":3730,"low":3160,"close":3450,"volume":13213405,"rsi_14":70.89,"sma_20":2963.0,"sma_60":2963.27,"sma_120":2282.28},{"date":"2026-05-20","open":3430,"high":3850,"low":3325,"close":3590,"volume":12818413,"rsi_14":73.26,"sma_20":3003.0,"sma_60":2964.35,"sma_120":2300.44},{"date":"2026-05-21","open":3655,"high":3880,"low":3605,"close":3660,"volume":6911004,"rsi_14":74.3,"sma_20":3046.5,"sma_60":2968.1,"sma_120":2319.99},{"date":"2026-05-22","open":3570,"high":3705,"low":3370,"close":3380,"volume":3014330,"rsi_14":64.25,"sma_20":3076.0,"sma_60":2966.72,"sma_120":2337.23},{"date":"2026-05-26","open":3450,"high":3670,"low":3410,"close":3565,"volume":2733009,"rsi_14":67.18,"sma_20":3114.75,"sma_60":2967.25,"sma_120":2355.93},{"date":"2026-05-27","open":3640,"high":3740,"low":3280,"close":3285,"volume":2956816,"rsi_14":59.76,"sma_20":3139.5,"sma_60":2964.42,"sma_120":2372.16},{"date":"2026-05-28","open":3360,"high":3430,"low":3010,"close":3185,"volume":1595998,"rsi_14":57.5,"sma_20":3159.25,"sma_60":2961.53,"sma_120":2387.61},{"date":"2026-05-29","open":3275,"high":3440,"low":3115,"close":3215,"volume":2782265,"rsi_14":51.2,"sma_20":3180.5,"sma_60":2961.75,"sma_120":2402.74},{"date":"2026-06-01","open":3220,"high":3250,"low":2800,"close":2825,"volume":2072973,"rsi_14":47.67,"sma_20":3182.25,"sma_60":2962.97,"sma_120":2414.68},{"date":"2026-06-02","open":2800,"high":2940,"low":2755,"close":2765,"volume":1612721,"rsi_14":44.56,"sma_20":3181.0,"sma_60":2958.13,"sma_120":2426.25},{"date":"2026-06-04","open":2745,"high":3065,"low":2680,"close":2880,"volume":2822932,"rsi_14":41.18,"sma_20":3185.5,"sma_60":2955.43,"sma_120":2438.73},{"date":"2026-06-05","open":2840,"high":2915,"low":2730,"close":2730,"volume":735958,"rsi_14":34.64,"sma_20":3182.5,"sma_60":2953.43,"sma_120":2450.04},{"date":"2026-06-08","open":2580,"high":2580,"low":2435,"close":2435,"volume":980849,"rsi_14":33.83,"sma_20":3164.75,"sma_60":2944.07,"sma_120":2458.71},{"date":"2026-06-09","open":2440,"high":2700,"low":2440,"close":2615,"volume":974888,"rsi_14":36.27,"sma_20":3137.5,"sma_60":2938.48,"sma_120":2468.54},{"date":"2026-06-10","open":2560,"high":2645,"low":2470,"close":2505,"volume":586721,"rsi_14":30.19,"sma_20":3115.75,"sma_60":2930.9,"sma_120":2477.69},{"date":"2026-06-11","open":2440,"high":2545,"low":2400,"close":2470,"volume":463477,"rsi_14":25.44,"sma_20":3087.75,"sma_60":2922.9,"sma_120":2486.97},{"date":"2026-06-12","open":2560,"high":2640,"low":2550,"close":2565,"volume":483928,"rsi_14":26.25,"sma_20":3051.75,"sma_60":2915.98,"sma_120":2497.16},{"date":"2026-06-15","open":2635,"high":2730,"low":2565,"close":2580,"volume":425724,"rsi_14":30.39,"sma_20":3009.0,"sma_60":2909.9,"sma_120":2507.24},{"date":"2026-06-16","open":2585,"high":2700,"low":2550,"close":2580,"volume":473791,"rsi_14":23.45,"sma_20":2978.25,"sma_60":2902.78,"