{"status":"ok","report":{"price_analysis":{"current":1794.0,"change_1d":-4.6,"change_7d":-12.9,"change_30d":-42.0,"high_30d":4400.0,"low_30d":1685.0,"position_in_range":4.0,"support":1956.5,"resistance":4128.5},"summary":"탑코미디어(134580)은 Consumer Cyclical 섹터 KR 시장 종목입니다, 시가총액 884.36억. 현재가 1,794원, 전일 대비 -4.6%, 30일 -42.0%. PER 90.8배 / ROE 8.8%. 기술적 시그널: RSI 18(과매도), MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 3751.00, 기관 순매수 4.11만.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 90.8배입니다. ROE 8.8%입니다. 시가총액 884.36억. 매출 554.94억, 영업이익 65.67억.","grade":"C","comment":"PER 90.79배, ROE 8.82%","per":90.79,"pbr":2.46,"roe":8.82,"eps":19.760000000000005,"revenue":55493707291.0,"operating_income":6566999681.0,"net_income":973835759.0,"market_cap":88435506276,"profit_margin":1.75,"roa":5.05,"operating_margin":11.83,"gross_margin":null,"debt_ratio":0.744950635201714,"total_assets":62829929680.0,"total_equity":36006708965.0,"total_debt":26823220715.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 18.3로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-329.06)가 시그널선(-257.70)을 하회합니다(데드크로스). 현재가가 SMA20(2452)과 SMA60(2534) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 1359~3544 (현재 위치 20%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 18","rsi_14":18.315018315018307,"macd":-329.0581937561951,"macd_signal":-257.7009483336641,"sma_20":2451.55,"sma_60":2533.5,"bb_upper":3544.1380239138634,"bb_lower":1358.9619760861372,"atr_14":238.85714285714286},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -3751.00, 기관 순매수 4.11만. 30일 누적: 외국인 123.11만, 기관 16.15만.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-3751.0,"institutional_flow":41089.0,"data":[{"date":"2026-10-23","foreign_net":58263.0,"institution_net":4877.0,"retail_net":-63140.0},{"date":"2026-10-22","foreign_net":-3027.0,"institution_net":12907.0,"retail_net":-9880.0},{"date":"2026-10-21","foreign_net":-39448.0,"institution_net":0.0,"retail_net":39448.0},{"date":"2026-10-20","foreign_net":-12094.0,"institution_net":23305.0,"retail_net":-11211.0},{"date":"2026-10-19","foreign_net":-7445.0,"institution_net":0.0,"retail_net":7445.0},{"date":"2026-10-16","foreign_net":32129.0,"institution_net":-3582.0,"retail_net":-28547.0},{"date":"2026-10-15","foreign_net":195749.0,"institution_net":-45921.0,"retail_net":-149828.0},{"date":"2026-10-14","foreign_net":-200508.0,"institution_net":17580.0,"retail_net":182928.0},{"date":"2026-10-13","foreign_net":143576.0,"institution_net":-7873.0,"retail_net":-135703.0},{"date":"2026-10-12","foreign_net":345555.0,"institution_net":-244182.0,"retail_net":-101373.0},{"date":"2026-10-08","foreign_net":179286.0,"institution_net":-144863.0,"retail_net":-34423.0},{"date":"2026-10-07","foreign_net":119914.0,"institution_net":-118555.0,"retail_net":-1359.0},{"date":"2026-10-06","foreign_net":72489.0,"institution_net":-55898.0,"retail_net":-16591.0},{"date":"2026-10-02","foreign_net":1371.0,"institution_net":-1419.0,"retail_net":48.0},{"date":"2026-10-01","foreign_net":72633.0,"institution_net":76627.0,"retail_net":-149260.0},{"date":"2026-09-30","foreign_net":30432.0,"institution_net":-13325.0,"retail_net":-17107.0},{"date":"2026-09-29","foreign_net":-30999.0,"institution_net":50394.0,"retail_net":-19395.0},{"date":"2026-09-28","foreign_net":-48276.0,"institution_net":84263.0,"retail_net":-35987.0},{"date":"2026-09-23","foreign_net":-26432.0,"institution_net":66979.0,"retail_net":-40547.0},{"date":"2026-09-22","foreign_net":138608.0,"institution_net":-57384.0,"retail_net":-81224.0},{"date":"2026-09-21","foreign_net":-35708.0,"institution_net":29635.0,"retail_net":6073.0},{"date":"2026-09-18","foreign_net":-9959.0,"institution_net":0.0,"retail_net":9959.0},{"date":"2026-09-17","foreign_net":-32119.0,"institution_net":-54261.0,"retail_net":86380.0},{"date":"2026-09-16","foreign_net":-5763.0,"institution_net":0.0,"retail_net":5763.0},{"date":"2026-09-15","foreign_net":-86882.0,"institution_net":60392.0,"retail_net":26490.0},{"date":"2026-09-14","foreign_net":-32791.0,"institution_net":227435.0,"retail_net":-194644.0},{"date":"2026-09-11","foreign_net":-60869.0,"institution_net":50089.0,"retail_net":10780.0},{"date":"2026-09-10","foreign_net":-1487.0,"institution_net":446518.0,"retail_net":-445031.0},{"date":"2026-09-09","foreign_net":454289.0,"institution_net":1144.0,"retail_net":-455433.0},{"date":"2026-09-08","foreign_net":20606.0,"institution_net":-243358.0,"retail_net":222752.0}],"periods":{"d1":{"foreign_net":58263.0,"institution_net":4877.0,"retail_net":-63140.0},"d3":{"foreign_net":15788.0,"institution_net":17784.0,"retail_net":-33572.0},"d7":{"foreign_net":224127.0,"institution_net":-8414.0,"retail_net":-215713.0},"d14":{"foreign_net":885810.0,"institution_net":-563624.0,"retail_net":-322186.0},"d30":{"foreign_net":1231093.0,"institution_net":161524.0,"retail_net":-1392617.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"PER 90.79x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"D","percentile":43,"summary":"매출 +30.4%","metrics":[{"name":"매출 성장률 (QoQ)","value":30.4,"unit":"%","percentile":75,"direction":"higher_better"},{"name":"영업이익 성장률","value":-106.4,"unit":"%","percentile":11,"direction":"higher_better","note":"흑자 → 적자"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 8.8%","metrics":[{"name":"ROE","value":8.82,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":11.83,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":1.75,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":5.05,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"F","percentile":22,"summary":"RSI 18","metrics":[{"name":"RSI (14)","value":18.3,"unit":"","percentile":18,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-42.0,"unit":"%","percentile":17,"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":"B","percentile":76,"summary":"유동비율 1.1x, 순차입금비율 0.2x","metrics":[{"name":"유동비율","value":1.15,"unit":"x","percentile":58,"direction":"higher_better","rating":"fair","note":"≥ 1.5"},{"name":"순차입금비율","value":0.15,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":48.9,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.23,"unit":"x","percentile":72,"direction":"higher_better","rating":"good","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 90.79x (섹터 중앙 N/Ax)"},"growth":{"grade":"D","reason":"매출 +30.4%"},"profitability":{"grade":"C","reason":"ROE 8.8%"},"momentum":{"grade":"F","reason":"RSI 18"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":5.05,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":8.82,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":10.45,"unit":"%","threshold":"≥ 10%","pass":true,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.74,"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":null,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":11.83,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":1.75,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 6개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 18 (30 이하 과매도 구간)","전분기 대비 매출 30% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 18 (30 이하 과매도 구간)","전분기 대비 매출 30% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":90.79,"current_pbr":2.46,"per_5y_high":339.11,"per_5y_low":50.96,"per_5y_avg":195.03,"per_percentile":50.0,"pbr_5y_high":5.0,"pbr_5y_low":1.6,"pbr_5y_avg":3.32,"pbr_percentile":11.1,"per_5y_median":195.03,"pbr_5y_median":3.43,"history":[{"quarter":"2024-Q2","per":null,"pbr":5.0},{"quarter":"2024-Q3","per":null,"pbr":3.82},{"quarter":"2024-Q4","per":null,"pbr":2.78},{"quarter":"2025-Q1","per":null,"pbr":3.57},{"quarter":"2025-Q2","per":null,"pbr":2.93},{"quarter":"2025-Q3","per":339.11,"pbr":3.79},{"quarter":"2025-Q4","per":null,"pbr":3.43},{"quarter":"2026-Q1","per":null,"pbr":2.97},{"quarter":"2026-Q2","per":50.96,"pbr":1.6},{"quarter":"현재","per":90.79,"pbr":2.46}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":2990.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":2250.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":1580.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":1931.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":1803.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":2445.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":1946.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":1707.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":1007.0,"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":"Consumer Cyclical","industry":"COMMUNICATION EQUIPMENT"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2025-09","per":339.11,"eps":7.21,"close":2445.0,"source":"reported"},{"date":"2025-10","per":332.18,"eps":7.21,"close":2395.0,"source":"reported"},{"date":"2025-11","per":278.78,"eps":7.21,"close":2010.0,"source":"reported"},{"date":"2026-06","per":50.96,"eps":19.76,"close":1007.0,"source":"reported"},{"date":"2026-07","per":49.65,"eps":19.76,"close":981.0,"source":"reported"},{"date":"2026-08","per":192.81,"eps":19.76,"close":3810.0,"source":"reported"},{"date":"2026-09","per":151.32,"eps":19.76,"close":2990.0,"source":"reported"},{"date":"2026-10","per":86.74,"eps":19.76,"close":1714.0,"source":"reported"}],"trailing_per_history_meta":{"avg":185.19,"std":112.55,"upper_1sd":297.75,"lower_1sd":72.64,"current":86.74,"count":8},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"90.8배"},{"label":"PBR","value":"2.5배"},{"label":"5년 PER 밴드","value":"하위 50%"},{"label":"ROE","value":"8.8%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:10:03.209127+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"fundamental":{"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":0.08819076261834084,"dividend_yield":null,"eps":64.42,"revenue":15488193742.0,"operating_income":3666965401.0,"net_income":3175459123.0,"market_cap":null,"profit_margin":0.20502449645816162,"operating_margin":0.23675875070287458,"roa":0.05054054873486212,"gross_margin":null,"total_equity":36006708965.0,"total_assets":62829929680.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":3.0,"roe":-0.0038298814131324447,"dividend_yield":null,"eps":-2.55,"revenue":11879582201.0,"operating_income":-83531879.0,"net_income":-125610277.0,"market_cap":97900000000.0,"profit_margin":-0.010573627495874928,"operating_margin":-0.007031550233556905,"roa":-0.0021262704546857864,"gross_margin":null,"total_equity":32797432466.0,"total_assets":59075399709.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.11918990843030142,"dividend_yield":null,"eps":-78.44,"revenue":14214136547.0,"operating_income":1315240757.0,"net_income":-3866757146.0,"market_cap":null,"profit_margin":-0.2720360208454666,"operating_margin":0.09253047152396966,"roa":-0.06405364736903511,"gross_margin":null,"total_equity":32441984367.0,"total_assets":60367477963.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.0486550235614246,"dividend_yield":null,"eps":36.33,"revenue":13911794801.0,"operating_income":1668325402.0,"net_income":1790744059.0,"market_cap":null,"profit_margin":0.1287212818055136,"operating_margin":0.11992165107841285,"roa":0.027724118607841478,"gross_margin":null,"total_equity":36804916079.0,"total_assets":64591559585.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.04477034212929991,"dividend_yield":null,"eps":31.97,"revenue":14888794111.0,"operating_income":2978886087.0,"net_income":1575990037.0,"market_cap":null,"profit_margin":0.10585075092385365,"operating_margin":0.20007571229688556,"roa":0.02418919756112621,"gross_margin":null,"total_equity":35201652747.0,"total_assets":65152638198.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.05912659805716634,"dividend_yield":null,"eps":-37.01,"revenue":5589817993.0,"operating_income":-2292440689.0,"net_income":-1824379002.0,"market_cap":null,"profit_margin":-0.3263753854391373,"operating_margin":-0.4101100772638341,"roa":-0.049674616411223525,"gross_margin":null,"total_equity":30855470498.0,"total_assets":36726584598.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.0365563452835338,"dividend_yield":null,"eps":-24.08,"revenue":5991380566.0,"operating_income":-42814316.0,"net_income":-1187038762.0,"market_cap":null,"profit_margin":-0.1981244137179718,"operating_margin":-0.007145985057761727,"roa":-0.03078582855182758,"gross_margin":null,"total_equity":32471483481.0,"total_assets":38557960524.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.01244792340132688,"dividend_yield":null,"eps":-8.5,"revenue":6313343771.0,"operating_income":-951667873.0,"net_income":-419086888.0,"market_cap":null,"profit_margin":-0.06638112911339515,"operating_margin":-0.1507391182104536,"roa":-0.010590512897634045,"gross_margin":null,"total_equity":33667212955.0,"total_assets":39571916115.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.06575525476082078,"dividend_yield":null,"eps":-45.59,"revenue":5518853683.0,"operating_income":-1873891135.0,"net_income":-2247230263.0,"market_cap":null,"profit_margin":-0.40719149158135054,"operating_margin":-0.3395435433942089,"roa":-0.05681894708956361,"gross_margin":null,"total_equity":34175675711.0,"total_assets":39550719929.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.02393378071402841,"dividend_yield":null,"eps":-17.65,"revenue":5516681787.0,"operating_income":-858057269.0,"net_income":-870193042.0,"market_cap":null,"profit_margin":-0.15773848766310944,"operating_margin":-0.15553865568646763,"roa":-0.021032452858057615,"gross_margin":null,"total_equity":36358361113.0,"total_assets":41373825862.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.03868160978646842,"dividend_yield":null,"eps":-29.22,"revenue":5129781761.0,"operating_income":302465829.0,"net_income":-1440186612.0,"market_cap":null,"profit_margin":-0.2807500745839234,"operating_margin":0.05896270895957907,"roa":-0.0343959235651966,"gross_margin":null,"total_equity":37231816875.0,"total_assets":41870851622.