{"status":"ok","report":{"price_analysis":{"current":1438.0,"change_1d":-6.0,"change_7d":-6.5,"change_30d":-17.3,"high_30d":1953.0,"low_30d":1372.0,"position_in_range":11.0,"support":1430.1,"resistance":1894.9},"summary":"티사이언티픽(057680)은 Technology 섹터 KR 시장 종목입니다, 시가총액 227.51억. 현재가 1,440원, 전일 대비 -5.9%, 30일 -17.3%. ROE -0.4%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 1.31만, 기관 순매도 1.72만.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -0.4%로 적자 상태입니다. 시가총액 227.51억. 매출 344.57억, 영업이익 -4.69억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.13,"roe":-0.4,"eps":-47.54,"revenue":34456907408.0,"operating_income":-469214919.0,"net_income":-1376215178.0,"market_cap":22719167634,"profit_margin":-3.99,"roa":-0.34,"operating_margin":-1.36,"gross_margin":29.09,"debt_ratio":0.16104702201567392,"total_assets":197624987647.0,"total_equity":170212733765.0,"total_debt":27412253882.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 34.1로 약세 구간입니다. MACD(-54.06)가 시그널선(-44.02)을 하회합니다(데드크로스). 현재가가 SMA20(1636)과 SMA60(1654) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 1417~1856 (현재 위치 5%).","trend":"하락","grade":"F","comment":"하락 추세, RSI 34","rsi_14":34.05088062622309,"macd":-54.062463190545714,"macd_signal":-44.017964313043784,"sma_20":1636.45,"sma_60":1654.3666666666666,"bb_upper":1856.2785468268396,"bb_lower":1416.6214531731605,"atr_14":100.21428571428571},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 1.31만, 기관 순매수 -1.72만. 30일 누적: 외국인 -1.05만, 기관 -2.54만.","foreign_trend":"매수","institution_trend":"매도","comment":"외국인 매수, 기관 매도","foreign_flow":13064.0,"institutional_flow":-17193.0,"data":[{"date":"2026-10-22","foreign_net":-1516.0,"institution_net":543.0,"retail_net":973.0},{"date":"2026-10-21","foreign_net":5003.0,"institution_net":-5436.0,"retail_net":433.0},{"date":"2026-10-20","foreign_net":-1710.0,"institution_net":-8.0,"retail_net":1718.0},{"date":"2026-10-19","foreign_net":9793.0,"institution_net":-11818.0,"retail_net":2025.0},{"date":"2026-10-16","foreign_net":1494.0,"institution_net":-474.0,"retail_net":-1020.0},{"date":"2026-10-15","foreign_net":-1643.0,"institution_net":0.0,"retail_net":1643.0},{"date":"2026-10-14","foreign_net":-2201.0,"institution_net":0.0,"retail_net":2201.0},{"date":"2026-10-13","foreign_net":4629.0,"institution_net":0.0,"retail_net":-4629.0},{"date":"2026-10-12","foreign_net":-2420.0,"institution_net":-9.0,"retail_net":2429.0},{"date":"2026-10-08","foreign_net":4355.0,"institution_net":-11044.0,"retail_net":6689.0},{"date":"2026-10-07","foreign_net":917.0,"institution_net":2840.0,"retail_net":-3757.0},{"date":"2026-10-06","foreign_net":-7325.0,"institution_net":-770.0,"retail_net":8095.0},{"date":"2026-10-02","foreign_net":2119.0,"institution_net":770.0,"retail_net":-2889.0},{"date":"2026-10-01","foreign_net":1573.0,"institution_net":0.0,"retail_net":-1573.0},{"date":"2026-09-30","foreign_net":2729.0,"institution_net":0.0,"retail_net":-2729.0},{"date":"2026-09-29","foreign_net":-10747.0,"institution_net":0.0,"retail_net":10747.0},{"date":"2026-09-28","foreign_net":5237.0,"institution_net":-1165.0,"retail_net":-4072.0},{"date":"2026-09-23","foreign_net":-8594.0,"institution_net":0.0,"retail_net":8594.0},{"date":"2026-09-22","foreign_net":-9289.0,"institution_net":1165.0,"retail_net":8124.0},{"date":"2026-09-21","foreign_net":22762.0,"institution_net":-106.0,"retail_net":-22656.0},{"date":"2026-09-18","foreign_net":5277.0,"institution_net":-29.0,"retail_net":-5248.0},{"date":"2026-09-17","foreign_net":1064.0,"institution_net":13.0,"retail_net":-1077.0},{"date":"2026-09-16","foreign_net":-31581.0,"institution_net":-1176.0,"retail_net":32757.0},{"date":"2026-09-15","foreign_net":-419.0,"institution_net":0.0,"retail_net":419.0},{"date":"2026-09-14","foreign_net":-6477.0,"institution_net":1298.0,"retail_net":5179.0},{"date":"2026-09-11","foreign_net":191.0,"institution_net":-1.0,"retail_net":-190.0},{"date":"2026-09-10","foreign_net":-9902.0,"institution_net":0.0,"retail_net":9902.0},{"date":"2026-09-09","foreign_net":-15327.0,"institution_net":-304.0,"retail_net":15631.0},{"date":"2026-09-08","foreign_net":-23115.0,"institution_net":304.0,"retail_net":22811.0},{"date":"2026-09-07","foreign_net":54637.0,"institution_net":0.0,"retail_net":-54637.0}],"periods":{"d1":{"foreign_net":-1516.0,"institution_net":543.0,"retail_net":973.0},"d3":{"foreign_net":1777.0,"institution_net":-4901.0,"retail_net":3124.0},"d7":{"foreign_net":9220.0,"institution_net":-17193.0,"retail_net":7973.0},"d14":{"foreign_net":13068.0,"institution_net":-25406.0,"retail_net":12338.0},"d30":{"foreign_net":-10486.0,"institution_net":-25407.0,"retail_net":35893.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"적자 (EPS -48, PBR 0.13x) — PBR 기준 평가","metrics":[{"name":"PER","value":null,"unit":"x","sector_median":null,"industry_median":null,"percentile":null,"direction":"lower_better","note":"적자","note_detail":"EPS -48원"}]},"growth":{"grade":"C","percentile":74,"summary":"매출 +13.8%","metrics":[{"name":"매출 성장률 (QoQ)","value":13.8,"unit":"%","percentile":66,"direction":"higher_better"},{"name":"영업이익 성장률","value":48.7,"unit":"%","percentile":81,"direction":"higher_better","note":"적자 축소"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -0.4%","metrics":[{"name":"ROE","value":-0.4,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-1.36,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-3.99,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-0.34,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":30,"summary":"RSI 34","metrics":[{"name":"RSI (14)","value":34.1,"unit":"","percentile":34,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-17.3,"unit":"%","percentile":27,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"D","percentile":40,"summary":"유동비율 1.2x, 순차입금비율 0.1x","metrics":[{"name":"유동비율","value":1.22,"unit":"x","percentile":58,"direction":"higher_better","rating":"fair","note":"≥ 1.5"},{"name":"순차입금비율","value":0.09,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":-0.4,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","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":"적자 (EPS -48, PBR 0.13x) — PBR 기준 평가"},"growth":{"grade":"C","reason":"매출 +13.8%"},"profitability":{"grade":"C","reason":"ROE -0.4%"},"momentum":{"grade":"D","reason":"RSI 34"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-0.34,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-0.4,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-0.24,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.16,"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":29.09,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-1.36,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-3.99,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 14% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 14% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.13,"per_5y_high":48.18,"per_5y_low":6.3,"per_5y_avg":27.24,"per_percentile":null,"pbr_5y_high":0.48,"pbr_5y_low":0.12,"pbr_5y_avg":0.23,"pbr_percentile":11.1,"per_5y_median":27.24,"pbr_5y_median":0.19,"history":[{"quarter":"2024-Q2","per":null,"pbr":0.18},{"quarter":"2024-Q3","per":null,"pbr":0.17},{"quarter":"2024-Q4","per":6.3,"pbr":0.19},{"quarter":"2025-Q1","per":null,"pbr":0.15},{"quarter":"2025-Q2","per":null,"pbr":0.24},{"quarter":"2025-Q3","per":null,"pbr":0.24},{"quarter":"2025-Q4","per":null,"pbr":0.12},{"quarter":"2026-Q1","per":48.18,"pbr":0.48},{"quarter":"2026-Q2","per":null,"pbr":0.29},{"quarter":"현재","per":null,"pbr":0.13}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":1007.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":872.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":1012.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":795.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":1273.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":1255.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":765.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":3045.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":1899.0,"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":"INFORMATION TECHNOLOGY SERVICES"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-12","per":6.3,"eps":160.66,"close":1012.0,"source":"reported"},{"date":"2025-01","per":6.51,"eps":160.66,"close":1046.0,"source":"reported"},{"date":"2025-02","per":5.43,"eps":160.66,"close":872.0,"source":"reported"},{"date":"2026-03","per":48.18,"eps":63.2,"close":3045.0,"source":"reported"},{"date":"2026-04","per":46.84,"eps":63.2,"close":2960.0,"source":"reported"},{"date":"2026-05","per":38.69,"eps":63.2,"close":2445.0,"source":"reported"}],"trailing_per_history_meta":{"avg":25.32,"std":19.47,"upper_1sd":44.8,"lower_1sd":5.85,"current":38.69,"count":6},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"0.1배"},{"label":"ROE","value":"-0.4%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"technical","label":"기술지표","age_days":2},"summary":"가격 1일 전 · 기술지표 2일 전 · 수급 2일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T21:06:10.840300+00:00","sections":{"fundamental":{"status":"available"},"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-22"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":-0.0039799222009751735,"dividend_yield":null,"eps":-47.54,"revenue":7018949448.0,"operating_income":-536298184.0,"net_income":-677433438.0,"market_cap":null,"profit_margin":-0.09651493332709923,"operating_margin":-0.07640718714006615,"roa":-0.0034278733983277424,"gross_margin":0.2909432099673957,"total_equity":170212733765.0,"total_assets":197624987647.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":0.22,"roe":-0.00624489289013605,"dividend_yield":null,"eps":-73.56,"revenue":6170464601.0,"operating_income":-1045734342.0,"net_income":-1048239200.0,"market_cap":37500000000.0,"profit_margin":-0.16988010916230195,"operating_margin":-0.16947416598590093,"roa":-0.005347210733436963,"gross_margin":0.2764169576021201,"total_equity":167855432982.0,"total_assets":196034765087.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.001505120256808048,"dividend_yield":null,"eps":17.84,"revenue":12798302080.0,"operating_income":1163925884.0,"net_income":254203182.0,"market_cap":null,"profit_margin":0.019862258322316455,"operating_margin":0.09094377337903872,"roa":0.0012629674144752222,"gross_margin":0.28809476967744774,"total_equity":168892273458.0,"total_assets":201274537321.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.0006800133236384826,"dividend_yield":null,"eps":6.68,"revenue":8469191279.0,"operating_income":-51108277.0,"net_income":95254278.0,"market_cap":null,"profit_margin":0.011247151571152985,"operating_margin":-0.006034611253464877,"roa":0.0005905475546317527,"gross_margin":0.3176579775297811,"total_equity":140077075976.0,"total_assets":161298234584.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.01143381153645985,"dividend_yield":null,"eps":112.24,"revenue":8261901282.0,"operating_income":39994560.0,"net_income":1599437341.0,"market_cap":null,"profit_margin":0.19359192108536258,"operating_margin":0.004840842154230911,"roa":0.009985596596044598,"gross_margin":0.3163675362104139,"total_equity":139886627998.0,"total_assets":160174439816.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.02545187714261321,"dividend_yield":null,"eps":-248.99,"revenue":7045797822.0,"operating_income":-888485607.0,"net_income":-3548078460.0,"market_cap":null,"profit_margin":-0.5035736973492737,"operating_margin":-0.12610149048355704,"roa":-0.021726862047977035,"gross_margin":0.3236341095227072,"total_equity":139403409820.0,"total_assets":163303768955.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.01244351681576972,"dividend_yield":null,"eps":121.58,"revenue":16116348597.0,"operating_income":-8563313434.0,"net_income":1732503347.0,"market_cap":null,"profit_margin":0.107499743913612,"operating_margin":-0.5313432743440428,"roa":0.010611392022613747,"gross_margin":0.2135890726911161,"total_equity":139229397336.0,"total_assets":163268244478.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.033480290277864234,"dividend_yield":null,"eps":-310.62,"revenue":8724423508.0,"operating_income":-845303696.0,"net_income":-4426252978.0,"market_cap":null,"profit_margin":-0.5073404533768078,"operating_margin":-0.09688934692646285,"roa":-0.027728775685759297,"gross_margin":0.2966494906656932,"total_equity":132204737213.0,"total_assets":159626700730.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.043226971921931874,"dividend_yield":null,"eps":-434.27,"revenue":8937800346.0,"operating_income":517939100.0,"net_income":-6188278187.0,"market_cap":null,"profit_margin":-0.6923714949360539,"operating_margin":0.057949280577944115,"roa":-0.035194975491337994,"gross_margin":0.2703085383957177,"total_equity":143157799676.0,"total_assets":175828455642.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.07634488754745572,"dividend_yield":null,"eps":783.97,"revenue":9238280048.0,"operating_income":-954494689.0,"net_income":11171371045.0,"market_cap":null,"profit_margin":1.2092479321860887,"operating_margin":-0.10331952311909391,"roa":0.05354912708479642,"gross_margin":0.1632391606624307,"total_equity":146327690090.0,"total_assets":208619106476.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.27665656491429835,"dividend_yield":null,"eps":-2534.63,"revenue":10688106573.0,"operating_income":-1761034697.0,"net_income":-36117776597.0,"market_cap":null,"profit_margin":-3.379249294560716,"operating_margin":-0.16476582498238532,"roa":-0.2075965958792804,"gross_margin":0.20299092025155838,"total_equity":130550947194.0,"total_assets":173980582119.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.022894226692310417,"dividend_yield":null,"eps":-310.26,"revenue":5989390162.0,"operating_income":-1246789628.0,"net_income":-4421067764.0,"market_cap":null,"profit_margin":-0.7381499024808396,"operating_margin":-0.20816637324953752,"roa":-0.01761662332145105,"gross_margin":0.3308262989062558,"total_equity":193108412152.0,"total_assets":250959998595.0}],"current_price":1438.0,"change_pct":-6.01,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":2652.0},{"date":"2016-10-25","close":2595.0},{"date":"2016-10-26","close":2639.0},{"date":"2016-10-27","close":2674.0},{"date":"2016-10-28","close":2608.0},{"date":"2016-10-31","close":2542.0},{"date":"2016-11-01","close":2551.0},{"date":"2016-11-02","close":2419.0},{"date":"2016-11-03","close":2428.0},{"date":"2016-11-04","close":2437.0},{"date":"2016-11-07","close":2621.0},{"date":"2016-11-08","close":2656.0},{"date":"2016-11-09","close":2459.0},{"date":"2016-11-10","close":2744.0},{"date":"2016-11-11","close":2740.0},{"date":"2016-11-14","close":2740.0},{"date":"2016-11-15","close":2661.0},{"date":"2016-11-16","close":2674.0},{"date":"2016-11-17","close":2652.0},{"date":"2016-11-18","close":2599.0},{"date":"2016-11-21","close":2472.0},{"date":"2016-11-22","close":2591.0},{"date":"2016-11-23","close":2569.0},{"date":"2016-11-24","close":2538.0},{"date":"2016-11-25","close":2542.0},{"date":"2016-11-28","close":2512.0},{"date":"2016-11-29","close":2542.0},{"date":"2016-11-30","close":2687.0},{"date":"2016-12-01","close":2687.0},{"date":"2016-12-02","close":2656.0},{"date":"2016-12-05","close":2547.0},{"date":"2016-12-06","close":2547.0},{"date":"2016-12-07","close":2538.0},{"date":"2016-12-08","close":2534.0},{"date":"2016-12-09","close":2512.0},{"date":"2016-12-12","close":2507.0},{"date":"2016-12-13","close":2529.0},{"date":"2016-12-14","close":2639.0},{"date":"2016-12-15","close":2626.0},{"date":"2016-12-16","close":2643.0},{"date":"2016-12-19","close":2639.0},{"date":"2016-12-20","close":2692.0},{"date":"2016-12-21","close":2692.0},{"date":"2016-12-22","close":2621.0},{"date":"2016-12-23","close":2630.0},{"date":"2016-12-26","close":2547.0},{"date":"2016-12-27","close":2485.0},{"date":"2016-12-28","close":2555.0},{"date":"2016-12-29","close":2621.0},{"date":"2017-01-02","close":2635.0},{"date":"2017-01-03","close":2639.0},{"date":"2017-01-04","close":2714.0},{"date":"2017-01-05","close":2779.0},{"date":"2017-01-06","close":2885.0},{"date":"2017-01-09","close":2740.0},{"date":"2017-01-10","close":2757.0},{"date":"2017-01-11","close":2779.0},{"date":"2017-01-12","close":2819.0},{"date":"2017-01-13","close":2793.0},{"date":"2017-01-16","close":2801.0},{"date":"2017-01-17","close":2775.0},{"date":"2017-01-18","close":2757.0},{"date":"2017-01-19","close":2775.0},{"date":"2017-01-20","close":3069.0},{"date":"2017-01-23","close":2700.0},{"date":"2017-01-24","close":2599.0},{"date":"2017-01-25","close":2635.0},{"date":"2017-01-26","close":2810.0},{"date":"2017-01-31","close":2784.0},{"date":"2017-02-01","close":2854.0},{"date":"2017-02-02","close":2863.0},{"date":"2017-02-03","close":2836.0},{"date":"2017-02-06","close":2793.0},{"date":"2017-02-07","close":2815.0},{"date":"2017-02-08","close":2801.0},{"date":"2017-02-09","close":2727.0},{"date":"2017-02-10","close":2736.0},{"date":"2017-02-13","close":2736.0},{"date":"2017-02-14","close":2705.0},{"date":"2017-02-15","close":2718.0},{"date":"2017-02-16","close":2696.0},{"date":"2017-02-17","close":2731.0},{"date":"2017-02-20","close":2731.0},{"date":"2017-02-21","close":2731.0},{"date":"2017-02-22","close":2714.0},{"date":"2017-02-23","close":2696.0},{"date":"2017-02-24","close":2687.0},{"date":"2017-02-27","close":2898.0},{"date":"2017-02-28","close":2946.0},{"date":"2017-03-02","close":2916.0},{"date":"2017-03-03","close":2889.0},{"date":"2017-03-06","close":2832.0},{"date":"2017-03-07","close":2850.0},{"date":"2017-03-08","close":2894.0},{"date":"2017-03-09","close":2832.0},{"date":"2017-03-10","close":2828.0},{"date":"2017-03-13","close":2731.0},{"date":"2017-03-14","close":2661.0},{"date":"2017-03-15","close":2652.0},{"date":"2017-03-16","close":2643.0},{"date":"2017-03-17","close":2722.0},{"date":"2017-03-20","close":2674.0},{"date":"2017-03-21","close":2643.0},{"date":"2017-03-22","close":2608.0},{"date":"2017-03-23","close":2586.0},{"date":"2017-03-24","close":2529.0},{"date":"2017-03-27","close":2534.0},{"date":"2017-03-28","close":2591.0},{"date":"2017-03-29","close":2569.0},{"date":"2017-03-30","close":2577.0},{"date":"2017-03-31","close":2591.0},{"date":"2017-04-03","close":2815.0},{"date":"2017-04-04","close":2736.0},{"date":"2017-04-05","close":2810.0},{"date":"2017-04-06","close":2841.0},{"date":"2017-04-07","close":2876.0},{"date":"2017-04-10","close":3078.0},{"date":"2017-04-11","close":3047.0},{"date":"2017-04-12","close":2880.0},{"date":"2017-04-13","close":2828.0},{"date":"2017-04-14","close":2841.0},{"date":"2017-04-17","close":2845.0},{"date":"2017-04-18","close":2898.0},{"date":"2017-04-19","close":2858.0},{"date":"2017-04-20","close":2819.0},{"date":"2017-04-21","close":2784.0},{"date":"2017-04-24","close":2740.0},{"date":"2017-04-25","close":2823.0},{"date":"2017-04-26","close":2810.0},{"date":"2017-04-27","close":2793.0},{"date":"2017-04-28","close":2744.0},{"date":"2017-05-02","close":2806.0},{"date":"2017-05-04","close":2740.0},{"date":"2017-05-08","close":2722.0},{"date":"2017-05-10","close":2740.0},{"date":"2017-05-11","close":2749.0},{"date":"2017-05-12","close":2815.0},{"date":"2017-05-15","close":2784.0},{"date":"2017-05-16","close":2801.0},{"date":"2017-05-17","close":2815.0},{"date":"2017-05-18","close":2749.0},{"date":"2017-05-19","close":2740.0},{"date":"2017-05-22","close":2775.0},{"date":"2017-05-23","close":3030.0},{"date":"2017-05-24","close":3179.0},{"date":"2017-05-25","close":3214.0},{"date":"2017-05-26","close":3197.0},{"date":"2017-05-29","close":3096.0},{"date":"2017-05-30","close":3192.0},{"date":"2017-05-31","close":3293.0},{"date":"2017-06-01","close":3293.0},{"date":"2017-06-02","close":3460.0},{"date":"2017-06-05","close":3820.0},{"date":"2017-06-07","close":3851.0},{"date":"2017-06-08","close":3855.0},{"date":"2017-06-09","close":3798.0},{"date":"2017-06-12","close":4299.0},{"date":"2017-06-13","close":4303.0},{"date":"2017-06-14","close":4303.0},{"date":"2017-06-15","close":4268.0},{"date":"2017-06-16","close":3908.0},{"date":"2017-06-19","close":3947.0},{"date":"2017-06-20","close":3754.0},{"date":"2017-06-21","close":3983.0},{"date":"2017-06-22","close":3912.0},{"date":"2017-06-23","close":3802.0},{"date":"2017-06-26","close":3420.0},{"date":"2017-06-27","close":3399.0},{"date":"2017-06-28","close":3319.0},{"date":"2017-06-29","close":3359.0},{"date":"2017-06-30","close":3416.0},{"date":"2017-07-03","close":3223.0},{"date":"2017-07-04","close":3210.0},{"date":"2017-07-05","close":3311.0},{"date":"2017-07-06","close":3254.0},{"date":"2017-07-07","close":3276.0},{"date":"2017-07-10","close":3412.0},{"date":"2017-07-11","close":3442.0},{"date":"2017-07-12","close":3697.0},{"date":"2017-07-13","close":3917.0},{"date":"2017-07-14","close":3921.0},{"date":"2017-07-17","close":3987.0},{"date":"2017-07-18","close":4053.0},{"date":"2017-07-19","close":4048.0},{"date":"2017-07-20","close":4299.0},{"date":"2017-07-21","close":4356.0},{"date":"2017-07-24","close":5129.0},{"date":"2017-07-25","close":4716.0},{"date":"2017-07-26","close":4681.0},{"date":"2017-07-27","close":4584.0},{"date":"2017-07-28","close":4584.0},{"date":"2017-07-31","close":4602.0},{"date":"2017-08-01","close":4610.0},{"date":"2017-08-02","close":4768.0},{"date":"2017-08-03","close":4584.0},{"date":"2017-08-04","close":4909.0},{"date":"2017-08-07","close":5146.0},{"date":"2017-08-08","close":5181.0},{"date":"2017-08-09","close":5287.0},{"date":"2017-08-10","close":5348.0},{"date":"2017-08-11","close":5559.0},{"date":"2017-08-14","close":5436.0},{"date":"2017-08-16","close":5366.0},{"date":"2017-08-17","close":5436.0},{"date":"2017-08-18","close":5778.0},{"date":"2017-08-21","close":6217.0},{"date":"2017-08-22","close":8079.0},{"date":"2017-08-23","close":8343.0},{"date":"2017-08-24","close":9001.0},{"date":"2017-08-25","close":7842.0},{"date":"2017-08-28","close":8404.0},{"date":"2017-08-29","close":8308.0},{"date":"2017-08-30","close":8378.0},{"date":"2017-08-31","close":7306.0},{"date":"2017-09-01","close":7254.0},{"date":"2017-09-04","close":7359.0},{"date":"2017-09-05","close":6832.0},{"date":"2017-09-06","close":7350.0},{"date":"2017-09-07","close":7447.0},{"date":"2017-09-08","close":7122.0},{"date":"2017-09-11","close