sma_120":2517.24},{"date":"2026-06-17","open":2580,"high":2625,"low":2490,"close":2500,"volume":508630,"rsi_14":35.8,"sma_20":2666.5,"sma_60":2861.47,"sma_120":2590.99},{"date":"2026-06-18","open":2500,"high":2565,"low":2465,"close":2485,"volume":367130,"rsi_14":27.71,"sma_20":2890.75,"sma_60":2885.92,"sma_120":2537.32},{"date":"2026-06-19","open":2485,"high":2505,"low":2320,"close":2390,"volume":609911,"rsi_14":24.77,"sma_20":2830.75,"sma_60":2878.8,"sma_120":2546.65},{"date":"2026-06-22","open":2390,"high":2460,"low":2305,"close":2360,"volume":396781,"rsi_14":31.76,"sma_20":2765.75,"sma_60":2869.38,"sma_120":2555.57},{"date":"2026-06-23","open":2365,"high":2365,"low":2130,"close":2175,"volume":475756,"rsi_14":28.93,"sma_20":2705.5,"sma_60":2856.05,"sma_120":2562.47},{"date":"2026-06-24","open":2130,"high":2220,"low":2105,"close":2155,"volume":394472,"rsi_14":22.22,"sma_20":2635.0,"sma_60":2844.13,"sma_120":2569.32},{"date":"2026-06-25","open":2150,"high":2275,"low":2115,"close":2130,"volume":253676,"rsi_14":24.58,"sma_20":2577.25,"sma_60":2831.72,"sma_120":2576.12},{"date":"2026-06-26","open":2115,"high":2135,"low":1950,"close":2000,"volume":522149,"rsi_14":28.57,"sma_20":2518.0,"sma_60":2818.05,"sma_120":2581.9},{"date":"2026-06-29","open":2000,"high":2200,"low":1999,"close":2190,"volume":362470,"rsi_14":29.27,"sma_20":2466.75,"sma_60":2808.4,"sma_120":2589.17},{"date":"2026-06-30","open":2195,"high":2270,"low":2145,"close":2160,"volume":313850,"rsi_14":31.75,"sma_20":2433.5,"sma_60":2795.95,"sma_120":2596.34},{"date":"2026-07-01","open":2165,"high":2255,"low":2135,"close":2165,"volume":269811,"rsi_14":33.33,"sma_20":2403.5,"sma_60":2786.58,"sma_120":2603.17},{"date":"2026-07-02","open":2165,"high":2165,"low":2000,"close":2050,"volume":281125,"rsi_14":22.46,"sma_20":2362.0,"sma_60":2775.1,"sma_120":2609.18},{"date":"2026-07-03","open":2035,"high":2080,"low":1960,"close":2075,"volume":287600,"rsi_14":23.28,"sma_20":2329.25,"sma_60":2764.45,"sma_120":2615.47},{"date":"2026-07-06","open":2075,"high":2100,"low":2000,"close":2080,"volume":181633,"rsi_14":23.68,"sma_20":2311.5,"sma_60":2755.42,"sma_120":2621.93},{"date":"2026-07-07","open":2065,"high":2100,"low":1983,"close":1992,"volume":337062,"rsi_14":23.49,"sma_20":2280.35,"sma_60":2742.12,"sma_120":2628.07},{"date":"2026-07-08","open":1973,"high":2010,"low":1889,"close":1944,"volume":313053,"rsi_14":22.7,"sma_20":2252.3,"sma_60":2728.02,"sma_120":2632.62},{"date":"2026-07-09","open":1930,"high":1945,"low":1836,"close":1886,"volume":330717,"rsi_14":23.58,"sma_20":2223.1,"sma_60":2712.95,"sma_120":2636.51},{"date":"2026-07-10","open":1886,"high":2020,"low":1886,"close":2000,"volume":238400,"rsi_14":32.66,"sma_20":2194.85,"sma_60":2699.78,"sma_120":2640.63},{"date":"2026-07-13","open":2000,"high":2045,"low":1851,"close":1857,"volume":224085,"rsi_