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.0735269049776117,"dividend_yield":null,"eps":-58.08,"revenue":5687313122.0,"operating_income":-1536453730.0,"net_income":-2863086056.0,"market_cap":null,"profit_margin":-0.5034162871962934,"operating_margin":-0.27015458741960224,"roa":-0.06349534625863552,"gross_margin":null,"total_equity":38939297892.0,"total_assets":45091274002.0}],"current_price":1794.0,"change_pct":-4.63,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":4085.0},{"date":"2016-10-25","close":4015.0},{"date":"2016-10-26","close":3870.0},{"date":"2016-10-27","close":3870.0},{"date":"2016-10-28","close":3830.0},{"date":"2016-10-31","close":3695.0},{"date":"2016-11-01","close":3750.0},{"date":"2016-11-02","close":3540.0},{"date":"2016-11-03","close":3410.0},{"date":"2016-11-04","close":3460.0},{"date":"2016-11-07","close":3550.0},{"date":"2016-11-08","close":3565.0},{"date":"2016-11-09","close":3050.0},{"date":"2016-11-10","close":3215.0},{"date":"2016-11-11","close":3240.0},{"date":"2016-11-14","close":3300.0},{"date":"2016-11-15","close":3230.0},{"date":"2016-11-16","close":3240.0},{"date":"2016-11-17","close":3275.0},{"date":"2016-11-18","close":3150.0},{"date":"2016-11-21","close":3215.0},{"date":"2016-11-22","close":3210.0},{"date":"2016-11-23","close":3155.0},{"date":"2016-11-24","close":3085.0},{"date":"2016-11-25","close":3120.0},{"date":"2016-11-28","close":3120.0},{"date":"2016-11-29","close":3155.0},{"date":"2016-11-30","close":3145.0},{"date":"2016-12-01","close":3135.0},{"date":"2016-12-02","close":3200.0},{"date":"2016-12-05","close":3140.0},{"date":"2016-12-06","close":3140.0},{"date":"2016-12-07","close":3155.0},{"date":"2016-12-08","close":3580.0},{"date":"2016-12-09","close":4115.0},{"date":"2016-12-12","close":5340.0},{"date":"2016-12-13","close":5340.0},{"date":"2016-12-14","close":6530.0},{"date":"2016-12-15","close":6440.0},{"date":"2016-12-16","close":5900.0},{"date":"2016-12-19","close":5700.0},{"date":"2016-12-20","close":6300.0},{"date":"2016-12-21","close":5680.0},{"date":"2016-12-22","close":5650.0},{"date":"2016-12-23","close":5810.0},{"date":"2016-12-26","close":5980.0},{"date":"2016-12-27","close":5820.0},{"date":"2016-12-28","close":6300.0},{"date":"2016-12-29","close":6180.0},{"date":"2017-01-02","close":6280.0},{"date":"2017-01-03","close":6230.0},{"date":"2017-01-04","close":6230.0},{"date":"2017-01-05","close":6090.0},{"date":"2017-01-06","close":6120.0},{"date":"2017-01-09","close":6350.0},{"date":"2017-01-10","close":6120.0},{"date":"2017-01-11","close":6210.0},{"date":"2017-01-12","close":6020.0},{"date":"2017-01-13","close":5960.0},{"date":"2017-01-16","close":5770.0},{"date":"2017-01-17","close":5790.0},{"date":"2017-01-18","close":6000.0},{"date":"2017-01-19","close":6990.0},{"date":"2017-01-20","close":6930.0},{"date":"2017-01-23","close":7070.0},{"date":"2017-01-24","close":6340.0},{"date":"2017-01-25","close":5000.0},{"date":"2017-01-26","close":5060.0},{"date":"2017-01-31","close":5080.0},{"date":"2017-02-01","close":5150.0},{"date":"2017-02-02","close":4900.0},{"date":"2017-02-03","close":4055.0},{"date":"2017-02-06","close":4460.0},{"date":"2017-02-07","close":4200.0},{"date":"2017-02-08","close":3720.0},{"date":"2017-02-09","close":3840.0},{"date":"2017-02-10","close":3930.0},{"date":"2017-02-13","close":3960.0},{"date":"2017-02-14","close":3950.0},{"date":"2017-02-15","close":3960.0},{"date":"2017-02-16","close":3960.0},{"date":"2017-02-17","close":4000.0},{"date":"2017-02-20","close":4005.0},{"date":"2017-02-21","close":4000.0},{"date":"2017-02-22","close":3970.0},{"date":"2017-02-23","close":3890.0},{"date":"2017-02-24","close":3830.0},{"date":"2017-02-27","close":3840.0},{"date":"2017-02-28","close":3830.0},{"date":"2017-03-02","close":3700.0},{"date":"2017-03-03","close":3545.0},{"date":"2017-03-06","close":3820.0},{"date":"2017-03-07","close":3830.0},{"date":"2017-03-08","close":3870.0},{"date":"2017-03-09","close":3780.0},{"date":"2017-03-10","close":3795.0},{"date":"2017-03-13","close":3800.0},{"date":"2017-03-14","close":3780.0},{"date":"2017-03-15","close":3800.0},{"date":"2017-03-16","close":3850.0},{"date":"2017-03-17","close":3775.0},{"date":"2017-03-20","close":3730.0},{"date":"2017-03-21","close":3705.0},{"date":"2017-03-22","close":3840.0},{"date":"2017-03-23","close":3760.0},{"date":"2017-03-24","close":3800.0},{"date":"2017-03-27","close":3705.0},{"date":"2017-03-28","close":3680.0},{"date":"2017-03-29","close":3620.0},{"date":"2017-03-30","close":3500.0},{"date":"2017-03-31","close":3520.0},{"date":"2017-04-03","close":3400.0},{"date":"2017-04-04","close":3185.0},{"date":"2017-04-05","close":3300.0},{"date":"2017-04-06","close":3440.0},{"date":"2017-04-07","close":3475.0},{"date":"2017-04-10","close":3355.0},{"date":"2017-04-11","close":3445.0},{"date":"2017-04-12","close":3425.0},{"date":"2017-04-13","close":3420.0},{"date":"2017-04-14","close":3395.0},{"date":"2017-04-17","close":3445.0},{"date":"2017-04-18","close":3440.0},{"date":"2017-04-19","close":3370.0},{"date":"2017-04-20","close":3550.0},{"date":"2017-04-21","close":3560.0},{"date":"2017-04-24","close":3475.0},{"date":"2017-04-25","close":3460.0},{"date":"2017-04-26","close":3475.0},{"date":"2017-04-27","close":3375.0},{"date":"2017-04-28","close":3380.0},{"date":"2017-05-02","close":3330.0},{"date":"2017-05-04","close":3390.0},{"date":"2017-05-08","close":3375.0},{"date":"2017-05-10","close":3370.0},{"date":"2017-05-11","close":3360.0},{"date":"2017-05-12","close":3365.0},{"date":"2017-05-15","close":3545.0},{"date":"2017-05-16","close":3590.0},{"date":"2017-05-17","close":3675.0},{"date":"2017-05-18","close":3690.0},{"date":"2017-05-19","close":3485.0},{"date":"2017-05-22","close":3510.0},{"date":"2017-05-23","close":3460.0},{"date":"2017-05-24","close":3410.0},{"date":"2017-05-25","close":3350.0},{"date":"2017-05-26","close":3405.0},{"date":"2017-05-29","close":3550.0},{"date":"2017-05-30","close":3790.0},{"date":"2017-05-31","close":3870.0},{"date":"2017-06-01","close":3870.0},{"date":"2017-06-02","close":3690.0},{"date":"2017-06-05","close":3690.0},{"date":"2017-06-07","close":3690.0},{"date":"2017-06-08","close":3585.0},{"date":"2017-06-09","close":3450.0},{"date":"2017-06-12","close":3390.0},{"date":"2017-06-13","close":3450.0},{"date":"2017-06-14","close":3465.0},{"date":"2017-06-15","close":3460.0},{"date":"2017-06-16","close":3510.0},{"date":"2017-06-19","close":3630.0},{"date":"2017-06-20","close":3665.0},{"date":"2017-06-21","close":3555.0},{"date":"2017-06-22","close":3475.0},{"date":"2017-06-23","close":3695.0},{"date":"2017-06-26","close":3745.0},{"date":"2017-06-27","close":3785.0},{"date":"2017-06-28","close":3665.0},{"date":"2017-06-29","close":3690.0},{"date":"2017-06-30","close":3710.0},{"date":"2017-07-03","close":3690.0},{"date":"2017-07-04","close":3700.0},{"date":"2017-07-05","close":4810.0},{"date":"2017-07-06","close":4750.0},{"date":"2017-07-07","close":4745.0},{"date":"2017-07-10","close":4340.0},{"date":"2017-07-11","close":4420.0},{"date":"2017-07-12","close":4795.0},{"date":"2017-07-13","close":5090.0},{"date":"2017-07-14","close":4900.0},{"date":"2017-07-17","close":5060.0},{"date":"2017-07-18","close":5320.0},{"date":"2017-07-19","close":5000.0},{"date":"2017-07-20","close":4855.0},{"date":"2017-07-21","close":4700.0},{"date":"2017-07-24","close":4670.0},{"date":"2017-07-25","close":4790.0},{"date":"2017-07-26","close":4590.0},{"date":"2017-07-27","close":4550.0},{"date":"2017-07-28","close":4685.0},{"date":"2017-07-31","close":4650.0},{"date":"2017-08-01","close":4680.0},{"date":"2017-08-02","close":4880.0},{"date":"2017-08-03","close":4745.0},{"date":"2017-08-04","close":4480.0},{"date":"2017-08-07","close":4340.0},{"date":"2017-08-08","close":4360.0},{"date":"2017-08-09","close":4230.0},{"date":"2017-08-10","close":4130.0},{"date":"2017-08-11","close":4000.0},{"date":"2017-08-14","close":3980.0},{"date":"2017-08-16","close":3980.0},{"date":"2017-08-17","close":4010.0},{"date":"2017-08-18","close":4015.0},{"date":"2017-08-21","close":4000.0},{"date":"2017-08-22","close":4010.0},{"date":"2017-08-23","close":3975.0},{"date":"2017-08-24","close":3865.0},{"date":"2017-08-25","close":3850.0},{"date":"2017-08-28","close":4020.0},{"date":"2017-08-29","close":3905.0},{"date":"2017-08-30","close":3925.0},{"date":"2017-08-31","close":3975.0},{"date":"2017-09-01","close":4085.0},{"date":"2017-09-04","close":3975.0},{"date":"2017-09-05","close":3980.0},{"date":"2017-09-06","close":3900.0},{"date":"2017-09-07","close":3915.0},{"date":"2017-09-08","close":3950.0},{"date":"2017-09-11","close":3895.0},{"date":"2017-09-12","close":3790.0},{"date":"2017-09-13","close":3700.0},{"date":"2017-09-14","close":3700.0},{"date":"2017-09-15","close":3640.0},{"date":"2017-09-18","close":3625.0},{"date":"2017-09-19","close":3630.0},{"date":"2017-09-20","close":3465.0},{"date":"2017-09-21","close":3440.0},{"date":"2017-09-22","close":3365.0},{"date":"2017-09-25","close":3370.0},{"date":"2017-09-26","close":3290.0},{"date":"2017-09-27","close":3455.0},{"date":"2017-09-28","close":3455.0},{"date":"2017-09-29","close":3530.0},{"date":"2017-10-10","close":3415.0},{"date":"2017-10-11","close":3495.0},{"date":"2017-10-12","close":3470.0},{"date":"2017-10-13","close":3475.0},{"date":"2017-10-16","close":3400.0},{"date":"2017-10-17","close":3430.0},{"date":"2017-10-18","close":3370.0},{"date":"2017-10-19","close":3550.0},{"date":"2017-10-20","close":3520.0},{"date":"2017-10-23","close":3490.0},{"date":"2017-10-24","close":3455.0},{"date":"2017-10-25","close":3455.0},{"date":"2017-10-26","close":3455.0},{"date":"2017-10-27","close":3430.0},{"date":"2017-10-30","close":3485.0},{"date":"2017-10-31","close":3445.0},{"date":"2017-11-01","close":3440.0},{"date":"2017-11-02","close":3370.0},{"date":"2017-11-03","close":3375.0},{"date":"2017-11-06","close":3355.0},{"date":"2017-11-07","close":3350.0},{"date":"2017-11-08","close":3395.0},{"date":"2017-11-09","close":3450.0},{"date":"2017-11-10","close":3395.0},{"date":"2017-11-13","close":3415.0},{"date":"2017-11-14","close":3460.0},{"date":"2017-11-15","close":4495.0},{"date":"2017-11-16","close":4360.0},{"date":"2017-11-17","close":4275.0},{"date":"2017-11-20","close":4210.0},{"date":"2017-11-21","close":4125.0},{"date":"2017-11-22","close":3935.0},{"date":"2017-11-23","close":3890.0},{"date":"2017-11-24","close":3995.0},{"date":"2017-11-27","close":3995.0},{"date":"2017-11-28","close":3895.0},{"date":"2017-11-29","close":3890.0},{"date":"2017-11-30","close":3885.0},{"date":"2017-12-01","close":3875.0},{"date":"2017-12-04","close":4060.0},{"date":"2017-12-05","close":4080.0},{"date":"2017-12-06","close":3960.0},{"date":"2017-12-07","close":3890.0},{"date":"2017-12-08","close":3820.0},{"date":"2017-12-11","close":4240.0},{"date":"2017-12-12","close":4275.0},{"date":"2017-12-13","close":4345.0},{"date":"2017-12-14","close":3910.0},{"date":"2017-12-15","close":3820.0},{"date":"2017-12-18","close":3725.0},{"date":"2017-12-19","close":3555.0},{"date":"2017-12-20","close":3550.0},{"date":"2017-12-21","close":3530.0},{"date":"2017-12-22","close":3560.0},{"date":"2017-12-26","close":3480.0},{"date":"2017-12-27","close":3545.0},{"date":"2017-12-28","close":3785.0},{"date":"2018-01-02","close":3865.0},{"date":"2018-01-03","close":3805.0},{"date":"2018-01-04","close":3770.0},{"date":"2018-01-05","close":3720.0},{"date":"2018-01-08","close":4075.0},{"date":"2018-01-09","close":4140.0},{"date":"2018-01-10","close":4000.0},{"date":"2018-01-11","close":4000.0},{"date":"2018-01-12","close":3820.0},{"date":"2018-01-15","close":3945.0},{"date":"2018-01-16","close":4095.0},{"date":"2018-01-17","close":4050.0},{"date":"2018-01-18","close":4090.0},{"date":"2018-01-19","close":4115.0},{"date":"2018-01-22","close":4010.0},{"date":"2018-01-23","close":4070.0},{"date":"2018-01-24","close":4090.0},{"date":"2018-01-25","close":4100.0},{"date":"2018-01-26","close":4055.0},{"date":"2018-01-29","close":4190.0},{"date":"2018-01-30","close":4165.0},{"date":"2018-01-31","close":4140.0},{"date":"2018-02-01","close":4090.0},{"date":"2018-02-02","close":3950.0},{"date":"2018-02-05","close":3720.0},{"date":"2018-02-06","close":3630.0},{"date":"2018-02-07","close":3580.0},{"date":"2018-02-08","close":3730.0},{"date":"2018-02-09","close":3540.0},{"date":"2018-02-12","close":3505.0},{"date":"2018-02-13","close":3455.0},{"date":"2018-02-14","close":3500.0},{"date":"2018-02-19","close":3440.0},{"date":"2018-02-20","close":3515.0},{"date":"2018-02-21","close":3515.0},{"date":"2018-02-22","close":3510.0},{"date":"2018-02-23","close":3490.0},{"date":"2018-02-26","close":3465.0},{"date":"2018-02-27","close":3400.0},{"date":"2018-02-28","close":3420.0},{"date":"2018-03-02","close":3390.0},{"date":"2018-03-05","close":3445.0},{"date":"2018-03-06","close":3490.0},{"date":"2018-03-07","close":3460.0},{"date":"2018-03-08","close":3480.0},{"date":"2018-03-09","close":3525.0},{"date":"2018-03-12","close":3535.0},{"date":"2018-03-13","close":3655.0},{"date":"2018-03-14","close":3715.0},{"date":"2018-03-15","close":3760.0},{"date":"2018-03-16","close":3730.0},{"date":"2018-03-19","close":3555.0},{"date":"2018-03-20","close":3390.0},{"date":"2018-03-21","close":3265.0},{"date":"2018-03-22","close":3305.0},{"date":"2018-03-23","close":3285.0},{"date":"2018-03-26","close":2975.0},{"date":"2018-03-27","close":3060.0},{"date":"2018-03-28","close":3040.0},{"date":"2018-03-29","close":3085.0},{"date":"2018-03-30","close":3165.0},{"date":"2018-04-02","close":3120.0},{"date":"2018-04-03","close":3070.0},{"date":"2018-04-04","close":3055.0},{"date":"2018-04-05","close":3110.0},{"date":"2018-04-06","close":3075.0},{"date":"2018-04-09","close":2935.0},{"date":"2018-04-10","close":2840.0},{"date":"2018-04-11","close":2820.0},{"date":"2018-04-12","close":2805.0},{"date":"2018-04-13","close":2895.0},{"date":"2018-04-16","close":2870.0},{"date":"2018-04-17","close":2820.0},{"date":"2018-04-18","close":2760.0},{"date":"2018-04-19","close":2720.0},{"date":"2018-04-20","close":2740.0},{"date":"2018-04-23","close":2825.0},{"date":"2018-04-24","close":3670.0},{"date":"2018-04-25","close":3200.0},{"date":"2018-04-26","close":3850.0},{"date":"2018-04-27","close":3620.0},{"date":"2018-04-30","close":3430.0},{"date":"2018-05-02","close":3815.0},{"date":"2018-05-03","close":3540.0},{"date":"2018-05-04","close":3580.0},{"date":"2018-05-08","close":3265.0},{"date":"2018-05-09","close":3470.0},{"date":"2018-05-10","close":3475.0},{"date":"2018-05-11","close":3495.0},{"date":"2018-05-14","close":3380.0},{"date":"2018-05-15","close":3275.0},{"date":"2018-05-16","close":3110.0},{"date":"2018-05-17","close":3060.0},{"date":"2018-05-18","close":3200.0},{"date":"2018-05-21","close":3265.0},{"date":"2018-05-23","close":3220.0},{"date":"2018-05-24","close":3190.0},{"date":"2018-05-25","close":3110.0},{"date":"2018-05-28","close":3080.0},{"date":"2018-05-29","close":3040.0},{"date":"2018-05-30","close":3030.0},{"date":"2018-05-31","close":3000.0},{"date":"2018-06-01","close":3055.0},{"date":"2018-06-04","close":3100.0},{"date":"2018-06-05","close":3110.0},{"date":"2018-06-07","close":3940.0},{"date":"2018-06-08","close":3980.0},{"date":"2018-06-11","close":3840.0},{"date":"2018-06-12","close":3700.0},{"date":"2018-06-14","close":3505.0},{"date":"2018-06-15","close":3845.0},{"date":"2018-06-18","close":4230.0},{"date":"2018-06-19","close":4080.0},{"date":"2018-06-20","close":4135.0},{"date":"2018-06-21","close":4000.0},{"date":"2018-06-22","close":4050.0},{"date":"2018-06-25","close":4145.0},{"date":"2018-06-26","close":4165.0},{"date":"2018-06-27","close":4060.0},{"date":"2018-06-28","close":4170.0},{"date":"2018-06-29","close":4480.0},{"date":"2018-07-02","close":3990.0},{"date":"2018-07-03","close":3960.0},{"date":"2018-07-04","close":3790.0},{"date":"2018-07-05","close":4255.0},{"date":"2018-07-06","close":4485.0},{"date":"2018-07-09","close":4270.0},{"date":"2018-07-10","close":4270.0},{"date":"2018-07-11","close":4110.0},{"date":"2018-07-12","close":4000.0},{"date":"2018-07-13","close":4020.0},{"date":"2018-07-16","close":4115.0},{"date":"2018-07-17","close":4225.0},{"date":"2018-07-18","close":4225.0},{"date":"2018-07-19","close":4385.0},{"date":"2018-07-20","close":4800.0},{"date":"2018-07-23","close":4370.0},{"date":"2018-07-24","close":4390.0},{"date":"2018-07-25","close":4155.0},{"date":"2018-07-26","close":4550.0},{"date":"2018-07-27","close":4495.0},{"date":"2018-07-30","close":4305.0},{"date":"2018-07-31","close":4305.0},{"date":"2018-08-01","close":4430.0},{"date":"2018-08-02","close":4570.0},{"date":"2018-08-03","close":4625.0},{"date":"2018-08-06","close":4475.0},{"date":"2018-08-07","close":4570.0},{"date":"2018-08-08","close":4595.0},{"date":"2018-08-09","close":4500.0},{"date":"2018-08-10","close":4470.0},{"date":"2018-08-13","close":4295.0},{"date":"2018-08-14","close":4300.0},{"date":"2018-08-16","close":4235.0},{"date":"2018-08-17","close":4260.0},{"date":"2018-08-20","close":4220.0},{"date":"2018-08-21","close":4210.0},{"date":"2018-08-22","close":4225.0},{"date":"2018-08-23","close":4180.0},{"date":"2018-08-24","close":4270.0},{"date":"2018-08-27","close":4280.0},{"date":"2018-08-28","close":4200.0},{"date":"2018-08-29","close":4300.0},{"date":"2018-08-30","close":4275.0},{"date":"2018-08-31","close":4310.0},{"date":"2018-09-03","close":4335.0},{"date":"2018-09-04","close":4400.0},{"date":"2018-09-05","close":4390.0},{"date":"2018-09-06","close":4315.0},{"date":"2018-09-07","close":4235.0},{"date":"2018-09-10","close":4350.0},{"date":"2018-09-11","close":4405.0},{"date":"2018-09-12","close":4305.0},{"date":"2018-09-13","close":4310.0},{"date":"2018-09-14","close":4320.0},{"date":"2018-09-17","close":4305.0},{"date":"2018-09-18","close":4205.0},{"date":"2018-09-19","close":3920.0},{"date":"2018-09-20","close":