":6797.0},{"date":"2017-09-12","close":6832.0},{"date":"2017-09-13","close":6051.0},{"date":"2017-09-14","close":6015.0},{"date":"2017-09-15","close":5620.0},{"date":"2017-09-18","close":5726.0},{"date":"2017-09-19","close":5691.0},{"date":"2017-09-20","close":5576.0},{"date":"2017-09-21","close":5638.0},{"date":"2017-09-22","close":5093.0},{"date":"2017-09-25","close":4830.0},{"date":"2017-09-26","close":4654.0},{"date":"2017-09-27","close":4698.0},{"date":"2017-09-28","close":5014.0},{"date":"2017-09-29","close":4681.0},{"date":"2017-10-10","close":4733.0},{"date":"2017-10-11","close":5049.0},{"date":"2017-10-12","close":5102.0},{"date":"2017-10-13","close":4970.0},{"date":"2017-10-16","close":4698.0},{"date":"2017-10-17","close":4716.0},{"date":"2017-10-18","close":4637.0},{"date":"2017-10-19","close":4672.0},{"date":"2017-10-20","close":4689.0},{"date":"2017-10-23","close":4962.0},{"date":"2017-10-24","close":5014.0},{"date":"2017-10-25","close":5049.0},{"date":"2017-10-26","close":4935.0},{"date":"2017-10-27","close":4927.0},{"date":"2017-10-30","close":4997.0},{"date":"2017-10-31","close":4935.0},{"date":"2017-11-01","close":5049.0},{"date":"2017-11-02","close":5041.0},{"date":"2017-11-03","close":5014.0},{"date":"2017-11-06","close":4979.0},{"date":"2017-11-07","close":4848.0},{"date":"2017-11-08","close":4812.0},{"date":"2017-11-09","close":4768.0},{"date":"2017-11-10","close":5111.0},{"date":"2017-11-13","close":5251.0},{"date":"2017-11-14","close":5049.0},{"date":"2017-11-15","close":4839.0},{"date":"2017-11-16","close":4900.0},{"date":"2017-11-17","close":4804.0},{"date":"2017-11-20","close":4777.0},{"date":"2017-11-21","close":4610.0},{"date":"2017-11-22","close":4206.0},{"date":"2017-11-23","close":4224.0},{"date":"2017-11-24","close":4681.0},{"date":"2017-11-27","close":4742.0},{"date":"2017-11-28","close":4637.0},{"date":"2017-11-29","close":4812.0},{"date":"2017-11-30","close":4909.0},{"date":"2017-12-01","close":4935.0},{"date":"2017-12-04","close":4988.0},{"date":"2017-12-05","close":4900.0},{"date":"2017-12-06","close":5963.0},{"date":"2017-12-07","close":6112.0},{"date":"2017-12-08","close":5366.0},{"date":"2017-12-11","close":4496.0},{"date":"2017-12-12","close":4531.0},{"date":"2017-12-13","close":4953.0},{"date":"2017-12-14","close":5401.0},{"date":"2017-12-15","close":7017.0},{"date":"2017-12-18","close":9089.0},{"date":"2017-12-19","close":9177.0},{"date":"2017-12-20","close":9133.0},{"date":"2017-12-21","close":7517.0},{"date":"2017-12-22","close":7192.0},{"date":"2017-12-26","close":6639.0},{"date":"2017-12-27","close":8035.0},{"date":"2017-12-28","close":6498.0},{"date":"2018-01-02","close":7122.0},{"date":"2018-01-03","close":7043.0},{"date":"2018-01-04","close":8070.0},{"date":"2018-01-05","close":8132.0},{"date":"2018-01-08","close":8360.0},{"date":"2018-01-09","close":7763.0},{"date":"2018-01-10","close":7377.0},{"date":"2018-01-11","close":5164.0},{"date":"2018-01-12","close":5234.0},{"date":"2018-01-15","close":6744.0},{"date":"2018-01-16","close":6595.0},{"date":"2018-01-17","close":5743.0},{"date":"2018-01-18","close":5954.0},{"date":"2018-01-19","close":5928.0},{"date":"2018-01-22","close":5770.0},{"date":"2018-01-23","close":6261.0},{"date":"2018-01-24","close":6314.0},{"date":"2018-01-25","close":6314.0},{"date":"2018-01-26","close":6261.0},{"date":"2018-01-29","close":6279.0},{"date":"2018-01-30","close":6806.0},{"date":"2018-01-31","close":6340.0},{"date":"2018-02-01","close":6367.0},{"date":"2018-02-02","close":5972.0},{"date":"2018-02-05","close":5427.0},{"date":"2018-02-06","close":4874.0},{"date":"2018-02-07","close":4900.0},{"date":"2018-02-08","close":5137.0},{"date":"2018-02-09","close":5313.0},{"date":"2018-02-12","close":5322.0},{"date":"2018-02-13","close":5251.0},{"date":"2018-02-14","close":5208.0},{"date":"2018-02-19","close":5313.0},{"date":"2018-02-20","close":5243.0},{"date":"2018-02-21","close":5339.0},{"date":"2018-02-22","close":5243.0},{"date":"2018-02-23","close":5049.0},{"date":"2018-02-26","close":4927.0},{"date":"2018-02-27","close":4821.0},{"date":"2018-02-28","close":4751.0},{"date":"2018-03-02","close":4874.0},{"date":"2018-03-05","close":4874.0},{"date":"2018-03-06","close":4962.0},{"date":"2018-03-07","close":4602.0},{"date":"2018-03-08","close":4628.0},{"date":"2018-03-09","close":4566.0},{"date":"2018-03-12","close":4479.0},{"date":"2018-03-13","close":4312.0},{"date":"2018-03-14","close":4307.0},{"date":"2018-03-15","close":4158.0},{"date":"2018-03-16","close":4272.0},{"date":"2018-03-19","close":4084.0},{"date":"2018-03-20","close":4277.0},{"date":"2018-03-21","close":4277.0},{"date":"2018-03-22","close":4084.0},{"date":"2018-03-23","close":3864.0},{"date":"2018-03-26","close":4022.0},{"date":"2018-03-27","close":4092.0},{"date":"2018-03-28","close":3961.0},{"date":"2018-03-29","close":4154.0},{"date":"2018-03-30","close":4259.0},{"date":"2018-04-02","close":4163.0},{"date":"2018-04-03","close":4044.0},{"date":"2018-04-04","close":3934.0},{"date":"2018-04-05","close":3789.0},{"date":"2018-04-06","close":3741.0},{"date":"2018-04-09","close":3627.0},{"date":"2018-04-10","close":3688.0},{"date":"2018-04-11","close":3706.0},{"date":"2018-04-12","close":3934.0},{"date":"2018-04-13","close":3899.0},{"date":"2018-04-16","close":3996.0},{"date":"2018-04-17","close":3996.0},{"date":"2018-04-18","close":4075.0},{"date":"2018-04-19","close":4163.0},{"date":"2018-04-20","close":4189.0},{"date":"2018-04-23","close":4110.0},{"date":"2018-04-24","close":4663.0},{"date":"2018-04-25","close":4417.0},{"date":"2018-04-26","close":4360.0},{"date":"2018-04-27","close":4365.0},{"date":"2018-04-30","close":4211.0},{"date":"2018-05-02","close":4088.0},{"date":"2018-05-03","close":4154.0},{"date":"2018-05-04","close":4127.0},{"date":"2018-05-08","close":3820.0},{"date":"2018-05-09","close":3851.0},{"date":"2018-05-10","close":3974.0},{"date":"2018-05-11","close":3939.0},{"date":"2018-05-14","close":3776.0},{"date":"2018-05-15","close":4026.0},{"date":"2018-05-16","close":3864.0},{"date":"2018-05-17","close":3781.0},{"date":"2018-05-18","close":3750.0},{"date":"2018-05-21","close":3715.0},{"date":"2018-05-23","close":3601.0},{"date":"2018-05-24","close":3609.0},{"date":"2018-05-25","close":3486.0},{"date":"2018-05-28","close":3543.0},{"date":"2018-05-29","close":3460.0},{"date":"2018-05-30","close":3530.0},{"date":"2018-05-31","close":3486.0},{"date":"2018-06-01","close":3539.0},{"date":"2018-06-04","close":3565.0},{"date":"2018-06-05","close":3592.0},{"date":"2018-06-07","close":3609.0},{"date":"2018-06-08","close":3609.0},{"date":"2018-06-11","close":3469.0},{"date":"2018-06-12","close":3399.0},{"date":"2018-06-14","close":3293.0},{"date":"2018-06-15","close":3293.0},{"date":"2018-06-18","close":3078.0},{"date":"2018-06-19","close":3047.0},{"date":"2018-06-20","close":2880.0},{"date":"2018-06-21","close":2845.0},{"date":"2018-06-22","close":3456.0},{"date":"2018-06-25","close":3122.0},{"date":"2018-06-26","close":2964.0},{"date":"2018-06-27","close":2898.0},{"date":"2018-06-28","close":2801.0},{"date":"2018-06-29","close":2828.0},{"date":"2018-07-02","close":2722.0},{"date":"2018-07-03","close":2911.0},{"date":"2018-07-04","close":2832.0},{"date":"2018-07-05","close":2955.0},{"date":"2018-07-06","close":3017.0},{"date":"2018-07-09","close":3126.0},{"date":"2018-07-10","close":3131.0},{"date":"2018-07-11","close":3034.0},{"date":"2018-07-12","close":2999.0},{"date":"2018-07-13","close":3056.0},{"date":"2018-07-16","close":3034.0},{"date":"2018-07-17","close":3245.0},{"date":"2018-07-18","close":3381.0},{"date":"2018-07-19","close":3240.0},{"date":"2018-07-20","close":3197.0},{"date":"2018-07-23","close":2995.0},{"date":"2018-07-24","close":3219.0},{"date":"2018-07-25","close":3341.0},{"date":"2018-07-26","close":3337.0},{"date":"2018-07-27","close":3267.0},{"date":"2018-07-30","close":3201.0},{"date":"2018-07-31","close":3205.0},{"date":"2018-08-01","close":3082.0},{"date":"2018-08-02","close":3135.0},{"date":"2018-08-03","close":3038.0},{"date":"2018-08-06","close":3003.0},{"date":"2018-08-07","close":2911.0},{"date":"2018-08-08","close":2920.0},{"date":"2018-08-09","close":2946.0},{"date":"2018-08-10","close":2924.0},{"date":"2018-08-13","close":2815.0},{"date":"2018-08-14","close":2771.0},{"date":"2018-08-16","close":2595.0},{"date":"2018-08-17","close":2560.0},{"date":"2018-08-20","close":2424.0},{"date":"2018-08-21","close":2547.0},{"date":"2018-08-22","close":2635.0},{"date":"2018-08-23","close":2736.0},{"date":"2018-08-24","close":2700.0},{"date":"2018-08-27","close":2656.0},{"date":"2018-08-28","close":2656.0},{"date":"2018-08-29","close":2718.0},{"date":"2018-08-30","close":2665.0},{"date":"2018-08-31","close":2656.0},{"date":"2018-09-03","close":2740.0},{"date":"2018-09-04","close":2801.0},{"date":"2018-09-05","close":2788.0},{"date":"2018-09-06","close":2635.0},{"date":"2018-09-07","close":2643.0},{"date":"2018-09-10","close":2577.0},{"date":"2018-09-11","close":2577.0},{"date":"2018-09-12","close":2630.0},{"date":"2018-09-13","close":2595.0},{"date":"2018-09-14","close":2770.0},{"date":"2018-09-17","close":2720.0},{"date":"2018-09-18","close":2620.0},{"date":"2018-09-19","close":2620.0},{"date":"2018-09-20","close":2695.0},{"date":"2018-09-21","close":2680.0},{"date":"2018-09-27","close":2645.0},{"date":"2018-09-28","close":2650.0},{"date":"2018-10-01","close":2635.0},{"date":"2018-10-02","close":2585.0},{"date":"2018-10-04","close":2515.0},{"date":"2018-10-05","close":2445.0},{"date":"2018-10-08","close":2385.0},{"date":"2018-10-10","close":2225.0},{"date":"2018-10-11","close":2145.0},{"date":"2018-10-12","close":2270.0},{"date":"2018-10-15","close":2220.0},{"date":"2018-10-16","close":2380.0},{"date":"2018-10-17","close":2305.0},{"date":"2018-10-18","close":2365.0},{"date":"2018-10-19","close":2370.0},{"date":"2018-10-22","close":2355.0},{"date":"2018-10-23","close":2275.0},{"date":"2018-10-24","close":2165.0},{"date":"2018-10-25","close":2065.0},{"date":"2018-10-26","close":2030.0},{"date":"2018-10-29","close":1670.0},{"date":"2018-10-30","close":1705.0},{"date":"2018-10-31","close":1780.0},{"date":"2018-11-01","close":1870.0},{"date":"2018-11-02","close":2055.0},{"date":"2018-11-05","close":2120.0},{"date":"2018-11-06","close":2050.0},{"date":"2018-11-07","close":2025.0},{"date":"2018-11-08","close":2045.0},{"date":"2018-11-09","close":2030.0},{"date":"2018-11-12","close":1960.0},{"date":"2018-11-13","close":1955.0},{"date":"2018-11-14","close":2100.0},{"date":"2018-11-15","close":1950.0},{"date":"2018-11-16","close":1890.0},{"date":"2018-11-19","close":1875.0},{"date":"2018-11-20","close":1800.0},{"date":"2018-11-21","close":1825.0},{"date":"2018-11-22","close":1815.0},{"date":"2018-11-23","close":1780.0},{"date":"2018-11-26","close":1790.0},{"date":"2018-11-27","close":1810.0},{"date":"2018-11-28","close":1885.0},{"date":"2018-11-29","close":1855.0},{"date":"2018-11-30","close":1810.0},{"date":"2018-12-03","close":1805.0},{"date":"2018-12-04","close":1805.0},{"date":"2018-12-05","close":1770.0},{"date":"2018-12-06","close":1735.0},{"date":"2018-12-07","close":1745.0},{"date":"2018-12-10","close":1705.0},{"date":"2018-12-11","close":1630.0},{"date":"2018-12-12","close":1685.0},{"date":"2018-12-13","close":1750.0},{"date":"2018-12-14","close":1700.0},{"date":"2018-12-17","close":1675.0},{"date":"2018-12-18","close":1730.0},{"date":"2018-12-19","close":1715.0},{"date":"2018-12-20","close":1780.0},{"date":"2018-12-21","close":1820.0},{"date":"2018-12-24","close":1830.0},{"date":"2018-12-26","close":1740.0},{"date":"2018-12-27","close":1710.0},{"date":"2018-12-28","close":1730.0},{"date":"2019-01-02","close":1730.0},{"date":"2019-01-03","close":1695.0},{"date":"2019-01-04","close":1695.0},{"date":"2019-01-07","close":1720.0},{"date":"2019-01-08","close":1715.0},{"date":"2019-01-09","close":1770.0},{"date":"2019-01-10","close":1785.0},{"date":"2019-01-11","close":1765.0},{"date":"2019-01-14","close":1720.0},{"date":"2019-01-15","close":1770.0},{"date":"2019-01-16","close":1850.0},{"date":"2019-01-17","close":1820.0},{"date":"2019-01-18","close":1830.0},{"date":"2019-01-21","close":1765.0},{"date":"2019-01-22","close":1790.0},{"date":"2019-01-23","close":1755.0},{"date":"2019-01-24","close":1770.0},{"date":"2019-01-25","close":1835.0},{"date":"2019-01-28","close":1890.0},{"date":"2019-01-29","close":1870.0},{"date":"2019-01-30","close":2000.0},{"date":"2019-01-31","close":2035.0},{"date":"2019-02-01","close":1985.0},{"date":"2019-02-07","close":1860.0},{"date":"2019-02-08","close":1880.0},{"date":"2019-02-11","close":1885.0},{"date":"2019-02-12","close":1820.0},{"date":"2019-02-13","close":1890.0},{"date":"2019-02-14","close":1955.0},{"date":"2019-02-15","close":2110.0},{"date":"2019-02-18","close":2225.0},{"date":"2019-02-19","close":2165.0},{"date":"2019-02-20","close":2180.0},{"date":"2019-02-21","close":2265.0},{"date":"2019-02-22","close":2170.0},{"date":"2019-02-25","close":2130.0},{"date":"2019-02-26","close":2110.0},{"date":"2019-02-27","close":2090.0},{"date":"2019-02-28","close":1945.0},{"date":"2019-03-04","close":2120.0},{"date":"2019-03-05","close":2085.0},{"date":"2019-03-06","close":2185.0},{"date":"2019-03-07","close":2100.0},{"date":"2019-03-08","close":2045.0},{"date":"2019-03-11","close":1945.0},{"date":"2019-03-12","close":1920.0},{"date":"2019-03-13","close":1820.0},{"date":"2019-03-14","close":1805.0},{"date":"2019-03-15","close":1315.0},{"date":"2019-03-18","close":1365.0},{"date":"2019-03-19","close":1275.0},{"date":"2019-03-20","close":1295.0},{"date":"2019-03-21","close":1310.0},{"date":"2019-03-22","close":1430.0},{"date":"2019-03-25","close":1445.0},{"date":"2019-03-26","close":1450.0},{"date":"2019-03-27","close":1455.0},{"date":"2019-03-28","close":1445.0},{"date":"2019-03-29","close":1440.0},{"date":"2019-04-01","close":1470.0},{"date":"2019-04-02","close":1555.0},{"date":"2019-04-03","close":1525.0},{"date":"2019-04-04","close":1545.0},{"date":"2019-04-05","close":1500.0},{"date":"2019-04-08","close":1520.0},{"date":"2019-04-09","close":1525.0},{"date":"2019-04-10","close":1530.0},{"date":"2019-04-11","close":1535.0},{"date":"2019-04-12","close":1540.0},{"date":"2019-04-15","close":1510.0},{"date":"2019-04-16","close":1475.0},{"date":"2019-04-17","close":1420.0},{"date":"2019-04-18","close":1395.0},{"date":"2019-04-19","close":1405.0},{"date":"2019-04-22","close":1420.0},{"date":"2019-04-23","close":1400.0},{"date":"2019-04-24","close":1400.0},{"date":"2019-04-25","close":1375.0},{"date":"2019-04-26","close":1330.0},{"date":"2019-04-29","close":1330.0},{"date":"2019-04-30","close":1300.0},{"date":"2019-05-02","close":1330.0},{"date":"2019-05-03","close":1330.0},{"date":"2019-05-07","close":1330.0},{"date":"2019-05-08","close":1220.0},{"date":"2019-05-09","close":1225.0},{"date":"2019-05-10","close":1250.0},{"date":"2019-05-13","close":1315.0},{"date":"2019-05-14","close":1390.0},{"date":"2019-05-15","close":1405.0},{"date":"2019-05-16","close":1405.0},{"date":"2019-05-17","close":1370.0},{"date":"2019-05-20","close":1380.0},{"date":"2019-05-21","close":1335.0},{"date":"2019-05-22","close":1340.0},{"date":"2019-05-23","close":1300.0},{"date":"2019-05-24","close":1295.0},{"date":"2019-05-27","close":1335.0},{"date":"2019-05-28","close":1335.0},{"date":"2019-05-29","close":1315.0},{"date":"2019-05-30","close":1325.0},{"date":"2019-05-31","close":1315.0},{"date":"2019-06-03","close":1310.0},{"date":"2019-06-04","close":1310.0},{"date":"2019-06-05","close":1310.0},{"date":"2019-06-07","close":1310.0},{"date":"2019-06-10","close":1310.0},{"date":"2019-06-11","close":1330.0},{"date":"2019-06-12","close":1360.0},{"date":"2019-06-13","close":1390.0},{"date":"2019-06-14","close":1380.0},{"date":"2019-06-17","close":1395.0},{"date":"2019-06-18","close":1395.0},{"date":"2019-06-19","close":1415.0},{"date":"2019-06-20","close":1405.0},{"date":"2019-06-21","close":1415.0},{"date":"2019-06-24","close":1410.0},{"date":"2019-06-25","close":1525.0},{"date":"2019-06-26","close":1660.0},{"date":"2019-06-27","close":1760.0},{"date":"2019-06-28","close":1545.0},{"date":"2019-07-01","close":1455.0},{"date":"2019-07-02","close":1420.0},{"date":"2019-07-03","close":1495.0},{"date":"2019-07-04","close":1485.0},{"date":"2019-07-05","close":1435.0},{"date":"2019-07-08","close":1360.0},{"date":"2019-07-09","close":1440.0},{"date":"2019-07-10","close":1440.0},{"date":"2019-07-11","close":1385.0},{"date":"2019-07-12","close":1380.0},{"date":"2019-07-15","close":1345.0},{"date":"2019-07-16","close":1310.0},{"date":"2019-07-17","close":1260.0},{"date":"2019-07-18","close":1235.0},{"date":"2019-07-19","close":1260.0},{"date":"2019-07-22","close":1270.0},{"date":"2019-07-23","close":1230.0},{"date":"2019-07-24","close":1275.0},{"date":"2019-07-25","close":1235.0},{"date":"2019-07-26","close":1180.0},{"date":"2019-07-29","close":1105.0},{"date":"2019-07-30","close":1160.0},{"date":"2019-07-31","close":1155.0},{"date":"2019-08-01","close":1115.0},{"date":"2019-08-02","close":1080.0},{"date":"2019-08-05","close":1075.0},{"date":"2019-08-06","close":1050.0},{"date":"2019-08-07","close":1035.0},{"date":"2019-08-08","close":1070.0},{"date":"2019-08-09","close":1120.0},{"date":"2019-08-12","close":1160.0},{"date":"2019-08-13","close":1160.0},{"date":"2019-08-14","close":1195.0},{"date":"2019-08-16","close":1145.0},{"date":"2019-08-19","close":1175.0},{"date":"2019-08-20","close":1160.0},{"date":"2019-08-21","close":1145.0},{"date":"2019-08-22","close":1130.0},{"date":"2019-08-23","close":1140.0},{"date":"2019-08-26","close":1140.0},{"date":"2019-08-27","close":1480.0},{"date":"2019-08-28","close":1330.0},{"date":"2019-08-29","close":1345.0},{"date":"2019-08-30","close":1295.0},{"date":"2019-09-02","close":1430.0},{"date":"2019-09-03","close":1640.0},{"date":"2019-09-04","close":1765.0},{"date":"2019-09-05","close":1840.0},{"date":"2019-09-06","close":1830.0},{"date":"2019-09-09","close":1830.0},{"date":"2019-09-10","close":1840.0},{"date":"2019-09-11","close":1780.0},{"date":"2019-09-16","close":1795.0},{"date":"2019-09-17","close":1800.0},{"date":"2019-09-18","close":1845.0},{"date":"2019-09-19","close":1700.0},{"date":"2019-09-20","close":1695.0},{"date":"2019-09-23","close":1755.0},{"date":"2019-09-24","close":1705.0},{"date":"2019-09-25","close":1560.0},{"date":"2019-09-26","close":1620.0},{"date":"2019-09-27","close":1605.0},{"date":"2019-09-30","close":1550.0},{"date":"2019-10-01","close":1645.0},{"date":"2019-10-02","close":1605.0},{"date":"2019-10-04","close":1575.0},{"date":"2019-10-07","close":1530.0},{"date":"2019-10-08","close":1680.0},{"date":"2019-10-10","close":1645.0},{"date":"2019-10-11","close":1565.0},{"date":"2019-10-14","close":1530.0},{"date":"2019-10-15","close":1510.0},{"date":"2019-10-16","close":1490.0},{"date":"2019-10-17","close":1550.0},{"date":"2019-10-18","close":1385.0},{"date":"2019-10-21","close":1340.0},{"date":"2019-10-22","close":1340.0},{"date":"2019-10-23","close":1400.0},{"date":"2019-10-24","close":1370.0},{"date":"2019-10-25","close":1385.0},{"date":"2019-10-28","close":1430.0},{"date":"2019-10-29","close":1400.0},{"date":"2019-10-30","close":1410.0},{"date":"2019-10-31","close":1480.0},{"date":"2019-11-01","close":1670.0},{"date":"2019-11-04","close":1725.0},{"date":"2019-11-05","close":1575.0},{"date":"2019-11-06","close":1580.0},{"date":"2019-11-07","close":1545.0},{"date":"2019-11-08","close":1520.0},{"date":"2019-11-11","close":1520.0},{"date":"2019-11-12","close":1540.0},{"date":"2019-11-13","close":1575.0},{"date":"2019-11-14","close":1590.0},{"date":"2019-11-15","close":1570.0},{"date":"2019-11-18","close":1535.0},{"date":"2019-11-19","close":1535.0},{"date":"2019-11-20","close":1535.0},{"date":"2019-11-21","close":1500.0},{"date":"2019-11-22","close":1455.0},{"date":"2019-11-25","close":1450.0},{"date":"2019-11-26","close":1510.0},{"date":"2019-11-27","close":1445.0},{"date":"2019-11-28","close":1435.0},{"date":"2019-11-29","close":1405.0},{"date":"2019-12-02","close":1380.0},{"date":"2019-12-03","close":1370.0},{"date":"2019-12-04","close":1400.0},{"date":"2019-12-05","close":1405.0},{"date":"2019-12-06","close":1405.0},{"date":"2019-12-09","close":1400.0},{"date":"2019-12-10","close":1395.0},{"date":"2019-12-11","close":1400.0},{"date":"2019-12-12","close":1390.0},{"date":"2019-12-13","close":1395.0},{"date":"2019-12-16","close":1390.0},{"date":"2019-12-17","close":1415.0},{"date":"2019-12-18","close":1390.0},{"date":"2019-12-19","close":1370.0},{"date":"2019-12-20","close":1370.0},{"date":"2019-12-23","close":1450.0},{"date":"2019-12-24","close":1415.0},{"date":"2019-12-26","close":1365.0},{"date":"2019-12-27","close":1390.0},{"date":"2019-12-30","close":1405.0},{"date":"2020-01-02","close":1400.0},{"date":"2020-01-03","close":1395.0},{"date":"2020-01-06","close":1370.0},{"date":"2020-01-07","close":1380.0},{"date":"2020-01-08","close":1365.0},{"date":"2020-01-09","close":1395.0},{"date":"2020-01-10","close":1365.0},{"date":"2020-01-13","close":1375.0},{"date":"2020-01-14","close":1395.0},{"date":"2020-01-15","close":1450.0},{"date":"2020-01-16","close":1455.0},{"date":"2020-01-17","close":1495.0},{"date":"2020-01-20","close":1505.0},{"date":"2020-01-21","close":1515.0},{"date":"2020-01-22","close":1535.0},{"date":"2020-01-23","close":1520.0},{"date":"2020-01-28","close":1510.0},{"date":"2020-01-29","close":1495.0},{"date":"2020-01-30","close":1515.0},{"date":"2020-01-31","close":1565.0},{"date":"2020-02-03","close":1590.0},{"date":"2020-02-04","close":1560.0},{"date":"2020-02-05","close":1580.0},{"date":"2020-02-06","close":1610.0},{"date":"2020-02-07","close":1615.0},{"date":"2020-02-10","close":1600.0},{"date":"2020-02-11","close":1655.0},{"date":"2020-02-12","close":1675.0},{"date":"2020-02-13","close":1690.0},{"date":"2020-02-14","close":1720.0},{"date":"2020-02-17","close":1720.0},{"date":"2020-02-18","close":1740.0},{"date":"2020-02-19","close":1755.0},{"date":"2020-02-20","close":1710.0},{"date":"2020-02-21","close":1630.0},{"date":"2020-02-24","close":1495.0},{"date":"2020-02-25","close":1540.0},{"date":"2020-02-26","close":1520.0},{"date":"2020-02-27","close":1470.0},{"date":"2020-02-28","close":1380.0},{"date":"2020-03-02","close":1410.0