14":34.04,"sma_20":2158.7,"sma_60":2684.23,"sma_120":2644.23},{"date":"2026-07-14","open":1843,"high":1917,"low":1750,"close":1841,"volume":414978,"rsi_14":34.17,"sma_20":2121.75,"sma_60":2668.42,"sma_120":2647.88},{"date":"2026-07-15","open":1842,"high":1940,"low":1842,"close":1939,"volume":263148,"rsi_14":41.03,"sma_20":2093.7,"sma_60":2654.23,"sma_120":2652.57},{"date":"2026-07-16","open":1925,"high":1934,"low":1862,"close":1862,"volume":126526,"rsi_14":43.18,"sma_20":2062.55,"sma_60":2638.77,"sma_120":2655.53},{"date":"2026-07-20","open":1816,"high":1857,"low":1780,"close":1799,"volume":199202,"rsi_14":27.91,"sma_20":2033.0,"sma_60":2622.25,"sma_120":2658.32},{"date":"2026-07-21","open":1784,"high":1820,"low":1753,"close":1809,"volume":194446,"rsi_14":29.71,"sma_20":2005.45,"sma_60":2605.9,"sma_120":2661.48},{"date":"2026-07-22","open":1812,"high":1900,"low":1796,"close":1796,"volume":219344,"rsi_14":28.87,"sma_20":1986.5,"sma_60":2589.33,"sma_120":2664.88},{"date":"2026-07-23","open":1825,"high":1903,"low":1821,"close":1899,"volume":319719,"rsi_14":41.23,"sma_20":1973.7,"sma_60":2574.48,"sma_120":2669.19},{"date":"2026-07-24","open":1887,"high":1897,"low":1826,"close":1827,"volume":167598,"rsi_14":36.34,"sma_20":1958.55,"sma_60":2558.43,"sma_120":2672.67},{"date":"2026-07-27","open":1887,"high":1920,"low":1838,"close":1866,"volume":173062,"rsi_14":38.64,"sma_20":1951.85,"sma_60":2543.03,"sma_120":2676.18},{"date":"2026-07-28","open":1825,"high":1850,"low":1725,"close":1746,"volume":255801,"rsi_14":37.37,"sma_20":1929.65,"sma_60":2525.63,"sma_120":2677.95},{"date":"2026-07-29","open":1746,"high":1780,"low":1572,"close":1622,"volume":377097,"rsi_14":34.67,"sma_20":1902.75,"sma_60":2506.17,"sma_120":2678.51},{"date":"2026-07-30","open":1550,"high":1710,"low":1550,"close":1666,"volume":394378,"rsi_14":39.38,"sma_20":1877.8,"sma_60":2487.43,"sma_120":2680.14},{"date":"2026-07-31","open":1735,"high":1820,"low":1721,"close":1815,"volume":258937,"rsi_14":41.36,"sma_20":1866.05,"sma_60":2471.18,"sma_120":2683.43},{"date":"2026-08-03","open":1760,"high":1895,"low":1760,"close":1861,"volume":323883,"rsi_14":50.21,"sma_20":1855.35,"sma_60":2455.7,"sma_120":2686.66},{"date":"2026-08-04","open":1863,"high":1963,"low":1863,"close":1962,"volume":261424,"rsi_14":55.71,"sma_20":1849.45,"sma_60":2441.9,"sma_120":2690.93},{"date":"2026-08-05","open":1968,"high":2045,"low":1968,"close":2030,"volume":206684,"rsi_14":54.42,"sma_20":1851.35,"sma_60":2423.07,"sma_120":2696.12},{"date":"2026-08-06","open":2020,"high":2040,"low":1933,"close":2005,"volume":170536,"rsi_14":57.32,"sma_20":1854.4,"sma_60":2407.48,"sma_120":2701.24},{"date":"2026-08-07","open":1999,"high":2015,"low":1940,"close":1967,"volume":126041,"rsi_14":58.82,"sma_20":1858.45,"sma_60":2389.77,"sma_120":2688.01},{"date":"2026-08-10","open":1985,"high":