4110.0},{"date":"2018-09-21","close":4190.0},{"date":"2018-09-27","close":4140.0},{"date":"2018-09-28","close":4160.0},{"date":"2018-10-01","close":4210.0},{"date":"2018-10-02","close":4300.0},{"date":"2018-10-04","close":4300.0},{"date":"2018-10-05","close":4205.0},{"date":"2018-10-08","close":4105.0},{"date":"2018-10-10","close":3990.0},{"date":"2018-10-11","close":3580.0},{"date":"2018-10-12","close":3700.0},{"date":"2018-10-15","close":3695.0},{"date":"2018-10-16","close":3600.0},{"date":"2018-10-17","close":3605.0},{"date":"2018-10-18","close":3590.0},{"date":"2018-10-19","close":3640.0},{"date":"2018-10-22","close":3670.0},{"date":"2018-10-23","close":3640.0},{"date":"2018-10-24","close":3635.0},{"date":"2018-10-25","close":3570.0},{"date":"2018-10-26","close":3370.0},{"date":"2018-10-29","close":2960.0},{"date":"2018-10-30","close":2905.0},{"date":"2018-10-31","close":3040.0},{"date":"2018-11-01","close":3015.0},{"date":"2018-11-02","close":3380.0},{"date":"2018-11-05","close":3375.0},{"date":"2018-11-06","close":3415.0},{"date":"2018-11-07","close":3700.0},{"date":"2018-11-08","close":4100.0},{"date":"2018-11-09","close":4075.0},{"date":"2018-11-12","close":3880.0},{"date":"2018-11-13","close":3880.0},{"date":"2018-11-14","close":3880.0},{"date":"2018-11-15","close":3870.0},{"date":"2018-11-16","close":3785.0},{"date":"2018-11-19","close":3785.0},{"date":"2018-11-20","close":3530.0},{"date":"2018-11-21","close":3390.0},{"date":"2018-11-22","close":3340.0},{"date":"2018-11-23","close":3980.0},{"date":"2018-11-26","close":4005.0},{"date":"2018-11-27","close":3850.0},{"date":"2018-11-28","close":3680.0},{"date":"2018-11-29","close":3585.0},{"date":"2018-11-30","close":3715.0},{"date":"2018-12-03","close":3695.0},{"date":"2018-12-04","close":3655.0},{"date":"2018-12-05","close":3545.0},{"date":"2018-12-06","close":3530.0},{"date":"2018-12-07","close":3560.0},{"date":"2018-12-10","close":3440.0},{"date":"2018-12-11","close":3440.0},{"date":"2018-12-12","close":3440.0},{"date":"2018-12-13","close":3425.0},{"date":"2018-12-14","close":3375.0},{"date":"2018-12-17","close":3140.0},{"date":"2018-12-18","close":3130.0},{"date":"2018-12-19","close":3060.0},{"date":"2018-12-20","close":2910.0},{"date":"2018-12-21","close":2945.0},{"date":"2018-12-24","close":2900.0},{"date":"2018-12-26","close":2740.0},{"date":"2018-12-27","close":2735.0},{"date":"2018-12-28","close":2890.0},{"date":"2019-01-02","close":2845.0},{"date":"2019-01-03","close":2830.0},{"date":"2019-01-04","close":2900.0},{"date":"2019-01-07","close":2860.0},{"date":"2019-01-08","close":2910.0},{"date":"2019-01-09","close":3000.0},{"date":"2019-01-10","close":3080.0},{"date":"2019-01-11","close":3075.0},{"date":"2019-01-14","close":3060.0},{"date":"2019-01-15","close":3035.0},{"date":"2019-01-16","close":3005.0},{"date":"2019-01-17","close":2930.0},{"date":"2019-01-18","close":2930.0},{"date":"2019-01-21","close":3390.0},{"date":"2019-01-22","close":3290.0},{"date":"2019-01-23","close":3290.0},{"date":"2019-01-24","close":3345.0},{"date":"2019-01-25","close":3260.0},{"date":"2019-01-28","close":3300.0},{"date":"2019-01-29","close":3280.0},{"date":"2019-01-30","close":3260.0},{"date":"2019-01-31","close":3365.0},{"date":"2019-02-01","close":3270.0},{"date":"2019-02-07","close":3290.0},{"date":"2019-02-08","close":3290.0},{"date":"2019-02-11","close":3240.0},{"date":"2019-02-12","close":3275.0},{"date":"2019-02-13","close":3285.0},{"date":"2019-02-14","close":3290.0},{"date":"2019-02-15","close":3270.0},{"date":"2019-02-18","close":3275.0},{"date":"2019-02-19","close":3335.0},{"date":"2019-02-20","close":3410.0},{"date":"2019-02-21","close":3335.0},{"date":"2019-02-22","close":3260.0},{"date":"2019-02-25","close":3360.0},{"date":"2019-02-26","close":3360.0},{"date":"2019-02-27","close":3350.0},{"date":"2019-02-28","close":3300.0},{"date":"2019-03-04","close":3310.0},{"date":"2019-03-05","close":3310.0},{"date":"2019-03-06","close":3245.0},{"date":"2019-03-07","close":3175.0},{"date":"2019-03-08","close":3090.0},{"date":"2019-03-11","close":2975.0},{"date":"2019-03-12","close":3045.0},{"date":"2019-03-13","close":3045.0},{"date":"2019-03-14","close":3015.0},{"date":"2019-03-15","close":3035.0},{"date":"2019-03-18","close":3040.0},{"date":"2019-03-19","close":3155.0},{"date":"2019-03-20","close":3025.0},{"date":"2019-03-21","close":3040.0},{"date":"2019-03-22","close":3190.0},{"date":"2019-03-25","close":3125.0},{"date":"2019-03-26","close":3125.0},{"date":"2019-03-27","close":2945.0},{"date":"2019-03-28","close":3030.0},{"date":"2019-03-29","close":3030.0},{"date":"2019-04-01","close":3055.0},{"date":"2019-04-02","close":3120.0},{"date":"2019-04-03","close":3205.0},{"date":"2019-04-04","close":3255.0},{"date":"2019-04-05","close":3250.0},{"date":"2019-04-08","close":3245.0},{"date":"2019-04-09","close":3300.0},{"date":"2019-04-10","close":3290.0},{"date":"2019-04-11","close":3250.0},{"date":"2019-04-12","close":3315.0},{"date":"2019-04-15","close":3340.0},{"date":"2019-04-16","close":3280.0},{"date":"2019-04-17","close":3275.0},{"date":"2019-04-18","close":3275.0},{"date":"2019-04-19","close":3310.0},{"date":"2019-04-22","close":3230.0},{"date":"2019-04-23","close":3220.0},{"date":"2019-04-24","close":3075.0},{"date":"2019-04-25","close":3160.0},{"date":"2019-04-26","close":3025.0},{"date":"2019-04-29","close":3010.0},{"date":"2019-04-30","close":3080.0},{"date":"2019-05-02","close":3065.0},{"date":"2019-05-03","close":3050.0},{"date":"2019-05-07","close":3025.0},{"date":"2019-05-08","close":3055.0},{"date":"2019-05-09","close":2975.0},{"date":"2019-05-10","close":2980.0},{"date":"2019-05-13","close":3000.0},{"date":"2019-05-14","close":2940.0},{"date":"2019-05-15","close":3000.0},{"date":"2019-05-16","close":2905.0},{"date":"2019-05-17","close":2875.0},{"date":"2019-05-20","close":2800.0},{"date":"2019-05-21","close":2815.0},{"date":"2019-05-22","close":2860.0},{"date":"2019-05-23","close":2840.0},{"date":"2019-05-24","close":2955.0},{"date":"2019-05-27","close":2795.0},{"date":"2019-05-28","close":2820.0},{"date":"2019-05-29","close":2815.0},{"date":"2019-05-30","close":2825.0},{"date":"2019-05-31","close":2865.0},{"date":"2019-06-03","close":2830.0},{"date":"2019-06-04","close":2800.0},{"date":"2019-06-05","close":2820.0},{"date":"2019-06-07","close":2805.0},{"date":"2019-06-10","close":2855.0},{"date":"2019-06-11","close":2870.0},{"date":"2019-06-12","close":2885.0},{"date":"2019-06-13","close":2830.0},{"date":"2019-06-14","close":2920.0},{"date":"2019-06-17","close":2860.0},{"date":"2019-06-18","close":2795.0},{"date":"2019-06-19","close":2825.0},{"date":"2019-06-20","close":2810.0},{"date":"2019-06-21","close":2845.0},{"date":"2019-06-24","close":2760.0},{"date":"2019-06-25","close":2715.0},{"date":"2019-06-26","close":2740.0},{"date":"2019-06-27","close":2715.0},{"date":"2019-06-28","close":2660.0},{"date":"2019-07-01","close":2680.0},{"date":"2019-07-02","close":2745.0},{"date":"2019-07-03","close":2700.0},{"date":"2019-07-04","close":2640.0},{"date":"2019-07-05","close":2680.0},{"date":"2019-07-08","close":2650.0},{"date":"2019-07-09","close":2510.0},{"date":"2019-07-10","close":2535.0},{"date":"2019-07-11","close":2565.0},{"date":"2019-07-12","close":2585.0},{"date":"2019-07-15","close":2550.0},{"date":"2019-07-16","close":2550.0},{"date":"2019-07-17","close":2560.0},{"date":"2019-07-18","close":2560.0},{"date":"2019-07-19","close":2570.0},{"date":"2019-07-22","close":2600.0},{"date":"2019-07-23","close":2595.0},{"date":"2019-07-24","close":2595.0},{"date":"2019-07-25","close":2500.0},{"date":"2019-07-26","close":2480.0},{"date":"2019-07-29","close":2375.0},{"date":"2019-07-30","close":2475.0},{"date":"2019-07-31","close":2520.0},{"date":"2019-08-01","close":2480.0},{"date":"2019-08-02","close":2485.0},{"date":"2019-08-05","close":2410.0},{"date":"2019-08-06","close":2300.0},{"date":"2019-08-07","close":2330.0},{"date":"2019-08-08","close":2300.0},{"date":"2019-08-09","close":2325.0},{"date":"2019-08-12","close":2280.0},{"date":"2019-08-13","close":2250.0},{"date":"2019-08-14","close":2250.0},{"date":"2019-08-16","close":2250.0},{"date":"2019-08-19","close":2280.0},{"date":"2019-08-20","close":2300.0},{"date":"2019-08-21","close":2320.0},{"date":"2019-08-22","close":2300.0},{"date":"2019-08-23","close":2275.0},{"date":"2019-08-26","close":2180.0},{"date":"2019-08-27","close":2205.0},{"date":"2019-08-28","close":2160.0},{"date":"2019-08-29","close":2120.0},{"date":"2019-08-30","close":2145.0},{"date":"2019-09-02","close":2115.0},{"date":"2019-09-03","close":2150.0},{"date":"2019-09-04","close":2120.0},{"date":"2019-09-05","close":2170.0},{"date":"2019-09-06","close":2180.0},{"date":"2019-09-09","close":2200.0},{"date":"2019-09-10","close":2130.0},{"date":"2019-09-11","close":2145.0},{"date":"2019-09-16","close":2205.0},{"date":"2019-09-17","close":2240.0},{"date":"2019-09-18","close":2325.0},{"date":"2019-09-19","close":2350.0},{"date":"2019-09-20","close":2475.0},{"date":"2019-09-23","close":2890.0},{"date":"2019-09-24","close":2925.0},{"date":"2019-09-25","close":2930.0},{"date":"2019-09-26","close":2750.0},{"date":"2019-09-27","close":2720.0},{"date":"2019-09-30","close":2800.0},{"date":"2019-10-01","close":2755.0},{"date":"2019-10-02","close":2675.0},{"date":"2019-10-04","close":2565.0},{"date":"2019-10-07","close":2600.0},{"date":"2019-10-08","close":2540.0},{"date":"2019-10-10","close":2410.0},{"date":"2019-10-11","close":2460.0},{"date":"2019-10-14","close":2545.0},{"date":"2019-10-15","close":2540.0},{"date":"2019-10-16","close":2670.0},{"date":"2019-10-17","close":2800.0},{"date":"2019-10-18","close":2870.0},{"date":"2019-10-21","close":2850.0},{"date":"2019-10-22","close":2850.0},{"date":"2019-10-23","close":2750.0},{"date":"2019-10-24","close":2715.0},{"date":"2019-10-25","close":2745.0},{"date":"2019-10-28","close":2695.0},{"date":"2019-10-29","close":2700.0},{"date":"2019-10-30","close":2575.0},{"date":"2019-10-31","close":2600.0},{"date":"2019-11-01","close":2515.0},{"date":"2019-11-04","close":2495.0},{"date":"2019-11-05","close":2510.0},{"date":"2019-11-06","close":2570.0},{"date":"2019-11-07","close":2560.0},{"date":"2019-11-08","close":2490.0},{"date":"2019-11-11","close":2435.0},{"date":"2019-11-12","close":2480.0},{"date":"2019-11-13","close":2470.0},{"date":"2019-11-14","close":2400.0},{"date":"2019-11-15","close":2420.0},{"date":"2019-11-18","close":2460.0},{"date":"2019-11-19","close":2450.0},{"date":"2019-11-20","close":2460.0},{"date":"2019-11-21","close":2305.0},{"date":"2019-11-22","close":2260.0},{"date":"2019-11-25","close":2300.0},{"date":"2019-11-26","close":2295.0},{"date":"2019-11-27","close":2250.0},{"date":"2019-11-28","close":2260.0},{"date":"2019-11-29","close":2220.0},{"date":"2019-12-02","close":2220.0},{"date":"2019-12-03","close":2275.0},{"date":"2019-12-04","close":2260.0},{"date":"2019-12-05","close":2220.0},{"date":"2019-12-06","close":2235.0},{"date":"2019-12-09","close":2240.0},{"date":"2019-12-10","close":2230.0},{"date":"2019-12-11","close":2190.0},{"date":"2019-12-12","close":2245.0},{"date":"2019-12-13","close":2190.0},{"date":"2019-12-16","close":2240.0},{"date":"2019-12-17","close":2215.0},{"date":"2019-12-18","close":2310.0},{"date":"2019-12-19","close":2370.0},{"date":"2019-12-20","close":2305.0},{"date":"2019-12-23","close":2230.0},{"date":"2019-12-24","close":2245.0},{"date":"2019-12-26","close":2220.0},{"date":"2019-12-27","close":2260.0},{"date":"2019-12-30","close":2330.0},{"date":"2020-01-02","close":2390.0},{"date":"2020-01-03","close":3105.0},{"date":"2020-01-06","close":3280.0},{"date":"2020-01-07","close":3200.0},{"date":"2020-01-08","close":2890.0},{"date":"2020-01-09","close":3400.0},{"date":"2020-01-10","close":3270.0},{"date":"2020-01-13","close":3370.0},{"date":"2020-01-14","close":3550.0},{"date":"2020-01-15","close":3515.0},{"date":"2020-01-16","close":3205.0},{"date":"2020-01-17","close":3040.0},{"date":"2020-01-20","close":2645.0},{"date":"2020-01-21","close":2680.0},{"date":"2020-01-22","close":2685.0},{"date":"2020-01-23","close":2680.0},{"date":"2020-01-28","close":2590.0},{"date":"2020-01-29","close":2600.0},{"date":"2020-01-30","close":2515.0},{"date":"2020-01-31","close":2485.0},{"date":"2020-02-03","close":2495.0},{"date":"2020-02-04","close":2555.0},{"date":"2020-02-05","close":2515.0},{"date":"2020-02-06","close":2585.0},{"date":"2020-02-07","close":2610.0},{"date":"2020-02-10","close":2585.0},{"date":"2020-02-11","close":2555.0},{"date":"2020-02-12","close":2600.0},{"date":"2020-02-13","close":2600.0},{"date":"2020-02-14","close":2505.0},{"date":"2020-02-17","close":2475.0},{"date":"2020-02-18","close":2450.0},{"date":"2020-02-19","close":2470.0},{"date":"2020-02-20","close":2380.0},{"date":"2020-02-21","close":2380.0},{"date":"2020-02-24","close":2235.0},{"date":"2020-02-25","close":2260.0},{"date":"2020-02-26","close":2220.0},{"date":"2020-02-27","close":2165.0},{"date":"2020-02-28","close":2070.0},{"date":"2020-03-02","close":2070.0},{"date":"2020-03-03","close":2075.0},{"date":"2020-03-04","close":2080.0},{"date":"2020-03-05","close":2090.0},{"date":"2020-03-06","close":2090.0},{"date":"2020-03-09","close":2090.0},{"date":"2020-03-10","close":1960.0},{"date":"2020-03-11","close":1780.0},{"date":"2020-03-12","close":1610.0},{"date":"2020-03-13","close":1435.0},{"date":"2020-03-16","close":1375.0},{"date":"2020-03-17","close":1370.0},{"date":"2020-03-18","close":1345.0},{"date":"2020-03-19","close":1110.0},{"date":"2020-03-20","close":1145.0},{"date":"2020-03-23","close":1035.0},{"date":"2020-03-24","close":1145.0},{"date":"2020-03-25","close":1215.0},{"date":"2020-03-26","close":1235.0},{"date":"2020-03-27","close":1300.0},{"date":"2020-03-30","close":1395.0},{"date":"2020-03-31","close":1480.0},{"date":"2020-04-01","close":1475.0},{"date":"2020-04-02","close":1535.0},{"date":"2020-04-03","close":1615.0},{"date":"2020-04-06","close":1700.0},{"date":"2020-04-07","close":1770.0},{"date":"2020-04-08","close":1855.0},{"date":"2020-04-09","close":1875.0},{"date":"2020-04-10","close":1865.0},{"date":"2020-04-13","close":1755.0},{"date":"2020-04-14","close":1770.0},{"date":"2020-04-16","close":1865.0},{"date":"2020-04-17","close":1800.0},{"date":"2020-04-20","close":1845.0},{"date":"2020-04-21","close":1840.0},{"date":"2020-04-22","close":1855.0},{"date":"2020-04-23","close":1795.0},{"date":"2020-04-24","close":1725.0},{"date":"2020-04-27","close":1750.0},{"date":"2020-04-28","close":1735.0},{"date":"2020-04-29","close":1760.0},{"date":"2020-05-04","close":1780.0},{"date":"2020-05-06","close":1780.0},{"date":"2020-05-07","close":1790.0},{"date":"2020-05-08","close":1815.0},{"date":"2020-05-11","close":1850.0},{"date":"2020-05-12","close":1790.0},{"date":"2020-05-13","close":1790.0},{"date":"2020-05-14","close":1730.0},{"date":"2020-05-15","close":1780.0},{"date":"2020-05-18","close":1765.0},{"date":"2020-05-19","close":1810.0},{"date":"2020-05-20","close":1890.0},{"date":"2020-05-21","close":1900.0},{"date":"2020-05-22","close":1805.0},{"date":"2020-05-25","close":1765.0},{"date":"2020-05-26","close":1780.0},{"date":"2020-05-27","close":1895.0},{"date":"2020-05-28","close":1825.0},{"date":"2020-05-29","close":1850.0},{"date":"2020-06-01","close":1870.0},{"date":"2020-06-02","close":1940.0},{"date":"2020-06-03","close":1870.0},{"date":"2020-06-04","close":1865.0},{"date":"2020-06-05","close":1855.0},{"date":"2020-06-08","close":1820.0},{"date":"2020-06-09","close":1820.0},{"date":"2020-06-10","close":1800.0},{"date":"2020-06-11","close":1825.0},{"date":"2020-06-12","close":1785.0},{"date":"2020-06-15","close":1635.0},{"date":"2020-06-16","close":1725.0},{"date":"2020-06-17","close":1755.0},{"date":"2020-06-18","close":1715.0},{"date":"2020-06-19","close":1780.0},{"date":"2020-06-22","close":1720.0},{"date":"2020-06