},{"date":"2020-03-03","close":1435.0},{"date":"2020-03-04","close":1530.0},{"date":"2020-03-05","close":1580.0},{"date":"2020-03-06","close":1605.0},{"date":"2020-03-09","close":1510.0},{"date":"2020-03-10","close":1520.0},{"date":"2020-03-11","close":1415.0},{"date":"2020-03-12","close":1355.0},{"date":"2020-03-13","close":1450.0},{"date":"2020-03-16","close":1555.0},{"date":"2020-03-17","close":1390.0},{"date":"2020-03-18","close":1235.0},{"date":"2020-03-19","close":974.0},{"date":"2020-03-20","close":1090.0},{"date":"2020-03-23","close":1000.0},{"date":"2020-03-24","close":1030.0},{"date":"2020-03-25","close":1065.0},{"date":"2020-03-26","close":1070.0},{"date":"2020-03-27","close":1070.0},{"date":"2020-03-30","close":1080.0},{"date":"2020-03-31","close":1140.0},{"date":"2020-04-01","close":1145.0},{"date":"2020-04-02","close":1150.0},{"date":"2020-04-03","close":1165.0},{"date":"2020-04-06","close":1215.0},{"date":"2020-04-07","close":1320.0},{"date":"2020-04-08","close":1310.0},{"date":"2020-04-09","close":1335.0},{"date":"2020-04-10","close":1285.0},{"date":"2020-04-13","close":1260.0},{"date":"2020-04-14","close":1295.0},{"date":"2020-04-16","close":1315.0},{"date":"2020-04-17","close":1330.0},{"date":"2020-04-20","close":1310.0},{"date":"2020-04-21","close":1310.0},{"date":"2020-04-22","close":1320.0},{"date":"2020-04-23","close":1350.0},{"date":"2020-04-24","close":1495.0},{"date":"2020-04-27","close":1800.0},{"date":"2020-04-28","close":1675.0},{"date":"2020-04-29","close":1705.0},{"date":"2020-05-04","close":1690.0},{"date":"2020-05-06","close":1665.0},{"date":"2020-05-07","close":1675.0},{"date":"2020-05-08","close":1685.0},{"date":"2020-05-11","close":1600.0},{"date":"2020-05-12","close":1720.0},{"date":"2020-05-13","close":1655.0},{"date":"2020-05-14","close":1625.0},{"date":"2020-05-15","close":1645.0},{"date":"2020-05-18","close":1570.0},{"date":"2020-05-19","close":1575.0},{"date":"2020-05-20","close":1605.0},{"date":"2020-05-21","close":1770.0},{"date":"2020-05-22","close":1700.0},{"date":"2020-05-25","close":1680.0},{"date":"2020-05-26","close":1860.0},{"date":"2020-05-27","close":1830.0},{"date":"2020-05-28","close":1990.0},{"date":"2020-05-29","close":1980.0},{"date":"2020-06-01","close":2060.0},{"date":"2020-06-02","close":2025.0},{"date":"2020-06-03","close":2010.0},{"date":"2020-06-04","close":1915.0},{"date":"2020-06-05","close":1935.0},{"date":"2020-06-08","close":1900.0},{"date":"2020-06-09","close":1905.0},{"date":"2020-06-10","close":1980.0},{"date":"2020-06-11","close":1895.0},{"date":"2020-06-12","close":1905.0},{"date":"2020-06-15","close":1770.0},{"date":"2020-06-16","close":1795.0},{"date":"2020-06-17","close":1940.0},{"date":"2020-06-18","close":2265.0},{"date":"2020-06-19","close":2495.0},{"date":"2020-06-22","close":2500.0},{"date":"2020-06-23","close":2580.0},{"date":"2020-06-24","close":2470.0},{"date":"2020-06-25","close":2365.0},{"date":"2020-06-26","close":2465.0},{"date":"2020-06-29","close":2670.0},{"date":"2020-06-30","close":2670.0},{"date":"2020-07-01","close":2750.0},{"date":"2020-07-02","close":3200.0},{"date":"2020-07-03","close":3490.0},{"date":"2020-07-06","close":3470.0},{"date":"2020-07-07","close":3610.0},{"date":"2020-07-08","close":3735.0},{"date":"2020-07-09","close":3585.0},{"date":"2020-07-10","close":3785.0},{"date":"2020-07-13","close":3865.0},{"date":"2020-07-14","close":3915.0},{"date":"2020-07-15","close":3960.0},{"date":"2020-07-16","close":3955.0},{"date":"2020-07-17","close":4000.0},{"date":"2020-07-20","close":4535.0},{"date":"2020-07-21","close":5090.0},{"date":"2020-07-22","close":4920.0},{"date":"2020-07-23","close":4770.0},{"date":"2020-07-24","close":4290.0},{"date":"2020-07-27","close":4500.0},{"date":"2020-07-28","close":4360.0},{"date":"2020-07-29","close":4400.0},{"date":"2020-07-30","close":4390.0},{"date":"2020-07-31","close":4400.0},{"date":"2020-08-03","close":4530.0},{"date":"2020-08-04","close":4480.0},{"date":"2020-08-05","close":4535.0},{"date":"2020-08-06","close":4420.0},{"date":"2020-08-07","close":4420.0},{"date":"2020-08-10","close":4325.0},{"date":"2020-08-11","close":4270.0},{"date":"2020-08-12","close":4085.0},{"date":"2020-08-13","close":4115.0},{"date":"2020-08-14","close":4060.0},{"date":"2020-08-18","close":3850.0},{"date":"2020-08-19","close":4180.0},{"date":"2020-08-20","close":4220.0},{"date":"2020-08-21","close":4425.0},{"date":"2020-08-24","close":4360.0},{"date":"2020-08-25","close":4945.0},{"date":"2020-08-26","close":5200.0},{"date":"2020-08-27","close":5200.0},{"date":"2020-08-28","close":5200.0},{"date":"2020-08-31","close":5720.0},{"date":"2020-09-01","close":5720.0},{"date":"2020-09-02","close":5760.0},{"date":"2020-09-03","close":5570.0},{"date":"2020-09-04","close":5420.0},{"date":"2020-09-07","close":5150.0},{"date":"2020-09-08","close":5170.0},{"date":"2020-09-09","close":5190.0},{"date":"2020-09-10","close":5240.0},{"date":"2020-09-11","close":5250.0},{"date":"2020-09-14","close":5130.0},{"date":"2020-09-15","close":5240.0},{"date":"2020-09-16","close":5230.0},{"date":"2020-09-17","close":5070.0},{"date":"2020-09-18","close":4800.0},{"date":"2020-09-21","close":4625.0},{"date":"2020-09-22","close":4720.0},{"date":"2020-09-23","close":4475.0},{"date":"2020-09-24","close":4410.0},{"date":"2020-09-25","close":4450.0},{"date":"2020-09-28","close":4415.0},{"date":"2020-09-29","close":4570.0},{"date":"2020-10-05","close":4785.0},{"date":"2020-10-06","close":4870.0},{"date":"2020-10-07","close":4880.0},{"date":"2020-10-08","close":4765.0},{"date":"2020-10-12","close":4355.0},{"date":"2020-10-13","close":4270.0},{"date":"2020-10-14","close":4430.0},{"date":"2020-10-15","close":4460.0},{"date":"2020-10-16","close":4470.0},{"date":"2020-10-19","close":4440.0},{"date":"2020-10-20","close":4360.0},{"date":"2020-10-21","close":4420.0},{"date":"2020-10-22","close":4520.0},{"date":"2020-10-23","close":4530.0},{"date":"2020-10-26","close":4400.0},{"date":"2020-10-27","close":4400.0},{"date":"2020-10-28","close":4380.0},{"date":"2020-10-29","close":4305.0},{"date":"2020-10-30","close":4205.0},{"date":"2020-11-02","close":4300.0},{"date":"2020-11-03","close":4305.0},{"date":"2020-11-04","close":4370.0},{"date":"2020-11-05","close":4375.0},{"date":"2020-11-06","close":4380.0},{"date":"2020-11-09","close":4535.0},{"date":"2020-11-10","close":4600.0},{"date":"2020-11-11","close":4570.0},{"date":"2020-11-12","close":4560.0},{"date":"2020-11-13","close":4490.0},{"date":"2020-11-16","close":4460.0},{"date":"2020-11-17","close":4460.0},{"date":"2020-11-18","close":4500.0},{"date":"2020-11-19","close":4500.0},{"date":"2020-11-20","close":4630.0},{"date":"2020-11-23","close":4880.0},{"date":"2020-11-24","close":4805.0},{"date":"2020-11-25","close":4595.0},{"date":"2020-11-26","close":4480.0},{"date":"2020-11-27","close":4380.0},{"date":"2020-11-30","close":4455.0},{"date":"2020-12-01","close":4410.0},{"date":"2020-12-02","close":4300.0},{"date":"2020-12-03","close":4205.0},{"date":"2020-12-04","close":4205.0},{"date":"2020-12-07","close":4130.0},{"date":"2020-12-08","close":3885.0},{"date":"2020-12-09","close":3640.0},{"date":"2020-12-10","close":3020.0},{"date":"2020-12-11","close":3040.0},{"date":"2020-12-14","close":3055.0},{"date":"2020-12-15","close":2995.0},{"date":"2020-12-16","close":3050.0},{"date":"2020-12-17","close":3285.0},{"date":"2020-12-18","close":3220.0},{"date":"2020-12-21","close":3100.0},{"date":"2020-12-22","close":3040.0},{"date":"2020-12-23","close":3000.0},{"date":"2020-12-24","close":2980.0},{"date":"2020-12-28","close":2950.0},{"date":"2020-12-29","close":3165.0},{"date":"2020-12-30","close":3615.0},{"date":"2021-01-04","close":3810.0},{"date":"2021-01-05","close":3755.0},{"date":"2021-01-06","close":3760.0},{"date":"2021-01-07","close":3745.0},{"date":"2021-01-08","close":3865.0},{"date":"2021-01-11","close":3575.0},{"date":"2021-01-12","close":3355.0},{"date":"2021-01-13","close":3465.0},{"date":"2021-01-14","close":3445.0},{"date":"2021-01-15","close":3355.0},{"date":"2021-01-18","close":3230.0},{"date":"2021-01-19","close":3100.0},{"date":"2021-01-20","close":3235.0},{"date":"2021-01-21","close":3305.0},{"date":"2021-01-22","close":3230.0},{"date":"2021-01-25","close":3285.0},{"date":"2021-01-26","close":3290.0},{"date":"2021-01-27","close":3270.0},{"date":"2021-01-28","close":3280.0},{"date":"2021-01-29","close":3190.0},{"date":"2021-02-01","close":3120.0},{"date":"2021-02-02","close":3165.0},{"date":"2021-02-03","close":3125.0},{"date":"2021-02-04","close":3130.0},{"date":"2021-02-05","close":3120.0},{"date":"2021-02-08","close":3150.0},{"date":"2021-02-09","close":3190.0},{"date":"2021-02-10","close":3195.0},{"date":"2021-02-15","close":3235.0},{"date":"2021-02-16","close":3265.0},{"date":"2021-02-17","close":3245.0},{"date":"2021-02-18","close":3250.0},{"date":"2021-02-19","close":3220.0},{"date":"2021-02-22","close":3655.0},{"date":"2021-02-23","close":3285.0},{"date":"2021-02-24","close":3210.0},{"date":"2021-02-25","close":3220.0},{"date":"2021-02-26","close":3160.0},{"date":"2021-03-02","close":3140.0},{"date":"2021-03-03","close":3145.0},{"date":"2021-03-04","close":3110.0},{"date":"2021-03-05","close":3120.0},{"date":"2021-03-08","close":3125.0},{"date":"2021-03-09","close":3235.0},{"date":"2021-03-10","close":3180.0},{"date":"2021-03-11","close":3270.0},{"date":"2021-03-12","close":3410.0},{"date":"2021-03-15","close":3330.0},{"date":"2021-03-16","close":3465.0},{"date":"2021-03-17","close":3700.0},{"date":"2021-03-18","close":3755.0},{"date":"2021-03-19","close":3705.0},{"date":"2021-03-22","close":3775.0},{"date":"2021-03-23","close":3480.0},{"date":"2021-03-24","close":3460.0},{"date":"2021-03-25","close":3520.0},{"date":"2021-03-26","close":3500.0},{"date":"2021-03-29","close":3430.0},{"date":"2021-03-30","close":3575.0},{"date":"2021-03-31","close":3555.0},{"date":"2021-04-01","close":3575.0},{"date":"2021-04-02","close":3765.0},{"date":"2021-04-05","close":3750.0},{"date":"2021-04-06","close":4120.0},{"date":"2021-04-07","close":4030.0},{"date":"2021-04-08","close":3830.0},{"date":"2021-04-09","close":3885.0},{"date":"2021-04-12","close":4060.0},{"date":"2021-04-13","close":4025.0},{"date":"2021-04-14","close":4175.0},{"date":"2021-04-15","close":4045.0},{"date":"2021-04-16","close":3945.0},{"date":"2021-04-19","close":3725.0},{"date":"2021-04-20","close":3670.0},{"date":"2021-04-21","close":3700.0},{"date":"2021-04-22","close":3555.0},{"date":"2021-04-23","close":3390.0},{"date":"2021-04-26","close":3400.0},{"date":"2021-04-27","close":3410.0},{"date":"2021-04-28","close":3400.0},{"date":"2021-04-29","close":3350.0},{"date":"2021-04-30","close":3355.0},{"date":"2021-05-03","close":3400.0},{"date":"2021-05-04","close":3480.0},{"date":"2021-05-06","close":3480.0},{"date":"2021-05-07","close":3400.0},{"date":"2021-05-10","close":3340.0},{"date":"2021-05-11","close":3305.0},{"date":"2021-05-12","close":3350.0},{"date":"2021-05-13","close":3340.0},{"date":"2021-05-14","close":3300.0},{"date":"2021-05-17","close":3285.0},{"date":"2021-05-18","close":3285.0},{"date":"2021-05-20","close":3245.0},{"date":"2021-05-21","close":3210.0},{"date":"2021-05-24","close":3220.0},{"date":"2021-05-25","close":3225.0},{"date":"2021-05-26","close":3200.0},{"date":"2021-05-27","close":3200.0},{"date":"2021-05-28","close":3280.0},{"date":"2021-05-31","close":3285.0},{"date":"2021-06-01","close":3315.0},{"date":"2021-06-02","close":3295.0},{"date":"2021-06-03","close":3285.0},{"date":"2021-06-04","close":3255.0},{"date":"2021-06-07","close":3200.0},{"date":"2021-06-08","close":3200.0},{"date":"2021-06-09","close":3220.0},{"date":"2021-06-10","close":3190.0},{"date":"2021-06-11","close":3205.0},{"date":"2021-06-14","close":3215.0},{"date":"2021-06-15","close":3220.0},{"date":"2021-06-16","close":3290.0},{"date":"2021-06-17","close":3270.0},{"date":"2021-06-18","close":3250.0},{"date":"2021-06-21","close":3245.0},{"date":"2021-06-22","close":3215.0},{"date":"2021-06-23","close":3190.0},{"date":"2021-06-24","close":3210.0},{"date":"2021-06-25","close":3210.0},{"date":"2021-06-28","close":3165.0},{"date":"2021-06-29","close":3170.0},{"date":"2021-06-30","close":3165.0},{"date":"2021-07-01","close":3125.0},{"date":"2021-07-02","close":3090.0},{"date":"2021-07-05","close":3095.0},{"date":"2021-07-06","close":3085.0},{"date":"2021-07-07","close":3320.0},{"date":"2021-07-08","close":3310.0},{"date":"2021-07-09","close":3215.0},{"date":"2021-07-12","close":3290.0},{"date":"2021-07-13","close":3290.0},{"date":"2021-07-14","close":3295.0},{"date":"2021-07-15","close":3330.0},{"date":"2021-07-16","close":3320.0},{"date":"2021-07-19","close":3240.0},{"date":"2021-07-20","close":3220.0},{"date":"2021-07-21","close":3370.0},{"date":"2021-07-22","close":3370.0},{"date":"2021-07-23","close":3360.0},{"date":"2021-07-26","close":3450.0},{"date":"2021-07-27","close":3445.0},{"date":"2021-07-28","close":3420.0},{"date":"2021-07-29","close":3700.0},{"date":"2021-07-30","close":3745.0},{"date":"2021-08-02","close":3640.0},{"date":"2021-08-03","close":3550.0},{"date":"2021-08-04","close":3505.0},{"date":"2021-08-05","close":3535.0},{"date":"2021-08-06","close":3495.0},{"date":"2021-08-09","close":3530.0},{"date":"2021-08-10","close":3590.0},{"date":"2021-08-11","close":3580.0},{"date":"2021-08-12","close":3525.0},{"date":"2021-08-13","close":3455.0},{"date":"2021-08-17","close":3295.0},{"date":"2021-08-18","close":3280.0},{"date":"2021-08-19","close":3225.0},{"date":"2021-08-20","close":3090.0},{"date":"2021-08-23","close":3200.0},{"date":"2021-08-24","close":3215.0},{"date":"2021-08-25","close":3215.0},{"date":"2021-08-26","close":3180.0},{"date":"2021-08-27","close":3210.0},{"date":"2021-08-30","close":3150.0},{"date":"2021-08-31","close":3240.0},{"date":"2021-09-01","close":3230.0},{"date":"2021-09-02","close":3220.0},{"date":"2021-09-03","close":3160.0},{"date":"2021-09-06","close":3170.0},{"date":"2021-09-07","close":3165.0},{"date":"2021-09-08","close":3160.0},{"date":"2021-09-09","close":3160.0},{"date":"2021-09-10","close":3205.0},{"date":"2021-09-13","close":3165.0},{"date":"2021-09-14","close":3150.0},{"date":"2021-09-15","close":3270.0},{"date":"2021-09-16","close":3275.0},{"date":"2021-09-17","close":3250.0},{"date":"2021-09-23","close":3220.0},{"date":"2021-09-24","close":3325.0},{"date":"2021-09-27","close":3285.0},{"date":"2021-09-28","close":3295.0},{"date":"2021-09-29","close":3280.0},{"date":"2021-09-30","close":3280.0},{"date":"2021-10-01","close":3200.0},{"date":"2021-10-05","close":3150.0},{"date":"2021-10-06","close":3135.0},{"date":"2021-10-07","close":3135.0},{"date":"2021-10-08","close":3130.0},{"date":"2021-10-12","close":3175.0},{"date":"2021-10-13","close":3195.0},{"date":"2021-10-14","close":3200.0},{"date":"2021-10-15","close":3270.0},{"date":"2021-10-18","close":3700.0},{"date":"2021-10-19","close":3515.0},{"date":"2021-10-20","close":3635.0},{"date":"2021-10-21","close":3630.0},{"date":"2021-10-22","close":3545.0},{"date":"2021-10-25","close":3435.0},{"date":"2021-10-26","close":3520.0},{"date":"2021-10-27","close":3515.0},{"date":"2021-10-28","close":3400.0},{"date":"2021-10-29","close":3440.0},{"date":"2021-11-01","close":3635.0},{"date":"2021-11-02","close":3700.0},{"date":"2021-11-03","close":3580.0},{"date":"2021-11-04","close":3320.0},{"date":"2021-11-05","close":3270.0},{"date":"2021-11-08","close":3370.0},{"date":"2021-11-09","close":3580.0},{"date":"2021-11-10","close":3440.0},{"date":"2021-11-11","close":3340.0},{"date":"2021-11-12","close":3320.0},{"date":"2021-11-15","close":3340.0},{"date":"2021-11-16","close":3360.0},{"date":"2021-11-17","close":3425.0},{"date":"2021-11-18","close":3915.0},{"date":"2021-11-19","close":3900.0},{"date":"2021-11-22","close":3925.0},{"date":"2021-11-23","close":3670.0},{"date":"2021-11-24","close":3670.0},{"date":"2021-11-25","close":4165.0},{"date":"2021-11-26","close":5000.0},{"date":"2021-11-29","close":4820.0},{"date":"2021-11-30","close":4400.0},{"date":"2021-12-01","close":5720.0},{"date":"2021-12-02","close":5990.0},{"date":"2021-12-03","close":5990.0},{"date":"2021-12-06","close":5360.0},{"date":"2021-12-07","close":5320.0},{"date":"2021-12-08","close":5160.0},{"date":"2021-12-09","close":5250.0},{"date":"2021-12-10","close":5130.0},{"date":"2021-12-13","close":5400.0},{"date":"2021-12-14","close":5010.0},{"date":"2021-12-15","close":4715.0},{"date":"2021-12-16","close":4630.0},{"date":"2021-12-17","close":4660.0},{"date":"2021-12-20","close":4260.0},{"date":"2021-12-21","close":4430.0},{"date":"2021-12-22","close":4495.0},{"date":"2021-12-23","close":4430.0},{"date":"2021-12-24","close":4665.0},{"date":"2021-12-27","close":4490.0},{"date":"2021-12-28","close":4575.0},{"date":"2021-12-29","close":4410.0},{"date":"2021-12-30","close":4225.0},{"date":"2022-01-03","close":4250.0},{"date":"2022-01-04","close":4325.0},{"date":"2022-01-05","close":4050.0},{"date":"2022-01-06","close":3800.0},{"date":"2022-01-07","close":3835.0},{"date":"2022-01-10","close":3945.0},{"date":"2022-01-11","close":3690.0},{"date":"2022-01-12","close":3745.0},{"date":"2022-01-13","close":3850.0},{"date":"2022-01-14","close":3825.0},{"date":"2022-01-17","close":3760.0},{"date":"2022-01-18","close":3770.0},{"date":"2022-01-19","close":3715.0},{"date":"2022-01-20","close":3900.0},{"date":"2022-01-21","close":3785.0},{"date":"2022-01-24","close":3445.0},{"date":"2022-01-25","close":3445.0},{"date":"2022-01-26","close":3570.0},{"date":"2022-01-27","close":3590.0},{"date":"2022-01-28","close":3620.0},{"date":"2022-02-03","close":3700.0},{"date":"2022-02-04","close":3790.0},{"date":"2022-02-07","close":3775.0},{"date":"2022-02-08","close":3960.0},{"date":"2022-02-09","close":3910.0},{"date":"2022-02-10","close":3855.0},{"date":"2022-02-11","close":3785.0},{"date":"2022-02-14","close":3515.0},{"date":"2022-02-15","close":3385.0},{"date":"2022-02-16","close":3565.0},{"date":"2022-02-17","close":3660.0},{"date":"2022-02-18","close":3680.0},{"date":"2022-02-21","close":3640.0},{"date":"2022-02-22","close":3480.0},{"date":"2022-02-23","close":3640.0},{"date":"2022-02-24","close":3680.0},{"date":"2022-02-25","close":3615.0},{"date":"2022-02-28","close":3615.0},{"date":"2022-03-02","close":3750.0},{"date":"2022-03-03","close":3795.0},{"date":"2022-03-04","close":3725.0},{"date":"2022-03-07","close":3530.0},{"date":"2022-03-08","close":3465.0},{"date":"2022-03-10","close":3530.0},{"date":"2022-03-11","close":3595.0},{"date":"2022-03-14","close":3490.0},{"date":"2022-03-15","close":3365.0},{"date":"2022-03-16","close":3465.0},{"date":"2022-03-17","close":3575.0},{"date":"2022-03-18","close":3665.0},{"date":"2022-03-21","close":3700.0},{"date":"2022-03-22","close":3855.0},{"date":"2022-03-23","close":3805.0},{"date":"2022-03-24","close":3965.0},{"date":"2022-03-25","close":4000.0},{"date":"2022-03-28","close":3940.0},{"date":"2022-03-29","close":3960.0},{"date":"2022-03-30","close":3900.0},{"date":"2022-03-31","close":3885.0},{"date":"2022-04-01","close":3775.0},{"date":"2022-04-04","close":3825.0},{"date":"2022-04-05","close":3925.0},{"date":"2022-04-06","close":3930.0},{"date":"2022-04-07","close":3930.0},{"date":"2022-04-08","close":3820.0},{"date":"2022-04-11","close":3730.0},{"date":"2022-04-12","close":3925.0},{"date":"2022-04-13","close":3810.0},{"date":"2022-04-14","close":4025.0},{"date":"2022-04-15","close":3850.0},{"date":"2022-04-18","close":3735.0},{"date":"2022-04-19","close":3780.0},{"date":"2022-04-20","close":3790.0},{"date":"2022-04-21","close":3805.0},{"date":"2022-04-22","close":3695.0},{"date":"2022-04-25","close":3535.0},{"date":"2022-04-26","close":3505.0},{"date":"2022-04-27","close":3405.0},{"date":"2022-04-28","close":3595.0},{"date":"2022-04-29","close":3590.0},{"date":"2022-05-02","close":3520.0},{"date":"2022-05-03","close":3490.0},{"date":"2022-05-04","close":3410.0},{"date":"2022-05-06","close":3335.0},{"date":"2022-05-09","close":3135.0},{"date":"2022-05-10","close":3145.0},{"date":"2022-05-11","close":3220.0},{"date":"2022-05-12","close":3045.0},{"date":"2022-05-13","close":3050.0},{"date":"2022-05-16","close":2990.0},{"date":"2022-05-17","close":2925.0},{"date":"2022-05-18","close":2900.0},{"date":"2022-05-19","close":2870.0},{"date":"2022-05-20","close":2905.0},{"date":"2022-05-23","close":2905.0},{"date":"2022-05-24","close":2820.0},{"date":"2022-05-25","close":2725.0},{"date":"2022-05-26","close":2820.0},{"date":"2022-05-27","close":2785.0},{"date":"2022-05-30","close":2885.0},{"date":"2022-05-31","close":2860.0},{"date":"2022-06-02","close":2840.0},{"date":"2022-06-03","close":2845.0},{"date":"2022-06-07","close":2815.0},{"date":"2022-06-08","close":2835.0},{"date":"2022-06-09","close":3035.0},{"date":"2022-06-10","close":3105.0},{"date":"2022-06-13","close":2915.0},{"date":"2022-06-14","close":2645.0},{"date":"2022-06-15","close":2500.0},{"date":"2022-06-16","close":2500.0},{"date":"2022-06-17","close":2365.0},{"date":"2022-06-20","close":2405.0},{"date":"2022-06-21","close":2450.0},{"date":"2022-06-22","close":2405.0},{"date":"2022-06-23","close":2330.0},{"date":"2022-06-24","close":2430.0},{"date":"2022-06-27","close":2460.0},{"date":"2022-06-28","close":2450.0},{"date":"2022-06-29","close":2400.0},{"date":"2022-06-30","close":2390.0},{"date":"2022-07-01","close":2380.0},{"date":"2022-07-04","close":2350.0},{"date":"2022-07-05","close":2395.0},{"date":"2022-07-06","close":2360.0},{"date":"2022-07-07","close":2345.0},{"date":"2022-07-08","close":2415.0},{"date":"2022-07-11","close":2425.0},{"date":"2022-07-12","close":2390.0},{"date":"2022-07-13","close":2385.0},{"date":"2022-07-14","close":2385.0},{"date":"2022-07-15","close":2380.0},{"date":"2022-07-18","close":2450.0},{"date":"2022-07-19","close":2655.0},{"date":"2022-07-20","close":2735.0},{"date":"2022-07-21","close":2900.0},{"date":"2022-07-22","close":2880.0},{"date":"2022-07-25","close":3195.0},{"date":"2022-07-26","close":3200.0},{"date":"2022-07-27","close":3155.0},{"date":"2022-07-28","close":3160.0},{"date":"2022-07-29","close":3445.0},{"date":"2022-08-01","close":3390.0},{"date":"2022-08-02","close":3300.0},{"date":"2022-08-03","close":3260.0},{"date":"2022-08-04","close":3210.0},{"date":"2022-08-05","close":3225.0},{"date":