2070,"low":1985,"close":2065,"volume":200301,"rsi_14":62.31,"sma_20":1861.7,"sma_60":2369.43,"sma_120":2674.07},{"date":"2026-08-11","open":2060,"high":2095,"low":2030,"close":2070,"volume":131948,"rsi_14":63.28,"sma_20":1872.35,"sma_60":2346.68,"sma_120":2661.04},{"date":"2026-08-12","open":2070,"high":2075,"low":1950,"close":2050,"volume":190988,"rsi_14":57.96,"sma_20":1882.8,"sma_60":2327.6,"sma_120":2648.35},{"date":"2026-08-13","open":2050,"high":2090,"low":2010,"close":2045,"volume":247727,"rsi_14":62.36,"sma_20":1888.1,"sma_60":2306.93,"sma_120":2636.18},{"date":"2026-08-14","open":2045,"high":2085,"low":2005,"close":2060,"volume":170847,"rsi_14":61.31,"sma_20":1898.0,"sma_60":2283.77,"sma_120":2623.52},{"date":"2026-08-18","open":2065,"high":2180,"low":2000,"close":2080,"volume":517594,"rsi_14":72.03,"sma_20":1912.05,"sma_60":2258.6,"sma_120":2611.47},{"date":"2026-08-19","open":2020,"high":2020,"low":1966,"close":1988,"volume":301244,"rsi_14":75.21,"sma_20":1921.0,"sma_60":2230.73,"sma_120":2599.42},{"date":"2026-08-20","open":2000,"high":2045,"low":1990,"close":2045,"volume":183043,"rsi_14":75.64,"sma_20":1933.45,"sma_60":2208.48,"sma_120":2587.6},{"date":"2026-08-21","open":2030,"high":2030,"low":1929,"close":1989,"volume":289483,"rsi_14":63.47,"sma_20":1937.95,"sma_60":2182.22,"sma_120":2574.73},{"date":"2026-08-24","open":1989,"high":2000,"low":1892,"close":1896,"volume":195872,"rsi_14":52.53,"sma_20":1941.4,"sma_60":2159.07,"sma_120":2561.74},{"date":"2026-08-25","open":1892,"high":1990,"low":1835,"close":1990,"volume":143419,"rsi_14":52.04,"sma_20":1947.6,"sma_60":2139.15,"sma_120":2550.34},{"date":"2026-08-26","open":1991,"high":2040,"low":1956,"close":2020,"volume":169344,"rsi_14":49.23,"sma_20":1961.3,"sma_60":2119.23,"sma_120":2540.49},{"date":"2026-08-27","open":2075,"high":2140,"low":2035,"close":2045,"volume":226136,"rsi_14":53.09,"sma_20":1982.45,"sma_60":2106.23,"sma_120":2534.6},{"date":"2026-08-28","open":2045,"high":2060,"low":2005,"close":2040,"volume":110399,"rsi_14":55.93,"sma_20":2001.15,"sma_60":2094.15,"sma_120":2526.14},{"date":"2026-08-31","open":2040,"high":2075,"low":1950,"close":2000,"volume":177956,"rsi_14":44.17,"sma_20":2010.4,"sma_60":2079.48,"sma_120":2517.46},{"date":"2026-09-01","open":1983,"high":2005,"low":1960,"close":1979,"volume":81717,"rsi_14":42.06,"sma_20":2016.3,"sma_60":2066.97,"sma_120":2510.2},{"date":"2026-09-02","open":1946,"high":1978,"low":1922,"close":1935,"volume":89586,"rsi_14":40.37,"sma_20":2014.95,"sma_60":2058.63,"sma_120":2501.35},{"date":"2026-09-03","open":1935,"high":1973,"low":1888,"close":1911,"volume":157298,"rsi_14":39.12,"sma_20":2009.0,"sma_60":2046.9,"sma_120":2492.69},{"date":"2026-09-04","open":1968,"high":1999,"low":1920,"close":1990,"volume":149955,"rsi_14":44.85,"sma_20":2008.25,"sma_60":2038.32,"sma_120":2484.61