-23","close":1720.0},{"date":"2020-06-24","close":1695.0},{"date":"2020-06-25","close":1665.0},{"date":"2020-06-26","close":1710.0},{"date":"2020-06-29","close":1680.0},{"date":"2020-06-30","close":1710.0},{"date":"2020-07-01","close":1665.0},{"date":"2020-07-02","close":1690.0},{"date":"2020-07-03","close":1665.0},{"date":"2020-07-06","close":1680.0},{"date":"2020-07-07","close":1700.0},{"date":"2020-07-08","close":1730.0},{"date":"2020-07-09","close":1695.0},{"date":"2020-07-10","close":1730.0},{"date":"2020-07-13","close":1720.0},{"date":"2020-07-14","close":1680.0},{"date":"2020-07-15","close":1720.0},{"date":"2020-07-16","close":1720.0},{"date":"2020-07-17","close":1720.0},{"date":"2020-07-20","close":1700.0},{"date":"2020-07-21","close":1705.0},{"date":"2020-07-22","close":1685.0},{"date":"2020-07-23","close":1725.0},{"date":"2020-07-24","close":1720.0},{"date":"2020-07-27","close":1685.0},{"date":"2020-07-28","close":1705.0},{"date":"2020-07-29","close":1670.0},{"date":"2020-07-30","close":1680.0},{"date":"2020-07-31","close":1665.0},{"date":"2020-08-03","close":1700.0},{"date":"2020-08-04","close":1720.0},{"date":"2020-08-05","close":1730.0},{"date":"2020-08-06","close":1720.0},{"date":"2020-08-07","close":1705.0},{"date":"2020-08-10","close":1800.0},{"date":"2020-08-11","close":1805.0},{"date":"2020-08-12","close":1945.0},{"date":"2020-08-13","close":1935.0},{"date":"2020-08-14","close":1910.0},{"date":"2020-08-18","close":1905.0},{"date":"2020-08-19","close":1900.0},{"date":"2020-08-20","close":1915.0},{"date":"2020-08-21","close":2060.0},{"date":"2020-08-24","close":2060.0},{"date":"2020-08-25","close":2135.0},{"date":"2020-08-26","close":2195.0},{"date":"2020-08-27","close":2060.0},{"date":"2020-08-28","close":2125.0},{"date":"2020-08-31","close":2085.0},{"date":"2020-09-01","close":2120.0},{"date":"2020-09-02","close":2070.0},{"date":"2020-09-03","close":2135.0},{"date":"2020-09-04","close":2045.0},{"date":"2020-09-07","close":2070.0},{"date":"2020-09-08","close":1950.0},{"date":"2020-09-09","close":1955.0},{"date":"2020-09-10","close":2000.0},{"date":"2020-09-11","close":1970.0},{"date":"2020-09-14","close":2075.0},{"date":"2020-09-15","close":2010.0},{"date":"2020-09-16","close":2075.0},{"date":"2020-09-17","close":2015.0},{"date":"2020-09-18","close":2020.0},{"date":"2020-09-21","close":2045.0},{"date":"2020-09-22","close":2000.0},{"date":"2020-09-23","close":2005.0},{"date":"2020-09-24","close":1965.0},{"date":"2020-09-25","close":1965.0},{"date":"2020-09-28","close":1965.0},{"date":"2020-09-29","close":2000.0},{"date":"2020-10-05","close":2000.0},{"date":"2020-10-06","close":2010.0},{"date":"2020-10-07","close":2010.0},{"date":"2020-10-08","close":2020.0},{"date":"2020-10-12","close":2040.0},{"date":"2020-10-13","close":2050.0},{"date":"2020-10-14","close":2060.0},{"date":"2020-10-15","close":1995.0},{"date":"2020-10-16","close":1995.0},{"date":"2020-10-19","close":1935.0},{"date":"2020-10-20","close":1945.0},{"date":"2020-10-21","close":2020.0},{"date":"2020-10-22","close":2020.0},{"date":"2020-10-23","close":2025.0},{"date":"2020-10-26","close":1975.0},{"date":"2020-10-27","close":1905.0},{"date":"2020-10-28","close":1910.0},{"date":"2020-10-29","close":1895.0},{"date":"2020-10-30","close":1920.0},{"date":"2020-11-02","close":1895.0},{"date":"2020-11-03","close":1945.0},{"date":"2020-11-04","close":2000.0},{"date":"2020-11-05","close":2025.0},{"date":"2020-11-06","close":1965.0},{"date":"2020-11-09","close":2190.0},{"date":"2020-11-10","close":2210.0},{"date":"2020-11-11","close":2100.0},{"date":"2020-11-12","close":2180.0},{"date":"2020-11-13","close":2140.0},{"date":"2020-11-16","close":2050.0},{"date":"2020-11-17","close":2050.0},{"date":"2020-11-18","close":2070.0},{"date":"2020-11-19","close":2050.0},{"date":"2020-11-20","close":2055.0},{"date":"2020-11-23","close":2045.0},{"date":"2020-11-24","close":2070.0},{"date":"2020-11-25","close":2165.0},{"date":"2020-11-26","close":2160.0},{"date":"2020-11-27","close":2165.0},{"date":"2020-11-30","close":2110.0},{"date":"2020-12-01","close":2060.0},{"date":"2020-12-02","close":2095.0},{"date":"2020-12-03","close":2205.0},{"date":"2020-12-04","close":2170.0},{"date":"2020-12-07","close":2195.0},{"date":"2020-12-08","close":2215.0},{"date":"2020-12-09","close":2350.0},{"date":"2020-12-10","close":2315.0},{"date":"2020-12-11","close":2250.0},{"date":"2020-12-14","close":2300.0},{"date":"2020-12-15","close":2320.0},{"date":"2020-12-16","close":2250.0},{"date":"2020-12-17","close":2260.0},{"date":"2020-12-18","close":2265.0},{"date":"2020-12-21","close":2435.0},{"date":"2020-12-22","close":2375.0},{"date":"2020-12-23","close":2430.0},{"date":"2020-12-24","close":2580.0},{"date":"2020-12-28","close":2620.0},{"date":"2020-12-29","close":2945.0},{"date":"2020-12-30","close":2800.0},{"date":"2021-01-04","close":2810.0},{"date":"2021-01-05","close":2885.0},{"date":"2021-01-06","close":2795.0},{"date":"2021-01-07","close":2995.0},{"date":"2021-01-08","close":2910.0},{"date":"2021-01-11","close":2760.0},{"date":"2021-01-12","close":2700.0},{"date":"2021-01-13","close":2685.0},{"date":"2021-01-14","close":2760.0},{"date":"2021-01-15","close":2775.0},{"date":"2021-01-18","close":2635.0},{"date":"2021-01-19","close":2750.0},{"date":"2021-01-20","close":2690.0},{"date":"2021-01-21","close":2735.0},{"date":"2021-01-22","close":2820.0},{"date":"2021-01-25","close":2880.0},{"date":"2021-01-26","close":2800.0},{"date":"2021-01-27","close":2820.0},{"date":"2021-01-28","close":2685.0},{"date":"2021-01-29","close":2580.0},{"date":"2021-02-01","close":2630.0},{"date":"2021-02-02","close":2745.0},{"date":"2021-02-03","close":2680.0},{"date":"2021-02-04","close":2740.0},{"date":"2021-02-05","close":2720.0},{"date":"2021-02-08","close":2700.0},{"date":"2021-02-09","close":2725.0},{"date":"2021-02-10","close":2805.0},{"date":"2021-02-15","close":3255.0},{"date":"2021-02-16","close":3130.0},{"date":"2021-02-17","close":3085.0},{"date":"2021-02-18","close":3030.0},{"date":"2021-02-19","close":3000.0},{"date":"2021-02-22","close":2790.0},{"date":"2021-02-23","close":2830.0},{"date":"2021-02-24","close":2700.0},{"date":"2021-02-25","close":2830.0},{"date":"2021-02-26","close":2760.0},{"date":"2021-03-02","close":2720.0},{"date":"2021-03-03","close":2715.0},{"date":"2021-03-04","close":2705.0},{"date":"2021-03-05","close":2680.0},{"date":"2021-03-08","close":2695.0},{"date":"2021-03-09","close":2685.0},{"date":"2021-03-10","close":2630.0},{"date":"2021-03-11","close":2675.0},{"date":"2021-03-12","close":2730.0},{"date":"2021-03-15","close":2760.0},{"date":"2021-03-16","close":2750.0},{"date":"2021-03-17","close":2810.0},{"date":"2021-03-18","close":2775.0},{"date":"2021-03-19","close":2790.0},{"date":"2021-03-22","close":2895.0},{"date":"2021-03-23","close":2895.0},{"date":"2021-03-24","close":2820.0},{"date":"2021-03-25","close":2810.0},{"date":"2021-03-26","close":2850.0},{"date":"2021-03-29","close":2840.0},{"date":"2021-03-30","close":2965.0},{"date":"2021-03-31","close":2920.0},{"date":"2021-04-01","close":2910.0},{"date":"2021-04-02","close":3115.0},{"date":"2021-04-05","close":3070.0},{"date":"2021-04-06","close":3125.0},{"date":"2021-04-07","close":3145.0},{"date":"2021-04-08","close":3075.0},{"date":"2021-04-09","close":3160.0},{"date":"2021-04-12","close":3100.0},{"date":"2021-04-13","close":3160.0},{"date":"2021-04-14","close":3175.0},{"date":"2021-04-15","close":3275.0},{"date":"2021-04-16","close":3240.0},{"date":"2021-04-19","close":3180.0},{"date":"2021-04-20","close":3130.0},{"date":"2021-04-21","close":3210.0},{"date":"2021-04-22","close":3205.0},{"date":"2021-04-23","close":3285.0},{"date":"2021-04-26","close":3120.0},{"date":"2021-04-27","close":3040.0},{"date":"2021-04-28","close":3000.0},{"date":"2021-04-29","close":3040.0},{"date":"2021-04-30","close":3200.0},{"date":"2021-05-03","close":3055.0},{"date":"2021-05-04","close":2885.0},{"date":"2021-05-06","close":2850.0},{"date":"2021-05-07","close":2950.0},{"date":"2021-05-10","close":3010.0},{"date":"2021-05-11","close":3035.0},{"date":"2021-05-12","close":3040.0},{"date":"2021-05-13","close":3000.0},{"date":"2021-05-14","close":3050.0},{"date":"2021-05-17","close":2980.0},{"date":"2021-05-18","close":2905.0},{"date":"2021-05-20","close":2915.0},{"date":"2021-05-21","close":2900.0},{"date":"2021-05-24","close":2720.0},{"date":"2021-05-25","close":2790.0},{"date":"2021-05-26","close":2830.0},{"date":"2021-05-27","close":2985.0},{"date":"2021-05-28","close":3145.0},{"date":"2021-05-31","close":3150.0},{"date":"2021-06-01","close":3215.0},{"date":"2021-06-02","close":3295.0},{"date":"2021-06-03","close":3270.0},{"date":"2021-06-04","close":3190.0},{"date":"2021-06-07","close":3280.0},{"date":"2021-06-08","close":3300.0},{"date":"2021-06-09","close":3305.0},{"date":"2021-06-10","close":3420.0},{"date":"2021-06-11","close":3370.0},{"date":"2021-06-14","close":3380.0},{"date":"2021-06-15","close":3370.0},{"date":"2021-06-16","close":3390.0},{"date":"2021-06-17","close":3380.0},{"date":"2021-06-18","close":3420.0},{"date":"2021-06-21","close":3370.0},{"date":"2021-06-22","close":3365.0},{"date":"2021-06-23","close":3360.0},{"date":"2021-06-24","close":3305.0},{"date":"2021-06-25","close":3305.0},{"date":"2021-06-28","close":3225.0},{"date":"2021-06-29","close":3220.0},{"date":"2021-06-30","close":3320.0},{"date":"2021-07-01","close":3340.0},{"date":"2021-07-02","close":3315.0},{"date":"2021-07-05","close":3280.0},{"date":"2021-07-06","close":3280.0},{"date":"2021-07-07","close":3255.0},{"date":"2021-07-08","close":3120.0},{"date":"2021-07-09","close":3150.0},{"date":"2021-07-12","close":3060.0},{"date":"2021-07-13","close":3090.0},{"date":"2021-07-14","close":3205.0},{"date":"2021-07-15","close":3545.0},{"date":"2021-07-16","close":3430.0},{"date":"2021-07-19","close":3470.0},{"date":"2021-07-20","close":3375.0},{"date":"2021-07-21","close":3460.0},{"date":"2021-07-22","close":3550.0},{"date":"2021-07-23","close":3495.0},{"date":"2021-07-26","close":3445.0},{"date":"2021-07-27","close":3445.0},{"date":"2021-07-28","close":3455.0},{"date":"2021-07-29","close":3400.0},{"date":"2021-07-30","close":3295.0},{"date":"2021-08-02","close":3230.0},{"date":"2021-08-03","close":3365.0},{"date":"2021-08-04","close":3310.0},{"date":"2021-08-05","close":3345.0},{"date":"2021-08-06","close":3315.0},{"date":"2021-08-09","close":3270.0},{"date":"2021-08-10","close":3270.0},{"date":"2021-08-11","close":3250.0},{"date":"2021-08-12","close":3315.0},{"date":"2021-08-13","close":3450.0},{"date":"2021-08-17","close":3300.0},{"date":"2021-08-18","close":3170.0},{"date":"2021-08-19","close":3090.0},{"date":"2021-08-20","close":2990.0},{"date":"2021-08-23","close":3065.0},{"date":"2021-08-24","close":3095.0},{"date":"2021-08-25","close":3115.0},{"date":"2021-08-26","close":3145.0},{"date":"2021-08-27","close":3155.0},{"date":"2021-08-30","close":3160.0},{"date":"2021-08-31","close":3135.0},{"date":"2021-09-01","close":3160.0},{"date":"2021-09-02","close":3255.0},{"date":"2021-09-03","close":3175.0},{"date":"2021-09-06","close":3180.0},{"date":"2021-09-07","close":3145.0},{"date":"2021-09-08","close":3005.0},{"date":"2021-09-09","close":2985.0},{"date":"2021-09-10","close":2980.0},{"date":"2021-09-13","close":2975.0},{"date":"2021-09-14","close":2965.0},{"date":"2021-09-15","close":3000.0},{"date":"2021-09-16","close":2910.0},{"date":"2021-09-17","close":2895.0},{"date":"2021-09-23","close":2895.0},{"date":"2021-09-24","close":2895.0},{"date":"2021-09-27","close":2880.0},{"date":"2021-09-28","close":2765.0},{"date":"2021-09-29","close":2650.0},{"date":"2021-09-30","close":2695.0},{"date":"2021-10-01","close":2785.0},{"date":"2021-10-05","close":2835.0},{"date":"2021-10-06","close":2725.0},{"date":"2021-10-07","close":2725.0},{"date":"2021-10-08","close":2715.0},{"date":"2021-10-12","close":2830.0},{"date":"2021-10-13","close":2865.0},{"date":"2021-10-14","close":2910.0},{"date":"2021-10-15","close":2925.0},{"date":"2021-10-18","close":2920.0},{"date":"2021-10-19","close":2930.0},{"date":"2021-10-20","close":2935.0},{"date":"2021-10-21","close":2915.0},{"date":"2021-10-22","close":2875.0},{"date":"2021-10-25","close":2730.0},{"date":"2021-10-26","close":2785.0},{"date":"2021-10-27","close":2715.0},{"date":"2021-10-28","close":2760.0},{"date":"2021-10-29","close":2745.0},{"date":"2021-11-01","close":2750.0},{"date":"2021-11-02","close":2780.0},{"date":"2021-11-03","close":2750.0},{"date":"2021-11-04","close":2705.0},{"date":"2021-11-05","close":2900.0},{"date":"2021-11-08","close":3040.0},{"date":"2021-11-09","close":3470.0},{"date":"2021-11-10","close":4510.0},{"date":"2021-11-11","close":5860.0},{"date":"2021-11-12","close":7610.0},{"date":"2021-11-15","close":8020.0},{"date":"2021-11-16","close":8250.0},{"date":"2021-11-17","close":6980.0},{"date":"2021-11-18","close":6400.0},{"date":"2021-11-19","close":6500.0},{"date":"2021-11-22","close":6960.0},{"date":"2021-11-23","close":6970.0},{"date":"2021-11-24","close":6930.0},{"date":"2021-11-25","close":7060.0},{"date":"2021-11-26","close":6570.0},{"date":"2021-11-29","close":6590.0},{"date":"2021-11-30","close":6940.0},{"date":"2021-12-01","close":7090.0},{"date":"2021-12-02","close":7200.0},{"date":"2021-12-03","close":8000.0},{"date":"2021-12-06","close":9000.0},{"date":"2021-12-07","close":8780.0},{"date":"2021-12-08","close":8980.0},{"date":"2021-12-09","close":8840.0},{"date":"2021-12-10","close":8530.0},{"date":"2021-12-13","close":8200.0},{"date":"2021-12-14","close":8850.0},{"date":"2021-12-15","close":8870.0},{"date":"2021-12-16","close":9200.0},{"date":"2021-12-17","close":9000.0},{"date":"2021-12-20","close":8930.0},{"date":"2021-12-21","close":8750.0},{"date":"2021-12-22","close":9300.0},{"date":"2021-12-23","close":8760.0},{"date":"2021-12-24","close":8090.0},{"date":"2021-12-27","close":7420.0},{"date":"2021-12-28","close":7500.0},{"date":"2021-12-29","close":8400.0},{"date":"2021-12-30","close":8770.0},{"date":"2022-01-03","close":8950.0},{"date":"2022-01-04","close":8370.0},{"date":"2022-01-05","close":8700.0},{"date":"2022-01-06","close":8270.0},{"date":"2022-01-07","close":8490.0},{"date":"2022-01-10","close":8470.0},{"date":"2022-01-11","close":8640.0},{"date":"2022-01-12","close":9160.0},{"date":"2022-01-13","close":10650.0},{"date":"2022-01-14","close":10000.0},{"date":"2022-01-17","close":9840.0},{"date":"2022-01-18","close":10100.0},{"date":"2022-01-19","close":9600.0},{"date":"2022-01-20","close":9800.0},{"date":"2022-01-21","close":9700.0},{"date":"2022-01-24","close":9330.0},{"date":"2022-01-25","close":8040.0},{"date":"2022-01-26","close":8040.0},{"date":"2022-01-27","close":8320.0},{"date":"2022-01-28","close":8490.0},{"date":"2022-02-03","close":8490.0},{"date":"2022-02-04","close":8350.0},{"date":"2022-02-07","close":8920.0},{"date":"2022-02-08","close":8920.0},{"date":"2022-02-09","close":8510.0},{"date":"2022-02-10","close":8340.0},{"date":"2022-02-11","close":8100.0},{"date":"2022-02-14","close":7650.0},{"date":"2022-02-15","close":7200.0},{"date":"2022-02-16","close":7510.0},{"date":"2022-02-17","close":7400.0},{"date":"2022-02-18","close":7450.0},{"date":"2022-02-21","close":7320.0},{"date":"2022-02-22","close":7020.0},{"date":"2022-02-23","close":7320.0},{"date":"2022-02-24","close":6850.0},{"date":"2022-02-25","close":6730.0},{"date":"2022-02-28","close":6730.0},{"date":"2022-03-02","close":7050.0},{"date":"2022-03-03","close":7070.0},{"date":"2022-03-04","close":6820.0},{"date":"2022-03-07","close":6650.0},{"date":"2022-03-08","close":6780.0},{"date":"2022-03-10","close":6780.0},{"date":"2022-03-11","close":7580.0},{"date":"2022-03-14","close":7100.0},{"date":"2022-03-15","close":7100.0},{"date":"2022-03-16","close":7100.0},{"date":"2022-03-17","close":7100.0},{"date":"2022-03-18","close":7560.0