"2022-08-08","close":3190.0},{"date":"2022-08-09","close":3190.0},{"date":"2022-08-10","close":3135.0},{"date":"2022-08-11","close":3220.0},{"date":"2022-08-12","close":3160.0},{"date":"2022-08-16","close":3140.0},{"date":"2022-08-17","close":3080.0},{"date":"2022-08-18","close":3175.0},{"date":"2022-08-19","close":3180.0},{"date":"2022-08-22","close":3140.0},{"date":"2022-08-23","close":3035.0},{"date":"2022-08-24","close":2970.0},{"date":"2022-08-25","close":2895.0},{"date":"2022-08-26","close":3085.0},{"date":"2022-08-29","close":3095.0},{"date":"2022-08-30","close":3090.0},{"date":"2022-08-31","close":3060.0},{"date":"2022-09-01","close":3080.0},{"date":"2022-09-02","close":3050.0},{"date":"2022-09-05","close":3010.0},{"date":"2022-09-06","close":2985.0},{"date":"2022-09-07","close":2925.0},{"date":"2022-09-08","close":2895.0},{"date":"2022-09-13","close":3040.0},{"date":"2022-09-14","close":3115.0},{"date":"2022-09-15","close":3040.0},{"date":"2022-09-16","close":2920.0},{"date":"2022-09-19","close":2925.0},{"date":"2022-09-20","close":2900.0},{"date":"2022-09-21","close":2900.0},{"date":"2022-09-22","close":2855.0},{"date":"2022-09-23","close":2855.0},{"date":"2022-09-26","close":2850.0},{"date":"2022-09-27","close":2885.0},{"date":"2022-09-28","close":2800.0},{"date":"2022-09-29","close":2920.0},{"date":"2022-09-30","close":2875.0},{"date":"2022-10-04","close":2870.0},{"date":"2022-10-05","close":3110.0},{"date":"2022-10-06","close":3135.0},{"date":"2022-10-07","close":3150.0},{"date":"2022-10-11","close":2995.0},{"date":"2022-10-12","close":3045.0},{"date":"2022-10-13","close":2945.0},{"date":"2022-10-14","close":2990.0},{"date":"2022-10-17","close":2920.0},{"date":"2022-10-18","close":2925.0},{"date":"2022-10-19","close":2905.0},{"date":"2022-10-20","close":2855.0},{"date":"2022-10-21","close":2955.0},{"date":"2022-10-24","close":2955.0},{"date":"2022-10-25","close":2860.0},{"date":"2022-10-26","close":2840.0},{"date":"2022-10-27","close":3000.0},{"date":"2022-10-28","close":2975.0},{"date":"2022-10-31","close":2930.0},{"date":"2022-11-01","close":3000.0},{"date":"2022-11-02","close":2970.0},{"date":"2022-11-03","close":2925.0},{"date":"2022-11-04","close":2930.0},{"date":"2022-11-07","close":2935.0},{"date":"2022-11-08","close":2965.0},{"date":"2022-11-09","close":2925.0},{"date":"2022-11-10","close":2845.0},{"date":"2022-11-11","close":2845.0},{"date":"2022-11-14","close":2740.0},{"date":"2022-11-15","close":2745.0},{"date":"2022-11-16","close":2730.0},{"date":"2022-11-17","close":2730.0},{"date":"2022-11-18","close":2710.0},{"date":"2022-11-21","close":2690.0},{"date":"2022-11-22","close":2655.0},{"date":"2022-11-23","close":2685.0},{"date":"2022-11-24","close":2675.0},{"date":"2022-11-25","close":2675.0},{"date":"2022-11-28","close":2645.0},{"date":"2022-11-29","close":2645.0},{"date":"2022-11-30","close":2640.0},{"date":"2022-12-01","close":2605.0},{"date":"2022-12-02","close":2620.0},{"date":"2022-12-05","close":2620.0},{"date":"2022-12-06","close":2485.0},{"date":"2022-12-07","close":2435.0},{"date":"2022-12-08","close":2520.0},{"date":"2022-12-09","close":2580.0},{"date":"2022-12-12","close":2560.0},{"date":"2022-12-13","close":2650.0},{"date":"2022-12-14","close":2690.0},{"date":"2022-12-15","close":2670.0},{"date":"2022-12-16","close":2595.0},{"date":"2022-12-19","close":2530.0},{"date":"2022-12-20","close":2520.0},{"date":"2022-12-21","close":2515.0},{"date":"2022-12-22","close":2485.0},{"date":"2022-12-23","close":2500.0},{"date":"2022-12-26","close":2460.0},{"date":"2022-12-27","close":2375.0},{"date":"2022-12-28","close":2500.0},{"date":"2022-12-29","close":2480.0},{"date":"2023-01-02","close":2430.0},{"date":"2023-01-03","close":2400.0},{"date":"2023-01-04","close":2350.0},{"date":"2023-01-05","close":2450.0},{"date":"2023-01-06","close":2420.0},{"date":"2023-01-09","close":2545.0},{"date":"2023-01-10","close":2505.0},{"date":"2023-01-11","close":2510.0},{"date":"2023-01-12","close":2550.0},{"date":"2023-01-13","close":2620.0},{"date":"2023-01-16","close":2665.0},{"date":"2023-01-17","close":2580.0},{"date":"2023-01-18","close":2575.0},{"date":"2023-01-19","close":2515.0},{"date":"2023-01-20","close":2485.0},{"date":"2023-01-25","close":2560.0},{"date":"2023-01-26","close":2575.0},{"date":"2023-01-27","close":2520.0},{"date":"2023-01-30","close":2555.0},{"date":"2023-01-31","close":2655.0},{"date":"2023-02-01","close":2620.0},{"date":"2023-02-02","close":2640.0},{"date":"2023-02-03","close":2575.0},{"date":"2023-02-06","close":2675.0},{"date":"2023-02-07","close":2755.0},{"date":"2023-02-08","close":2870.0},{"date":"2023-02-09","close":2800.0},{"date":"2023-02-10","close":2770.0},{"date":"2023-02-13","close":2705.0},{"date":"2023-02-14","close":2760.0},{"date":"2023-02-15","close":2525.0},{"date":"2023-02-16","close":2580.0},{"date":"2023-02-17","close":2550.0},{"date":"2023-02-20","close":2530.0},{"date":"2023-02-21","close":2535.0},{"date":"2023-02-22","close":2500.0},{"date":"2023-02-23","close":2465.0},{"date":"2023-02-24","close":2500.0},{"date":"2023-02-27","close":2530.0},{"date":"2023-02-28","close":2545.0},{"date":"2023-03-02","close":2515.0},{"date":"2023-03-03","close":2475.0},{"date":"2023-03-06","close":2445.0},{"date":"2023-03-07","close":2425.0},{"date":"2023-03-08","close":2410.0},{"date":"2023-03-09","close":2335.0},{"date":"2023-03-10","close":2325.0},{"date":"2023-03-13","close":2430.0},{"date":"2023-03-14","close":2395.0},{"date":"2023-03-15","close":2360.0},{"date":"2023-03-16","close":2365.0},{"date":"2023-03-17","close":2380.0},{"date":"2023-03-20","close":2370.0},{"date":"2023-03-21","close":2315.0},{"date":"2023-03-22","close":2310.0},{"date":"2023-03-23","close":2275.0},{"date":"2023-03-24","close":2305.0},{"date":"2023-03-27","close":2335.0},{"date":"2023-03-28","close":2335.0},{"date":"2023-03-29","close":2370.0},{"date":"2023-03-30","close":2405.0},{"date":"2023-03-31","close":2380.0},{"date":"2023-04-03","close":2500.0},{"date":"2023-04-04","close":2630.0},{"date":"2023-04-05","close":2655.0},{"date":"2023-04-06","close":2710.0},{"date":"2023-04-07","close":2725.0},{"date":"2023-04-10","close":2805.0},{"date":"2023-04-11","close":2960.0},{"date":"2023-04-12","close":3170.0},{"date":"2023-04-13","close":3050.0},{"date":"2023-04-14","close":3075.0},{"date":"2023-04-17","close":3200.0},{"date":"2023-04-18","close":3440.0},{"date":"2023-04-19","close":3845.0},{"date":"2023-04-20","close":3630.0},{"date":"2023-04-21","close":3460.0},{"date":"2023-04-24","close":3435.0},{"date":"2023-04-25","close":3130.0},{"date":"2023-04-26","close":3050.0},{"date":"2023-04-27","close":3150.0},{"date":"2023-04-28","close":3105.0},{"date":"2023-05-02","close":3065.0},{"date":"2023-05-03","close":3145.0},{"date":"2023-05-04","close":3150.0},{"date":"2023-05-08","close":3195.0},{"date":"2023-05-09","close":3180.0},{"date":"2023-05-10","close":3190.0},{"date":"2023-05-11","close":3320.0},{"date":"2023-05-12","close":3340.0},{"date":"2023-05-15","close":3190.0},{"date":"2023-05-16","close":3185.0},{"date":"2023-05-17","close":3225.0},{"date":"2023-05-18","close":3170.0},{"date":"2023-05-19","close":3145.0},{"date":"2023-05-22","close":3125.0},{"date":"2023-05-23","close":3120.0},{"date":"2023-05-24","close":3120.0},{"date":"2023-05-25","close":3245.0},{"date":"2023-05-26","close":3230.0},{"date":"2023-05-30","close":3490.0},{"date":"2023-05-31","close":3365.0},{"date":"2023-06-01","close":3565.0},{"date":"2023-06-02","close":3875.0},{"date":"2023-06-05","close":4130.0},{"date":"2023-06-07","close":3970.0},{"date":"2023-06-08","close":4020.0},{"date":"2023-06-09","close":4005.0},{"date":"2023-06-12","close":3875.0},{"date":"2023-06-13","close":3860.0},{"date":"2023-06-14","close":3745.0},{"date":"2023-06-15","close":3460.0},{"date":"2023-06-16","close":3425.0},{"date":"2023-06-19","close":3655.0},{"date":"2023-06-20","close":3625.0},{"date":"2023-06-21","close":3565.0},{"date":"2023-06-22","close":3560.0},{"date":"2023-06-23","close":3530.0},{"date":"2023-06-26","close":3395.0},{"date":"2023-06-27","close":3400.0},{"date":"2023-06-28","close":3515.0},{"date":"2023-06-29","close":3590.0},{"date":"2023-06-30","close":3605.0},{"date":"2023-07-03","close":3475.0},{"date":"2023-07-04","close":3625.0},{"date":"2023-07-05","close":3620.0},{"date":"2023-07-06","close":3500.0},{"date":"2023-07-07","close":3415.0},{"date":"2023-07-10","close":3430.0},{"date":"2023-07-11","close":3420.0},{"date":"2023-07-12","close":3370.0},{"date":"2023-07-13","close":3320.0},{"date":"2023-07-14","close":3310.0},{"date":"2023-07-17","close":3350.0},{"date":"2023-07-18","close":3375.0},{"date":"2023-07-19","close":3670.0},{"date":"2023-07-20","close":3690.0},{"date":"2023-07-21","close":3580.0},{"date":"2023-07-24","close":3430.0},{"date":"2023-07-25","close":3460.0},{"date":"2023-07-26","close":3450.0},{"date":"2023-07-27","close":3490.0},{"date":"2023-07-28","close":3580.0},{"date":"2023-07-31","close":3605.0},{"date":"2023-08-01","close":3570.0},{"date":"2023-08-02","close":3720.0},{"date":"2023-08-03","close":3600.0},{"date":"2023-08-04","close":3500.0},{"date":"2023-08-07","close":3415.0},{"date":"2023-08-08","close":3340.0},{"date":"2023-08-09","close":3325.0},{"date":"2023-08-10","close":3500.0},{"date":"2023-08-11","close":3540.0},{"date":"2023-08-14","close":3625.0},{"date":"2023-08-16","close":3460.0},{"date":"2023-08-17","close":3465.0},{"date":"2023-08-18","close":3575.0},{"date":"2023-08-21","close":3495.0},{"date":"2023-08-22","close":3505.0},{"date":"2023-08-23","close":3540.0},{"date":"2023-08-24","close":3680.0},{"date":"2023-08-25","close":3650.0},{"date":"2023-08-28","close":3560.0},{"date":"2023-08-29","close":3535.0},{"date":"2023-08-30","close":3595.0},{"date":"2023-08-31","close":3660.0},{"date":"2023-09-01","close":3750.0},{"date":"2023-09-04","close":3560.0},{"date":"2023-09-05","close":3570.0},{"date":"2023-09-06","close":3645.0},{"date":"2023-09-07","close":3580.0},{"date":"2023-09-08","close":3535.0},{"date":"2023-09-11","close":3425.0},{"date":"2023-09-12","close":3735.0},{"date":"2023-09-13","close":3790.0},{"date":"2023-09-14","close":3640.0},{"date":"2023-09-15","close":3600.0},{"date":"2023-09-18","close":3565.0},{"date":"2023-09-19","close":3435.0},{"date":"2023-09-20","close":3385.0},{"date":"2023-09-21","close":3215.0},{"date":"2023-09-22","close":3215.0},{"date":"2023-09-25","close":3280.0},{"date":"2023-09-26","close":3160.0},{"date":"2023-09-27","close":3190.0},{"date":"2023-10-04","close":3000.0},{"date":"2023-10-05","close":3000.0},{"date":"2023-10-06","close":3175.0},{"date":"2023-10-10","close":3140.0},{"date":"2023-10-11","close":3080.0},{"date":"2023-10-12","close":2895.0},{"date":"2023-10-13","close":3010.0},{"date":"2023-10-16","close":2930.0},{"date":"2023-10-17","close":2905.0},{"date":"2023-10-18","close":2985.0},{"date":"2023-10-19","close":2995.0},{"date":"2023-10-20","close":3130.0},{"date":"2023-10-23","close":3015.0},{"date":"2023-10-24","close":2990.0},{"date":"2023-10-25","close":2905.0},{"date":"2023-10-26","close":3000.0},{"date":"2023-10-27","close":3015.0},{"date":"2023-10-30","close":2965.0},{"date":"2023-10-31","close":2900.0},{"date":"2023-11-01","close":2030.0},{"date":"2023-11-02","close":1633.0},{"date":"2023-11-03","close":1675.0},{"date":"2023-11-06","close":1648.0},{"date":"2023-11-07","close":1432.0},{"date":"2023-11-08","close":1460.0},{"date":"2023-11-09","close":1409.0},{"date":"2023-11-10","close":1436.0},{"date":"2023-11-13","close":1712.0},{"date":"2023-11-14","close":1841.0},{"date":"2023-11-15","close":1825.0},{"date":"2023-11-16","close":1810.0},{"date":"2023-11-17","close":1811.0},{"date":"2023-11-20","close":1779.0},{"date":"2023-11-21","close":1802.0},{"date":"2023-11-22","close":1899.0},{"date":"2023-11-23","close":1936.0},{"date":"2023-11-24","close":1968.0},{"date":"2023-11-27","close":1907.0},{"date":"2023-11-28","close":1879.0},{"date":"2023-11-29","close":1814.0},{"date":"2023-11-30","close":1794.0},{"date":"2023-12-01","close":1760.0},{"date":"2023-12-04","close":2020.0},{"date":"2023-12-05","close":2105.0},{"date":"2023-12-06","close":2050.0},{"date":"2023-12-07","close":1888.0},{"date":"2023-12-08","close":1888.0},{"date":"2023-12-11","close":1869.0},{"date":"2023-12-12","close":1808.0},{"date":"2023-12-13","close":1810.0},{"date":"2023-12-14","close":1810.0},{"date":"2023-12-15","close":1826.0},{"date":"2023-12-18","close":1929.0},{"date":"2023-12-19","close":1907.0},{"date":"2023-12-20","close":1903.0},{"date":"2023-12-21","close":1888.0},{"date":"2023-12-22","close":1844.0},{"date":"2023-12-26","close":1740.0},{"date":"2023-12-27","close":1652.0},{"date":"2023-12-28","close":1673.0},{"date":"2024-01-02","close":1760.0},{"date":"2024-01-03","close":1701.0},{"date":"2024-01-04","close":1670.0},{"date":"2024-01-05","close":1655.0},{"date":"2024-01-08","close":1583.0},{"date":"2024-01-09","close":1635.0},{"date":"2024-01-10","close":1548.0},{"date":"2024-01-11","close":1863.0},{"date":"2024-01-12","close":1645.0},{"date":"2024-01-15","close":1582.0},{"date":"2024-01-16","close":1574.0},{"date":"2024-01-17","close":1575.0},{"date":"2024-01-18","close":1597.0},{"date":"2024-01-19","close":1603.0},{"date":"2024-01-22","close":1543.0},{"date":"2024-01-23","close":1574.0},{"date":"2024-01-24","close":1588.0},{"date":"2024-01-25","close":1579.0},{"date":"2024-01-26","close":1517.0},{"date":"2024-01-29","close":1495.0},{"date":"2024-01-30","close":1472.0},{"date":"2024-01-31","close":1424.0},{"date":"2024-02-01","close":1438.0},{"date":"2024-02-02","close":1551.0},{"date":"2024-02-05","close":1545.0},{"date":"2024-02-06","close":1506.0},{"date":"2024-02-07","close":1495.0},{"date":"2024-02-08","close":1573.0},{"date":"2024-02-13","close":1668.0},{"date":"2024-02-14","close":1668.0},{"date":"2024-02-15","close":1820.0},{"date":"2024-02-16","close":1773.0},{"date":"2024-02-19","close":1800.0},{"date":"2024-02-20","close":1775.0},{"date":"2024-02-21","close":1734.0},{"date":"2024-02-22","close":1697.0},{"date":"2024-02-23","close":1683.0},{"date":"2024-02-26","close":1640.0},{"date":"2024-02-27","close":1671.0},{"date":"2024-02-28","close":1650.0},{"date":"2024-02-29","close":1680.0},{"date":"2024-03-04","close":1669.0},{"date":"2024-03-05","close":1690.0},{"date":"2024-03-06","close":1615.0},{"date":"2024-03-07","close":1583.0},{"date":"2024-03-08","close":1597.0},{"date":"2024-03-11","close":1582.0},{"date":"2024-03-12","close":1600.0},{"date":"2024-03-13","close":1567.0},{"date":"2024-03-14","close":1533.0},{"date":"2024-03-15","close":1515.0},{"date":"2024-03-18","close":1531.0},{"date":"2024-03-19","close":1503.0},{"date":"2024-03-20","close":1481.0},{"date":"2024-03-21","close":1514.0},{"date":"2024-03-22","close":1501.0},{"date":"2024-03-25","close":1476.0},{"date":"2024-03-26","close":1489.0},{"date":"2024-03-27","close":1463.0},{"date":"2024-03-28","close":1429.0},{"date":"2024-03-29","close":1429.0},{"date":"2024-04-01","close":1420.0},{"date":"2024-04-02","close":1370.0},{"date":"2024-04-03","close":1335.0},{"date":"2024-04-04","close":1331.0},{"date":"2024-04-05","close":1325.0},{"date":"2024-04-08","close":1317.0},{"date":"2024-04-09","close":1330.0},{"date":"2024-04-11","close":1288.0},{"date":"2024-04-12","close":1298.0},{"date":"2024-04-15","close":1257.0},{"date":"2024-04-16","close":1216.0},{"date":"2024-04-17","close":1251.0},{"date":"2024-04-18","close":1210.0},{"date":"2024-04-19","close":1179.0},{"date":"2024-04-22","close":1164.0},{"date":"2024-04-23","close":1138.0},{"date":"2024-04-24","close":1211.0},{"date":"2024-04-25","close":1180.0},{"date":"2024-04-26","close":1174.0},{"date":"2024-04-29","close":1191.0},{"date":"2024-04-30","close":1206.0},{"date":"2024-05-02","close":1222.0},{"date":"2024-05-03","close":1188.0},{"date":"2024-05-07","close":1261.0},{"date":"2024-05-08","close":1329.0},{"date":"2024-05-09","close":1286.0},{"date":"2024-05-10","close":1286.0},{"date":"2024-05-13","close":1242.0},{"date":"2024-05-14","close":1370.0},{"date":"2024-05-16","close":1414.0},{"date":"2024-05-17","close":1415.0},{"date":"2024-05-20","close":1406.0},{"date":"2024-05-21","close":1445.0},{"date":"2024-05-22","close":1339.0},{"date":"2024-05-23","close":1348.0},{"date":"2024-05-24","close":1314.0},{"date":"2024-05-27","close":1280.0},{"date":"2024-05-28","close":1280.0},{"date":"2024-05-29","close":1241.0},{"date":"2024-05-30","close":1229.0},{"date":"2024-05-31","close":1241.0},{"date":"2024-06-03","close":1302.0},{"date":"2024-06-04","close":1275.0},{"date":"2024-06-05","close":1236.0},{"date":"2024-06-07","close":1208.0},{"date":"2024-06-10","close":1230.0},{"date":"2024-06-11","close":1194.0},{"date":"2024-06-12","close":1153.0},{"date":"2024-06-13","close":1140.0},{"date":"2024-06-14","close":1111.0},{"date":"2024-06-17","close":1059.0},{"date":"2024-06-18","close":1021.0},{"date":"2024-06-19","close":1018.0},{"date":"2024-06-20","close":1028.0},{"date":"2024-06-21","close":1010.0},{"date":"2024-06-24","close":1005.0},{"date":"2024-06-25","close":1039.0},{"date":"2024-06-26","close":1060.0},{"date":"2024-06-27","close":1001.0},{"date":"2024-06-28","close":1007.0},{"date":"2024-07-01","close":1031.0},{"date":"2024-07-02","close":1033.0},{"date":"2024-07-03","close":1032.0},{"date":"2024-07-04","close":1025.0},{"date":"2024-07-05","close":1030.0},{"date":"2024-07-08","close":1029.0},{"date":"2024-07-09","close":1015.0},{"date":"2024-07-10","close":1018.0},{"date":"2024-07-11","close":1020.0},{"date":"2024-07-12","close":1139.0},{"date":"2024-07-15","close":1117.0},{"date":"2024-07-16","close":1072.0},{"date":"2024-07-17","close":1067.0},{"date":"2024-07-18","close":1072.0},{"date":"2024-07-19","close":1068.0},{"date":"2024-07-22","close":1120.0},{"date":"2024-07-23","close":1120.0},{"date":"2024-07-24","close":1130.0},{"date":"2024-07-25","close":1088.0},{"date":"2024-07-26","close":1083.0},{"date":"2024-07-29","close":1185.0},{"date":"2024-07-30","close":1135.0},{"date":"2024-07-31","close":1119.0},{"date":"2024-08-01","close":1135.0},{"date":"2024-08-02","close":1080.0},{"date":"2024-08-05","close":945.0},{"date":"2024-08-06","close":1011.0},{"date":"2024-08-07","close":1000.0},{"date":"2024-08-08","close":998.0},{"date":"2024-08-09","close":1009.0},{"date":"2024-08-12","close":1002.0},{"date":"2024-08-13","close":992.0},{"date":"2024-08-14","close":990.0},{"date":"2024-08-16","close":992.0},{"date":"2024-08-19","close":991.0},{"date":"2024-08-20","close":995.0},{"date":"2024-08-21","close":995.0},{"date":"2024-08-22","close":982.0},{"date":"2024-08-23","close":981.0},{"date":"2024-08-26","close":952.0},{"date":"2024-08-27","close":958.0},{"date":"2024-08-28","close":936.0},{"date":"2024-08-29","close":938.0},{"date":"2024-08-30","close":948.0},{"date":"2024-09-02","close":947.0},{"date":"2024-09-03","close":941.0},{"date":"2024-09-04","close":903.0},{"date":"2024-09-05","close":902.0},{"date":"2024-09-06","close":880.0},{"date":"2024-09-09","close":840.0},{"date":"2024-09-10","close":822.0},{"date":"2024-09-11","close":809.0},{"date":"2024-09-12","close":813.0},{"date":"2024-09-13","close":809.0},{"date":"2024-09-19","close":803.0},{"date":"2024-09-20","close":811.0},{"date":"2024-09-23","close":820.0},{"date":"2024-09-24","close":815.0},{"date":"2024-09-25","close":895.0},{"date":"2024-09-26","close":883.0},{"date":"2024-09-27","close":891.0},{"date":"2024-09-30","close":872.0},{"date":"2024-10-02","close":1133.0},{"date":"2024-10-04","close":1151.0},{"date":"2024-10-07","close":1051.0},{"date":"2024-10-08","close":1013.0},{"date":"2024-10-10","close":934.0},{"date":"2024-10-11","close":909.0},{"date":"2024-10-14","close":918.0},{"date":"2024-10-15","close":976.0},{"date":"2024-10-16","close":998.0},{"date":"2024-10-17","close":976.0},{"date":"2024-10-18","close":953.0},{"date":"2024-10-21","close":970.0},{"date":"2024-10-22","close":901.0},{"date":"2024-10-23","close":894.0},{"date":"2024-10-24","close":877.0},{"date":"2024-10-25","close":865.0},{"date":"2024-10-28","close":919.0},{"date":"2024-10-29","close":983.0},{"date":"2024-10-30","close":1132.0},{"date":"2024-10-31","close":1058.0},{"date":"2024-11-01","close":981.0},{"date":"2024-11-04","close":961.0},{"date":"2024-11-05","close":1024.0},{"date":"2024-11-06","close":1190.0},{"date":"2024-11-07","close":1128.0},{"date":"2024-11-08","close":1279.0},{"date":"2024-11-11","close":1404.0},{"date":"2024-11-12","close":1430.0},{"date":"2024-11-13","close":1477.0},{"date":"2024-11-14","close":1422.0},{"date":"2024-11-15","close":1348.0},{"date":"2024-11-18","close":1329.0},{"date":"2024-11-19","close":1314.0},{"date":"2024-11-20","close":1225.0},{"date":"2024-11-21","close":1298.0},{"date":"2024-11-22","close":1301.0},{"date":"2024-11-25","close":1256.0},{"date":"2024-11-26","close":1200.0},{"date":"2024-11-27","close":1160.0},{"date":"2024-11-28","close":1212.0},{"date":"2024-11-29","close":1205.0},{"date":"2024-12-02","close":1225.0},{"date":"2024-12-03","close":1225.0},{"date":"2024-12-04","close":1167.0},{"date":"2024-12-05","close":1390.0},{"date":"2024-12-06","close":1276.0},{"date":"2024-12-09","close":1140.0},{"date":"2024-12-10","close":1201.0},{"date":"2024-12-11","close":1196.0},{"date":"2024-12-12","close":1274.0},{"date":"2024-12-13","close":1220.0},{"date":"2024-12-16","close":1290.0},{"date":"2024-12-17","close":1250.0},{"date":"2024-12-18","close":1191.0},{"date":"2024-12-19","close":1130.0},{"date":"2024-12-20","close":1071.0},{"date":"2024-12-23","close":1093.0},{"date":"2024-12-24","close":1056.0},{"date":"2024-12-26","close":1032.0},{"date":"2024-12-27","close":1024.0},{"date":"2024-12-30","close":1012.0},{"date":"2025-01-02","close":1027.0},{"date":"2025-01-03","close":1030.0},{"date":"2025-01-06","close":1091.0},{"date":"2025-01-07","close":1096.0},{"date":"2025-01-08","close":1070.0},{"date":"2025-01-09","close":1049.0},{"date":"2025-01-10","close":1037.0},{"date":"2025-01-13","close":1025.0},{"date":"2025-01-14","close":1035.0},{"date":"2025-01-15","close":1037.0},{"date":"2025-01-16","close":1044.0},{"date":"2025-01-17","close":1130.0},{"date":"2025-01-20","close":1195.0},{"date":"2025-01-21","close":1130.0},{"date":"2025-01-22","close":1123.0},{"date":"2025-01-23","close":