},{"date":"2026-09-07","open":1990,"high":2015,"low":1956,"close":1967,"volume":113311,"rsi_14":41.73,"sma_20":2008.25,"sma_60":2029.93,"sma_120":2476.42},{"date":"2026-09-08","open":1960,"high":1990,"low":1956,"close":1967,"volume":135589,"rsi_14":48.22,"sma_20":2003.35,"sma_60":2019.97,"sma_120":2467.97},{"date":"2026-09-09","open":1970,"high":1975,"low":1945,"close":1960,"volume":124558,"rsi_14":42.14,"sma_20":1997.85,"sma_60":2009.63,"sma_120":2459.77},{"date":"2026-09-10","open":1960,"high":1998,"low":1912,"close":1989,"volume":133093,"rsi_14":50.0,"sma_20":1994.8,"sma_60":1999.78,"sma_120":2451.28},{"date":"2026-09-11","open":1969,"high":1998,"low":1934,"close":1967,"volume":89147,"rsi_14":58.01,"sma_20":1990.9,"sma_60":1990.9,"sma_120":2442.57},{"date":"2026-09-14","open":1967,"high":2040,"low":1900,"close":1952,"volume":57849,"rsi_14":44.78,"sma_20":1985.5,"sma_60":1982.02,"sma_120":2433.97},{"date":"2026-09-15","open":1922,"high":1974,"low":1922,"close":1939,"volume":101515,"rsi_14":38.33,"sma_20":1978.45,"sma_60":1974.5,"sma_120":2426.65},{"date":"2026-09-16","open":1926,"high":1976,"low":1915,"close":1954,"volume":117193,"rsi_14":36.5,"sma_20":1976.75,"sma_60":1967.73,"sma_120":2418.56},{"date":"2026-09-17","open":1933,"high":1959,"low":1928,"close":1952,"volume":80524,"rsi_14":36.83,"sma_20":1972.1,"sma_60":1964.02,"sma_120":2410.03},{"date":"2026-09-18","open":1959,"high":2030,"low":1959,"close":1960,"volume":155466,"rsi_14":43.38,"sma_20":1970.65,"sma_60":1960.77,"sma_120":2402.45},{"date":"2026-09-21","open":1989,"high":2400,"low":1955,"close":2140,"volume":9032762,"rsi_14":67.46,"sma_20":1982.85,"sma_60":1960.93,"sma_120":2396.32},{"date":"2026-09-22","open":2155,"high":2165,"low":2020,"close":2085,"volume":1057198,"rsi_14":65.89,"sma_20":1987.6,"sma_60":1962.35,"sma_120":2390.2},{"date":"2026-09-23","open":2085,"high":2105,"low":2020,"close":2050,"volume":348580,"rsi_14":64.39,"sma_20":1989.1,"sma_60":1960.02,"sma_120":2384.21},{"date":"2026-09-28","open":2045,"high":2165,"low":2020,"close":2140,"volume":653047,"rsi_14":65.18,"sma_20":1993.85,"sma_60":1959.68,"sma_120":2377.82},{"date":"2026-09-29","open":2285,"high":2620,"low":2260,"close":2380,"volume":10779433,"rsi_14":79.04,"sma_20":2010.85,"sma_60":1963.27,"sma_120":2374.93},{"date":"2026-09-30","open":2355,"high":2390,"low":2245,"close":2300,"volume":1271050,"rsi_14":71.05,"sma_20":2025.85,"sma_60":1967.43,"sma_120":2371.27},{"date":"2026-10-01","open":2260,"high":2365,"low":2215,"close":2355,"volume":836668,"rsi_14":73.54,"sma_20":2044.65,"sma_60":1972.1,"sma_120":2368.28},{"date":"2026-10-02","open":2325,"high":2385,"low":2315,"close":2370,"volume":419200,"rsi_14":73.09,"sma_20":2066.4,"sma_60":1976.93,"sma_120":2366.18},{"date":"2026-10-06","open":2385,"high":2475,"low":2370,"close":2470,"volume":946033,"rsi_14":77.85,"