},{"date":"2022-03-21","close":7560.0},{"date":"2022-03-22","close":8220.0},{"date":"2022-03-23","close":8200.0},{"date":"2022-03-24","close":8210.0},{"date":"2022-03-25","close":8210.0},{"date":"2022-03-28","close":8100.0},{"date":"2022-03-29","close":8660.0},{"date":"2022-03-30","close":8730.0},{"date":"2022-03-31","close":9290.0},{"date":"2022-04-01","close":9630.0},{"date":"2022-04-04","close":11000.0},{"date":"2022-04-05","close":12050.0},{"date":"2022-04-06","close":11350.0},{"date":"2022-04-07","close":11750.0},{"date":"2022-04-08","close":13250.0},{"date":"2022-04-11","close":12500.0},{"date":"2022-04-12","close":13150.0},{"date":"2022-04-13","close":12850.0},{"date":"2022-04-14","close":12900.0},{"date":"2022-04-15","close":12850.0},{"date":"2022-04-18","close":11850.0},{"date":"2022-04-19","close":11750.0},{"date":"2022-04-20","close":11350.0},{"date":"2022-04-21","close":11350.0},{"date":"2022-04-22","close":10900.0},{"date":"2022-04-25","close":10200.0},{"date":"2022-04-26","close":10300.0},{"date":"2022-04-27","close":9950.0},{"date":"2022-04-28","close":10000.0},{"date":"2022-04-29","close":10050.0},{"date":"2022-05-02","close":9770.0},{"date":"2022-05-03","close":9890.0},{"date":"2022-05-04","close":10100.0},{"date":"2022-05-06","close":9910.0},{"date":"2022-05-09","close":9550.0},{"date":"2022-05-10","close":9520.0},{"date":"2022-05-11","close":9470.0},{"date":"2022-05-12","close":9040.0},{"date":"2022-05-13","close":9250.0},{"date":"2022-05-16","close":9450.0},{"date":"2022-05-17","close":9640.0},{"date":"2022-05-18","close":9320.0},{"date":"2022-05-19","close":8420.0},{"date":"2022-05-20","close":8400.0},{"date":"2022-05-23","close":8030.0},{"date":"2022-05-24","close":7960.0},{"date":"2022-05-25","close":7860.0},{"date":"2022-05-26","close":8040.0},{"date":"2022-05-27","close":8010.0},{"date":"2022-05-30","close":8180.0},{"date":"2022-05-31","close":8550.0},{"date":"2022-06-02","close":8360.0},{"date":"2022-06-03","close":8290.0},{"date":"2022-06-07","close":8210.0},{"date":"2022-06-08","close":8320.0},{"date":"2022-06-09","close":8270.0},{"date":"2022-06-10","close":8170.0},{"date":"2022-06-13","close":7600.0},{"date":"2022-06-14","close":7510.0},{"date":"2022-06-15","close":7300.0},{"date":"2022-06-16","close":7200.0},{"date":"2022-06-17","close":7200.0},{"date":"2022-06-20","close":7010.0},{"date":"2022-06-21","close":7180.0},{"date":"2022-06-22","close":6850.0},{"date":"2022-06-23","close":6540.0},{"date":"2022-06-24","close":6870.0},{"date":"2022-06-27","close":7220.0},{"date":"2022-06-28","close":7220.0},{"date":"2022-06-29","close":7400.0},{"date":"2022-06-30","close":7460.0},{"date":"2022-07-01","close":6850.0},{"date":"2022-07-04","close":6700.0},{"date":"2022-07-05","close":7100.0},{"date":"2022-07-06","close":7600.0},{"date":"2022-07-07","close":7600.0},{"date":"2022-07-08","close":7350.0},{"date":"2022-07-11","close":7280.0},{"date":"2022-07-12","close":7000.0},{"date":"2022-07-13","close":7090.0},{"date":"2022-07-14","close":7190.0},{"date":"2022-07-15","close":6970.0},{"date":"2022-07-18","close":7320.0},{"date":"2022-07-19","close":7250.0},{"date":"2022-07-20","close":7940.0},{"date":"2022-07-21","close":7720.0},{"date":"2022-07-22","close":7430.0},{"date":"2022-07-25","close":8120.0},{"date":"2022-07-26","close":7860.0},{"date":"2022-07-27","close":7930.0},{"date":"2022-07-28","close":8130.0},{"date":"2022-07-29","close":8220.0},{"date":"2022-08-01","close":8700.0},{"date":"2022-08-02","close":8610.0},{"date":"2022-08-03","close":8570.0},{"date":"2022-08-04","close":8930.0},{"date":"2022-08-05","close":9000.0},{"date":"2022-08-08","close":8880.0},{"date":"2022-08-09","close":9000.0},{"date":"2022-08-10","close":8790.0},{"date":"2022-08-11","close":8730.0},{"date":"2022-08-12","close":8480.0},{"date":"2022-08-16","close":8250.0},{"date":"2022-08-17","close":8810.0},{"date":"2022-08-18","close":8700.0},{"date":"2022-08-19","close":8550.0},{"date":"2022-08-22","close":8390.0},{"date":"2022-08-23","close":8390.0},{"date":"2022-08-24","close":8270.0},{"date":"2022-08-25","close":8380.0},{"date":"2022-08-26","close":8240.0},{"date":"2022-08-29","close":8010.0},{"date":"2022-08-30","close":7990.0},{"date":"2022-08-31","close":7980.0},{"date":"2022-09-01","close":7710.0},{"date":"2022-09-02","close":7600.0},{"date":"2022-09-05","close":7440.0},{"date":"2022-09-06","close":7580.0},{"date":"2022-09-07","close":7360.0},{"date":"2022-09-08","close":7400.0},{"date":"2022-09-13","close":7380.0},{"date":"2022-09-14","close":7350.0},{"date":"2022-09-15","close":7220.0},{"date":"2022-09-16","close":7080.0},{"date":"2022-09-19","close":7070.0},{"date":"2022-09-20","close":6800.0},{"date":"2022-09-21","close":6780.0},{"date":"2022-09-22","close":6700.0},{"date":"2022-09-23","close":6470.0},{"date":"2022-09-26","close":6150.0},{"date":"2022-09-27","close":6250.0},{"date":"2022-09-28","close":6060.0},{"date":"2022-09-29","close":6040.0},{"date":"2022-09-30","close":6040.0},{"date":"2022-10-04","close":6230.0},{"date":"2022-10-05","close":5830.0},{"date":"2022-10-06","close":6050.0},{"date":"2022-10-07","close":5820.0},{"date":"2022-10-11","close":5400.0},{"date":"2022-10-12","close":5620.0},{"date":"2022-10-13","close":5410.0},{"date":"2022-10-14","close":5450.0},{"date":"2022-10-17","close":5440.0},{"date":"2022-10-18","close":5290.0},{"date":"2022-10-19","close":5720.0},{"date":"2022-10-20","close":5420.0},{"date":"2022-10-21","close":5010.0},{"date":"2022-10-24","close":4860.0},{"date":"2022-10-25","close":4840.0},{"date":"2022-10-26","close":4580.0},{"date":"2022-10-27","close":4370.0},{"date":"2022-10-28","close":4250.0},{"date":"2022-10-31","close":4445.0},{"date":"2022-11-01","close":4550.0},{"date":"2022-11-02","close":4485.0},{"date":"2022-11-03","close":4355.0},{"date":"2022-11-04","close":4315.0},{"date":"2022-11-07","close":4390.0},{"date":"2022-11-08","close":4530.0},{"date":"2022-11-09","close":4480.0},{"date":"2022-11-10","close":4370.0},{"date":"2022-11-11","close":4400.0},{"date":"2022-11-14","close":4690.0},{"date":"2022-11-15","close":4995.0},{"date":"2022-11-16","close":4920.0},{"date":"2022-11-17","close":4860.0},{"date":"2022-11-18","close":4675.0},{"date":"2022-11-21","close":4675.0},{"date":"2022-11-22","close":4430.0},{"date":"2022-11-23","close":4610.0},{"date":"2022-11-24","close":4700.0},{"date":"2022-11-25","close":4635.0},{"date":"2022-11-28","close":4765.0},{"date":"2022-11-29","close":4620.0},{"date":"2022-11-30","close":4620.0},{"date":"2022-12-01","close":5660.0},{"date":"2022-12-02","close":6520.0},{"date":"2022-12-05","close":5770.0},{"date":"2022-12-06","close":5790.0},{"date":"2022-12-07","close":6020.0},{"date":"2022-12-08","close":5150.0},{"date":"2022-12-09","close":5470.0},{"date":"2022-12-12","close":5310.0},{"date":"2022-12-13","close":4845.0},{"date":"2022-12-14","close":5200.0},{"date":"2022-12-15","close":5980.0},{"date":"2022-12-16","close":5450.0},{"date":"2022-12-19","close":5310.0},{"date":"2022-12-20","close":5000.0},{"date":"2022-12-21","close":5390.0},{"date":"2022-12-22","close":5300.0},{"date":"2022-12-23","close":5210.0},{"date":"2022-12-26","close":4980.0},{"date":"2022-12-27","close":4975.0},{"date":"2022-12-28","close":5110.0},{"date":"2022-12-29","close":4950.0},{"date":"2023-01-02","close":4980.0},{"date":"2023-01-03","close":5160.0},{"date":"2023-01-04","close":4650.0},{"date":"2023-01-05","close":4450.0},{"date":"2023-01-06","close":4530.0},{"date":"2023-01-09","close":4690.0},{"date":"2023-01-10","close":4520.0},{"date":"2023-01-11","close":4695.0},{"date":"2023-01-12","close":4720.0},{"date":"2023-01-13","close":4790.0},{"date":"2023-01-16","close":5510.0},{"date":"2023-01-17","close":6000.0},{"date":"2023-01-18","close":6220.0},{"date":"2023-01-19","close":6200.0},{"date":"2023-01-20","close":6480.0},{"date":"2023-01-25","close":6230.0},{"date":"2023-01-26","close":6350.0},{"date":"2023-01-27","close":7380.0},{"date":"2023-01-30","close":7090.0},{"date":"2023-01-31","close":7030.0},{"date":"2023-02-01","close":7670.0},{"date":"2023-02-02","close":7640.0},{"date":"2023-02-03","close":7730.0},{"date":"2023-02-06","close":7270.0},{"date":"2023-02-07","close":7270.0},{"date":"2023-02-08","close":7100.0},{"date":"2023-02-09","close":7100.0},{"date":"2023-02-10","close":6760.0},{"date":"2023-02-13","close":6580.0},{"date":"2023-02-14","close":6570.0},{"date":"2023-02-15","close":6450.0},{"date":"2023-02-16","close":6950.0},{"date":"2023-02-17","close":6750.0},{"date":"2023-02-20","close":6730.0},{"date":"2023-02-21","close":6490.0},{"date":"2023-02-22","close":6350.0},{"date":"2023-02-23","close":6290.0},{"date":"2023-02-24","close":6020.0},{"date":"2023-02-27","close":5850.0},{"date":"2023-02-28","close":5960.0},{"date":"2023-03-02","close":5900.0},{"date":"2023-03-03","close":6220.0},{"date":"2023-03-06","close":6010.0},{"date":"2023-03-07","close":5980.0},{"date":"2023-03-08","close":5810.0},{"date":"2023-03-09","close":5760.0},{"date":"2023-03-10","close":5710.0},{"date":"2023-03-13","close":5490.0},{"date":"2023-03-14","close":5210.0},{"date":"2023-03-15","close":5280.0},{"date":"2023-03-16","close":5490.0},{"date":"2023-03-17","close":5480.0},{"date":"2023-03-20","close":5250.0},{"date":"2023-03-21","close":5520.0},{"date":"2023-03-22","close":5290.0},{"date":"2023-03-23","close":5130.0},{"date":"2023-03-24","close":5460.0},{"date":"2023-03-27","close":5110.0},{"date":"2023-03-28","close":5170.0},{"date":"2023-03-29","close":5050.0},{"date":"2023-03-30","close":5170.0},{"date":"2023-03-31","close":5050.0},{"date":"2023-04-03","close":5010.0},{"date":"2023-04-04","close":5100.0},{"date":"2023-04-05","close":5790.0},{"date":"2023-04-06","close":5580.0},{"date":"2023-04-07","close":6000.0},{"date":"2023-04-10","close":5710.0},{"date":"2023-04-11","close":5560.0},{"date":"2023-04-12","close":5610.0},{"date":"2023-04-13","close":6120.0},{"date":"2023-04-14","close":5840.0},{"date":"2023-04-17","close":5950.0},{"date":"2023-04-18","close":5960.0},{"date":"2023-04-19","close":5740.0},{"date":"2023-04-20","close":5590.0},{"date":"2023-04-21","close":5580.0},{"date":"2023-04-24","close":5400.0},{"date":"2023-04-25","close":5440.0},{"date":"2023-04-26","close":5550.0},{"date":"2023-04-27","close":5450.0},{"date":"2023-04-28","close":5250.0},{"date":"2023-05-02","close":5300.0},{"date":"2023-05-03","close":5300.0},{"date":"2023-05-04","close":5280.0},{"date":"2023-05-08","close":5470.0},{"date":"2023-05-09","close":5550.0},{"date":"2023-05-10","close":5450.0},{"date":"2023-05-11","close":5500.0},{"date":"2023-05-12","close":5530.0},{"date":"2023-05-15","close":5670.0},{"date":"2023-05-16","close":5220.0},{"date":"2023-05-17","close":5280.0},{"date":"2023-05-18","close":5350.0},{"date":"2023-05-19","close":5300.0},{"date":"2023-05-22","close":5150.0},{"date":"2023-05-23","close":5110.0},{"date":"2023-05-24","close":5190.0},{"date":"2023-05-25","close":5130.0},{"date":"2023-05-26","close":5140.0},{"date":"2023-05-30","close":5250.0},{"date":"2023-05-31","close":5230.0},{"date":"2023-06-01","close":5220.0},{"date":"2023-06-02","close":5100.0},{"date":"2023-06-05","close":5220.0},{"date":"2023-06-07","close":5250.0},{"date":"2023-06-08","close":5980.0},{"date":"2023-06-09","close":6000.0},{"date":"2023-06-12","close":5900.0},{"date":"2023-06-13","close":5760.0},{"date":"2023-06-14","close":5640.0},{"date":"2023-06-15","close":5650.0},{"date":"2023-06-16","close":5570.0},{"date":"2023-06-19","close":5510.0},{"date":"2023-06-20","close":5300.0},{"date":"2023-06-21","close":5230.0},{"date":"2023-06-22","close":5300.0},{"date":"2023-06-23","close":5200.0},{"date":"2023-06-26","close":5280.0},{"date":"2023-06-27","close":5150.0},{"date":"2023-06-28","close":5130.0},{"date":"2023-06-29","close":5050.0},{"date":"2023-06-30","close":5010.0},{"date":"2023-07-03","close":5020.0},{"date":"2023-07-04","close":4860.0},{"date":"2023-07-05","close":4750.0},{"date":"2023-07-06","close":4785.0},{"date":"2023-07-07","close":4700.0},{"date":"2023-07-10","close":4575.0},{"date":"2023-07-11","close":4690.0},{"date":"2023-07-12","close":5150.0},{"date":"2023-07-13","close":5160.0},{"date":"2023-07-14","close":4945.0},{"date":"2023-07-17","close":4995.0},{"date":"2023-07-18","close":4800.0},{"date":"2023-07-19","close":4690.0},{"date":"2023-07-20","close":4685.0},{"date":"2023-07-21","close":4690.0},{"date":"2023-07-24","close":4495.0},{"date":"2023-07-25","close":4355.0},{"date":"2023-07-26","close":4115.0},{"date":"2023-07-27","close":4315.0},{"date":"2023-07-28","close":4300.0},{"date":"2023-07-31","close":4350.0},{"date":"2023-08-01","close":4615.0},{"date":"2023-08-02","close":4485.0},{"date":"2023-08-03","close":4510.0},{"date":"2023-08-04","close":4565.0},{"date":"2023-08-07","close":4990.0},{"date":"2023-08-08","close":4765.0},{"date":"2023-08-09","close":4730.0},{"date":"2023-08-10","close":4795.0},{"date":"2023-08-11","close":4795.0},{"date":"2023-08-14","close":4640.0},{"date":"2023-08-16","close":4265.0},{"date":"2023-08-17","close":4300.0},{"date":"2023-08-18","close":4265.0},{"date":"2023-08-21","close":4180.0},{"date":"2023-08-22","close":4290.0},{"date":"2023-08-23","close":4400.0},{"date":"2023-08-24","close":4390.0},{"date":"2023-08-25","close":4305.0},{"date":"2023-08-28","close":4250.0},{"date":"2023-08-29","close":4230.0},{"date":"2023-08-30","close":4285.0},{"date":"2023-08-31","close":4270.0},{"date":"2023-09-01","close":4210.0},{"date":"2023-09-04","close":4185.0},{"date":"2023-09-05","close":4075.0},{"date":"2023-09-06","close":4070.0},{"date":"2023-09-07","close":3970.0},{"date":"2023-09-08","close":3930.0},{"date":"2023-09-11","close":4075.0},{"date":"2023-09-12","close":3940.0},{"date":"2023-09-13","close":3600.0},{"date":"2023-09-14","close":3720.0},{"date":"2023-09-15","close":3790.0},{"date":"2023-09-18","close":3850.0},{"date":"2023-09-19","close":3955.0},{"date":"2023-09-20","close":3600.0},{"date":"2023-09-21","close":3530.0},{"date":"2023-09-22","close":3510.0},{"date":"2023-09-25","close":3360.0},{"date":"2023-09-26","close":3210.0},{"date":"2023-09-27","close":3225.0},{"date":"2023-10-04","close":3180.0},{"date":"2023-10-05","close":3115.0},{"date":"2023-10-06","close":3190.0},{"date":"2023-10-10","close":3125.0},{"date":"2023-10-11","close":3105.0},{"date":"2023-10-12","close":3170.0},{"date":"2023-10-13","close":3265.0},{"date":"2023-10-16","close":3065.0},{"date":"2023-10-17","close":3170.0},{"date":"2023-10-18","close":3045.0},{"date":"2023-10-19","close":3075.0},{"date":"2023-10-20","close":3060.0},{"date":"2023-10-23","close":3145.0},{"date":"2023-10-24","close":3255.0},{"date":"2023-10-25","close":3075.0},{"date":"2023-10-26","close":3205.0},{"date":"2023-10-27","close":3125.0},{"date":"2023-10-30","close":3090.0},{"date":"2023-10-31","close":3010.0},{"date":"2023-11-01","close":3090.0},{"date":"2023-11-02","close":3275.0},{"date":"2023-11-03","close":3205.0},{"date":"2023-11-06","close":3255.0},{"date":"2023-11-07","close":3000.0},{"date":"2023-11-08","close":3125.0},{"date":"2023-11-09","close":3210.0},{"date":"2023-11-10","close":3215.0},{"date":"2023-11-13","close":3190.0},{"date":"2023-11-14","close":3100.0},{"date":"2023-11-15","close":3350.0},{"date":"2023-11-16","close":3280.0},{"date":"2023-11-17","close":3360.0},{"date":"2023-11-20","close":3330.0},{"date":"2023-11-21","close":3630.0},{"date":"2023-11-22","close":3570.0},{"date":"2023-11-23","close":3570.0},{"date":"2023-11-24","close":3575.0},{"date":"2023-11-27","close":3570.0},{"date":"2023-11-28","close":3560.0},{"date":"2023-11-29","close":3370.0},{"date":"2023-11-30","close":3330.0},{"date":"2023-12-01","close":3300.0},{"date":"2023-12-04","close":3355.0},{"date":"2023-12-05","close":3645.0},{"date":"2023-12-06","close":3765.0},{"date":"2023-12-07","close":3900.0},{"date":"2023-12-08","close":3745.0},{"