1069.0},{"date":"2025-01-24","close":1084.0},{"date":"2025-01-31","close":1046.0},{"date":"2025-02-03","close":984.0},{"date":"2025-02-04","close":995.0},{"date":"2025-02-05","close":970.0},{"date":"2025-02-06","close":955.0},{"date":"2025-02-07","close":933.0},{"date":"2025-02-10","close":913.0},{"date":"2025-02-11","close":910.0},{"date":"2025-02-12","close":904.0},{"date":"2025-02-13","close":987.0},{"date":"2025-02-14","close":959.0},{"date":"2025-02-17","close":961.0},{"date":"2025-02-18","close":987.0},{"date":"2025-02-19","close":1006.0},{"date":"2025-02-20","close":996.0},{"date":"2025-02-21","close":975.0},{"date":"2025-02-24","close":912.0},{"date":"2025-02-25","close":967.0},{"date":"2025-02-26","close":930.0},{"date":"2025-02-27","close":909.0},{"date":"2025-02-28","close":872.0},{"date":"2025-03-04","close":878.0},{"date":"2025-03-05","close":893.0},{"date":"2025-03-06","close":911.0},{"date":"2025-03-07","close":909.0},{"date":"2025-03-10","close":891.0},{"date":"2025-03-11","close":856.0},{"date":"2025-03-12","close":874.0},{"date":"2025-03-13","close":868.0},{"date":"2025-03-14","close":869.0},{"date":"2025-03-17","close":863.0},{"date":"2025-03-18","close":852.0},{"date":"2025-03-19","close":846.0},{"date":"2025-03-20","close":825.0},{"date":"2025-03-21","close":840.0},{"date":"2025-03-24","close":848.0},{"date":"2025-03-25","close":848.0},{"date":"2025-03-26","close":851.0},{"date":"2025-03-27","close":844.0},{"date":"2025-03-28","close":856.0},{"date":"2025-03-31","close":795.0},{"date":"2025-04-01","close":795.0},{"date":"2025-04-02","close":797.0},{"date":"2025-04-03","close":781.0},{"date":"2025-04-04","close":792.0},{"date":"2025-04-07","close":729.0},{"date":"2025-04-08","close":720.0},{"date":"2025-04-09","close":728.0},{"date":"2025-04-10","close":801.0},{"date":"2025-04-11","close":821.0},{"date":"2025-04-14","close":848.0},{"date":"2025-04-15","close":856.0},{"date":"2025-04-16","close":872.0},{"date":"2025-04-17","close":880.0},{"date":"2025-04-18","close":864.0},{"date":"2025-04-21","close":860.0},{"date":"2025-04-22","close":859.0},{"date":"2025-04-23","close":887.0},{"date":"2025-04-24","close":879.0},{"date":"2025-04-25","close":881.0},{"date":"2025-04-28","close":873.0},{"date":"2025-04-29","close":882.0},{"date":"2025-04-30","close":865.0},{"date":"2025-05-02","close":878.0},{"date":"2025-05-07","close":881.0},{"date":"2025-05-08","close":886.0},{"date":"2025-05-09","close":904.0},{"date":"2025-05-12","close":908.0},{"date":"2025-05-13","close":886.0},{"date":"2025-05-14","close":903.0},{"date":"2025-05-15","close":879.0},{"date":"2025-05-16","close":884.0},{"date":"2025-05-19","close":850.0},{"date":"2025-05-20","close":841.0},{"date":"2025-05-21","close":850.0},{"date":"2025-05-22","close":864.0},{"date":"2025-05-23","close":862.0},{"date":"2025-05-26","close":852.0},{"date":"2025-05-27","close":834.0},{"date":"2025-05-28","close":827.0},{"date":"2025-05-29","close":825.0},{"date":"2025-05-30","close":798.0},{"date":"2025-06-02","close":798.0},{"date":"2025-06-04","close":808.0},{"date":"2025-06-05","close":822.0},{"date":"2025-06-09","close":863.0},{"date":"2025-06-10","close":940.0},{"date":"2025-06-11","close":1138.0},{"date":"2025-06-12","close":1165.0},{"date":"2025-06-13","close":1233.0},{"date":"2025-06-16","close":1350.0},{"date":"2025-06-17","close":1296.0},{"date":"2025-06-18","close":1220.0},{"date":"2025-06-19","close":1252.0},{"date":"2025-06-20","close":1495.0},{"date":"2025-06-23","close":1400.0},{"date":"2025-06-24","close":1387.0},{"date":"2025-06-25","close":1330.0},{"date":"2025-06-26","close":1319.0},{"date":"2025-06-27","close":1303.0},{"date":"2025-06-30","close":1273.0},{"date":"2025-07-01","close":1295.0},{"date":"2025-07-02","close":1247.0},{"date":"2025-07-03","close":1269.0},{"date":"2025-07-04","close":1356.0},{"date":"2025-07-07","close":1451.0},{"date":"2025-07-08","close":1412.0},{"date":"2025-07-09","close":1439.0},{"date":"2025-07-10","close":1436.0},{"date":"2025-07-11","close":1502.0},{"date":"2025-07-14","close":1580.0},{"date":"2025-07-15","close":1427.0},{"date":"2025-07-16","close":1392.0},{"date":"2025-07-17","close":1340.0},{"date":"2025-07-18","close":1359.0},{"date":"2025-07-21","close":1355.0},{"date":"2025-07-22","close":1313.0},{"date":"2025-07-23","close":1272.0},{"date":"2025-07-24","close":1249.0},{"date":"2025-07-25","close":1254.0},{"date":"2025-07-28","close":1264.0},{"date":"2025-07-29","close":1269.0},{"date":"2025-07-30","close":1250.0},{"date":"2025-07-31","close":1235.0},{"date":"2025-08-01","close":1160.0},{"date":"2025-08-04","close":1206.0},{"date":"2025-08-05","close":1231.0},{"date":"2025-08-06","close":1229.0},{"date":"2025-08-07","close":1245.0},{"date":"2025-08-08","close":1241.0},{"date":"2025-08-11","close":1287.0},{"date":"2025-08-12","close":1226.0},{"date":"2025-08-13","close":1245.0},{"date":"2025-08-14","close":1275.0},{"date":"2025-08-18","close":1197.0},{"date":"2025-08-19","close":1205.0},{"date":"2025-08-20","close":1151.0},{"date":"2025-08-21","close":1153.0},{"date":"2025-08-22","close":1153.0},{"date":"2025-08-25","close":1240.0},{"date":"2025-08-26","close":1205.0},{"date":"2025-08-27","close":1164.0},{"date":"2025-08-28","close":1166.0},{"date":"2025-08-29","close":1155.0},{"date":"2025-09-01","close":1100.0},{"date":"2025-09-02","close":1114.0},{"date":"2025-09-03","close":1082.0},{"date":"2025-09-04","close":1050.0},{"date":"2025-09-05","close":1097.0},{"date":"2025-09-08","close":1136.0},{"date":"2025-09-09","close":1152.0},{"date":"2025-09-10","close":1187.0},{"date":"2025-09-11","close":1181.0},{"date":"2025-09-12","close":1185.0},{"date":"2025-09-15","close":1256.0},{"date":"2025-09-16","close":1255.0},{"date":"2025-09-17","close":1244.0},{"date":"2025-09-18","close":1283.0},{"date":"2025-09-19","close":1317.0},{"date":"2025-09-22","close":1253.0},{"date":"2025-09-23","close":1195.0},{"date":"2025-09-24","close":1228.0},{"date":"2025-09-25","close":1170.0},{"date":"2025-09-26","close":1140.0},{"date":"2025-09-29","close":1271.0},{"date":"2025-09-30","close":1255.0},{"date":"2025-10-01","close":1208.0},{"date":"2025-10-02","close":1232.0},{"date":"2025-10-10","close":1230.0},{"date":"2025-10-13","close":1202.0},{"date":"2025-10-14","close":1162.0},{"date":"2025-10-15","close":1150.0},{"date":"2025-10-16","close":1126.0},{"date":"2025-10-17","close":1050.0},{"date":"2025-10-20","close":1049.0},{"date":"2025-10-21","close":1063.0},{"date":"2025-10-22","close":1061.0},{"date":"2025-10-23","close":1024.0},{"date":"2025-10-24","close":1010.0},{"date":"2025-10-27","close":1019.0},{"date":"2025-10-28","close":1003.0},{"date":"2025-10-29","close":1003.0},{"date":"2025-10-30","close":975.0},{"date":"2025-10-31","close":990.0},{"date":"2025-11-03","close":944.0},{"date":"2025-11-04","close":915.0},{"date":"2025-11-05","close":881.0},{"date":"2025-11-06","close":906.0},{"date":"2025-11-07","close":883.0},{"date":"2025-11-10","close":910.0},{"date":"2025-11-11","close":888.0},{"date":"2025-11-12","close":919.0},{"date":"2025-11-13","close":925.0},{"date":"2025-11-14","close":895.0},{"date":"2025-11-17","close":887.0},{"date":"2025-11-18","close":840.0},{"date":"2025-11-19","close":841.0},{"date":"2025-11-20","close":863.0},{"date":"2025-11-21","close":829.0},{"date":"2025-11-24","close":841.0},{"date":"2025-11-25","close":801.0},{"date":"2025-11-26","close":794.0},{"date":"2025-11-27","close":803.0},{"date":"2025-11-28","close":803.0},{"date":"2025-12-01","close":784.0},{"date":"2025-12-02","close":792.0},{"date":"2025-12-03","close":803.0},{"date":"2025-12-04","close":798.0},{"date":"2025-12-05","close":786.0},{"date":"2025-12-08","close":785.0},{"date":"2025-12-09","close":778.0},{"date":"2025-12-10","close":766.0},{"date":"2025-12-11","close":773.0},{"date":"2025-12-12","close":771.0},{"date":"2025-12-15","close":765.0},{"date":"2025-12-16","close":750.0},{"date":"2025-12-17","close":749.0},{"date":"2025-12-18","close":737.0},{"date":"2025-12-19","close":751.0},{"date":"2025-12-22","close":751.0},{"date":"2025-12-23","close":742.0},{"date":"2025-12-24","close":742.0},{"date":"2025-12-26","close":734.0},{"date":"2025-12-29","close":763.0},{"date":"2025-12-30","close":765.0},{"date":"2026-01-02","close":778.0},{"date":"2026-01-05","close":785.0},{"date":"2026-01-06","close":828.0},{"date":"2026-01-07","close":818.0},{"date":"2026-01-08","close":802.0},{"date":"2026-01-09","close":782.0},{"date":"2026-01-12","close":827.0},{"date":"2026-01-13","close":820.0},{"date":"2026-01-14","close":827.0},{"date":"2026-01-15","close":813.0},{"date":"2026-01-16","close":798.0},{"date":"2026-01-19","close":781.0},{"date":"2026-01-20","close":785.0},{"date":"2026-01-21","close":774.0},{"date":"2026-01-22","close":748.0},{"date":"2026-01-23","close":795.0},{"date":"2026-01-26","close":849.0},{"date":"2026-01-27","close":852.0},{"date":"2026-01-28","close":818.0},{"date":"2026-01-29","close":838.0},{"date":"2026-01-30","close":801.0},{"date":"2026-02-02","close":779.0},{"date":"2026-02-03","close":831.0},{"date":"2026-02-04","close":804.0},{"date":"2026-02-05","close":789.0},{"date":"2026-02-06","close":767.0},{"date":"2026-02-09","close":3775.0},{"date":"2026-02-10","close":3790.0},{"date":"2026-02-11","close":3735.0},{"date":"2026-02-12","close":3720.0},{"date":"2026-02-13","close":3540.0},{"date":"2026-02-19","close":3555.0},{"date":"2026-02-20","close":3490.0},{"date":"2026-02-23","close":3290.0},{"date":"2026-02-24","close":3335.0},{"date":"2026-02-25","close":3345.0},{"date":"2026-02-26","close":3330.0},{"date":"2026-02-27","close":3150.0},{"date":"2026-03-03","close":3140.0},{"date":"2026-03-04","close":2900.0},{"date":"2026-03-05","close":3215.0},{"date":"2026-03-06","close":3250.0},{"date":"2026-03-09","close":3130.0},{"date":"2026-03-10","close":3115.0},{"date":"2026-03-11","close":3135.0},{"date":"2026-03-12","close":3235.0},{"date":"2026-03-13","close":3215.0},{"date":"2026-03-16","close":3330.0},{"date":"2026-03-17","close":3120.0},{"date":"2026-03-18","close":3060.0},{"date":"2026-03-19","close":2980.0},{"date":"2026-03-20","close":3025.0},{"date":"2026-03-23","close":2955.0},{"date":"2026-03-24","close":2880.0},{"date":"2026-03-25","close":2960.0},{"date":"2026-03-26","close":2975.0},{"date":"2026-03-27","close":3075.0},{"date":"2026-03-30","close":3070.0},{"date":"2026-03-31","close":3045.0},{"date":"2026-04-01","close":3020.0},{"date":"2026-04-02","close":2995.0},{"date":"2026-04-03","close":3005.0},{"date":"2026-04-06","close":2895.0},{"date":"2026-04-07","close":2885.0},{"date":"2026-04-08","close":2930.0},{"date":"2026-04-09","close":3095.0},{"date":"2026-04-10","close":3095.0},{"date":"2026-04-13","close":3095.0},{"date":"2026-04-14","close":3095.0},{"date":"2026-04-15","close":3095.0},{"date":"2026-04-16","close":3095.0},{"date":"2026-04-17","close":3095.0},{"date":"2026-04-20","close":3095.0},{"date":"2026-04-21","close":3095.0},{"date":"2026-04-22","close":3095.0},{"date":"2026-04-23","close":3095.0},{"date":"2026-04-24","close":3095.0},{"date":"2026-04-27","close":3095.0},{"date":"2026-04-28","close":3095.0},{"date":"2026-04-29","close":3095.0},{"date":"2026-04-30","close":2960.0},{"date":"2026-05-04","close":2635.0},{"date":"2026-05-06","close":2560.0},{"date":"2026-05-07","close":2455.0},{"date":"2026-05-08","close":2555.0},{"date":"2026-05-11","close":2370.0},{"date":"2026-05-12","close":2380.0},{"date":"2026-05-13","close":2665.0},{"date":"2026-05-14","close":2530.0},{"date":"2026-05-15","close":2400.0},{"date":"2026-05-18","close":2350.0},{"date":"2026-05-19","close":2330.0},{"date":"2026-05-20","close":2300.0},{"date":"2026-05-21","close":2350.0},{"date":"2026-05-22","close":2415.0},{"date":"2026-05-26","close":2395.0},{"date":"2026-05-27","close":2420.0},{"date":"2026-05-28","close":2405.0},{"date":"2026-05-29","close":2445.0},{"date":"2026-06-01","close":2310.0},{"date":"2026-06-02","close":2175.0},{"date":"2026-06-04","close":2250.0},{"date":"2026-06-05","close":2350.0},{"date":"2026-06-08","close":2160.0},{"date":"2026-06-09","close":2250.0},{"date":"2026-06-10","close":2320.0},{"date":"2026-06-11","close":2280.0},{"date":"2026-06-12","close":2220.0},{"date":"2026-06-15","close":2210.0},{"date":"2026-06-16","close":2125.0},{"date":"2026-06-17","close":2120.0},{"date":"2026-06-18","close":2055.0},{"date":"2026-06-19","close":1958.0},{"date":"2026-06-22","close":1880.0},{"date":"2026-06-23","close":1888.0},{"date":"2026-06-24","close":1907.0},{"date":"2026-06-25","close":1838.0},{"date":"2026-06-26","close":1719.0},{"date":"2026-06-29","close":1853.0},{"date":"2026-06-30","close":1899.0},{"date":"2026-07-01","close":1930.0},{"date":"2026-07-02","close":1943.0},{"date":"2026-07-03","close":2050.0},{"date":"2026-07-06","close":2030.0},{"date":"2026-07-07","close":1950.0},{"date":"2026-07-08","close":1897.0},{"date":"2026-07-09","close":1839.0},{"date":"2026-07-10","close":2005.0},{"date":"2026-07-13","close":1900.0},{"date":"2026-07-14","close":1849.0},{"date":"2026-07-15","close":1849.0},{"date":"2026-07-16","close":1870.0},{"date":"2026-07-20","close":1800.0},{"date":"2026-07-21","close":1738.0},{"date":"2026-07-22","close":1732.0},{"date":"2026-07-23","close":1740.0},{"date":"2026-07-24","close":1667.0},{"date":"2026-07-27","close":1650.0},{"date":"2026-07-28","close":1580.0},{"date":"2026-07-29","close":1500.0},{"date":"2026-07-30","close":1518.0},{"date":"2026-07-31","close":1568.0},{"date":"2026-08-03","close":1570.0},{"date":"2026-08-04","close":1661.0},{"date":"2026-08-05","close":1750.0},{"date":"2026-08-06","close":1690.0},{"date":"2026-08-07","close":1655.0},{"date":"2026-08-10","close":1650.0},{"date":"2026-08-11","close":1647.0},{"date":"2026-08-12","close":1614.0},{"date":"2026-08-13","close":1547.0},{"date":"2026-08-14","close":1530.0},{"date":"2026-08-18","close":1511.0},{"date":"2026-08-19","close":1470.0},{"date":"2026-08-20","close":1468.0},{"date":"2026-08-21","close":1526.0},{"date":"2026-08-24","close":1740.0},{"date":"2026-08-25","close":1721.0},{"date":"2026-08-26","close":1682.0},{"date":"2026-08-27","close":1652.0},{"date":"2026-08-28","close":1786.0},{"date":"2026-08-31","close":1730.0},{"date":"2026-09-01","close":1765.0},{"date":"2026-09-02","close":1777.0},{"date":"2026-09-03","close":1769.0},{"date":"2026-09-04","close":1960.0},{"date":"2026-09-07","close":1841.0},{"date":"2026-09-08","close":1741.0},{"date":"2026-09-09","close":1706.0},{"date":"2026-09-10","close":1726.0},{"date":"2026-09-11","close":1718.0},{"date":"2026-09-14","close":1759.0},{"date":"2026-09-15","close":1759.0},{"date":"2026-09-16","close":1628.0},{"date":"2026-09-17","close":1634.0},{"date":"2026-09-18","close":1667.0},{"date":"2026-09-21","close":1804.0},{"date":"2026-09-22","close":1787.0},{"date":"2026-09-23","close":1785.0},{"date":"2026-09-28","close":1736.0},{"date":"2026-09-29","close":1692.0},{"date":"2026-09-30","close":1693.0},{"date":"2026-10-01","close":1797.0},{"date":"2026-10-02","close":1728.0},{"date":"2026-10-06","close":1701.0},{"date":"2026-10-07","close":1645.0},{"date":"2026-10-08","close":1633.0},{"date":"2026-10-12","close":1556.0},{"date":"2026-10-13","close":1528.0},{"date":"2026-10-14","close":1511.0},{"date":"2026-10-15","close":1498.0},{"date":"2026-10-16","close":1503.0},{"date":"2026-10-19","close":1540.0},{"date":"2026-10-20","close":1517.0},{"date":"2026-10-21","close":1545.0},{"date":"2026-10-22","close":1530.0},{"date":"2026-10-23","close":1426.0}],"chart_data":[{"date":"2024-10-23","open":902,"high":916,"low":876,"close":894,"volume":280950,"rsi_14":51.47,"sma_20":947.65,"sma_60":965.38,"sma_120":1066.72},{"date":"2024-10-24","open":886,"high":893,"low":871,"close":877,"volume":267509,"rsi_14":24.6,"sma_20":950.5,"sma_60":961.33,"sma_120":1063.93},{"date":"2024-10-25","open":877,"high":891,"low":851,"close":865,"volume":291965,"rsi_14":21.29,"sma_20":953.0,"sma_60":956.92,"sma_120":1061.31},{"date":"2024-10-28","open":865,"high":935,"low":865,"close":919,"volume":540773,"rsi_14":35.4,"sma_20":954.2,"sma_60":954.1,"sma_120":1059.18},{"date":"2024-10-29","open":955,"high":998,"low":928,"close":983,"volume":1729428,"rsi_14":46.86,"sma_20":959.2,"sma_60":952.43,"sma_120":1057.45},{"date":"2024-10-30","open":1008,"high":1277,"low":1008,"close":1132,"volume":20442961,"rsi_14":68.07,"sma_20":971.25,"sma_60":951.55,"sma_120":1056.83},{"date":"2024-10-31","open":1104,"high":1106,"low":1022,"close":1058,"volume":2056557,"rsi_14":62.48,"sma_20":980.55,"sma_60":950.27,"sma_120":1055.47},{"date":"2024-11-01","open":1011,"high":1041,"low":981,"close":981,"volume":903123,"rsi_14":54.74,"sma_20":972.95,"sma_60":947.97,"sma_120":1053.74},{"date":"2024-11-04","open":964,"high":984,"low":930,"close":961,"volume":917892,"rsi_14":48.8,"sma_20":963.45,"sma_60":945.07,"sma_120":1051.24},{"date":"2024-11-05","open":953,"high":1035,"low":940,"close":1024,"volume":973910,"rsi_14":51.95,"sma_20":962.1,"sma_60":944.13,"sma_120":1048.7},{"date":"2024-11-06","open":1005,"high":1236,"low":985,"close":1190,"volume":9375069,"rsi_14":63.18,"sma_20":970.95,"sma_60":948.22,"sma_120":1047.9},{"date":"2024-11-07","open":1205,"high":1208,"low":1120,"close":1128,"volume":2758679,"rsi_14":60.28,"sma_20":980.65,"sma_60":950.17,"sma_120":1046.58},{"date":"2024-11-08","open":1142,"high":1294,"low":1142,"close":1279,"volume":5994739,"rsi_14":65.69,"sma_20":999.15,"sma_60":954.82,"sma_120":1046.89},{"date":"2024-11-11","open":1400,"high":1662,"low":1365,"close":1404,"volume":14529630,"rsi_14":74.16,"sma_20":1023.45,"sma_60":961.58,"sma_120":1047.17},{"date":"2024-11-12","open":1620,"high":1657,"low":1405,"close":1430,"volume":8395142,"rsi_14":75.28,"sma_20":1046.15,"sma_60":968.6,"sma_120":1047.31},{"date":"2024-11-13","open":1408,"high":1520,"low":1371,"close":1477,"volume":4599570,"rsi_14":77.52,"sma_20":1070.1,"sma_60":976.52,"sma_120":1047.83},{"date":"2024-11-14","open":1514,"high":1540,"low":1394,"close":1422,"volume":2239189,"rsi_14":74.58,"sma_20":1092.4,"sma_60":983.68,"sma_120":1047.96},{"date":"2024-11-15","open":1351,"high":1383,"low":1282,"close":1348,"volume":2167130,"rsi_14":68.6,"sma_20":1112.15,"sma_60":989.65,"sma_120":1047.15},{"date":"2024-11-18","open":1348,"high":1348,"low":1290,"close":1329,"volume":1018044,"rsi_14":65.61,"sma_20":1130.1,"sma_60":995.27,"sma_120":1047.07},{"date":"2024-11-19","open":1388,"high":1445,"low":1282,"close":1314,"volume":1851652,"rsi_14":59.34,"sma_20":1150.75,"sma_60":1000.65,"sma_120":1046.78},{"date":"2024-11-20","open":1330,"high":1353,"low":1205,"close":1225,"volume":1575449,"rsi_14":58.44,"sma_20":1167.3,"sma_60":1004.48,"sma_120":1046.04},{"date":"2024-11-21","open":1266,"high":1410,"low":1207,"close":1298,"volume":6356640,"rsi_14":66.09,"sma_20":1188.35,"sma_60":1009.53,"sma_120":1046.19},{"date":"2024-11-22","open":1315,"high":1369,"low":1245,"close":1301,"volume":2384428,"rsi_14":67.56,"sma_20":1210.15,"sma_60":1014.85,"sma_120":1046.37},{"date":"2024-11-25","open":1283,"high":1301,"low":1245,"close":1256,"volume":1143680,"rsi_14":62.21,"sma_20":1227.0,"sma_60":1019.43,"sma_120":1046.49},{"date":"2024-11-26","open":1220,"high":1227,"low":1179,"close":1200,"volume":1050491,"rsi_14":50.6,"sma_20":1237.85,"sma_60":1023.57,"sma_120":1046.25},{"date":"2024-11-27","open":1162,"high":1164,"low":1126,"close":1160,"volume":1144979,"rsi_14":51.96,"sma_20":1239.25,"sma_60":1026.93,"sma_120":1045.58},{"date":"2024-11-28","open":1198,"high":1227,"low":1144,"close":1212,"volume":1432514,"rsi_14":45.34,"sma_20":1246.95,"sma_60":1031.53,"sma_120":1044.83},{"date":"2024-11-29","open":1219,"high":1221,"low":1160,"close":1205,"volume":484742,"rsi_14":33.44,"sma_20":1258.15,"sma_60":1035.98,"sma_120":1044.24},{"date":"2024-12-02","open":1257,"high":1381,"low":1205,"close":1225,"volume":3732864,"rsi_14":32.77,"sma_20":1271.35,"sma_60":1040.6,"sma_120":1044.15},{"date":"2024-12-03","open":1205,"high":1232,"low":1200,"close":1225,"volume":630364,"rsi_14":27.01,"sma_20":1281.4,"sma_60":1045.23,"sma_120":1044.29},{"date":"2024-12-04","open":1155,"high":1236,"low":1138,"close":1167,"volume":1135282,"rsi_14":26.86,"sma_20":1280.25,"sma_60":1049.0,"sma_120":1043.77},{"date":"2024-12-05","open":1240,"high":1510,"low":1153,"close":1390,"volume":20296048,"rsi_14":53.0,"sma_20":1293.35,"sma_60":1057.12,"sma_120":1045.4},{"date":"2024-12-06","open":1330,"high":1357,"low":1252,"close":1276,"volume":3462977,"rsi_14":46.67,"sma_20":1293.2,"sma_60":1063.35,"sma_120":1046.42},{"date":"2024-12-09","open":1277,"high":1339,"low":1140,"close":1140,"volume":2964040,"rsi_14":40.5,"sma_20":1280.0,"sma_60":1067.68,"sma_120":1046.42},{"date":"2024-12-10","open":1138,"high":1215,"low":1128,"close":1201,"volume":1367403,"rsi_14":48.65,"sma_20":1268.55,"sma_60":1073.7,"sma_120":1047.17},{"date":"2024-12-11","open":1184,"high":1215,"low":1156,"close":1196,"volume":954531,"rsi_14":43.78,"sma_20":1254.5,"sma_60":1079.93,"sma_120":1048.32},{"date":"2024-12-12","open":1295,"high":1308,"low":1212,"close":1274,"volume":2895506,"rsi_14":48.49,"sma_20":1247.1,"sma_60":1087.68,"sma_120":1050.42},{"date":"2024-12-13","open":1246,"high":1259,"low":1201,"close":1220,"volume":1195803,"rsi_14":48.01,"sma_20":1240.7,"sma_60":1094.47,"sma_120":1052.11},{"date":"2024-12-16","open":1280,"high":1299,"low":1240,"close":1290,"volume":1686570,"rsi_14":54.9,"sma_20":1238.75,"sma_60":1102.48,"sma_120":1054.29},{"date":"2024-12-17","open":1304,"high":1318,"low":1230,"close":1250,"volume":2107282,"rsi_14":54.9,"sma_20":1235.55,"sma_60":1109.93,"sma_120":1056.29},{"date":"2024-12-18","open":1239,"high":1250,"low":1188,"close":1191,"volume":1083185,"rsi_14":48.86,"sma_20":1233.85,"sma_60":1116.27,"sma_120":1057.84},{"date":"2024-12-19","open":1123,"high":1166,"low":1123,"close":1130,"volume":962281,"rsi_14":46.17,"sma_20":1225.45,"sma_60":1121.43,"sma_120":1058.6},{"date":"2024-12-20","open":1107,"high":1118,"low":1063,"close":1071,"volume":650609,"rsi_14":42.44,"sma_20":1213.95,"sma_60":1125.7,"sma_120":1058.69},{"date":"2024-12-23","open":1065,"high":1093,"low":1008,"close":1093,"volume":612951,"rsi_14":43.65,"sma_20":1205.8,"sma_60":1129.0,"sma_120":1059.46},{"date":"2024-12-24","open":1082,"high":1091,"low":1046,"close":1056,"volume":364254,"rsi_14":