sma_20":2094.35,"sma_60":1984.9,"sma_120":2363.51},{"date":"2026-10-07","open":2450,"high":2470,"low":2300,"close":2350,"volume":578443,"rsi_14":69.74,"sma_20":2112.35,"sma_60":1991.67,"sma_120":2359.84},{"date":"2026-10-08","open":2360,"high":2400,"low":2310,"close":2365,"volume":352688,"rsi_14":71.09,"sma_20":2132.25,"sma_60":1999.65,"sma_120":2356.3},{"date":"2026-10-12","open":2335,"high":2370,"low":2220,"close":2250,"volume":571336,"rsi_14":63.33,"sma_20":2146.4,"sma_60":2003.82,"sma_120":2351.8},{"date":"2026-10-13","open":2230,"high":2295,"low":2155,"close":2270,"volume":416159,"rsi_14":64.1,"sma_20":2161.9,"sma_60":2010.7,"sma_120":2347.47},{"date":"2026-10-14","open":2225,"high":2300,"low":2190,"close":2230,"volume":228868,"rsi_14":61.64,"sma_20":2173.95,"sma_60":2017.18,"sma_120":2342.8},{"date":"2026-10-15","open":2140,"high":2180,"low":2050,"close":2060,"volume":391060,"rsi_14":46.52,"sma_20":2178.6,"sma_60":2019.2,"sma_120":2336.72},{"date":"2026-10-16","open":2090,"high":2260,"low":2075,"close":2210,"volume":277416,"rsi_14":55.02,"sma_20":2191.5,"sma_60":2025.0,"sma_120":2331.88},{"date":"2026-10-19","open":2130,"high":2330,"low":2090,"close":2245,"volume":227030,"rsi_14":57.83,"sma_20":2206.8,"sma_60":2032.43,"sma_120":2327.34},{"date":"2026-10-20","open":2255,"high":2475,"low":2235,"close":2280,"volume":911577,"rsi_14":55.88,"sma_20":2223.1,"sma_60":2040.28,"sma_120":2323.09},{"date":"2026-10-21","open":2355,"high":2375,"low":2285,"close":2325,"volume":481216,"rsi_14":47.24,"sma_20":2241.75,"sma_60":2049.1,"sma_120":2319.22},{"date":"2026-10-22","open":2335,"high":2335,"low":2150,"close":2230,"volume":247101,"rsi_14":46.53,"sma_20":2255.25,"sma_60":2054.62,"sma_120":2314.55},{"date":"2026-10-23","open":2200,"high":2295,"low":2175,"close":2215,"volume":185028,"rsi_14":42.78,"sma_20":2259.0,"sma_60":2061.08,"sma_120":2309.76}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":0.63,"ttm_eps":null,"close":1511.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":0.45,"ttm_eps":null,"close":1138.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":6.64,"pbr":0.34,"ttm_eps":null,"close":990.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":11.67,"pbr":0.36,"ttm_eps":null,"close":1054.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":0.48,"ttm_eps":null,"close":1349.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":29.58,"pbr":0.55,"ttm_eps":null,"close":1417.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":8.62,"pbr":0.47,"ttm_eps":null,"close":1299.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":14.08,"pbr":0.93,"ttm_eps":null,"close":2767.5},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":4.56,"pbr":0.68,"ttm_eps":null,"close":2160.0}],"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":"MDS테크","phase":"above-fold","symbol_resolved":true}