date":"2023-12-11","close":3830.0},{"date":"2023-12-12","close":3850.0},{"date":"2023-12-13","close":3845.0},{"date":"2023-12-14","close":3715.0},{"date":"2023-12-15","close":3960.0},{"date":"2023-12-18","close":3910.0},{"date":"2023-12-19","close":3835.0},{"date":"2023-12-20","close":3815.0},{"date":"2023-12-21","close":3775.0},{"date":"2023-12-22","close":3500.0},{"date":"2023-12-26","close":3310.0},{"date":"2023-12-27","close":3380.0},{"date":"2023-12-28","close":3475.0},{"date":"2024-01-02","close":3475.0},{"date":"2024-01-03","close":3495.0},{"date":"2024-01-04","close":3485.0},{"date":"2024-01-05","close":3420.0},{"date":"2024-01-08","close":3585.0},{"date":"2024-01-09","close":3580.0},{"date":"2024-01-10","close":3650.0},{"date":"2024-01-11","close":3595.0},{"date":"2024-01-12","close":3490.0},{"date":"2024-01-15","close":3455.0},{"date":"2024-01-16","close":3410.0},{"date":"2024-01-17","close":3300.0},{"date":"2024-01-18","close":3285.0},{"date":"2024-01-19","close":3285.0},{"date":"2024-01-22","close":3275.0},{"date":"2024-01-23","close":3450.0},{"date":"2024-01-24","close":3305.0},{"date":"2024-01-25","close":3130.0},{"date":"2024-01-26","close":3100.0},{"date":"2024-01-29","close":3025.0},{"date":"2024-01-30","close":3025.0},{"date":"2024-01-31","close":2925.0},{"date":"2024-02-01","close":2920.0},{"date":"2024-02-02","close":2960.0},{"date":"2024-02-05","close":2990.0},{"date":"2024-02-06","close":2900.0},{"date":"2024-02-07","close":2945.0},{"date":"2024-02-08","close":2925.0},{"date":"2024-02-13","close":3015.0},{"date":"2024-02-14","close":3125.0},{"date":"2024-02-15","close":3195.0},{"date":"2024-02-16","close":3200.0},{"date":"2024-02-19","close":3180.0},{"date":"2024-02-20","close":3365.0},{"date":"2024-02-21","close":3300.0},{"date":"2024-02-22","close":3415.0},{"date":"2024-02-23","close":3635.0},{"date":"2024-02-26","close":3710.0},{"date":"2024-02-27","close":3705.0},{"date":"2024-02-28","close":3660.0},{"date":"2024-02-29","close":3625.0},{"date":"2024-03-04","close":3500.0},{"date":"2024-03-05","close":3400.0},{"date":"2024-03-06","close":3480.0},{"date":"2024-03-07","close":3610.0},{"date":"2024-03-08","close":3580.0},{"date":"2024-03-11","close":3420.0},{"date":"2024-03-12","close":3420.0},{"date":"2024-03-13","close":3320.0},{"date":"2024-03-14","close":3360.0},{"date":"2024-03-15","close":3285.0},{"date":"2024-03-18","close":3290.0},{"date":"2024-03-19","close":3190.0},{"date":"2024-03-20","close":3360.0},{"date":"2024-03-21","close":3365.0},{"date":"2024-03-22","close":3305.0},{"date":"2024-03-25","close":3330.0},{"date":"2024-03-26","close":3370.0},{"date":"2024-03-27","close":3430.0},{"date":"2024-03-28","close":3500.0},{"date":"2024-03-29","close":3255.0},{"date":"2024-04-01","close":3530.0},{"date":"2024-04-02","close":3490.0},{"date":"2024-04-03","close":3420.0},{"date":"2024-04-04","close":3460.0},{"date":"2024-04-05","close":3565.0},{"date":"2024-04-08","close":3600.0},{"date":"2024-04-09","close":3635.0},{"date":"2024-04-11","close":3750.0},{"date":"2024-04-12","close":3710.0},{"date":"2024-04-15","close":3650.0},{"date":"2024-04-16","close":3575.0},{"date":"2024-04-17","close":3530.0},{"date":"2024-04-18","close":3510.0},{"date":"2024-04-19","close":3470.0},{"date":"2024-04-22","close":3420.0},{"date":"2024-04-23","close":3385.0},{"date":"2024-04-24","close":3250.0},{"date":"2024-04-25","close":3230.0},{"date":"2024-04-26","close":3260.0},{"date":"2024-04-29","close":3210.0},{"date":"2024-04-30","close":3320.0},{"date":"2024-05-02","close":3230.0},{"date":"2024-05-03","close":3155.0},{"date":"2024-05-07","close":3235.0},{"date":"2024-05-08","close":3290.0},{"date":"2024-05-09","close":3400.0},{"date":"2024-05-10","close":3275.0},{"date":"2024-05-13","close":3350.0},{"date":"2024-05-14","close":3285.0},{"date":"2024-05-16","close":3310.0},{"date":"2024-05-17","close":3400.0},{"date":"2024-05-20","close":3555.0},{"date":"2024-05-21","close":3475.0},{"date":"2024-05-22","close":3490.0},{"date":"2024-05-23","close":3470.0},{"date":"2024-05-24","close":3425.0},{"date":"2024-05-27","close":3275.0},{"date":"2024-05-28","close":3285.0},{"date":"2024-05-29","close":3185.0},{"date":"2024-05-30","close":3200.0},{"date":"2024-05-31","close":3315.0},{"date":"2024-06-03","close":3440.0},{"date":"2024-06-04","close":3385.0},{"date":"2024-06-05","close":3390.0},{"date":"2024-06-07","close":3430.0},{"date":"2024-06-10","close":3435.0},{"date":"2024-06-11","close":3390.0},{"date":"2024-06-12","close":3380.0},{"date":"2024-06-13","close":3385.0},{"date":"2024-06-14","close":3270.0},{"date":"2024-06-17","close":3255.0},{"date":"2024-06-18","close":3230.0},{"date":"2024-06-19","close":3255.0},{"date":"2024-06-20","close":3115.0},{"date":"2024-06-21","close":3130.0},{"date":"2024-06-24","close":3160.0},{"date":"2024-06-25","close":3265.0},{"date":"2024-06-26","close":3170.0},{"date":"2024-06-27","close":3105.0},{"date":"2024-06-28","close":2990.0},{"date":"2024-07-01","close":2975.0},{"date":"2024-07-02","close":2955.0},{"date":"2024-07-03","close":2940.0},{"date":"2024-07-04","close":2980.0},{"date":"2024-07-05","close":2905.0},{"date":"2024-07-08","close":2910.0},{"date":"2024-07-09","close":2905.0},{"date":"2024-07-10","close":2900.0},{"date":"2024-07-11","close":2815.0},{"date":"2024-07-12","close":2815.0},{"date":"2024-07-15","close":2790.0},{"date":"2024-07-16","close":2665.0},{"date":"2024-07-17","close":2530.0},{"date":"2024-07-18","close":2645.0},{"date":"2024-07-19","close":2670.0},{"date":"2024-07-22","close":2645.0},{"date":"2024-07-23","close":2750.0},{"date":"2024-07-24","close":2715.0},{"date":"2024-07-25","close":2750.0},{"date":"2024-07-26","close":2630.0},{"date":"2024-07-29","close":2640.0},{"date":"2024-07-30","close":2490.0},{"date":"2024-07-31","close":2490.0},{"date":"2024-08-01","close":2485.0},{"date":"2024-08-02","close":2375.0},{"date":"2024-08-05","close":2115.0},{"date":"2024-08-06","close":2120.0},{"date":"2024-08-07","close":2125.0},{"date":"2024-08-08","close":2125.0},{"date":"2024-08-09","close":2200.0},{"date":"2024-08-12","close":2200.0},{"date":"2024-08-13","close":2200.0},{"date":"2024-08-14","close":2360.0},{"date":"2024-08-16","close":2300.0},{"date":"2024-08-19","close":2320.0},{"date":"2024-08-20","close":2320.0},{"date":"2024-08-21","close":2320.0},{"date":"2024-08-22","close":2340.0},{"date":"2024-08-23","close":2290.0},{"date":"2024-08-26","close":2240.0},{"date":"2024-08-27","close":2270.0},{"date":"2024-08-28","close":2245.0},{"date":"2024-08-29","close":2215.0},{"date":"2024-08-30","close":2225.0},{"date":"2024-09-02","close":2230.0},{"date":"2024-09-03","close":2425.0},{"date":"2024-09-04","close":2265.0},{"date":"2024-09-05","close":2215.0},{"date":"2024-09-06","close":2220.0},{"date":"2024-09-09","close":2270.0},{"date":"2024-09-10","close":2315.0},{"date":"2024-09-11","close":2305.0},{"date":"2024-09-12","close":2305.0},{"date":"2024-09-13","close":2240.0},{"date":"2024-09-19","close":2255.0},{"date":"2024-09-20","close":2225.0},{"date":"2024-09-23","close":2265.0},{"date":"2024-09-24","close":2265.0},{"date":"2024-09-25","close":2280.0},{"date":"2024-09-26","close":2260.0},{"date":"2024-09-27","close":2250.0},{"date":"2024-09-30","close":2250.0},{"date":"2024-10-02","close":2230.0},{"date":"2024-10-04","close":2235.0},{"date":"2024-10-07","close":2220.0},{"date":"2024-10-08","close":2260.0},{"date":"2024-10-10","close":2300.0},{"date":"2024-10-11","close":2335.0},{"date":"2024-10-14","close":2355.0},{"date":"2024-10-15","close":2335.0},{"date":"2024-10-16","close":2375.0},{"date":"2024-10-17","close":2345.0},{"date":"2024-10-18","close":2370.0},{"date":"2024-10-21","close":2350.0},{"date":"2024-10-22","close":2335.0},{"date":"2024-10-23","close":2220.0},{"date":"2024-10-24","close":2110.0},{"date":"2024-10-25","close":1895.0},{"date":"2024-10-28","close":1820.0},{"date":"2024-10-29","close":1890.0},{"date":"2024-10-30","close":1994.0},{"date":"2024-10-31","close":1906.0},{"date":"2024-11-01","close":1813.0},{"date":"2024-11-04","close":1843.0},{"date":"2024-11-05","close":1854.0},{"date":"2024-11-06","close":1835.0},{"date":"2024-11-07","close":1819.0},{"date":"2024-11-08","close":1810.0},{"date":"2024-11-11","close":1815.0},{"date":"2024-11-12","close":1785.0},{"date":"2024-11-13","close":1725.0},{"date":"2024-11-14","close":1571.0},{"date":"2024-11-15","close":1621.0},{"date":"2024-11-18","close":1622.0},{"date":"2024-11-19","close":1625.0},{"date":"2024-11-20","close":1621.0},{"date":"2024-11-21","close":1645.0},{"date":"2024-11-22","close":1649.0},{"date":"2024-11-25","close":1618.0},{"date":"2024-11-26","close":1643.0},{"date":"2024-11-27","close":1666.0},{"date":"2024-11-28","close":1690.0},{"date":"2024-11-29","close":1696.0},{"date":"2024-12-02","close":1694.0},{"date":"2024-12-03","close":1667.0},{"date":"2024-12-04","close":1667.0},{"date":"2024-12-05","close":1640.0},{"date":"2024-12-06","close":1605.0},{"date":"2024-12-09","close":1440.0},{"date":"2024-12-10","close":1490.0},{"date":"2024-12-11","close":1508.0},{"date":"2024-12-12","close":1487.0},{"date":"2024-12-13","close":1505.0},{"date":"2024-12-16","close":1512.0},{"date":"2024-12-17","close":1505.0},{"date":"2024-12-18","close":1502.0},{"date":"2024-12-19","close":1516.0},{"date":"2024-12-20","close":1506.0},{"date":"2024-12-23","close":1527.0},{"date":"2024-12-24","close":1529.0},{"date":"2024-12-26","close":1490.0},{"date":"2024-12-27","close":1527.0},{"date":"2024-12-30","close":1580.0},{"date":"2025-01-02","close":1865.0},{"date":"2025-01-03","close":1900.0},{"date":"2025-01-06","close":2020.0},{"date":"2025-01-07","close":2025.0},{"date":"2025-01-08","close":2135.0},{"date":"2025-01-09","close":2130.0},{"date":"2025-01-10","close":2255.0},{"date":"2025-01-13","close":2340.0},{"date":"2025-01-14","close":2370.0},{"date":"2025-01-15","close":2335.0},{"date":"2025-01-16","close":2295.0},{"date":"2025-01-17","close":2295.0},{"date":"2025-01-20","close":2300.0},{"date":"2025-01-21","close":2215.0},{"date":"2025-01-22","close":2295.0},{"date":"2025-01-23","close":1944.0},{"date":"2025-01-24","close":1943.0},{"date":"2025-01-31","close":1984.0},{"date":"2025-02-03","close":1926.0},{"date":"2025-02-04","close":1928.0},{"date":"2025-02-05","close":1940.0},{"date":"2025-02-06","close":1916.0},{"date":"2025-02-07","close":1900.0},{"date":"2025-02-10","close":1972.0},{"date":"2025-02-11","close":2185.0},{"date":"2025-02-12","close":2055.0},{"date":"2025-02-13","close":2070.0},{"date":"2025-02-14","close":1978.0},{"date":"2025-02-17","close":1980.0},{"date":"2025-02-18","close":1981.0},{"date":"2025-02-19","close":1975.0},{"date":"2025-02-20","close":1983.0},{"date":"2025-02-21","close":1983.0},{"date":"2025-02-24","close":1960.0},{"date":"2025-02-25","close":1967.0},{"date":"2025-02-26","close":2065.0},{"date":"2025-02-27","close":2085.0},{"date":"2025-02-28","close":1978.0},{"date":"2025-03-04","close":2035.0},{"date":"2025-03-05","close":2050.0},{"date":"2025-03-06","close":2035.0},{"date":"2025-03-07","close":2020.0},{"date":"2025-03-10","close":2085.0},{"date":"2025-03-11","close":2050.0},{"date":"2025-03-12","close":2045.0},{"date":"2025-03-13","close":2020.0},{"date":"2025-03-14","close":2035.0},{"date":"2025-03-17","close":2040.0},{"date":"2025-03-18","close":2060.0},{"date":"2025-03-19","close":2085.0},{"date":"2025-03-20","close":2045.0},{"date":"2025-03-21","close":2000.0},{"date":"2025-03-24","close":2000.0},{"date":"2025-03-25","close":1980.0},{"date":"2025-03-26","close":1977.0},{"date":"2025-03-27","close":1970.0},{"date":"2025-03-28","close":2005.0},{"date":"2025-03-31","close":1931.0},{"date":"2025-04-01","close":1986.0},{"date":"2025-04-02","close":1972.0},{"date":"2025-04-03","close":1972.0},{"date":"2025-04-04","close":1924.0},{"date":"2025-04-07","close":1780.0},{"date":"2025-04-08","close":1773.0},{"date":"2025-04-09","close":1768.0},{"date":"2025-04-10","close":1810.0},{"date":"2025-04-11","close":2080.0},{"date":"2025-04-14","close":2240.0},{"date":"2025-04-15","close":2175.0},{"date":"2025-04-16","close":2030.0},{"date":"2025-04-17","close":2170.0},{"date":"2025-04-18","close":2090.0},{"date":"2025-04-21","close":2095.0},{"date":"2025-04-22","close":2065.0},{"date":"2025-04-23","close":2045.0},{"date":"2025-04-24","close":2130.0},{"date":"2025-04-25","close":2105.0},{"date":"2025-04-28","close":2050.0},{"date":"2025-04-29","close":2065.0},{"date":"2025-04-30","close":2040.0},{"date":"2025-05-02","close":2055.0},{"date":"2025-05-07","close":2085.0},{"date":"2025-05-08","close":2070.0},{"date":"2025-05-09","close":2035.0},{"date":"2025-05-12","close":2035.0},{"date":"2025-05-13","close":2050.0},{"date":"2025-05-14","close":1990.0},{"date":"2025-05-15","close":1968.0},{"date":"2025-05-16","close":1910.0},{"date":"2025-05-19","close":1875.0},{"date":"2025-05-20","close":1865.0},{"date":"2025-05-21","close":1877.0},{"date":"2025-05-22","close":1799.0},{"date":"2025-05-23","close":1753.0},{"date":"2025-05-26","close":1790.0},{"date":"2025-05-27","close":1785.0},{"date":"2025-05-28","close":1807.0},{"date":"2025-05-29","close":1822.0},{"date":"2025-05-30","close":1826.0},{"date":"2025-06-02","close":1836.0},{"date":"2025-06-04","close":1852.0},{"date":"2025-06-05","close":1868.0},{"date":"2025-06-09","close":1855.0},{"date":"2025-06-10","close":1855.0},{"date":"2025-06-11","close":1902.0},{"date":"2025-06-12","close":1861.0},{"date":"2025-06-13","close":1814.0},{"date":"2025-06-16","close":1799.0},{"date":"2025-06-17","close":1814.0},{"date":"2025-06-18","close":1839.0},{"date":"2025-06-19","close":1868.0},{"date":"2025-06-20","close":1858.0},{"date":"2025-06-23","close":1816.0},{"date":"2025-06-24","close":1818.0},{"date":"2025-06-25","close":1814.0},{"date":"2025-06-26","close":1793.0},{"date":"2025-06-27","close":1781.0},{"date":"2025-06-30","close":1803.0},{"date":"2025-07-01","close":1776.0},{"date":"2025-07-02","close":1792.0},{"date":"2025-07-03","close":1800.0},{"date":"2025-07-04","close":1803.0},{"date":"2025-07-07","close":1769.0},{"date":"2025-07-08","close":1738.0},{"date":"2025-07-09","close":1774.0},{"date":"2025-07-10","close":1780.0},{"date":"2025-07-11","close":1752.0},{"date":"2025-07-14","close":1735.0},{"date":"2025-07-15","close":1733.0},{"date":"2025-07-16","close":1712.0},{"date":"2025-07-17","close":1713.0},{"date":"2025-07-18","close":1695.0},{"date":"2025-07-21","close":1800.0},{"date":"2025-07-22","close":1940.0},{"date":"2025-07-23","close":1829.0},{"date":"2025-07-24","close":1846.0},{"date":"2025-07-25","close":1815.0},{"date":"2025-07-28","close":1789.0},{"date":"2025-07-29","close":1781.0},{"date":"2025-07-30","close":1840.0},{"date":"2025-07-31","close":1825.0},{"date":"2025-08-01","close":1775.0},{"date":"2025-08-04","close":1823.0},{"date":"2025-08-05","close":1843.0},{"date":"2025-08-06","close":1820.0},{"date":"2025-08-07","close":1831.0},{"date":"2025-08-08","close":1829.0},{"date":"2025-08-11","close":1829.0},{"date":"2025-08-12","close":1810.0},{"date":"2025-08-13","close":1828.0},{"date":"2025-08-14","close":2150.0},{"date":"2025-08-18","close":2590.0},{"date":"2025-08-19","close":2530.0},{"date":"2025-08-20","close":2425.0},{"date":"2025-08-21","close":2705.0},{"date":"2025-08-22","close":2685.0},{"date":"2025-08-25","close":2765.0},{"date":"2025-08-26","close":2650.0},{"date":"2025-08-27","close":2590.0},{"date":"2025-08-28","close":2550.0},{"date":"2025-08-29","close":2585.0},{"date":"2025-09-01","close":2460.0},{"date":"2025-09-02","close":2520.0},{"date":"2025-09-03","close":2415.0},{"date":"2025-09-04","close":2485.0},{"date":"2025-09-05","close":2380.0},{"date":"2025-09-08","close":2360.0},{"date":"2025-09-09","close":2350.0},{"date":"2025-09-10","close":2405.0},{"date":"2025-09-11","close":2430.0},{"date":"2025-09-12","close":2475.0},{"date":"2025-09-15","close