44.55,"sma_20":1198.6,"sma_60":1131.88,"sma_120":1059.87},{"date":"2024-12-26","open":1066,"high":1080,"low":1019,"close":1032,"volume":389605,"rsi_14":28.17,"sma_20":1192.2,"sma_60":1134.23,"sma_120":1059.88},{"date":"2024-12-27","open":1010,"high":1037,"low":1003,"close":1024,"volume":322563,"rsi_14":32.35,"sma_20":1182.8,"sma_60":1136.77,"sma_120":1059.8},{"date":"2024-12-30","open":1010,"high":1016,"low":982,"close":1012,"volume":276584,"rsi_14":39.15,"sma_20":1173.15,"sma_60":1134.75,"sma_120":1059.63},{"date":"2025-01-02","open":1012,"high":1029,"low":1003,"close":1027,"volume":341934,"rsi_14":34.01,"sma_20":1163.25,"sma_60":1132.68,"sma_120":1059.65},{"date":"2025-01-03","open":1029,"high":1052,"low":1013,"close":1030,"volume":237794,"rsi_14":34.69,"sma_20":1153.5,"sma_60":1132.33,"sma_120":1059.65},{"date":"2025-01-06","open":1049,"high":1153,"low":1020,"close":1091,"volume":1885898,"rsi_14":32.57,"sma_20":1149.7,"sma_60":1133.63,"sma_120":1060.17},{"date":"2025-01-07","open":1118,"high":1122,"low":1088,"close":1096,"volume":660615,"rsi_14":36.97,"sma_20":1135.0,"sma_60":1136.33,"sma_120":1060.84},{"date":"2025-01-08","open":1062,"high":1090,"low":1062,"close":1070,"volume":237437,"rsi_14":24.54,"sma_20":1124.7,"sma_60":1139.02,"sma_120":1061.28},{"date":"2025-01-09","open":1085,"high":1085,"low":1038,"close":1049,"volume":355992,"rsi_14":25.67,"sma_20":1120.15,"sma_60":1141.2,"sma_120":1061.52},{"date":"2025-01-10","open":1049,"high":1049,"low":1021,"close":1037,"volume":270768,"rsi_14":28.96,"sma_20":1111.95,"sma_60":1142.22,"sma_120":1060.67},{"date":"2025-01-13","open":1038,"high":1048,"low":1012,"close":1025,"volume":197749,"rsi_14":33.44,"sma_20":1103.4,"sma_60":1142.67,"sma_120":1059.9},{"date":"2025-01-14","open":1025,"high":1037,"low":1016,"close":1035,"volume":158863,"rsi_14":43.28,"sma_20":1091.45,"sma_60":1143.65,"sma_120":1059.59},{"date":"2025-01-15","open":1035,"high":1068,"low":1023,"close":1037,"volume":318772,"rsi_14":38.71,"sma_20":1082.3,"sma_60":1145.05,"sma_120":1059.34},{"date":"2025-01-16","open":1070,"high":1070,"low":1000,"close":1044,"volume":654600,"rsi_14":47.25,"sma_20":1070.0,"sma_60":1146.28,"sma_120":1059.11},{"date":"2025-01-17","open":1132,"high":1310,"low":1124,"close":1130,"volume":13622178,"rsi_14":67.5,"sma_20":1064.0,"sma_60":1150.1,"sma_120":1059.62},{"date":"2025-01-20","open":1170,"high":1225,"low":1145,"close":1195,"volume":3268956,"rsi_14":75.37,"sma_20":1064.2,"sma_60":1155.12,"sma_120":1060.25},{"date":"2025-01-21","open":1177,"high":1178,"low":1121,"close":1130,"volume":1011292,"rsi_14":65.13,"sma_20":1064.2,"sma_60":1159.33,"sma_120":1060.33},{"date":"2025-01-22","open":1147,"high":1152,"low":1120,"close":1123,"volume":564866,"rsi_14":62.57,"sma_20":1066.8,"sma_60":1163.63,"sma_120":1060.28},{"date":"2025-01-23","open":1120,"high":1120,"low":1065,"close":1069,"volume":458972,"rsi_14":54.5,"sma_20":1065.6,"sma_60":1166.13,"sma_120":1060.12},{"date":"2025-01-24","open":1097,"high":1104,"low":1071,"close":1084,"volume":292332,"rsi_14":49.1,"sma_20":1067.0,"sma_60":1167.82,"sma_120":1060.12},{"date":"2025-01-31","open":1084,"high":1094,"low":1034,"close":1046,"volume":328201,"rsi_14":44.05,"sma_20":1067.7,"sma_60":1166.38,"sma_120":1058.97},{"date":"2025-02-03","open":1001,"high":1029,"low":980,"close":984,"volume":998811,"rsi_14":40.57,"sma_20":1065.7,"sma_60":1165.15,"sma_120":1057.71},{"date":"2025-02-04","open":1001,"high":1015,"low":975,"close":995,"volume":385446,"rsi_14":43.95,"sma_20":1064.85,"sma_60":1165.38,"sma_120":1056.67},{"date":"2025-02-05","open":991,"high":1007,"low":959,"close":970,"volume":395284,"rsi_14":42.7,"sma_20":1062.0,"sma_60":1165.53,"sma_120":1055.3},{"date":"2025-02-06","open":970,"high":978,"low":912,"close":955,"volume":210230,"rsi_14":42.42,"sma_20":1058.25,"sma_60":1164.38,"sma_120":1054.26},{"date":"2025-02-07","open":945,"high":950,"low":930,"close":933,"volume":303259,"rsi_14":39.24,"sma_20":1050.35,"sma_60":1160.1,"sma_120":1054.16},{"date":"2025-02-10","open":950,"high":950,"low":903,"close":913,"volume":310931,"rsi_14":37.4,"sma_20":1041.2,"sma_60":1156.52,"sma_120":1053.34},{"date":"2025-02-11","open":913,"high":930,"low":904,"close":910,"volume":202107,"rsi_14":36.27,"sma_20":1033.2,"sma_60":1150.37,"sma_120":1052.59},{"date":"2025-02-12","open":902,"high":909,"low":896,"close":904,"volume":210831,"rsi_14":22.3,"sma_20":1025.95,"sma_60":1142.03,"sma_120":1051.81},{"date":"2025-02-13","open":908,"high":998,"low":904,"close":987,"volume":790472,"rsi_14":25.59,"sma_20":1023.45,"sma_60":1134.65,"sma_120":1051.62},{"date":"2025-02-14","open":987,"high":989,"low":952,"close":959,"volume":211362,"rsi_14":28.02,"sma_20":1020.15,"sma_60":1126.02,"sma_120":1051.27},{"date":"2025-02-17","open":953,"high":983,"low":945,"close":961,"volume":107177,"rsi_14":28.91,"sma_20":1016.45,"sma_60":1118.33,"sma_120":1051.01},{"date":"2025-02-18","open":961,"high":994,"low":955,"close":987,"volume":230351,"rsi_14":38.48,"sma_20":1013.95,"sma_60":1112.32,"sma_120":1050.98},{"date":"2025-02-19","open":987,"high":1028,"low":968,"close":1006,"volume":354079,"rsi_14":39.17,"sma_20":1012.05,"sma_60":1106.93,"sma_120":1051.1},{"date":"2025-02-20","open":1001,"high":1028,"low":987,"close":996,"volume":316444,"rsi_14":42.47,"sma_20":1005.35,"sma_60":1101.63,"sma_120":1051.14},{"date":"2025-02-21","open":996,"high":1007,"low":968,"close":975,"volume":228944,"rsi_14":48.45,"sma_20":994.35,"sma_60":1097.47,"sma_120":1050.97},{"date":"2025-02-24","open":962,"high":962,"low":902,"close":912,"volume":772888,"rsi_14":37.9,"sma_20":983.45,"sma_60":1091.03,"sma_120":1050.28},{"date":"2025-02-25","open":919,"high":999,"low":879,"close":967,"volume":1067872,"rsi_14":49.6,"sma_20":975.65,"sma_60":1085.47,"sma_120":1050.16},{"date":"2025-02-26","open":937,"high":947,"low":921,"close":930,"volume":381231,"rsi_14":46.84,"sma_20":968.7,"sma_60":1080.03,"sma_120":1049.73},{"date":"2025-02-27","open":932,"high":932,"low":908,"close":909,"volume":144221,"rsi_14":46.95,"sma_20":959.95,"sma_60":1075.18,"sma_120":1049.38},{"date":"2025-02-28","open":908,"high":908,"low":871,"close":872,"volume":477964,"rsi_14":45.01,"sma_20":951.25,"sma_60":1070.38,"sma_120":1048.66},{"date":"2025-03-04","open":903,"high":907,"low":868,"close":878,"volume":174269,"rsi_14":46.14,"sma_20":945.95,"sma_60":1064.82,"sma_120":1048.17},{"date":"2025-03-05","open":885,"high":893,"low":865,"close":893,"volume":185159,"rsi_14":48.7,"sma_20":940.85,"sma_60":1059.62,"sma_120":1047.8},{"date":"2025-03-06","open":907,"high":915,"low":886,"close":911,"volume":240364,"rsi_14":39.39,"sma_20":937.9,"sma_60":1054.38,"sma_120":1047.49},{"date":"2025-03-07","open":909,"high":917,"low":890,"close":909,"volume":174810,"rsi_14":42.47,"sma_20":935.6,"sma_60":1049.12,"sma_120":1047.17},{"date":"2025-03-10","open":904,"high":904,"low":875,"close":891,"volume":160415,"rsi_14":39.94,"sma_20":933.5,"sma_60":1044.52,"sma_120":1046.76},{"date":"2025-03-11","open":880,"high":880,"low":840,"close":856,"volume":284224,"rsi_14":31.65,"sma_20":930.65,"sma_60":1035.62,"sma_120":1046.37},{"date":"2025-03-12","open":857,"high":884,"low":857,"close":874,"volume":104194,"rsi_14":31.46,"sma_20":928.85,"sma_60":1028.92,"sma_120":1046.13},{"date":"2025-03-13","open":869,"high":899,"low":863,"close":868,"volume":216210,"rsi_14":31.82,"sma_20":927.05,"sma_60":1024.38,"sma_120":1046.03},{"date":"2025-03-14","open":868,"high":878,"low":861,"close":869,"volume":49429,"rsi_14":34.04,"sma_20":921.15,"sma_60":1018.85,"sma_120":1046.28},{"date":"2025-03-17","open":869,"high":888,"low":842,"close":863,"volume":284900,"rsi_14":41.09,"sma_20":916.35,"sma_60":1013.3,"sma_120":1046.62},{"date":"2025-03-18","open":863,"high":865,"low":846,"close":852,"volume":155569,"rsi_14":25.11,"sma_20":910.9,"sma_60":1006.27,"sma_120":1046.97},{"date":"2025-03-19","open":844,"high":868,"low":844,"close":846,"volume":51134,"rsi_14":29.0,"sma_20":903.85,"sma_60":1000.03,"sma_120":1047.25},{"date":"2025-03-20","open":846,"high":864,"low":825,"close":825,"volume":174062,"rsi_14":29.0,"sma_20":894.8,"sma_60":992.28,"sma_120":1047.38},{"date":"2025-03-21","open":821,"high":840,"low":805,"close":840,"volume":143763,"rsi_14":41.01,"sma_20":887.0,"sma_60":985.45,"sma_120":1047.69},{"date":"2025-03-24","open":824,"high":856,"low":824,"close":848,"volume":123669,"rsi_14":41.67,"sma_20":880.65,"sma_60":979.73,"sma_120":1048.0},{"date":"2025-03-25","open":848,"high":860,"low":825,"close":848,"volume":71007,"rsi_14":36.36,"sma_20":877.45,"sma_60":975.03,"sma_120":1048.23},{"date":"2025-03-26","open":848,"high":859,"low":838,"close":851,"volume":118704,"rsi_14":30.0,"sma_20":871.65,"sma_60":971.37,"sma_120":1048.53},{"date":"2025-03-27","open":850,"high":868,"low":838,"close":844,"volume":110287,"rsi_14":29.03,"sma_20":867.35,"sma_60":967.22,"sma_120":1048.11},{"date":"2025-03-28","open":836,"high":882,"low":808,"close":856,"volume":255654,"rsi_14":38.26,"sma_20":864.7,"sma_60":963.88,"sma_120":1047.88},{"date":"2025-03-31","open":853,"high":853,"low":768,"close":795,"volume":322420,"rsi_14":32.57,"sma_20":860.85,"sma_60":959.93,"sma_120":1047.08},{"date":"2025-04-01","open":787,"high":825,"low":787,"close":795,"volume":153142,"rsi_14":24.84,"sma_20":856.7,"sma_60":956.12,"sma_120":1046.44},{"date":"2025-04-02","open":804,"high":804,"low":787,"close":797,"volume":71387,"rsi_14":26.8,"sma_20":851.9,"sma_60":952.53,"sma_120":1043.64},{"date":"2025-04-03","open":781,"high":797,"low":766,"close":781,"volume":191125,"rsi_14":23.81,"sma_20":845.4,"sma_60":948.43,"sma_120":1040.56},{"date":"2025-04-04","open":731,"high":793,"low":731,"close":792,"volume":233863,"rsi_14":29.48,"sma_20":839.55,"sma_60":944.47,"sma_120":1038.4},{"date":"2025-04-07","open":784,"high":784,"low":729,"close":729,"volume":288660,"rsi_14":22.67,"sma_20":831.45,"sma_60":938.43,"sma_120":1036.03},{"date":"2025-04-08","open":742,"high":768,"low":720,"close":720,"volume":251625,"rsi_14":22.37,"sma_20":824.65,"sma_60":932.17,"sma_120":1034.25},{"date":"2025-04-09","open":720,"high":731,"low":702,"close":728,"volume":112687,"rsi_14":27.44,"sma_20":817.35,"sma_60":926.47,"sma_120":1032.74},{"date":"2025-04-10","open":790,"high":806,"low":753,"close":801,"volume":224203,"rsi_14":42.86,"sma_20":814.0,"sma_60":922.33,"sma_120":1031.77},{"date":"2025-04-11","open":770,"high":829,"low":770,"close":821,"volume":157082,"rsi_14":45.26,"sma_20":811.6,"sma_60":918.73,"sma_120":1030.47},{"date":"2025-04-14","open":830,"high":848,"low":810,"close":848,"volume":183852,"rsi_14":50.0,"sma_20":810.85,"sma_60":915.78,"sma_120":1029.22},{"date":"2025-04-15","open":850,"high":867,"low":835,"close":856,"volume":92084,"rsi_14":50.79,"sma_20":811.05,"sma_60":912.8,"sma_120":1028.22},{"date":"2025-04-16","open":856,"high":878,"low":847,"close":872,"volume":141245,"rsi_14":54.29,"sma_20":812.35,"sma_60":910.05,"sma_120":1027.55},{"date":"2025-04-17","open":881,"high":899,"low":863,"close":880,"volume":205516,"rsi_14":53.73,"sma_20":815.1,"sma_60":907.32,"sma_120":1026.8},{"date":"2025-04-18","open":896,"high":898,"low":847,"close":864,"volume":157265,"rsi_14":62.45,"sma_20":816.3,"sma_60":902.88,"sma_120":1026.49},{"date":"2025-04-21","open":864,"high":877,"low":845,"close":860,"volume":175048,"rsi_14":61.57,"sma_20":816.9,"sma_60":897.3,"sma_120":1026.21},{"date":"2025-04-22","open":860,"high":861,"low":840,"close":859,"volume":89436,"rsi_14":61.07,"sma_20":817.45,"sma_60":892.78,"sma_120":1026.06},{"date":"2025-04-23","open":889,"high":911,"low":870,"close":887,"volume":515839,"rsi_14":68.15,"sma_20":819.25,"sma_60":888.85,"sma_120":1026.24},{"date":"2025-04-24","open":895,"high":908,"low":869,"close":879,"volume":73190,"rsi_14":65.05,"sma_20":821.0,"sma_60":885.68,"sma_120":1025.91},{"date":"2025-04-25","open":879,"high":896,"low":875,"close":881,"volume":140891,"rsi_14":83.33,"sma_20":822.25,"sma_60":882.3,"sma_120":1025.06},{"date":"2025-04-28","open":881,"high":948,"low":842,"close":873,"volume":427456,"rsi_14":83.7,"sma_20":826.15,"sma_60":879.42,"sma_120":1022.9},{"date":"2025-04-29","open":889,"high":890,"low":852,"close":882,"volume":91636,"rsi_14":83.77,"sma_20":830.5,"sma_60":877.72,"sma_120":1021.43},{"date":"2025-04-30","open":872,"high":893,"low":865,"close":865,"volume":68980,"rsi_14":68.6,"sma_20":833.9,"sma_60":875.55,"sma_120":1020.47},{"date":"2025-05-02","open":860,"high":891,"low":856,"close":878,"volume":103107,"rsi_14":67.27,"sma_20":838.75,"sma_60":874.02,"sma_120":1019.77},{"date":"2025-05-07","open":868,"high":889,"low":864,"close":881,"volume":101812,"rsi_14":61.7,"sma_20":843.2,"sma_60":872.78,"sma_120":1018.58},{"date":"2025-05-08","open":881,"high":889,"low":871,"close":886,"volume":93892,"rsi_14":60.87,"sma_20":851.05,"sma_60":872.0,"sma_120":1016.05},{"date":"2025-05-09","open":941,"high":961,"low":901,"close":904,"volume":793991,"rsi_14":61.43,"sma_20":860.25,"sma_60":871.85,"sma_120":1014.18},{"date":"2025-05-12","open":915,"high":928,"low":899,"close":908,"volume":170273,"rsi_14":60.29,"sma_20":869.25,"sma_60":871.82,"sma_120":1011.09},{"date":"2025-05-13","open":907,"high":919,"low":884,"close":886,"volume":269778,"rsi_14":57.75,"sma_20":873.5,"sma_60":871.52,"sma_120":1006.77},{"date":"2025-05-14","open":894,"high":916,"low":887,"close":903,"volume":306277,"rsi_14":63.87,"sma_20":877.6,"sma_60":870.12,"sma_120":1002.38},{"date":"2025-05-15","open":903,"high":917,"low":842,"close":879,"volume":229581,"rsi_14":55.62,"sma_20":879.15,"sma_60":868.78,"sma_120":997.4},{"date":"2025-05-16","open":879,"high":894,"low":871,"close":884,"volume":201525,"rsi_14":49.03,"sma_20":880.55,"sma_60":867.5,"sma_120":992.92},{"date":"2025-05-19","open":876,"high":880,"low":836,"close":850,"volume":223791,"rsi_14":41.99,"sma_20":879.45,"sma_60":865.22,"sma_120":988.77},{"date":"2025-05-20","open":848,"high":873,"low":840,"close":841,"volume":97941,"rsi_14":39.36,"sma_20":877.5,"sma_60":862.47,"sma_120":984.7},{"date":"2025-05-21","open":850,"high":854,"low":830,"close":850,"volume":185420,"rsi_14":43.92,"sma_20":876.8,"sma_60":860.03,"sma_120":980.83},{"date":"2025-05-22","open":874,"high":895,"low":853,"close":864,"volume":321899,"rsi_14":45.36,"sma_20":877.0,"sma_60":858.18,"sma_120":977.83},{"date":"2025-05-23","open":866,"high":886,"low":860,"close":862,"volume":107868,"rsi_14":49.16,"sma_20":877.15,"sma_60":857.35,"sma_120":974.19},{"date":"2025-05-26","open":861,"high":863,"low":840,"close":852,"volume":132708,"rsi_14":42.61,"sma_20":875.4,"sma_60":855.43,"sma_120":970.45},{"date":"2025-05-27","open":852,"high":871,"low":832,"close":834,"volume":62041,"rsi_14":37.7,"sma_20":873.15,"sma_60":853.83,"sma_120":966.93},{"date":"2025-05-28","open":832,"high":850,"low":827,"close":827,"volume":64280,"rsi_14":34.72,"sma_20":870.45,"sma_60":852.47,"sma_120":963.83},{"date":"2025-05-29","open":826,"high":831,"low":818,"close":825,"volume":66698,"rsi_14":27.68,"sma_20":868.05,"sma_60":851.68,"sma_120":961.03},{"date":"2025-05-30","open":828,"high":828,"low":793,"close":798,"volume":183651,"rsi_14":22.5,"sma_20":863.85,"sma_60":850.35,"sma_120":957.58},{"date":"2025-06-02","open":798,"high":809,"low":783,"close":798,"volume":82011,"rsi_14":25.28,"sma_20":860.5,"sma_60":848.77,"sma_120":954.19},{"date":"2025-06-04","open":791,"high":819,"low":791,"close":808,"volume":70972,"rsi_14":22.22,"sma_20":857.0,"sma_60":847.05,"sma_120":950.72},{"date":"2025-06-05","open":812,"high":834,"low":790,"close":822,"volume":68496,"rsi_14":32.3,"sma_20":854.05,"sma_60":845.6,"sma_120":947.36},{"date":"2025-06-09","open":829,"high":874,"low":829,"close":863,"volume":391272,"rsi_14":44.67,"sma_20":852.9,"sma_60":845.13,"sma_120":944.83},{"date":"2025-06-10","open":864,"high":969,"low":846,"close":940,"volume":3047718,"rsi_14":68.75,"sma_20":854.7,"sma_60":846.53,"sma_120":941.08},{"date":"2025-06-11","open":939,"high":1220,"low":920,"close":1138,"volume":19342158,"rsi_14":84.62,"sma_20":866.2,"sma_60":850.93,"sma_120":939.92},{"date":"2025-06-12","open":1161,"high":1185,"low":1120,"close":1165,"volume":2949364,"rsi_14":85.23,"sma_20":880.15,"sma_60":855.88,"sma_120":940.13},{"date":"2025-06-13","open":1148,"high":1313,"low":1086,"close":1233,"volume":6427696,"rsi_14":86.83,"sma_20":896.65,"sma_60":861.95,"sma_120":940.4},{"date":"2025-06-16","open":1270,"high":1476,"low":1241,"close":1350,"volume":7598454,"rsi_14":89.61,"sma_20":920.2,"sma_60":870.07,"sma_120":941.68},{"date":"2025-06-17","open":1376,"high":1385,"low":1248,"close":1296,"volume":1292821,"rsi_14":83.64,"sma_20":940.8,"sma_60":877.47,"sma_120":941.87},{"date":"2025-06-18","open":1296,"high":1296,"low":1200,"close":1220,"volume":1243519,"rsi_14":76.88,"sma_20":959.3,"sma_60":883.7,"sma_120":941.87},{"date":"2025-06-19","open":1265,"high":1297,"low":1223,"close":1252,"volume":747846,"rsi_14":78.6,"sma_20":979.85,"sma_60":890.82,"sma_120":941.55},{"date":"2025-06-20","open":1252,"high":1599,"low":1180,"close":1495,"volume":14024285,"rsi_14":84.04,"sma_20":1012.1,"sma_60":901.73,"sma_120":943.59},{"date":"2025-06-23","open":1394,"high":1510,"low":1391,"close":1400,"volume":2362067,"rsi_14":78.61,"sma_20":1038.9,"sma_60":910.93,"sma_120":945.33},{"date":"2025-06-24","open":1414,"high":1477,"low":1330,"close":1387,"volume":2163340,"rsi_14":77.65,"sma_20":1065.15,"sma_60":919.92,"sma_120":947.48},{"date":"2025-06-25","open":1405,"high":1405,"low":1281,"close":1330,"volume":1961305,"rsi_14":73.47,"sma_20":1089.05,"sma_60":927.9,"sma_120":949.63},{"date":"2025-06-26","open":1323,"high":1366,"low":1201,"close":1319,"volume":2650236,"rsi_14":72.41,"sma_20":1113.3,"sma_60":935.82,"sma_120":951.52},{"date":"2025-06-27","open":1359,"high":1444,"low":1284,"close":1303,"volume":1755351,"rsi_14":70.3,"sma_20":1137.1,"sma_60":943.27,"sma_120":953.58},{"date":"2025-06-30","open":1306,"high":1311,"low":1251,"close":1273,"volume":509808,"rsi_14":66.06,"sma_20":1159.5,"sma_60":951.23,"sma_120":955.58},{"date":"2025-07-01","open":1285,"high":1310,"low":1252,"close":1295,"volume":592556,"rsi_14":59.12,"sma_20":1184.35,"sma_60":959.57,"sma_120":957.84},{"date":"2025-07-02","open":1404,"high":1544,"low":1230,"close":1247,"volume":3920847,"rsi_14":54.65,"sma_20":1206.8,"sma_60":967.07,"sma_120":959.8},{"date":"2025-07-03","open":1273,"high":1345,"low":1239,"close":1269,"volume":1473977,"rsi_14":52.15,"sma_20":1229.85,"sma_60":975.2,"sma_120":961.82},{"date":"2025-07-04","open":1301,"high":1439,"low":1270,"close":1356,"volume":4688244,"rsi_14":50.37,"sma_20":1256.55,"sma_60":984.6,"sma_120":964.53},{"date":"2025-07-07","open":1373,"high":1526,"low":1364,"close":1451,"volume":4734327,"rsi_14":59.15,"sma_20":1285.95,"sma_60":996.63,"sma_120":967.53},{"date":"2025-07-08","open":1414,"high":1500,"low":1390,"close":1412,"volume":1479978,"rsi_14":61.85,"sma_20":1309.55,"sma_60":1008.17,"sma_120":970.17},{"date":"2025-07-09","open":1412,"high":1476,"low":1383,"close":1439,"volume":1179400,"rsi_14":61.61,"sma_20":1324.6,"sma_60":1020.02,"sma_120":973.24},{"date":"2025-07-10","open":1503,"high":1550,"low":1417,"close":1436,"volume":7901165,"rsi_14":44.78,"sma_20":1338.15,"sma_60":1030.6,"sma_120":976.47},{"date":"2025-07-11","open":1477,"high":1517,"low":1422,"close":1502,"volume":4920002,"rsi_14":59.51,"sma_20":1351.6,"sma_60":1041.95,"sma_120":980.34},{"date":"2025-07-14","open":1501,"high":1649,"low":1448,"close":1580,"volume":6939384,"rsi_14":66.06,"sma_20":1363.1,"sma_60":1054.15,"sma_120":984.97},{"date":"2025-07-15","open":1530,"high":1547,"low":1384,"close":1427,"volume":3188226,"rsi_14":56.96,"sma_20":1369.65,"sma_60":1063.67,"sma_120":988.23},{"date":"2025-07-16","open":1398,"high":1418,"low":1311,"close":1392,"volume":1565873,"rsi_14":55.06,"sma_20":1378.25,"sma_60":1072.33,"sma_120":991.19},{"date":"2025-07-17","open":1439,"high":1439,"low":1321,"close":1340,"volume":1155464,"rsi_14":52.44,"sma_20":1382.65,"sma_60":1080.0,"sma_120":993.66},{"date":"2025-07-18","open":1341,"high":1419,"low":1330,"close":1359,"volume":959537,"rsi_14":55.76,"sma_20":1375.85,"sma_60":1088.25,"sma_120":995.57},{"date":"2025-07-21","open":1359,"high":1428,"low":1326,"close":1355,"volume":807227,"rsi_14":54.12,"sma_20":1373.6,"sma_60":1096.5,"sma_120":996.9},{"date":"2025-07-22","open":1336,"high":1375,"low":1310,"close":1313,"volume":768101,"rsi_14":54.57,"sma_20":1369.9,"sma_60":1104.07,"sma_120":998.42},{"date":"2025-07-23","open":1315,"high":1347,"low":1263,"close":1272,"volume":556513,"rsi_14":50.2,"sma_20":1367.0,"sma_60":1110.48,"sma_120":999.67},{"date":"2025-07-24","open":1273,"high":1305,"low":1242,"close":1249,"volume":493047,"rsi_14":42.1,"sma_20":1363.5,"sma_60":1116.65,"sma_120":1001.17},{"date":"2025-07-25","open":1259,"high":1281,"low":1226,"close":1254,"volume":470352,"rsi_14":33.22,"sma_20":1361.05,"sma_60":1122.87,"sma_120":1002.58},{"date":"2025-07-28","open":1256,"high":1280,"low":1245,"close":1264,"volume":203952,"rsi_14":36.74,"sma_20":1360.6,"sma_60":1129.38,"sma_120":1004.4},{"date":"2025-07-29","open":1264,"high":1288,"low":1245,"close":1269,"volume":205264,"rsi_14":34.14,"sma_20":1359.3,"sma_60":1135.83,"sma_120":1006.77},{"date":"2025-07-30","open":1258,"high":1281,"low":1250,"close":1250,"volume":182802,"rsi_14":33.15,"sma_20":1359.45,"sma_60":1142.25,"sma_120":1008.9},{"date":"2025-07-31","open":1250,"high":1260,"low":1194,"close":1235,"volume":801515,"rsi_14":23.35,"sma_20":1357.75,"sma_60":1148.2,"sma_120":1011.11},{"date":"2025-08-01","open":1224,"high":1224,"low":1148,"close":1160,"volume":705296,"rsi_14":7.83,"sma_20":1347.95,"sma_60":1152.85,"sma_120":1012.82},{"date":"2025-08-04","open":1151,"high":1266,"low":1151,"close":1206,"volume":517064,"rsi_14":21.74,"sma_20":1335.7,"sma_60":1158.18,"sma_120":1015.09},{"date":"2025-08-05","open":1233,"high":1245,"low":1201,"close":1231,"volume":187410,"rsi_14":28.87,"sma_20":1326.65,"sma_60":1163.63,"sma_120":1017.74},{"date":"2025-08-06","open":1231,"high":1243,"low":1210,"close":1229,"volume":123946,"rsi_14":33.23,"sma_20":1316.15,"sma_60":1168.98,"sma_120":1020.4},{"date":"2025-08-07","open":1229,"high":1249,"low":1205,"close":1245,"volume":314961,"rsi_14":32.62,"sma_20":1306.6,"sma_60":1174.97,"sma_120":1023.24},{"date":"2025-08-08","open":1245,"high":1275,"low":1239,"close":1241,"volume":250