":2505.0},{"date":"2025-09-16","close":2920.0},{"date":"2025-09-17","close":2725.0},{"date":"2025-09-18","close":2930.0},{"date":"2025-09-19","close":2800.0},{"date":"2025-09-22","close":2730.0},{"date":"2025-09-23","close":2705.0},{"date":"2025-09-24","close":2610.0},{"date":"2025-09-25","close":2595.0},{"date":"2025-09-26","close":2530.0},{"date":"2025-09-29","close":2490.0},{"date":"2025-09-30","close":2445.0},{"date":"2025-10-01","close":2375.0},{"date":"2025-10-02","close":2390.0},{"date":"2025-10-10","close":2315.0},{"date":"2025-10-13","close":2325.0},{"date":"2025-10-14","close":2295.0},{"date":"2025-10-15","close":2260.0},{"date":"2025-10-16","close":2205.0},{"date":"2025-10-17","close":2220.0},{"date":"2025-10-20","close":2240.0},{"date":"2025-10-21","close":2285.0},{"date":"2025-10-22","close":2300.0},{"date":"2025-10-23","close":2255.0},{"date":"2025-10-24","close":2205.0},{"date":"2025-10-27","close":2435.0},{"date":"2025-10-28","close":2590.0},{"date":"2025-10-29","close":2540.0},{"date":"2025-10-30","close":2450.0},{"date":"2025-10-31","close":2395.0},{"date":"2025-11-03","close":2300.0},{"date":"2025-11-04","close":2255.0},{"date":"2025-11-05","close":2195.0},{"date":"2025-11-06","close":2165.0},{"date":"2025-11-07","close":2110.0},{"date":"2025-11-10","close":2130.0},{"date":"2025-11-11","close":2170.0},{"date":"2025-11-12","close":2175.0},{"date":"2025-11-13","close":2210.0},{"date":"2025-11-14","close":2150.0},{"date":"2025-11-17","close":1915.0},{"date":"2025-11-18","close":1875.0},{"date":"2025-11-19","close":1894.0},{"date":"2025-11-20","close":1965.0},{"date":"2025-11-21","close":1870.0},{"date":"2025-11-24","close":1967.0},{"date":"2025-11-25","close":1939.0},{"date":"2025-11-26","close":1964.0},{"date":"2025-11-27","close":1967.0},{"date":"2025-11-28","close":2010.0},{"date":"2025-12-01","close":2000.0},{"date":"2025-12-02","close":2010.0},{"date":"2025-12-03","close":2260.0},{"date":"2025-12-04","close":2220.0},{"date":"2025-12-05","close":2255.0},{"date":"2025-12-08","close":2210.0},{"date":"2025-12-09","close":2155.0},{"date":"2025-12-10","close":2110.0},{"date":"2025-12-11","close":2125.0},{"date":"2025-12-12","close":2085.0},{"date":"2025-12-15","close":2085.0},{"date":"2025-12-16","close":2045.0},{"date":"2025-12-17","close":2005.0},{"date":"2025-12-18","close":2055.0},{"date":"2025-12-19","close":2050.0},{"date":"2025-12-22","close":2065.0},{"date":"2025-12-23","close":2010.0},{"date":"2025-12-24","close":1993.0},{"date":"2025-12-26","close":1979.0},{"date":"2025-12-29","close":1955.0},{"date":"2025-12-30","close":1946.0},{"date":"2026-01-02","close":2065.0},{"date":"2026-01-05","close":2010.0},{"date":"2026-01-06","close":1974.0},{"date":"2026-01-07","close":1962.0},{"date":"2026-01-08","close":1893.0},{"date":"2026-01-09","close":1921.0},{"date":"2026-01-12","close":1933.0},{"date":"2026-01-13","close":1914.0},{"date":"2026-01-14","close":1910.0},{"date":"2026-01-15","close":1881.0},{"date":"2026-01-16","close":1884.0},{"date":"2026-01-19","close":1851.0},{"date":"2026-01-20","close":1924.0},{"date":"2026-01-21","close":1867.0},{"date":"2026-01-22","close":1892.0},{"date":"2026-01-23","close":1906.0},{"date":"2026-01-26","close":1914.0},{"date":"2026-01-27","close":1930.0},{"date":"2026-01-28","close":1898.0},{"date":"2026-01-29","close":1882.0},{"date":"2026-01-30","close":1847.0},{"date":"2026-02-02","close":1783.0},{"date":"2026-02-03","close":1835.0},{"date":"2026-02-04","close":1855.0},{"date":"2026-02-05","close":1840.0},{"date":"2026-02-06","close":1783.0},{"date":"2026-02-09","close":1795.0},{"date":"2026-02-10","close":1821.0},{"date":"2026-02-11","close":1901.0},{"date":"2026-02-12","close":1980.0},{"date":"2026-02-13","close":1950.0},{"date":"2026-02-19","close":1901.0},{"date":"2026-02-20","close":1902.0},{"date":"2026-02-23","close":1910.0},{"date":"2026-02-24","close":2020.0},{"date":"2026-02-25","close":1990.0},{"date":"2026-02-26","close":1960.0},{"date":"2026-02-27","close":1871.0},{"date":"2026-03-03","close":1732.0},{"date":"2026-03-04","close":1620.0},{"date":"2026-03-05","close":1666.0},{"date":"2026-03-06","close":1717.0},{"date":"2026-03-09","close":1687.0},{"date":"2026-03-10","close":1686.0},{"date":"2026-03-11","close":1739.0},{"date":"2026-03-12","close":1770.0},{"date":"2026-03-13","close":1770.0},{"date":"2026-03-16","close":1778.0},{"date":"2026-03-17","close":1832.0},{"date":"2026-03-18","close":1807.0},{"date":"2026-03-19","close":1800.0},{"date":"2026-03-20","close":1781.0},{"date":"2026-03-23","close":1734.0},{"date":"2026-03-24","close":1712.0},{"date":"2026-03-25","close":1740.0},{"date":"2026-03-26","close":1795.0},{"date":"2026-03-27","close":1763.0},{"date":"2026-03-30","close":1750.0},{"date":"2026-03-31","close":1707.0},{"date":"2026-04-01","close":1688.0},{"date":"2026-04-02","close":1654.0},{"date":"2026-04-03","close":1663.0},{"date":"2026-04-06","close":1640.0},{"date":"2026-04-07","close":1613.0},{"date":"2026-04-08","close":1550.0},{"date":"2026-04-09","close":1520.0},{"date":"2026-04-10","close":1518.0},{"date":"2026-04-13","close":1536.0},{"date":"2026-04-14","close":1576.0},{"date":"2026-04-15","close":1600.0},{"date":"2026-04-16","close":1590.0},{"date":"2026-04-17","close":1609.0},{"date":"2026-04-20","close":1644.0},{"date":"2026-04-21","close":1644.0},{"date":"2026-04-22","close":1635.0},{"date":"2026-04-23","close":1646.0},{"date":"2026-04-24","close":1655.0},{"date":"2026-04-27","close":1989.0},{"date":"2026-04-28","close":1896.0},{"date":"2026-04-29","close":1930.0},{"date":"2026-04-30","close":1924.0},{"date":"2026-05-04","close":1986.0},{"date":"2026-05-06","close":1899.0},{"date":"2026-05-07","close":1959.0},{"date":"2026-05-08","close":2015.0},{"date":"2026-05-11","close":1882.0},{"date":"2026-05-12","close":1780.0},{"date":"2026-05-13","close":1720.0},{"date":"2026-05-14","close":1680.0},{"date":"2026-05-15","close":1639.0},{"date":"2026-05-18","close":1541.0},{"date":"2026-05-19","close":1540.0},{"date":"2026-05-20","close":1486.0},{"date":"2026-05-21","close":1519.0},{"date":"2026-05-22","close":1489.0},{"date":"2026-05-26","close":1489.0},{"date":"2026-05-27","close":1370.0},{"date":"2026-05-28","close":1341.0},{"date":"2026-05-29","close":1323.0},{"date":"2026-06-01","close":1275.0},{"date":"2026-06-02","close":1290.0},{"date":"2026-06-04","close":1291.0},{"date":"2026-06-05","close":1197.0},{"date":"2026-06-08","close":1140.0},{"date":"2026-06-09","close":1175.0},{"date":"2026-06-10","close":1228.0},{"date":"2026-06-11","close":1222.0},{"date":"2026-06-12","close":1250.0},{"date":"2026-06-15","close":1246.0},{"date":"2026-06-16","close":1322.0},{"date":"2026-06-17","close":1306.0},{"date":"2026-06-18","close":1275.0},{"date":"2026-06-19","close":1099.0},{"date":"2026-06-22","close":1100.0},{"date":"2026-06-23","close":1029.0},{"date":"2026-06-24","close":1018.0},{"date":"2026-06-25","close":1052.0},{"date":"2026-06-26","close":930.0},{"date":"2026-06-29","close":986.0},{"date":"2026-06-30","close":1007.0},{"date":"2026-07-01","close":1042.0},{"date":"2026-07-02","close":1031.0},{"date":"2026-07-03","close":1026.0},{"date":"2026-07-06","close":1050.0},{"date":"2026-07-07","close":1084.0},{"date":"2026-07-08","close":1027.0},{"date":"2026-07-09","close":1023.0},{"date":"2026-07-10","close":1063.0},{"date":"2026-07-13","close":1065.0},{"date":"2026-07-14","close":1106.0},{"date":"2026-07-15","close":1091.0},{"date":"2026-07-16","close":1091.0},{"date":"2026-07-20","close":1095.0},{"date":"2026-07-21","close":1093.0},{"date":"2026-07-22","close":1097.0},{"date":"2026-07-23","close":1084.0},{"date":"2026-07-24","close":1094.0},{"date":"2026-07-27","close":1119.0},{"date":"2026-07-28","close":1010.0},{"date":"2026-07-29","close":1035.0},{"date":"2026-07-30","close":875.0},{"date":"2026-07-31","close":981.0},{"date":"2026-08-03","close":1112.0},{"date":"2026-08-04","close":1235.0},{"date":"2026-08-05","close":1304.0},{"date":"2026-08-06","close":1337.0},{"date":"2026-08-07","close":1339.0},{"date":"2026-08-10","close":1307.0},{"date":"2026-08-11","close":1280.0},{"date":"2026-08-12","close":1373.0},{"date":"2026-08-13","close":1689.0},{"date":"2026-08-14","close":1989.0},{"date":"2026-08-18","close":1889.0},{"date":"2026-08-19","close":1875.0},{"date":"2026-08-20","close":2160.0},{"date":"2026-08-21","close":2355.0},{"date":"2026-08-24","close":2785.0},{"date":"2026-08-25","close":3440.0},{"date":"2026-08-26","close":3440.0},{"date":"2026-08-27","close":3320.0},{"date":"2026-08-28","close":3450.0},{"date":"2026-08-31","close":3810.0},{"date":"2026-09-01","close":4240.0},{"date":"2026-09-02","close":3840.0},{"date":"2026-09-03","close":3340.0},{"date":"2026-09-04","close":3560.0},{"date":"2026-09-07","close":3350.0},{"date":"2026-09-08","close":3095.0},{"date":"2026-09-09","close":3670.0},{"date":"2026-09-10","close":3730.0},{"date":"2026-09-11","close":3590.0},{"date":"2026-09-14","close":4170.0},{"date":"2026-09-15","close":3965.0},{"date":"2026-09-16","close":3700.0},{"date":"2026-09-17","close":3890.0},{"date":"2026-09-18","close":3750.0},{"date":"2026-09-21","close":3580.0},{"date":"2026-09-22","close":3275.0},{"date":"2026-09-23","close":3280.0},{"date":"2026-09-28","close":3310.0},{"date":"2026-09-29","close":3320.0},{"date":"2026-09-30","close":2990.0},{"date":"2026-10-01","close":3005.0},{"date":"2026-10-02","close":2850.0},{"date":"2026-10-06","close":2530.0},{"date":"2026-10-07","close":2350.0},{"date":"2026-10-08","close":2270.0},{"date":"2026-10-12","close":2170.0},{"date":"2026-10-13","close":1951.0},{"date":"2026-10-14","close":2135.0},{"date":"2026-10-15","close":1950.0},{"date":"2026-10-16","close":2085.0},{"date":"2026-10-19","close":2060.0},{"date":"2026-10-20","close":1897.0},{"date":"2026-10-21","close":1928.0},{"date":"2026-10-22","close":1881.0},{"date":"2026-10-23","close":1714.0}],"chart_data":[{"date":"2024-10-23","open":2305,"high":2380,"low":2200,"close":2220,"volume":110494,"rsi_14":46.59,"sma_20":2291.75,"sma_60":2316.0,"sma_120":2742.17},{"date":"2024-10-24","open":2215,"high":2260,"low":2060,"close":2110,"volume":74273,"rsi_14":38.68,"sma_20":2284.0,"sma_60":2305.33,"sma_120":2732.67},{"date":"2024-10-25","open":2110,"high":2215,"low":1800,"close":1895,"volume":165853,"rsi_14":27.03,"sma_20":2265.5,"sma_60":2291.67,"sma_120":2721.54},{"date":"2024-10-28","open":1900,"high":1900,"low":1709,"close":1820,"volume":132762,"rsi_14":25.0,"sma_20":2242.5,"sma_60":2276.17,"sma_120":2709.54},{"date":"2024-10-29","open":1820,"high":2020,"low":1790,"close":1890,"volume":88482,"rsi_14":27.71,"sma_20":2224.0,"sma_60":2263.83,"sma_120":2698.54},{"date":"2024-10-30","open":1970,"high":2455,"low":1904,"close":1994,"volume":8739098,"rsi_14":32.89,"sma_20":2211.2,"sma_60":2253.07,"sma_120":2687.49},{"date":"2024-10-31","open":1915,"high":1937,"low":1825,"close":1906,"volume":532817,"rsi_14":27.35,"sma_20":2194.0,"sma_60":2243.33,"sma_120":2676.46},{"date":"2024-11-01","open":1865,"high":1904,"low":1812,"close":1813,"volume":144395,"rsi_14":23.43,"sma_20":2173.15,"sma_60":2232.05,"sma_120":2665.28},{"date":"2024-11-04","open":1813,"high":1872,"low":1801,"close":1843,"volume":133461,"rsi_14":26.12,"sma_20":2153.55,"sma_60":2221.35,"sma_120":2653.68},{"date":"2024-11-05","open":1839,"high":1855,"low":1812,"close":1854,"volume":45814,"rsi_14":23.98,"sma_20":2135.25,"sma_60":2212.67,"sma_120":2641.71},{"date":"2024-11-06","open":1837,"high":1858,"low":1811,"close":1835,"volume":46725,"rsi_14":24.24,"sma_20":2114.0,"sma_60":2208.0,"sma_120":2628.67},{"date":"2024-11-07","open":1812,"high":1845,"low":1812,"close":1819,"volume":17082,"rsi_14":21.92,"sma_20":2089.95,"sma_60":2202.98,"sma_120":2616.53},{"date":"2024-11-08","open":1820,"high":1860,"low":1810,"close":1810,"volume":36068,"rsi_14":22.16,"sma_20":2063.7,"sma_60":2197.73,"sma_120":2603.7},{"date":"2024-11-11","open":1829,"high":1829,"low":1787,"close":1815,"volume":38539,"rsi_14":22.92,"sma_20":2036.7,"sma_60":2192.57,"sma_120":2591.45},{"date":"2024-11-12","open":1804,"high":1827,"low":1744,"close":1785,"volume":31442,"rsi_14":25.14,"sma_20":2009.2,"sma_60":2185.65,"sma_120":2578.74},{"date":"2024-11-13","open":1736,"high":1800,"low":1694,"close":1725,"volume":82520,"rsi_14":26.67,"sma_20":1976.7,"sma_60":2177.73,"sma_120":2564.78},{"date":"2024-11-14","open":1739,"high":1949,"low":1570,"close":1571,"volume":140441,"rsi_14":28.8,"sma_20":1938.0,"sma_60":2167.25,"sma_120":2548.25},{"date":"2024-11-15","open":1552,"high":1621,"low":1506,"close":1621,"volume":84067,"rsi_14":36.54,"sma_20":1900.55,"sma_60":2154.93,"sma_120":2532.8},{"date":"2024-11-18","open":1601,"high":1649,"low":1556,"close":1622,"volume":71182,"rsi_14":30.0,"sma_20":1864.15,"sma_60":2143.63,"sma_120":2517.23},{"date":"2024-11-19","open":1642,"high":1660,"low":1600,"close":1625,"volume":24611,"rsi_14":17.57,"sma_20":1828.65,"sma_60":2132.05,"sma_120":2501.86},{"date":"2024-11-20","open":1625,"high":1659,"low":1590,"close":1621,"volume":38787,"rsi_14":20.62,"sma_20":1798.7,"sma_60":2120.4,"sma_120":2486.82},{"date":"2024-11-21","open":1621,"high":1649,"low":1605,"close":1645,"volume":28667,"rsi_14":29.81,"sma_20":1775.45,"sma_60":2109.15,"sma_120":2473.24},{"date":"2024-11-22","open":1645,"high":1677,"low":1640,"close":1649,"volume":6027,"rsi_14":25.13,"sma_20":1763.15,"sma_60":2097.63,"sma_120":2459.61},{"date":"2024-11-25","open":1646,"high":1649,"low":1581,"close":1618,"volume":87969,"rsi_14":21.22,"sma_20":1753.05,"sma_60":2086.43,"sma_120":2446.55},{"date":"2024-11-26","open":1618,"high":1861,"low":1580,"close":1643,"volume":248240,"rsi_14":26.92,"sma_20":1740.7,"sma_60":2076.48,"sma_120":2433.57},{"date":"2024-11-27","open":1643,"high":1724,"low":1642,"close":1666,"volume":44334,"rsi_14":31.91,"sma_20":1724.3,"sma_60":2066.42,"sma_120":2419.83},{"date":"2024-11-28","open":1724,"high":1735,"low":1676,"close":1690,"volume":24789,"rsi_14":36.3,"sma_20":1713.5,"sma_60":2057.17,"sma_120":2405.25},{"date":"2024-11-29","open":1825,"high":1825,"low":1681,"close":1696,"volume":148867,"rsi_14":36.45,"sma_20":1707.65,"sma_60":2048.52,"sma_120":2391.18},{"date":"2024-12-02","open":1675,"high":1734,"low":1675,"close":1694,"volume":19411,"rsi_14":38.93,"sma_20":1700.2,"sma_60":2039.67,"sma_120":2377.04},{"date":"2024-12-03","open":1655,"high":1694,"low":1620,"close":1667,"volume":45134,"rsi_14":42.33,"sma_20":1690.85,"sma_60":2030.28,"sma_120":2362.35},{"date":"2024-12-04","open":1667,"high":1711,"low":1616,"close":1667,"volume":17574,"rsi_14":71.43,"sma_20":1682.45,"sma_60":2017.65,"sma_120":2347.62},{"date":"2024-12-05","open":1664,"high":1699,"low":1615,"close":1640,"volume":27241,"rsi_14":54.73,"sma_20":1673.5,"sma_60":2007.23,"sma_120":2333.03},{"date":"2024-12-06","open":1640,"high":1705,"low":1552,"close":1605,"volume":44794,"rsi_14":46.38,"sma_20":1663.25,"sma_60":1997.07,"sma_120":2318.24},{"date":"2024-12-09","open":1585,"high":1617,"low":1440,"close":1440,"volume":78358,"rsi_14":26.7,"sma_20":1644.5,"sma_60":1984.07,"sma_120":2302.03},{"date":"2024-12-10","open":1440,"high":1495,"low":1440,"close":1490,"volume":78581,"rsi_14":35.21,"sma_20":1629.75,"sma_60":1971.07,"sma_120":2287.2},{"date":"2024-12-11","open":1540,"high":1540,"low":1480,"close":1508,"volume":49598,"rsi_14":34.32,"sma_20":1618.9,"sma_60":1957.62,"sma_120":2272.64},{"date":"2024-12-12","open":1590,"high":1590,"low":1485,"close":1487,"volume":36480,"rsi_14":32.16,"sma_20":1614.7,"sma_60":1943.98,"sma_120":2258.12},{"date":"2024-12-13","open":1488,"high":1577,"low":1488,"close":1505,"volume":22067,"rsi_14":37.19,"sma_20":1608.9,"sma_60":1930.65,"sma_120":2243.53},{"date":"2024-12-16","open":1505,"high":1560,"low":1480,"close":1512,"volume":48997,"rsi_14":34.52,"sma_20":1603.4,"sma_60":1918.52,"sma_120":2230.18},{"date":"2024-12-17","open":1515,"high":1517,"low":1494