511,"rsi_14":32.62,"sma_20":1293.55,"sma_60":1180.6,"sma_120":1025.36},{"date":"2025-08-11","open":1238,"high":1298,"low":1234,"close":1287,"volume":533617,"rsi_14":46.08,"sma_20":1278.9,"sma_60":1187.4,"sma_120":1028.09},{"date":"2025-08-12","open":1270,"high":1286,"low":1226,"close":1226,"volume":287665,"rsi_14":43.47,"sma_20":1268.85,"sma_60":1193.1,"sma_120":1030.3},{"date":"2025-08-13","open":1230,"high":1258,"low":1230,"close":1245,"volume":149935,"rsi_14":49.43,"sma_20":1261.5,"sma_60":1199.68,"sma_120":1032.45},{"date":"2025-08-14","open":1259,"high":1340,"low":1254,"close":1275,"volume":580496,"rsi_14":52.82,"sma_20":1258.25,"sma_60":1206.92,"sma_120":1034.69},{"date":"2025-08-18","open":1258,"high":1259,"low":1192,"close":1197,"volume":298272,"rsi_14":42.4,"sma_20":1250.15,"sma_60":1212.7,"sma_120":1036.37},{"date":"2025-08-19","open":1172,"high":1238,"low":1171,"close":1205,"volume":248944,"rsi_14":42.79,"sma_20":1242.65,"sma_60":1218.38,"sma_120":1038.28},{"date":"2025-08-20","open":1184,"high":1205,"low":1134,"close":1151,"volume":392962,"rsi_14":39.67,"sma_20":1234.55,"sma_60":1223.2,"sma_120":1040.28},{"date":"2025-08-21","open":1153,"high":1189,"low":1149,"close":1153,"volume":185929,"rsi_14":41.2,"sma_20":1228.6,"sma_60":1228.22,"sma_120":1041.83},{"date":"2025-08-22","open":1153,"high":1194,"low":1140,"close":1153,"volume":274154,"rsi_14":49.1,"sma_20":1223.8,"sma_60":1233.53,"sma_120":1043.68},{"date":"2025-08-25","open":1169,"high":1240,"low":1156,"close":1240,"volume":516372,"rsi_14":53.94,"sma_20":1223.1,"sma_60":1240.42,"sma_120":1046.44},{"date":"2025-08-26","open":1240,"high":1249,"low":1191,"close":1205,"volume":209901,"rsi_14":47.06,"sma_20":1220.15,"sma_60":1246.75,"sma_120":1049.22},{"date":"2025-08-27","open":1206,"high":1226,"low":1152,"close":1164,"volume":225680,"rsi_14":43.24,"sma_20":1214.9,"sma_60":1252.85,"sma_120":1051.6},{"date":"2025-08-28","open":1164,"high":1183,"low":1149,"close":1166,"volume":95336,"rsi_14":41.54,"sma_20":1210.7,"sma_60":1258.98,"sma_120":1053.88},{"date":"2025-08-29","open":1188,"high":1188,"low":1142,"close":1155,"volume":187262,"rsi_14":40.93,"sma_20":1206.7,"sma_60":1264.77,"sma_120":1055.91},{"date":"2025-09-01","open":1150,"high":1183,"low":1089,"close":1100,"volume":391294,"rsi_14":30.64,"sma_20":1203.7,"sma_60":1269.4,"sma_120":1057.5},{"date":"2025-09-02","open":1100,"high":1122,"low":1094,"close":1114,"volume":192135,"rsi_14":37.16,"sma_20":1199.1,"sma_60":1273.58,"sma_120":1059.36},{"date":"2025-09-03","open":1114,"high":1114,"low":1069,"close":1082,"volume":419508,"rsi_14":31.85,"sma_20":1191.65,"sma_60":1275.95,"sma_120":1061.24},{"date":"2025-09-04","open":1088,"high":1100,"low":1045,"close":1050,"volume":725141,"rsi_14":25.06,"sma_20":1182.7,"sma_60":1274.48,"sma_120":1062.71},{"date":"2025-09-05","open":1064,"high":1107,"low":1043,"close":1097,"volume":330306,"rsi_14":38.1,"sma_20":1175.3,"sma_60":1273.35,"sma_120":1064.62},{"date":"2025-09-08","open":1097,"high":1145,"low":1086,"close":1136,"volume":340694,"rsi_14":42.35,"sma_20":1170.05,"sma_60":1271.73,"sma_120":1066.84},{"date":"2025-09-09","open":1125,"high":1167,"low":1121,"close":1152,"volume":157810,"rsi_14":50.12,"sma_20":1163.3,"sma_60":1268.43,"sma_120":1069.25},{"date":"2025-09-10","open":1148,"high":1193,"low":1148,"close":1187,"volume":249212,"rsi_14":53.81,"sma_20":1161.35,"sma_60":1266.62,"sma_120":1072.04},{"date":"2025-09-11","open":1190,"high":1195,"low":1165,"close":1181,"volume":162203,"rsi_14":53.1,"sma_20":1158.15,"sma_60":1265.97,"sma_120":1074.83},{"date":"2025-09-12","open":1174,"high":1217,"low":1164,"close":1185,"volume":507951,"rsi_14":42.55,"sma_20":1153.65,"sma_60":1264.85,"sma_120":1077.83},{"date":"2025-09-15","open":1185,"high":1270,"low":1170,"close":1256,"volume":828157,"rsi_14":56.3,"sma_20":1156.6,"sma_60":1260.87,"sma_120":1081.3},{"date":"2025-09-16","open":1256,"high":1278,"low":1229,"close":1255,"volume":223996,"rsi_14":62.47,"sma_20":1159.1,"sma_60":1258.45,"sma_120":1084.69},{"date":"2025-09-17","open":1270,"high":1273,"low":1227,"close":1244,"volume":213993,"rsi_14":60.43,"sma_20":1163.75,"sma_60":1256.07,"sma_120":1087.99},{"date":"2025-09-18","open":1257,"high":1289,"low":1230,"close":1283,"volume":380934,"rsi_14":65.92,"sma_20":1170.25,"sma_60":1255.28,"sma_120":1091.59},{"date":"2025-09-19","open":1280,"high":1338,"low":1270,"close":1317,"volume":1165048,"rsi_14":78.48,"sma_20":1178.45,"sma_60":1255.25,"sma_120":1095.53},{"date":"2025-09-22","open":1320,"high":1320,"low":1219,"close":1253,"volume":813028,"rsi_14":66.13,"sma_20":1179.1,"sma_60":1254.42,"sma_120":1098.84},{"date":"2025-09-23","open":1260,"high":1275,"low":1152,"close":1195,"volume":964915,"rsi_14":62.36,"sma_20":1178.6,"sma_60":1253.12,"sma_120":1102.17},{"date":"2025-09-24","open":1194,"high":1244,"low":1169,"close":1228,"volume":874938,"rsi_14":69.43,"sma_20":1181.8,"sma_60":1252.0,"sma_120":1105.78},{"date":"2025-09-25","open":1228,"high":1269,"low":1155,"close":1170,"volume":1396180,"rsi_14":57.78,"sma_20":1182.0,"sma_60":1250.72,"sma_120":1108.89},{"date":"2025-09-26","open":1191,"high":1205,"low":1105,"close":1140,"volume":532048,"rsi_14":50.43,"sma_20":1181.25,"sma_60":1248.57,"sma_120":1111.88},{"date":"2025-09-29","open":1140,"high":1305,"low":1140,"close":1271,"volume":1769112,"rsi_14":60.35,"sma_20":1189.8,"sma_60":1247.15,"sma_120":1115.88},{"date":"2025-09-30","open":1340,"high":1370,"low":1243,"close":1255,"volume":1535375,"rsi_14":56.12,"sma_20":1196.85,"sma_60":1243.88,"sma_120":1120.26},{"date":"2025-10-01","open":1244,"high":1256,"low":1190,"close":1208,"volume":573247,"rsi_14":52.26,"sma_20":1203.15,"sma_60":1240.48,"sma_120":1124.33},{"date":"2025-10-02","open":1219,"high":1260,"low":1219,"close":1232,"volume":352735,"rsi_14":53.81,"sma_20":1212.25,"sma_60":1237.03,"sma_120":1128.53},{"date":"2025-10-10","open":1235,"high":1267,"low":1204,"close":1230,"volume":653042,"rsi_14":47.63,"sma_20":1218.9,"sma_60":1233.6,"sma_120":1132.1},{"date":"2025-10-13","open":1200,"high":1228,"low":1155,"close":1202,"volume":278400,"rsi_14":45.39,"sma_20":1222.2,"sma_60":1228.6,"sma_120":1135.28},{"date":"2025-10-14","open":1202,"high":1238,"low":1145,"close":1162,"volume":349516,"rsi_14":43.21,"sma_20":1222.7,"sma_60":1221.63,"sma_120":1137.89},{"date":"2025-10-15","open":1162,"high":1188,"low":1129,"close":1150,"volume":475518,"rsi_14":38.47,"sma_20":1220.85,"sma_60":1217.02,"sma_120":1140.34},{"date":"2025-10-16","open":1150,"high":1153,"low":1118,"close":1126,"volume":334810,"rsi_14":33.16,"sma_20":1218.1,"sma_60":1212.58,"sma_120":1142.46},{"date":"2025-10-17","open":1126,"high":1126,"low":1049,"close":1050,"volume":598755,"rsi_14":32.47,"sma_20":1211.35,"sma_60":1207.75,"sma_120":1143.88},{"date":"2025-10-20","open":1048,"high":1085,"low":1020,"close":1049,"volume":236773,"rsi_14":36.02,"sma_20":1201.0,"sma_60":1202.58,"sma_120":1145.42},{"date":"2025-10-21","open":1054,"high":1086,"low":1045,"close":1063,"volume":200775,"rsi_14":33.6,"sma_20":1191.4,"sma_60":1197.72,"sma_120":1147.11},{"date":"2025-10-22","open":1078,"high":1080,"low":1035,"close":1061,"volume":158846,"rsi_14":37.81,"sma_20":1182.25,"sma_60":1193.52,"sma_120":1148.79},{"date":"2025-10-23","open":1061,"high":1061,"low":1021,"close":1024,"volume":130435,"rsi_14":37.22,"sma_20":1169.3,"sma_60":1189.38,"sma_120":1149.93},{"date":"2025-10-24","open":1032,"high":1042,"low":997,"close":1010,"volume":452157,"rsi_14":11.28,"sma_20":1153.95,"sma_60":1185.4,"sma_120":1151.03},{"date":"2025-10-27","open":1012,"high":1060,"low":1007,"close":1019,"volume":403703,"rsi_14":14.24,"sma_20":1142.25,"sma_60":1181.48,"sma_120":1152.17},{"date":"2025-10-28","open":1019,"high":1020,"low":990,"close":1003,"volume":380492,"rsi_14":15.72,"sma_20":1132.65,"sma_60":1177.13,"sma_120":1153.26},{"date":"2025-10-29","open":1020,"high":1020,"low":993,"close":1003,"volume":196379,"rsi_14":8.36,"sma_20":1121.4,"sma_60":1172.7,"sma_120":1154.27},{"date":"2025-10-30","open":1003,"high":1004,"low":964,"close":975,"volume":465374,"rsi_14":7.64,"sma_20":1111.65,"sma_60":1168.12,"sma_120":1155.18},{"date":"2025-10-31","open":975,"high":998,"low":969,"close":990,"volume":96135,"rsi_14":13.19,"sma_20":1104.15,"sma_60":1164.03,"sma_120":1156.12},{"date":"2025-11-03","open":997,"high":1006,"low":940,"close":944,"volume":353955,"rsi_14":12.93,"sma_20":1087.8,"sma_60":1160.43,"sma_120":1156.64},{"date":"2025-11-04","open":937,"high":943,"low":907,"close":915,"volume":212857,"rsi_14":12.22,"sma_20":1070.8,"sma_60":1155.58,"sma_120":1156.88},{"date":"2025-11-05","open":911,"high":918,"low":840,"close":881,"volume":338943,"rsi_14":11.84,"sma_20":1054.45,"sma_60":1149.75,"sma_120":1156.69},{"date":"2025-11-06","open":882,"high":923,"low":872,"close":906,"volume":311251,"rsi_14":23.33,"sma_20":1038.15,"sma_60":1144.37,"sma_120":1156.67},{"date":"2025-11-07","open":906,"high":915,"low":860,"close":883,"volume":174856,"rsi_14":21.58,"sma_20":1020.8,"sma_60":1138.33,"sma_120":1156.65},{"date":"2025-11-10","open":877,"high":922,"low":877,"close":910,"volume":138038,"rsi_14":24.92,"sma_20":1006.2,"sma_60":1132.82,"sma_120":1156.71},{"date":"2025-11-11","open":920,"high":923,"low":882,"close":888,"volume":210748,"rsi_14":23.38,"sma_20":992.5,"sma_60":1126.17,"sma_120":1156.78},{"date":"2025-11-12","open":888,"high":930,"low":882,"close":919,"volume":91993,"rsi_14":33.54,"sma_20":980.95,"sma_60":1121.05,"sma_120":1157.08},{"date":"2025-11-13","open":923,"high":930,"low":901,"close":925,"volume":95594,"rsi_14":36.33,"sma_20":970.9,"sma_60":1115.72,"sma_120":1157.7},{"date":"2025-11-14","open":915,"high":924,"low":893,"close":895,"volume":142745,"rsi_14":31.33,"sma_20":963.15,"sma_60":1109.38,"sma_120":1158.15},{"date":"2025-11-17","open":895,"high":919,"low":873,"close":887,"volume":60764,"rsi_14":32.1,"sma_20":955.05,"sma_60":1104.22,"sma_120":1158.46},{"date":"2025-11-18","open":893,"high":893,"low":830,"close":840,"volume":270835,"rsi_14":28.03,"sma_20":943.9,"sma_60":1098.13,"sma_120":1158.26},{"date":"2025-11-19","open":853,"high":880,"low":820,"close":841,"volume":106300,"rsi_14":30.52,"sma_20":932.9,"sma_60":1092.97,"sma_120":1158.08},{"date":"2025-11-20","open":847,"high":869,"low":847,"close":863,"volume":102490,"rsi_14":31.91,"sma_20":924.85,"sma_60":1088.13,"sma_120":1158.17},{"date":"2025-11-21","open":863,"high":863,"low":811,"close":829,"volume":256381,"rsi_14":33.04,"sma_20":915.8,"sma_60":1082.73,"sma_120":1158.13},{"date":"2025-11-24","open":829,"high":852,"low":822,"close":841,"volume":101421,"rsi_14":38.51,"sma_20":906.9,"sma_60":1076.08,"sma_120":1158.25},{"date":"2025-11-25","open":854,"high":862,"low":795,"close":801,"volume":278140,"rsi_14":37.8,"sma_20":896.8,"sma_60":1069.35,"sma_120":1158.05},{"date":"2025-11-26","open":815,"high":892,"low":770,"close":794,"volume":991121,"rsi_14":31.94,"sma_20":886.35,"sma_60":1063.18,"sma_120":1158.02},{"date":"2025-11-27","open":794,"high":811,"low":788,"close":803,"volume":148501,"rsi_14":36.49,"sma_20":877.75,"sma_60":1057.13,"sma_120":1158.06},{"date":"2025-11-28","open":803,"high":807,"low":790,"close":803,"volume":112787,"rsi_14":30.11,"sma_20":868.4,"sma_60":1051.27,"sma_120":1158.02},{"date":"2025-12-01","open":803,"high":820,"low":773,"close":784,"volume":245309,"rsi_14":30.45,"sma_20":860.4,"sma_60":1046.0,"sma_120":1157.7},{"date":"2025-12-02","open":784,"high":809,"low":774,"close":792,"volume":184953,"rsi_14":23.87,"sma_20":854.25,"sma_60":1040.63,"sma_120":1157.11},{"date":"2025-12-03","open":792,"high":808,"low":778,"close":803,"volume":219314,"rsi_14":25.4,"sma_20":850.35,"sma_60":1035.98,"sma_120":1155.97},{"date":"2025-12-04","open":805,"high":805,"low":784,"close":798,"volume":88668,"rsi_14":28.25,"sma_20":844.95,"sma_60":1031.78,"sma_120":1153.13},{"date":"2025-12-05","open":789,"high":800,"low":782,"close":786,"volume":97133,"rsi_14":27.75,"sma_20":840.1,"sma_60":1026.6,"sma_120":1149.97},{"date":"2025-12-08","open":790,"high":790,"low":767,"close":785,"volume":189730,"rsi_14":34.81,"sma_20":833.85,"sma_60":1020.75,"sma_120":1146.24},{"date":"2025-12-09","open":785,"high":789,"low":762,"close":778,"volume":261482,"rsi_14":33.16,"sma_20":828.35,"sma_60":1014.52,"sma_120":1141.47},{"date":"2025-12-10","open":777,"high":790,"low":760,"close":766,"volume":299868,"rsi_14":22.6,"sma_20":820.7,"sma_60":1007.5,"sma_120":1137.06},{"date":"2025-12-11","open":766,"high":774,"low":761,"close":773,"volume":133181,"rsi_14":31.33,"sma_20":813.1,"sma_60":1000.7,"sma_120":1133.33},{"date":"2025-12-12","open":766,"high":775,"low":765,"close":771,"volume":62624,"rsi_14":25.0,"sma_20":806.9,"sma_60":993.8,"sma_120":1129.33},{"date":"2025-12-15","open":765,"high":781,"low":759,"close":765,"volume":99372,"rsi_14":33.02,"sma_20":800.8,"sma_60":985.62,"sma_120":1123.24},{"date":"2025-12-16","open":765,"high":765,"low":741,"close":750,"volume":247800,"rsi_14":30.7,"sma_20":796.3,"sma_60":977.2,"sma_120":1117.83},{"date":"2025-12-17","open":784,"high":847,"low":741,"close":749,"volume":1211487,"rsi_14":24.53,"sma_20":791.7,"sma_60":968.95,"sma_120":1112.51},{"date":"2025-12-18","open":745,"high":751,"low":730,"close":737,"volume":165013,"rsi_14":22.03,"sma_20":785.4,"sma_60":959.85,"sma_120":1107.57},{"date":"2025-12-19","open":730,"high":768,"low":715,"close":751,"volume":126186,"rsi_14":35.4,"sma_20":781.5,"sma_60":950.42,"sma_120":1102.83},{"date":"2025-12-22","open":753,"high":763,"low":742,"close":751,"volume":194166,"rsi_14":30.48,"sma_20":777.0,"sma_60":942.05,"sma_120":1098.23},{"date":"2025-12-23","open":744,"high":762,"low":741,"close":742,"volume":64223,"rsi_14":20.39,"sma_20":774.05,"sma_60":934.5,"sma_120":1093.81},{"date":"2025-12-24","open":748,"high":748,"low":736,"close":742,"volume":61742,"rsi_14":21.43,"sma_20":771.45,"sma_60":926.4,"sma_120":1089.2},{"date":"2025-12-26","open":742,"high":787,"low":732,"close":734,"volume":303267,"rsi_14":22.34,"sma_20":768.0,"sma_60":919.13,"sma_120":1084.92},{"date":"2025-12-29","open":731,"high":765,"low":731,"close":763,"volume":171824,"rsi_14":40.98,"sma_20":766.0,"sma_60":912.85,"sma_120":1080.71},{"date":"2025-12-30","open":763,"high":770,"low":751,"close":765,"volume":122759,"rsi_14":44.44,"sma_20":765.05,"sma_60":904.42,"sma_120":1075.78},{"date":"2026-01-02","open":765,"high":785,"low":721,"close":778,"volume":157813,"rsi_14":55.08,"sma_20":764.35,"sma_60":896.47,"sma_120":1070.17},{"date":"2026-01-05","open":778,"high":799,"low":758,"close":785,"volume":236311,"rsi_14":55.08,"sma_20":763.45,"sma_60":889.42,"sma_120":1064.95},{"date":"2026-01-06","open":785,"high":847,"low":784,"close":828,"volume":670583,"rsi_14":67.92,"sma_20":764.95,"sma_60":882.68,"sma_120":1059.86},{"date":"2026-01-07","open":835,"high":875,"low":813,"close":818,"volume":363462,"rsi_14":66.26,"sma_20":766.55,"sma_60":875.82,"sma_120":1054.71},{"date":"2026-01-08","open":827,"high":835,"low":785,"close":802,"volume":172874,"rsi_14":65.85,"sma_20":767.4,"sma_60":869.15,"sma_120":1048.88},{"date":"2026-01-09","open":802,"high":823,"low":780,"close":782,"volume":142787,"rsi_14":59.02,"sma_20":767.6,"sma_60":862.82,"sma_120":1042.22},{"date":"2026-01-12","open":782,"high":833,"low":772,"close":827,"volume":227576,"rsi_14":70.83,"sma_20":770.65,"sma_60":857.43,"sma_120":1037.22},{"date":"2026-01-13","open":835,"high":839,"low":808,"close":820,"volume":81289,"rsi_14":66.51,"sma_20":773.0,"sma_60":852.33,"sma_120":1032.46},{"date":"2026-01-14","open":816,"high":852,"low":816,"close":827,"volume":197134,"rsi_14":67.59,"sma_20":775.8,"sma_60":848.62,"sma_120":1028.18},{"date":"2026-01-15","open":827,"high":852,"low":810,"close":813,"volume":137923,"rsi_14":66.06,"sma_20":778.2,"sma_60":844.68,"sma_120":1023.63},{"date":"2026-01-16","open":813,"high":839,"low":796,"close":798,"volume":145687,"rsi_14":61.86,"sma_20":780.6,"sma_60":840.27,"sma_120":1018.99},{"date":"2026-01-19","open":798,"high":808,"low":770,"close":781,"volume":110759,"rsi_14":54.17,"sma_20":785.25,"sma_60":831.83,"sma_120":1014.56},{"date":"2026-01-20","open":780,"high":805,"low":750,"close":785,"volume":190139,"rsi_14":54.59,"sma_20":786.95,"sma_60":828.08,"sma_120":1010.5},{"date":"2026-01-21","open":780,"high":787,"low":754,"close":774,"volume":132049,"rsi_14":49.07,"sma_20":788.1,"sma_60":824.0,"sma_120":1006.54},{"date":"2026-01-22","open":771,"high":774,"low":741,"close":748,"volume":352656,"rsi_14":42.13,"sma_20":788.4,"sma_60":819.75,"sma_120":1002.33},{"date":"2026-01-23","open":744,"high":819,"low":740,"close":795,"volume":575109,"rsi_14":43.1,"sma_20":791.05,"sma_60":816.28,"sma_120":998.42},{"date":"2026-01-26","open":800,"high":865,"low":771,"close":849,"volume":525590,"rsi_14":55.48,"sma_20":796.8,"sma_60":814.18,"sma_120":994.92},{"date":"2026-01-27","open":863,"high":871,"low":829,"close":852,"volume":296323,"rsi_14":59.26,"sma_20":801.25,"sma_60":811.88,"sma_120":991.6},{"date":"2026-01-28","open":852,"high":864,"low":810,"close":818,"volume":293417,"rsi_14":56.34,"sma_20":803.9,"sma_60":809.78,"sma_120":988.12},{"date":"2026-01-29","open":818,"high":845,"low":793,"close":838,"volume":380167,"rsi_14":52.12,"sma_20":806.9,"sma_60":808.5,"sma_120":985.44},{"date":"2026-01-30","open":838,"high":850,"low":801,"close":801,"volume":232191,"rsi_14":46.71,"sma_20":807.7,"sma_60":807.17,"sma_120":982.07},{"date":"2026-02-02","open":799,"high":799,"low":771,"close":779,"volume":157619,"rsi_14":42.11,"sma_20":805.25,"sma_60":805.05,"sma_120":978.3},{"date":"2026-02-03","open":786,"high":845,"low":783,"close":831,"volume":324329,"rsi_14":52.63,"sma_20":805.9,"sma_60":804.18,"sma_120":974.98},{"date":"2026-02-04","open":822,"high":839,"low":798,"close":804,"volume":250669,"rsi_14":50.85,"sma_20":806.0,"sma_60":804.28,"sma_120":971.31},{"date":"2026-02-05","open":810,"high":826,"low":785,"close":789,"volume":287553,"rsi_14":48.78,"sma_20":806.35,"sma_60":802.27,"sma_120":967.54},{"date":"2026-02-06","open":786,"high":788,"low":740,"close":767,"volume":238600,"rsi_14":48.13,"sma_20":803.35,"sma_60":800.25,"sma_120":963.21},{"date":"2026-02-09","open":3700,"high":3820,"low":3484,"close":3775,"volume":208364,"rsi_14":46.07,"sma_20":800.1,"sma_60":797.52,"sma_120":959.28},{"date":"2026-02-10","open":3775,"high":3894,"low":3675,"close":3790,"volume":106496,"rsi_14":47.86,"sma_20":796.65,"sma_60":794.73,"sma_120":955.23},{"date":"2026-02-11","open":3800,"high":3800,"low":3700,"close":3735,"volume":31108,"rsi_14":49.86,"sma_20":793.35,"sma_60":792.27,"sma_120":950.83},{"date":"2026-02-12","open":3735,"high":3760,"low":3660,"close":3720,"volume":48631,"rsi_14":41.9,"sma_20":790.65,"sma_60":789.88,"sma_120":947.05},{"date":"2026-02-13","open":3715,"high":3715,"low":3405,"close":3540,"volume":156630,"rsi_14":26.26,"sma_20":786.15,"sma_60":787.68,"sma_120":942.91},{"date":"2026-02-19","open":3515,"high":3640,"low":3380,"close":3555,"volume":98317,"rsi_14":26.26,"sma_20":782.65,"sma_60":785.52,"sma_120":939.24},{"date":"2026-02-20","open":3555,"high":3565,"low":3465,"close":3490,"volume":33438,"rsi_14":28.26,"sma_20":778.3,"sma_60":782.77,"sma_120":935.45},{"date":"2026-02-23","open":3491,"high":3510,"low":3275,"close":3290,"volume":74690,"rsi_14":19.59,"sma_20":772.5,"sma_60":779.92,"sma_120":931.33},{"date":"2026-02-24","open":3290,"high":3435,"low":3206,"close":3335,"volume":66449,"rsi_14":25.0,"sma_20":768.45,"sma_60":777.02,"sma_120":926.55},{"date":"2026-02-25","open":3340,"high":3465,"low":3240,"close":3345,"volume":67557,"rsi_14":27.82,"sma_20":762.15,"sma_60":774.82,"sma_120":922.08},{"date":"2026-02-26","open":3380,"high":3540,"low":3300,"close":3330,"volume":68805,"rsi_14":8.54,"sma_20":753.0,"sma_60":772.6,"sma_120":914.87},{"date":"2026-02-27","open":3330,"high":3350,"low":3060,"close":3150,"volume":113408,"rsi_14":8.17,"sma_20":741.9,"sma_60":769.8,"sma_120":913.47},{"date":"2026-03-03","open":3150,"high":3320,"low":3056,"close":3140,"volume":72045,"rsi_14":8.72,"sma_20":732.4,"sma_60":766.88,"sma_120":909.08},{"date":"2026-03-04","open":3139,"high":3139,"low":2855,"close":2900,"volume":148221,"rsi_14":7.69,"sma_20":719.5,"sma_60":763.48,"sma_120":904.74},{"date":"2026-03-05","open":2995,"high":3245,"low":2995,"close":3215,"volume":69894,"rsi_14":29.41,"sma_20":711.6,"sma_60":761.0,"sma_120":900.82},{"date":"2026-03-06","open":3214,"high":3349,"low":3100,"close":3250,"volume":33494,"rsi_14":30.43,"sma_20":705.15,"sma_60":758.45,"sma_120":897.22},{"date":"2026-03-09","open":3055,"high":3130,"low":2905,"close":3130,"volume":88048,"rsi_14":29.07,"sma_20":694.9,"sma_60":755.58,"sma_120":893.68},{"date":"2026-03-10","open":3130,"high":3195,"low":3060,"close":3115,"volume":36659,"rsi_14":29.07,"sma_20":685.85,"sma_60":752.87,"sma_120":889.73},{"date":"2026-03-11","open":3115,"high":3245,"low":3085,"close":3135,"volume":51299,"rsi_14":34.24,"sma_20":677.75,"sma_60":750.23,"sma_120":885.49},{"date":"2026-03-12","open":3075,"high":3250,"low":3075,"close":3235,"volume":31341,"rsi_14":38.32,"sma_20":671.75,"sma_60":748.05,"sma_120":881.28},{"date":"2026-03-13","open":3236,"high":3236,"low":3110,"close":3215,"volume":18539,"rsi_14":39.62,"sma_20":666.15,"sma_60":746.0,"sma_120":876.75},{"date":"2026-03-16","open":3185,"high":3335,"low":3140,"close":3330,"volume":59298,"rsi_14":51.61,"sma_20":661.55,"sma_60":744.67,"sma_120":869.23},{"date":"2026-03-17","open":3360,"high":3495,"low":3105,"close":3120,"volume":76760,"rsi_14":42.35,"sma_20":655.4,"sma_60":741.77,"sma_120":867.78},{"date":"2026-03-18","open":3120,"high":3150,"low":3000,"close":3060,"volume":93760,"rsi_14":40.21,"sma_20":648.8,"sma_60":739.22,"sma_120":862.42},{"date":"2026-03-19","open":3050,"high":3050,"low":2950,"close":2980,"volume":31999,"rsi_14":38.49,"sma_20":643.2,"sma_60":736.65,"sma_120":856.92},{"date":"2026-03-20","open":2980,"high":3124,"low":2970,"close":3025,"volume":57353,"rsi_14":45.49,"sma_20":637.9,"sma_60":734.25,"sma_120":851.6},{"date":"2026-03-23","open":3025,"high":3025,"low":2890,"close":2955,"volume":40923,"rsi_14":43.6,"sma_20":632.55,"sma_60":731.82,"sma_120":845.83},{"date":"2026-03-24","open":2976,"high":3015,"low":2781,"close":2880,"volume":101190,"rsi_14":49.22,"sma_20":628.45,"sma_60":728.9,"sma_120":839.66},{"date":"2026-03-25","open":2879,"high":2960,"low":2840,"close":2960,"volume":40779,"rsi_14":37.8,"sma_20":624.7,"sma_60":726.25,"sma_120":834.15},{"date":"2026-03-26","open":2960,"high":2995,"low":2935,"close":2975,"volume":6514,"rsi_14":36.59,"sma_20":621.0,"sma_60":723.8,"sma_120":829.15},{"date":"2026-03-27","open":2976,"high":3125,"low":2865,"close":3075,"volume":27595,"rsi_14":47.26,"sma_20":618.45,"sma_60":721.68,"sma_120":824.04},{"date":"2026-03-30","open":3075,"high":3075,"low":2930,"close":3070,"volume":83802,"rsi_14":47.74,"sma_20":617.65,"sma_60":719.68,"sma_120":819.41},{"date":"2026-03-31","open":3045,"high":3070,"low":2950,"close":3045,"volume":17895,"rsi_14":45.5,"sma_20":616.7,"sma_60":717.12,"sma_120":814.98},{"date":"2026-04-01","open":3044,"high":3074,"low":2900,"close":3020,"volume":34304,"rsi_14":38.38,"sma_20":617.9,"sma_60":714.43,"sma_120":809.42},{"date":"2026-04-02","open":3020,"high":3045,"low":2960,"close":2995,"volume":30216,"rsi_14":38.17,"sma_20":615.7,"sma_60":711.45,"sma_120":803.96},{"date":"2026-04-03","open":2975,"high":3044,"low":2969,"close":3005,"volume":13448,"rsi_14":30.3,"sma_20":613.25,"sma_60":708.38,"sma_120":798.9},{"date":"2026-04-06","open":3006,"high":3025,"low":2865,"close":2895,"volume":33121,"rsi_14":34.48,"sma_20":610.9,"sma_60":704.23,"sma_120":793.46},{"date":"2026-04-07","open":2894,"high":2984,"low":2825,"close":2885,"volume":21216,"rsi_14":37.04,"sma_20":608.6,"sma_60":700.22,"sma_120":788.02},{"date":"2026-04-08","open":2900,"high":2954,"low":2845,"close":2930,"volume":48406,"rsi_14":46.09,"sma_20":606.55,"sma_60":696.62,"sma_120":782.88},{"date":"2026-04-09","open":2905,"high":3124,"low":2860,"close":3095,"volume":181860,"rsi_14":54.61,"sma_20":605.15,"sma_60":693.9,"sma_120":778.36},{"date":"2026-04-10","open":3095,"high":3095,"low":3095,"close":3095,"volume":0,"rsi_14":60.14,"sma_20":603.95,"sma_60":690.43,"sma_120":773.93},{"date":"2026-04-13","open":3095,"high":3095,"low":3095,"close":3095,"volume":0,"rsi_14":67.48,"sma_20":601.6,"sma_60":687.08,"sma_120":769.71},{"date":"2026-04-14","open":3095,"high":3095,"low":3095,"close":3095,"volume":0,"rsi_14":62.62,"sma_20":601.35,"sma_60":683.62,"sma_120":766.12},{"date":"2026-04-15","open":3095,"high":3095,"low":3095,"close":3095,"volume":0,"rsi_14":61.54,"sma_20":601.7,"sma_60":680.38,"sma_120":762.53},{"date":"2026-04-16","open":3095,"high":3095,"low":3095,"close":3095,"volume":0,"rsi_14":52.38,"sma_20":602.85,"sma_60":677.4,"sma_120":758.83},{"date":"2026-04-17","open":3095,"high":3095,"low":3095,"close":3095,"volume":0,"rsi_14":53.01,"sma_20":603.55,"sma_60":674.7,"sma_120":755.15},{"date":"2026-04-20","open":3095,"high":3095,"low":3095,"close":3095,"volume":0,"rsi_14":56.41,"sma_20":604.95,"sma_60":671.93,"sma_120":751.77},{"date":"2026-04-21","open":3095,"high":3095,"low":3095,"close":3095,"volume":0,"rsi_14":60.27,"sma_20":607.1,"sma_60":669.35,"sma_120":748.52},{"date":"2026-04-22","open":3095,"high":3095,"low":3095,"close":3095,"volume":0,"rsi_14":64.71,"sma_20":608.45,"sma_60":667.2,"sma_120":745.18},{"date":"2026-04-23","open":3095,"high":3095,"low":3095,"close":3095,"volume":0,"rsi_14":63.64,"sma_20":609.65,"sma_60":664.27,"sma_120":741.98},{"date":"2026-04-24","open":3095,"high":3095,"low":3095,"close":3095,"volume":0,"rsi_14":95.45,"sma_20":609.85,"sma_60":660.43,"sma_120":738.78},{"date":"2026-04-27","open":3095,"high":3095,"low":3095,"close":3095,"volume":0,"rsi_14":100.0,"sma_20":610.1,"sma_60":656.55,"sma_120":735.82},{"date":"2026-04-28","open":3095,"high":3095,"low":3095,"close":3095,"volume":0,"rsi_14":100.0,"sma_20":610.6,"sma_60":653.23,"sma_120":732.73},{"date":"2026-04-29","open":3095,"high":3095,"low":3095,"close":3095,"volume":0,"rsi_14":100.0,"sma_20":3259.15,"sma_60":3118.35,"sma_120":1964.4},{"date":"2026-04-30","open":3300,"high":3300,"low":2920,"close":2960,"volume":283002,"rsi_14":100.0,"sma_20":736.05,"sma_60":648.38,"sma_120":680.13},{"date":"2026-05-04","open":2970,"high":3010,"low":2560,"close":2635,"volume":360717,"rsi_14":87.81,"sma_20":831.1,"sma_60":716.5,"sma_120":761.67},{"date":"2026-05-06","open":2635,"high":2820,"low":2520,"close":2560,"volume":211997,"rsi_14":85.41,"sma_20":930.15,"sma_60":745.32,"sma_120":775.46},{"date":"2026-05-07","open":2535,"high":2600,"low":2400,"close":2455,"volume":166454,"rsi_14":82.26,"sma_20":1024.05,"sma_60":772.83,"sma_120":788.56},{"date":"2026-05-08","open":2460,"high":2650,"low":2455,"close":2555,"volume":89387,"rsi_14":82.86,"sma_20":1122.5,"sma_60":802.27,"sma_120":802.27},{"date":"2026-05-11","open":2555,"high":2555,"low":2365,"close":2370,"volume":90044,"rsi_14":8.85,"sma_20":3086.75,"sma_60":3297.75,"sma_120":2049.0},{"date":"2026-05-12","open":2395,"high":2430,"low":2265,"close":2380,"volume":101286,"rsi_14":9.65,"sma_20":3040.75,"sma_60":3270.33,"sma_120":2061.18},{"date":"2026-05-13","open":2380,"high":2690,"low":2370,"close":2665,"volume":272001,"rsi_14":27.72,"sma_20":3009.0,"sma_60":3247.4,"sma_120":2075.68},{"date":"2026-05-14","open":2660,"high":2680,"low":2500,"close":2530,"volume":81364,"rsi_14":25.32,"sma_20":2970.5,"sma_60":3223.2,"sma_120":2089.3},{"date":"2026-05-15","open":2530,"high":2545,"low":2370,"close":2400,"volume":54834,"rsi_14":23.37,"sma_20":2925.5,"sma_60":3197.1,"sma_120":2101.91},{"date":"2026-05-18","open":2400,"high":2400,"low":2270,"close":2350,"volume":47413,"rsi_14":22.7,"sma_20":2878.0,"sma_60":3173.37,"sma_120":2114.49},{"date":"2026-05-19","open":2350,"high":2360,"low":2280,"close":2330,"volume":24982,"rsi_14":22.44,"sma_20":2829.5,"sma_60":3149.03,"sma_120":2126.9},{"date":"2026-05-20","open":2370,"high":2370,"low":2255,"close":2300,"volume":30394,"rsi_14":22.07,"sma_20":2779.5,"sma_60":3125.35,"sma_120":2138.88},{"date":"2026-05-21","open":2325,"high":2385,"low":2270,"close":2350,"volume":38344,"rsi_14":24.18,"sma_20":2732.0,"sma_60":3106.07,"sma_120":2151.55},{"date":"2026-05-22","open":2350,"high":2525,"low":2300,"close":2415,"volume":100634,"rsi_14":32.59,"sma_20":2687.75,"sma_60":3087.07,"sma_120":2164.67},{"date":"2026-05-26","open":2410,"high":2545,"low":2360,"close":2395,"volume":56789,"rsi_14":40.48,"sma_20":2642.5,"sma_60":3067.55,"sma_120":2177.95},{"date":"2026-05-27","open":2400,"high":2450,"low":2315,"close":2420,"volume":57899,"rsi_14":44.21,"sma_20":2598.5,"sma_60":3048.72,"sma_120":2191.5},{"date":"2026-05-28","open":2440,"high":2450,"low":2350,"close":2405,"volume":48617,"rsi_14":47.77,"sma_20":2553.75,"sma_60":3032.83,"sma_120":2204.85},{"date":"2026-05-29","open":2400,"high":2455,"low":2345,"close":2445,"volume":29571,"rsi_14":44.81,"sma_20":2511.0,"sma_60":3017.8,"sma_120":2218.53},{"date":"2026-06-01","open":2445,"high":2465,"low":2190,"close":2310,"volume":93607,"rsi_14":47.03,"sma_20":2461.5,"sma_60":3004.77,"sma_120":2231.25},{"date":"2026-06-02","open":2305,"high":2330,"low":2050,"close":2175,"volume":113203,"rsi_14":40.97,"sma_20":2422.25,"sma_60":2983.9,"sma_120":2242.78},{"date":"2026-06-04","open":2180,"high":2250,"low":2155,"close":2250,"volume":42411,"rsi_14":27.57,"sma_20":2403.0,"sma_60":2963.65,"sma_120":2254.83},{"date":"2026-06-05","open":2250,"high":2395,"low":2230,"close":2350,"volume":29983,"rsi_14":39.89,"sma_20":2392.5,"sma_60":2947.2,"sma_120":2267.77},{"date":"2026-06-08","open":2290,"high":2315,"low":2125,"close":2160,"volume":39254,"rsi_14":37.37,"sma_20":2377.75,"sma_60":2927.85,"sma_120":2279.22},{"date":"2026-06-09","open":2160,"high":2265,"low":2100,"close":2250,"volume":46433,"rsi_14":44.95,"sma_20":2362.5,"sma_60":2909.65,"sma_120":2291.43},{"date":"2026-06-10","open":2250,"high":2340,"low":2195,"close":2320,"volume":24773,"rsi_14":49.52,"sma_20":2360.0,"sma_60":2890.83,"sma_120":2304.28},{"date":"2026-06-11","open":2335,"high":2335,"low":2115,"close":2280,"volume":17257,"rsi_14":49.05,"sma_20":2355.0,"sma_60":2871.72,"sma_120":2316.89},{"date":"2026-06-12","open":2300,"high":2310,"low":2120,"close":2220,"volume":19903,"rsi_14":43.87,"sma_20":2332.75,"sma_60":2849.55,"sma_120":2328.95},{"date":"2026-06-15","open":2230,"high":2290,"low":2190,"close":2210,"volume":11712,"rsi_14":39.8,"sma_20":2316.75,"sma_60":2830.95,"sma_120":2340.94},{"date":"2026-06-16","open":2210,"high":2210,"low":2120,"close":2125,"volume":27367,"rsi_14":37.38,"sma_20":2303.0,"sma_60":2812.0,"sma_120":2352.28},{"date":"2026-06-17","open":2125,"high":2170,"low":2070,"close":2120,"volume":36063,"rsi_14":29.09,"sma_20":2218.5,"sma_60":2689.37,"sma_120":2432.68},{"date":"2026-06-18","open":2120,"high":2165,"low":2010,"close":2055,"volume":31520,"rsi_14":34.09,"sma_20":2277.75,"sma_60":2774.88,"sma_120":2374.57},{"date":"2026-06-19","open":2005,"high":2015,"low":1943,"close":1958,"volume":34616,"rsi_14":28.95,"sma_20":2260.65,"sma_60":2755.02,"sma_120":2384.75},{"date":"2026-06-22","open":1942,"high":1972,"low":1850,"close":1880,"volume":25496,"rsi_14":30.45,"sma_20":2237.15,"sma_60":2735.18,"sma_120":2394.16},{"date":"2026-06-23","open":1858,"high":1998,"low":1780,"close":1888,"volume":90981,"rsi_14":35.25,"sma_20":2210.8,"sma_60":2714.05,"sma_120":2403.63},{"date":"2026-06-24","open":1872,"high":1930,"low":1853,"close":1907,"volume":20111,"rsi_14":31.3,"sma_20":2186.4,"sma_60":2692.97,"sma_120":2413.34},{"date":"2026-06-25","open":1907,"high":1931,"low":1812,"close":1838,"volume":12880,"rsi_14":21.11,"sma_20":2157.3,"sma_60":2668.97,"sma_120":2422.47},{"date":"2026-06-26","open":1830,"high":1866,"low":1657,"close":1719,"volume":48673,"rsi_14":22.94,"sma_20":2123.0,"sma_60":2643.07,"sma_120":2430.68},{"date":"2026-06-29","open":1660,"high":1890,"low":1660,"close":1853,"volume":56204,"rsi_14":26.89,"sma_20":2093.4,"sma_60":2619.85,"sma_120":2439.77},{"date":"2026-06-30","open":1853,"high":1899,"low":1825,"close":1899,"volume":11901,"rsi_14":24.79,"sma_20":2072.85,"sma_60":2597.83,"sma_120":2449.22},{"date":"2026-07-01","open":1977,"high":1977,"low":1886,"close":1930,"volume":12060,"rsi_14":28.81,"sma_20":2060.6,"sma_60":2576.78,"sma_120":2458.82},{"date":"2026-07-02","open":1912,"high":2095,"low":1871,"close":1943,"volume":31797,"rsi_14":32.22,"sma_20":2045.25,"sma_60":2555.77,"sma_120":2468.47},{"date":"2026-07-03","open":1871,"high":2050,"low":1790,"close":2050,"volume":49019,"rsi_14":40.87,"sma_20":2030.25,"sma_60":2538.5,"sma_120":2478.65},{"date":"2026-07-06","open":2035,"high":2100,"low":1910,"close":2030,"volume":15928,"rsi_14":44.14,"sma_20":2023.75,"sma_60":2521.07,"sma_120":2488.75},{"date":"2026-07-07","open":2050,"high":2050,"low":1880,"close":1950,"volume":22111,"rsi_14":40.41,"sma_20":2008.75,"sma_60":2501.5,"sma_120":2498.32},{"date":"2026-07-08","open":1949,"high":2010,"low":1816,"close":1897,"volume":17028,"rsi_14":40.96,"sma_20":1987.6,"sma_60":2478.12,"sma_120":2507.61},{"date":"2026-07-09","open":1897,"high":1915,"low":1791,"close":1839,"volume":16483,"rsi_14":42.87,"sma_20":1965.55,"sma_60":2453.77,"sma_120":2516.04},{"date":"2026-07-10","open":1850,"high":2025,"low":1825,"close":2005,"volume":31522,"rsi_14":56.77,"sma_20":1954.8,"sma_60":2432.18,"sma_120":2525.92},{"date":"2026-07-13","open":2005,"high":2080,"low":1838,"close":1900,"volume":18266,"rsi_14":50.59,"sma_20":1939.3,"sma_60":2408.85,"sma_120":2534.86},{"date":"2026-07-14","open":1900,"high":1900,"low":1740,"close":1849,"volume":43050,"rsi_14":47.24,"sma_20":1925.5,"sma_60":2384.67,"sma_120":2543.49},{"date":"2026-07-15","open":1869,"high":1890,"low":1780,"close":1849,"volume":20200,"rsi_14":50.56,"sma_20":1911.95,"sma_60":2360.48,"sma_120":2552.25},{"date":"2026-07-16","open":1849,"high":1870,"low":1740,"close":1870,"volume":22075,"rsi_14":58.53,"sma_20":1902.7,"sma_60":2336.65,"sma_120":2561.32},{"date":"2026-07-20","open":1868,"high":1868,"low":1711,"close":1800,"volume":18648,"rsi_14":46.77,"sma_20":1894.8,"sma_60":2311.65,"sma_120":2569.78},{"date":"2026-07-21","open":1799,"high":1800,"low":1702,"close":1738,"volume":19897,"rsi_14":40.38,"sma_20":1887.7,"sma_60":2285.62,"sma_120":2577.82},{"date":"2026-07-22","open":1738,"high":1785,"low":1731,"close":1732,"volume":14894,"rsi_14":37.81,"sma_20":1879.9,"sma_60":2259.48,"sma_120":2586.02},{"date":"2026-07-23","open":1769,"high":1787,"low":1710,"close":1740,"volume":18726,"rsi_14":37.42,"sma_20":1871.55,"sma_60":2233.48,"sma_120":2593.89},{"date":"2026-07-24","open":1759,"high":1759,"low":1655,"close":1667,"volume":15971,"rsi_14":25.23,"sma_20":1863.0,"sma_60":2206.27,"sma_120":2600.71},{"date":"2026-07-27","open":1709,"high":1729,"low":1635,"close":1650,"volume":10735,"rsi_14":25.32,"sma_20":1859.55,"sma_60":2178.77,"sma_120":2607.36},{"date":"2026-07-28","open":1650,"high":1650,"low":1521,"close":1580,"volume":21602,"rsi_14":25.66,"sma_20":1845.9,"sma_60":2150.1,"sma_120":2613.71},{"date":"2026-07-29","open":1602,"high":1602,"low":1435,"close":1500,"volume":27887,"rsi_14":24.78,"sma_20":1825.95,"sma_60":2120.1,"sma_120":2619.22},{"date":"2026-07-30","open":1500,"high":1550,"low":1485,"close":1518,"volume":22357,"rsi_14":28.51,"sma_20":1805.35,"sma_60":2096.07,"sma_120":2625.2},{"date":"2026-07-31","open":1533,"high":1574,"low":1533,"close":1568,"volume":15165,"rsi_14":15.37,"sma_20":1786.6,"sma_60":2078.28,"sma_120":2631.78},{"date":"2026-08-03","open":1568,"high":1590,"low":1556,"close":1570,"volume":6545,"rsi_14":18.75,"sma_20":1762.6,"sma_60":2061.78,"sma_120":2637.93},{"date":"2026-08-04","open":1570,"high":1676,"low":1554,"close":1661,"volume":45363,"rsi_14":33.45,"sma_20":1744.15,"sma_60":2048.55,"sma_120":2645.07},{"date":"2026-08-05","open":1661,"high":1769,"low":1661,"close":1750,"volume":34921,"rsi_14":42.47,"sma_20":1734.15,"sma_60":2035.13,"sma_120":2653.08},{"date":"2026-08-06","open":1769,"high":1770,"low":1684,"close":1690,"volume":15201,"rsi_14":37.07,"sma_20":1723.8,"sma_60":2023.8,"sma_120":2660.78},{"date":"2026-08-07","open":1675,"high":1690,"low":1641,"close":1655,"volume":9819,"rsi_14":39.03,"sma_20":1714.6,"sma_60":2011.72,"sma_120":2641.03},{"date":"2026-08-10","open":1655,"high":1690,"low":1627,"close":1650,"volume":14372,"rsi_14":42.72,"sma_20":1696.85,"sma_60":1994.8,"sma_120":2621.1},{"date":"2026-08-11","open":1650,"high":1667,"low":1640,"close":1647,"volume":13874,"rsi_14":42.93,"sma_20":1684.2,"sma_60":1980.08,"sma_120":2601.64},{"date":"2026-08-12","open":1665,"high":1670,"low":1600,"close":1614,"volume":14329,"rsi_14":39.94,"sma_20":1672.45,"sma_60":1966.98,"sma_120":2582.04},{"date":"2026-08-13","open":1619,"high":1629,"low":1538,"close":1547,"volume":30178,"rsi_14":40.32,"sma_20":1657.35,"sma_60":1953.6,"sma_120":2563.48},{"date":"2026-08-14","open":1547,"high":1570,"low":1500,"close":1530,"volume":14085,"rsi_14":40.32,"sma_20":1640.35,"sma_60":1940.27,"sma_120":2544.65},{"date":"2026-08-18","open":1530,"high":1531,"low":1460,"close":1511,"volume":27616,"rsi_14":43.94,"sma_20":1625.9,"sma_60":1927.12,"sma_120":2526.23},{"date":"2026-08-19","open":1511,"high":1511,"low":1440,"close":1470,"volume":13788,"rsi_14":47.17,"sma_20":1612.5,"sma_60":1912.45,"sma_120":2509.26},{"date":"2026-08-20","open":1473,"high":1520,"low":1450,"close":1468,"volume":20893,"rsi_14":45.14,"sma_20":1599.3,"sma_60":1896.67,"sma_120":2491.87},{"date":"2026-08-21","open":1470,"high":1688,"low":1470,"close":1526,"volume":184178,"rsi_14":45.98,"sma_20":1588.6,"sma_60":1882.18,"sma_120":2474.87},{"date":"2026-08-24","open":1580,"high":1964,"low":1580,"close":1740,"volume":902690,"rsi_14":61.58,"sma_20":1592.25,"sma_60":1870.85,"sma_120":2459.78},{"date":"2026-08-25","open":1749,"high":1850,"low":1600,"close":1721,"volume":313437,"rsi_14":54.53,"sma_20":1595.8,"sma_60":1859.45,"sma_120":2446.14},{"date":"2026-08-26","open":1726,"high":1726,"low":1621,"close":1682,"volume":63893,"rsi_14":44.44,"sma_20":1600.9,"sma_60":1846.73,"sma_120":2432.27},{"date":"2026-08-27","open":1699,"high":1700,"low":1615,"close":1652,"volume":89191,"rsi_14":46.74,"sma_20":1608.5,"sma_60":1835.77,"sma_120":2420.27},{"date":"2026-08-28","open":1700,"high":1925,"low":1673,"close":1786,"volume":657794,"rsi_14":59.62,"sma_20":1621.9,"sma_60":1829.28,"sma_120":2406.59},{"date":"2026-08-31","open":1760,"high":1760,"low":1662,"close":1730,"volume":69517,"rsi_14":55.46,"sma_20":1630.0,"sma_60":1820.62,"sma_120":2392.13},{"date":"2026-09-01","open":1744,"high":1801,"low":1680,"close":1765,"volume":58398,"rsi_14":57.72,"sma_20":1639.75,"sma_60":1810.87,"sma_120":2379.03},{"date":"2026-09-02","open":1746,"high":1777,"low":1700,"close":1777,"volume":57341,"rsi_14":60.97,"sma_20":1645.55,"sma_60":1804.48,"sma_120":2366.17},{"date":"2026-09-03","open":1777,"high":1790,"low":1713,"close":1769,"volume":31986,"rsi_14":66.23,"sma_20":1646.5,"sma_60":1796.47,"sma_120":2353.06},{"date":"2026-09-04","open":1833,"high":2210,"low":1832,"close":1960,"volume":1167589,"rsi_14":75.06,"sma_20":1660.0,"sma_60":1790.47,"sma_120":2340.65},{"date":"2026-09-07","open":1958,"high":1960,"low":1826,"close":1841,"volume":190831,"rsi_14":67.22,"sma_20":1669.3,"sma_60":1783.15,"sma_120":2327.43},{"date":"2026-09-08","open":1841,"high":1841,"low":1735,"close":1741,"volume":82697,"rsi_14":63.32,"sma_20":1673.85,"sma_60":1775.17,"sma_120":2312.36},{"date":"2026-09-09","open":1741,"high":1787,"low":1695,"close":1706,"volume":46003,"rsi_14":61.33,"sma_20":1676.8,"sma_60":1766.77,"sma_120":2298.86},{"date":"2026-09-10","open":1710,"high":1770,"low":1673,"close":1726,"volume":36914,"rsi_14":59.88,"sma_20":1682.4,"sma_60":1760.12,"sma_120":2286.06},{"date":"2026-09-11","open":1716,"high":1734,"low":1680,"close":1718,"volume":49789,"rsi_14":48.64,"sma_20":1690.95,"sma_60":1753.42,"sma_120":2273.9},{"date":"2026-09-14","open":1710,"high":1845,"low":1670,"close":1759,"volume":56320,"rsi_14":52.29,"sma_20":1702.4,"sma_60":1748.48,"sma_120":2261.68},{"date":"2026-09-15","open":1792,"high":1792,"low":1695,"close":1759,"volume":59409,"rsi_14":54.88,"sma_20":1714.8,"sma_60":1745.17,"sma_120":2250.09},{"date":"2026-09-16","open":1683,"high":1721,"low":1576,"close":1628,"volume":106386,"rsi_14":48.65,"sma_20":1722.7,"sma_60":1740.97,"sma_120":2238.07},{"date":"2026-09-17","open":1630,"high":1669,"low":1560,"close":1634,"volume":44809,"rsi_14":40.03,"sma_20":1731.0,"sma_60":1736.73,"sma_120":2225.39},{"date":"2026-09-18","open":1650,"high":1715,"low":1610,"close":1667,"volume":21522,"rsi_14":45.74,"sma_20":1738.05,"sma_60":1732.73,"sma_120":2212.85},{"date":"2026-09-21","open":1708,"high":1876,"low":1651,"close":1804,"volume":206376,"rsi_14":52.32,"sma_20":1741.25,"sma_60":1732.17,"sma_120":2200.57},{"date":"2026-09-22","open":1859,"high":1953,"low":1721,"close":1787,"volume":202206,"rsi_14":50.59,"sma_20":1744.55,"sma_60":1733.3,"sma_120":2188.18},{"date":"2026-09-23","open":1782,"high":1834,"low":1745,"close":1785,"volume":26282,"rsi_14":50.95,"sma_20":1749.7,"sma_60":1732.17,"sma_120":2176.01},{"date":"2026-09-28","open":1770,"high":1840,"low":1723,"close":1736,"volume":46865,"rsi_14":33.95,"sma_20":1753.9,"sma_60":1729.45,"sma_120":2163.64},{"date":"2026-09-29","open":1710,"high":1770,"low":1651,"close":1692,"volume":19724,"rsi_14":38.04,"sma_20":1749.2,"sma_60":1725.48,"sma_120":2151.13},{"date":"2026-09-30","open":1729,"high":1830,"low":1650,"close":1693,"volume":18568,"rsi_14":45.42,"sma_20":1747.35,"sma_60":1721.32,"sma_120":2138.54},{"date":"2026-10-01","open":1689,"high":1797,"low":1666,"close":1797,"volume":12074,"rsi_14":57.67,"sma_20":1748.95,"sma_60":1717.1,"sma_120":2127.8},{"date":"2026-10-02","open":1692,"high":1810,"low":1692,"close":1728,"volume":14518,"rsi_14":50.16,"sma_20":1746.5,"sma_60":1712.07,"sma_120":2116.57},{"date":"2026-10-06","open":1718,"high":1750,"low":1671,"close":1701,"volume":26570,"rsi_14":48.71,"sma_20":1743.1,"sma_60":1707.92,"sma_120":2104.71},{"date":"2026-10-07","open":1680,"high":1729,"low":1611,"close":1645,"volume":28924,"rsi_14":41.57,"sma_20":1727.35,"sma_60":1703.72,"sma_120":2090.92},{"date":"2026-10-08","open":1611,"high":1799,"low":1571,"close":1633,"volume":80592,"rsi_14":40.84,"sma_20":1716.95,"sma_60":1700.28,"sma_120":2077.03},{"date":"2026-10-12","open":1620,"high":1620,"low":1550,"close":1556,"volume":26377,"rsi_14":44.32,"sma_20":1707.7,"sma_60":1692.8,"sma_120":2062.49},{"date":"2026-10-13","open":1560,"high":1560,"low":1498,"close":1528,"volume":28820,"rsi_14":41.92,"sma_20":1698.8,"sma_60":1686.6,"sma_120":2047.72},{"date":"2026-10-14","open":1540,"high":1578,"low":1505,"close":1511,"volume":7809,"rsi_14":37.81,"sma_20":1688.05,"sma_60":1680.97,"sma_120":2032.82},{"date":"2026-10-15","open":1500,"high":1528,"low":1440,"close":1498,"volume":30199,"rsi_14":20.35,"sma_20":1677.05,"sma_60":1675.12,"sma_120":2017.8},{"date":"2026-10-16","open":1450,"high":1544,"low":1450,"close":1503,"volume":8096,"rsi_14":21.83,"sma_20":1664.25,"sma_60":1669.0,"sma_120":2002.83},{"date":"2026-10-19","open":1485,"high":1548,"low":1421,"close":1540,"volume":21911,"rsi_14":27.27,"sma_20":1653.3,"sma_60":1664.67,"sma_120":1988.16},{"date":"2026-10-20","open":1520,"high":1520,"low":1475,"close":1517,"volume":24627,"rsi_14":28.65,"sma_20":1647.75,"sma_60":1660.98,"sma_120":1973.3},{"date":"2026-10-21","open":1490,"high":1545,"low":1482,"close":1545,"volume":23841,"rsi_14":35.21,"sma_20":1643.3,"sma_60":1657.87,"sma_120":1958.67},{"date":"2026-10-22","open":1520,"high":1550,"low":1476,"close":1530,"volume":7901,"rsi_14":34.05,"sma_20":1636.45,"sma_60":1654.37,"sma_120":1943.92},{"date":"2026-10-23","open":1454,"high":1454,"low":1359,"close":1438,"volume":20787}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":0.18,"ttm_eps":null,"close":1007.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":0.17,"ttm_eps":null,"close":872.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":6.3,"pbr":0.19,"ttm_eps":null,"close":1012.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":0.15,"ttm_eps":null,"close":795.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":0.24,"ttm_eps":null,"close":1273.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":0.24,"ttm_eps":null,"close":1255.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":0.12,"ttm_eps":null,"close":765.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":48.18,"pbr":0.48,"ttm_eps":null,"close":3045.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":0.29,"ttm_eps":null,"close":1899.0}],"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":"티사이언티픽","phase":"above-fold","symbol_resolved":true}