,"close":1505,"volume":34488,"rsi_14":30.22,"sma_20":1597.4,"sma_60":1906.02,"sma_120":2216.63},{"date":"2024-12-18","open":1497,"high":1545,"low":1491,"close":1502,"volume":33265,"rsi_14":25.65,"sma_20":1591.45,"sma_60":1893.97,"sma_120":2202.82},{"date":"2024-12-19","open":1502,"high":1538,"low":1488,"close":1516,"volume":11598,"rsi_14":27.16,"sma_20":1585.0,"sma_60":1881.48,"sma_120":2188.24},{"date":"2024-12-20","open":1506,"high":1514,"low":1500,"close":1506,"volume":22770,"rsi_14":26.62,"sma_20":1577.85,"sma_60":1868.83,"sma_120":2174.38},{"date":"2024-12-23","open":1506,"high":1536,"low":1497,"close":1527,"volume":20493,"rsi_14":32.32,"sma_20":1573.3,"sma_60":1856.28,"sma_120":2161.22},{"date":"2024-12-24","open":1534,"high":1534,"low":1512,"close":1529,"volume":15193,"rsi_14":32.66,"sma_20":1567.6,"sma_60":1844.1,"sma_120":2149.05},{"date":"2024-12-26","open":1508,"high":1525,"low":1490,"close":1490,"volume":57681,"rsi_14":31.71,"sma_20":1558.8,"sma_60":1831.43,"sma_120":2136.68},{"date":"2024-12-27","open":1481,"high":1540,"low":1476,"close":1527,"volume":49470,"rsi_14":40.53,"sma_20":1550.65,"sma_60":1819.38,"sma_120":2124.78},{"date":"2024-12-30","open":1523,"high":1585,"low":1520,"close":1580,"volume":60252,"rsi_14":73.33,"sma_20":1544.85,"sma_60":1808.55,"sma_120":2113.44},{"date":"2025-01-02","open":1580,"high":1880,"low":1580,"close":1865,"volume":457118,"rsi_14":85.05,"sma_20":1553.4,"sma_60":1802.38,"sma_120":2104.15},{"date":"2025-01-03","open":1880,"high":1904,"low":1801,"close":1900,"volume":126011,"rsi_14":85.51,"sma_20":1565.05,"sma_60":1797.05,"sma_120":2095.78},{"date":"2025-01-06","open":1940,"high":2050,"low":1901,"close":2020,"volume":220444,"rsi_14":90.94,"sma_20":1582.7,"sma_60":1793.05,"sma_120":2088.36},{"date":"2025-01-07","open":2020,"high":2040,"low":1967,"close":2025,"volume":61847,"rsi_14":90.75,"sma_20":1601.95,"sma_60":1788.47,"sma_120":2081.03},{"date":"2025-01-08","open":2025,"high":2140,"low":1877,"close":2135,"volume":122451,"rsi_14":92.04,"sma_20":1628.45,"sma_60":1785.13,"sma_120":2074.65},{"date":"2025-01-09","open":2135,"high":2145,"low":2075,"close":2130,"volume":96176,"rsi_14":92.29,"sma_20":1662.95,"sma_60":1781.38,"sma_120":2068.94},{"date":"2025-01-10","open":2140,"high":2410,"low":2130,"close":2255,"volume":398190,"rsi_14":93.73,"sma_20":1701.2,"sma_60":1780.05,"sma_120":2064.28},{"date":"2025-01-13","open":2265,"high":2400,"low":2240,"close":2340,"volume":156046,"rsi_14":94.21,"sma_20":1742.8,"sma_60":1779.47,"sma_120":2060.53},{"date":"2025-01-14","open":2345,"high":2380,"low":2205,"close":2370,"volume":91866,"rsi_14":95.38,"sma_20":1786.95,"sma_60":1779.88,"sma_120":2058.07},{"date":"2025-01-15","open":2370,"high":2405,"low":2295,"close":2335,"volume":28887,"rsi_14":91.82,"sma_20":1828.45,"sma_60":1779.3,"sma_120":2056.44},{"date":"2025-01-16","open":2330,"high":2390,"low":2220,"close":2295,"volume":92145,"rsi_14":88.15,"sma_20":1867.6,"sma_60":1778.38,"sma_120":2053.53},{"date":"2025-01-17","open":2295,"high":2345,"low":2225,"close":2295,"volume":63250,"rsi_14":91.71,"sma_20":1907.1,"sma_60":1777.72,"sma_120":2050.4},{"date":"2025-01-20","open":2295,"high":2315,"low":2205,"close":2300,"volume":45005,"rsi_14":91.43,"sma_20":1947.0,"sma_60":1779.05,"sma_120":2047.53},{"date":"2025-01-21","open":2300,"high":2345,"low":2215,"close":2215,"volume":58982,"rsi_14":82.9,"sma_20":1981.95,"sma_60":1780.8,"sma_120":2043.07},{"date":"2025-01-22","open":2875,"high":2875,"low":2280,"close":2295,"volume":5026035,"rsi_14":78.29,"sma_20":2021.4,"sma_60":1787.47,"sma_120":2039.57},{"date":"2025-01-23","open":2220,"high":2255,"low":1944,"close":1944,"volume":1186106,"rsi_14":52.04,"sma_20":2042.25,"sma_60":1789.53,"sma_120":2032.85},{"date":"2025-01-24","open":1941,"high":2085,"low":1920,"close":1943,"volume":295207,"rsi_14":45.98,"sma_20":2062.95,"sma_60":1790.42,"sma_120":2027.12},{"date":"2025-01-31","open":1913,"high":2050,"low":1913,"close":1984,"volume":195593,"rsi_14":47.94,"sma_20":2087.65,"sma_60":1790.25,"sma_120":2021.66},{"date":"2025-02-03","open":1960,"high":1980,"low":1908,"close":1926,"volume":170848,"rsi_14":38.89,"sma_20":2107.6,"sma_60":1790.58,"sma_120":2016.96},{"date":"2025-02-04","open":1926,"high":1998,"low":1921,"close":1928,"volume":57321,"rsi_14":39.23,"sma_20":2125.0,"sma_60":1792.5,"sma_120":2012.28},{"date":"2025-02-05","open":1928,"high":1984,"low":1924,"close":1940,"volume":35806,"rsi_14":30.91,"sma_20":2128.75,"sma_60":1794.12,"sma_120":2007.73},{"date":"2025-02-06","open":1990,"high":1990,"low":1901,"close":1916,"volume":70001,"rsi_14":22.25,"sma_20":2129.55,"sma_60":1795.15,"sma_120":2003.91},{"date":"2025-02-07","open":1916,"high":1948,"low":1892,"close":1900,"volume":44407,"rsi_14":18.67,"sma_20":2123.55,"sma_60":1796.23,"sma_120":2002.12},{"date":"2025-02-10","open":1925,"high":1974,"low":1880,"close":1972,"volume":48693,"rsi_14":26.94,"sma_20":2120.9,"sma_60":1798.78,"sma_120":2000.88},{"date":"2025-02-11","open":2010,"high":2185,"low":1949,"close":2185,"volume":421130,"rsi_14":44.27,"sma_20":2123.4,"sma_60":1805.03,"sma_120":2001.38},{"date":"2025-02-12","open":2195,"high":2400,"low":1981,"close":2055,"volume":419725,"rsi_14":38.99,"sma_20":2119.65,"sma_60":1809.03,"sma_120":2000.8},{"date":"2025-02-13","open":2020,"high":2090,"low":2020,"close":2070,"volume":75447,"rsi_14":39.55,"sma_20":2110.4,"sma_60":1813.78,"sma_120":1999.72},{"date":"2025-02-14","open":2070,"high":2070,"low":1978,"close":1978,"volume":204084,"rsi_14":39.3,"sma_20":2092.3,"sma_60":1818.0,"sma_120":1997.87},{"date":"2025-02-17","open":2010,"high":2010,"low":1961,"close":1980,"volume":71803,"rsi_14":34.69,"sma_20":2072.8,"sma_60":1824.82,"sma_120":1996.03},{"date":"2025-02-18","open":1998,"high":1998,"low":1957,"close":1981,"volume":45241,"rsi_14":52.72,"sma_20":2055.1,"sma_60":1830.82,"sma_120":1992.88},{"date":"2025-02-19","open":1998,"high":2025,"low":1975,"close":1975,"volume":33824,"rsi_14":52.34,"sma_20":2039.1,"sma_60":1836.7,"sma_120":1990.17},{"date":"2025-02-20","open":1975,"high":2055,"low":1966,"close":1983,"volume":230402,"rsi_14":49.92,"sma_20":2023.5,"sma_60":1842.67,"sma_120":1987.36},{"date":"2025-02-21","open":1971,"high":2015,"low":1971,"close":1983,"volume":8759,"rsi_14":54.81,"sma_20":2007.65,"sma_60":1848.7,"sma_120":1984.55},{"date":"2025-02-24","open":1976,"high":1985,"low":1945,"close":1960,"volume":30968,"rsi_14":52.61,"sma_20":1994.9,"sma_60":1853.95,"sma_120":1981.55},{"date":"2025-02-25","open":1986,"high":2040,"low":1961,"close":1967,"volume":15211,"rsi_14":52.22,"sma_20":1978.5,"sma_60":1859.25,"sma_120":1978.44},{"date":"2025-02-26","open":1965,"high":2070,"low":1940,"close":2065,"volume":196923,"rsi_14":60.91,"sma_20":1984.55,"sma_60":1866.7,"sma_120":1976.57},{"date":"2025-02-27","open":2065,"high":2190,"low":2000,"close":2085,"volume":85695,"rsi_14":63.46,"sma_20":1991.65,"sma_60":1874.07,"sma_120":1975.28},{"date":"2025-02-28","open":2085,"high":2420,"low":1977,"close":1978,"volume":3332377,"rsi_14":50.42,"sma_20":1991.35,"sma_60":1879.27,"sma_120":1972.84},{"date":"2025-03-04","open":1950,"high":2075,"low":1900,"close":2035,"volume":176012,"rsi_14":36.75,"sma_20":1996.8,"sma_60":1885.02,"sma_120":1971.09},{"date":"2025-03-05","open":2070,"high":2085,"low":2000,"close":2050,"volume":90308,"rsi_14":49.45,"sma_20":2002.9,"sma_60":1890.92,"sma_120":1969.72},{"date":"2025-03-06","open":2020,"high":2095,"low":1999,"close":2035,"volume":101728,"rsi_14":46.12,"sma_20":2007.65,"sma_60":1896.6,"sma_120":1968.13},{"date":"2025-03-07","open":2025,"high":2080,"low":2020,"close":2020,"volume":39039,"rsi_14":55.61,"sma_20":2012.85,"sma_60":1902.48,"sma_120":1966.38},{"date":"2025-03-10","open":2020,"high":2085,"low":2000,"close":2085,"volume":44153,"rsi_14":62.01,"sma_20":2022.1,"sma_60":1909.45,"sma_120":1963.55},{"date":"2025-03-11","open":2050,"high":2175,"low":2050,"close":2050,"volume":148784,"rsi_14":57.32,"sma_20":2026.0,"sma_60":1916.28,"sma_120":1961.76},{"date":"2025-03-12","open":2050,"high":2140,"low":2035,"close":2045,"volume":31961,"rsi_14":57.45,"sma_20":2019.0,"sma_60":1923.62,"sma_120":1960.34},{"date":"2025-03-13","open":2050,"high":2110,"low":2015,"close":2020,"volume":64394,"rsi_14":53.8,"sma_20":2017.25,"sma_60":1933.28,"sma_120":1958.67},{"date":"2025-03-14","open":2000,"high":2060,"low":2000,"close":2035,"volume":9143,"rsi_14":55.18,"sma_20":2015.5,"sma_60":1942.37,"sma_120":1956.72},{"date":"2025-03-17","open":2035,"high":2095,"low":2035,"close":2040,"volume":16119,"rsi_14":58.26,"sma_20":2018.6,"sma_60":1951.23,"sma_120":1954.42},{"date":"2025-03-18","open":2095,"high":2095,"low":2025,"close":2060,"volume":27580,"rsi_14":59.36,"sma_20":2022.6,"sma_60":1960.78,"sma_120":1952.38},{"date":"2025-03-19","open":2035,"high":2095,"low":2020,"close":2085,"volume":37823,"rsi_14":52.36,"sma_20":2027.8,"sma_60":1970.45,"sma_120":1950.55},{"date":"2025-03-20","open":2140,"high":2140,"low":2035,"close":2045,"volume":31713,"rsi_14":45.5,"sma_20":2031.3,"sma_60":1979.33,"sma_120":1948.92},{"date":"2025-03-21","open":2055,"high":2065,"low":1999,"close":2000,"volume":42972,"rsi_14":52.88,"sma_20":2032.15,"sma_60":1987.58,"sma_120":1946.8},{"date":"2025-03-24","open":2025,"high":2050,"low":1980,"close":2000,"volume":36372,"rsi_14":44.62,"sma_20":2033.0,"sma_60":1995.88,"sma_120":1944.92},{"date":"2025-03-25","open":2005,"high":2070,"low":1972,"close":1980,"volume":21561,"rsi_14":39.39,"sma_20":2034.0,"sma_60":2003.62,"sma_120":1942.55},{"date":"2025-03-26","open":1971,"high":2040,"low":1960,"close":1977,"volume":11893,"rsi_14":40.88,"sma_20":2034.5,"sma_60":2011.47,"sma_120":1940.15},{"date":"2025-03-27","open":1994,"high":2000,"low":1956,"close":1970,"volume":20795,"rsi_14":41.94,"sma_20":2029.75,"sma_60":2018.85,"sma_120":1937.57},{"date":"2025-03-28","open":1984,"high":2050,"low":1936,"close":2005,"volume":12957,"rsi_14":35.71,"sma_20":2025.75,"sma_60":2026.78,"sma_120":1935.44},{"date":"2025-03-31","open":2055,"high":2055,"low":1931,"close":1931,"volume":40255,"rsi_14":31.35,"sma_20":2023.4,"sma_60":2034.13,"sma_120":1932.78},{"date":"2025-04-01","open":1932,"high":2035,"low":1932,"close":1986,"volume":11790,"rsi_14":42.01,"sma_20":2020.95,"sma_60":2041.78,"sma_120":1930.58},{"date":"2025-04-02","open":1968,"high":2020,"low":1960,"close":1972,"volume":51086,"rsi_14":43.3,"sma_20":2017.05,"sma_60":2048.32,"sma_120":1928.43},{"date":"2025-04-03","open":1949,"high":1998,"low":1949,"close":1972,"volume":15170,"rsi_14":40.82,"sma_20":2013.9,"sma_60":2050.1,"sma_120":1926.24},{"date":"2025-04-04","open":1905,"high":1972,"low":1905,"close":1924,"volume":38660,"rsi_14":34.97,"sma_20":2009.1,"sma_60":2050.5,"sma_120":1923.78},{"date":"2025-04-07","open":1900,"high":1921,"low":1770,"close":1780,"volume":23799,"rsi_14":22.55,"sma_20":1993.85,"sma_60":2046.5,"sma_120":1919.78},{"date":"2025-04-08","open":1787,"high":1900,"low":1726,"close":1773,"volume":67801,"rsi_14":18.29,"sma_20":1980.0,"sma_60":2042.3,"sma_120":1915.38},{"date":"2025-04-09","open":1758,"high":1909,"low":1740,"close":1768,"volume":24080,"rsi_14":19.69,"sma_20":1966.15,"sma_60":2036.18,"sma_120":1910.66},{"date":"2025-04-10","open":1819,"high":1908,"low":1798,"close":1810,"volume":17677,"rsi_14":29.07,"sma_20":1955.65,"sma_60":2030.85,"sma_120":1906.12},{"date":"2025-04-11","open":1795,"high":2090,"low":1780,"close":2080,"volume":1136259,"rsi_14":55.52,"sma_20":1957.9,"sma_60":2027.93,"sma_120":1903.99},{"date":"2025-04-14","open":2120,"high":2525,"low":1930,"close":2240,"volume":5718417,"rsi_14":65.05,"sma_20":1967.9,"sma_60":2026.27,"sma_120":1902.87},{"date":"2025-04-15","open":2180,"high":2215,"low":2115,"close":2175,"volume":530298,"rsi_14":60.69,"sma_20":1973.65,"sma_60":2023.02,"sma_120":1901.45},{"date":"2025-04-16","open":2135,"high":2150,"low":2000,"close":2030,"volume":414897,"rsi_14":52.82,"sma_20":1970.9,"sma_60":2017.93,"sma_120":1898.62},{"date":"2025-04-17","open":2175,"high":2350,"low":2105,"close":2170,"volume":2219767,"rsi_14":57.06,"sma_20":1977.15,"sma_60":2015.85,"sma_120":1897.12},{"date":"2025-04-18","open":2230,"high":2320,"low":2030,"close":2090,"volume":876973,"rsi_14":56.77,"sma_20":1981.65,"sma_60":2012.43,"sma_120":1895.08},{"date":"2025-04-21","open":2090,"high":2155,"low":2025,"close":2095,"volume":115150,"rsi_14":54.84,"sma_20":1986.4,"sma_60":2009.02,"sma_120":1894.03},{"date":"2025-04-22","open":2070,"high":2095,"low":2050,"close":2065,"volume":84865,"rsi_14":54.08,"sma_20":1990.65,"sma_60":2006.52,"sma_120":1893.66},{"date":"2025-04-23","open":2070,"high":2090,"low":2045,"close":2045,"volume":98318,"rsi_14":53.14,"sma_20":1994.05,"sma_60":2002.35,"sma_120":1894.91},{"date":"2025-04-24","open":2085,"high":2225,"low":2050,"close":2130,"volume":503517,"rsi_14":58.6,"sma_20":2002.05,"sma_60":2005.45,"sma_120":1897.49},{"date":"2025-04-25","open":2190,"high":2215,"low":2100,"close":2105,"volume":109487,"rsi_14":65.06,"sma_20":2007.05,"sma_60":2008.15,"sma_120":1899.28},{"date":"2025-04-28","open":2090,"high":2125,"low":2050,"close":2050,"volume":67004,"rsi_14":62.29,"sma_20":2013.0,"sma_60":2009.25,"sma_120":1899.75},{"date":"2025-04-29","open":2055,"high":2165,"low":2045,"close":2065,"volume":68605,"rsi_14":63.06,"sma_20":2016.95,"sma_60":2011.57,"sma_120":1901.08},{"date":"2025-04-30","open":2065,"high":2120,"low":2040,"close":2040,"volume":78130,"rsi_14":60.27,"sma_20":2020.35,"sma_60":2013.43,"sma_120":1902.97},{"date":"2025-05-02","open":2040,"high":2075,"low":2015,"close":2055,"volume":43519,"rsi_14":48.55,"sma_20":2024.5,"sma_60":2015.35,"sma_120":1904.73},{"date":"2025-05-07","open":2055,"high":2110,"low":2030,"close":2085,"volume":40514,"rsi_14":39.46,"sma_20":2032.55,"sma_60":2018.17,"sma_120":1906.66},{"date":"2025-05-08","open":2085,"high":2095,"low":2055,"close":2070,"volume":31977,"rsi_14":42.34,"sma_20":2047.05,"sma_60":2021.0,"sma_120":1908.62},{"date":"2025-05-09","open":2075,"high":2130,"low":2030,"close":2035,"volume":63568,"rsi_14":50.43,"sma_20":2060.15,"sma_60":2022.05,"sma_120":1910.42},{"date":"2025-05-12","open":2035,"high":2065,"low":2000,"close":2035,"volume":61020,"rsi_14":34.48,"sma_20":2073.5,"sma_60":2019.55,"sma_120":1912.29},{"date":"2025-05-13","open":2035,"high":2095,"low":2035,"close":2050,"volume":40541,"rsi_14":44.59,"sma_20":2085.5,"sma_60":2019.47,"sma_120":1914.25},{"date":"2025-05-14","open":2050,"high":2060,"low":1988,"close":1990,"volume":113160,"rsi_14":37.65,"sma_20":2081.0,"sma_60":2018.13,"sma_120":1915.96},{"date":"2025-05-15","open":2015,"high":2015,"low":1965,"close":1968,"volume":71962,"rsi_14":38.37,"sma_20":2067.4,"sma_60":2017.97,"sma_120":1917.98},{"date":"2025-05-16","open":1993,"high":1993,"low":1904,"close":1910,"volume":48522,"rsi_14":35.16,"sma_20":2054.15,"sma_60":2016.8,"sma_120":1920.81},{"date":"2025-05-19","open":1910,"high":1919,"low":1857,"close":1875,"volume":38545,"rsi_14":18.52,"sma_20":2046.4,"sma_60":2015.03,"sma_120":1922.92},{"date":"2025-05-20","open":1900,"high":1900,"low":1865,"close":1865,"volume":15422,"rsi_14":19.23,"sma_20":2031.15,"sma_60":2013.2,"sma_120":1924.95},{"date":"2025-05-21","open":1879,"high":1898,"low":1860,"close":1877,"volume":23517,"rsi_14":25.07,"sma_20":2020.5,"sma_60":2011.43,"sma_120":1927.05},{"date":"2025-05-22","open":1880,"high":1900,"low":1783,"close":1799,"volume":162252,"rsi_14":17.56,"sma_20":2005.7,"sma_60":2008.37,"sma_120":1928.53},{"date":"2025-05-23","open":1799,"high":1840,"low":1702,"close":1753,"volume":220783,"rsi_14":16.71,"sma_20":1990.1,"sma_60":2004.92,"sma_120":1929.43},{"date":"2025-05-26","open":1765,"high":1830,"low":1705,"close":1790,"volume":27167,"rsi_14":20.75,"sma_20":1977.35,"sma_60":2001.97,"sma_120":1930.61},{"date":"2025-05-27","open":1790,"high":1828,"low":1734,"close":1785,"volume":41964,"rsi_14":14.95,"sma_20":1960.1,"sma_60":1997.3,"sma_120":1932.0},{"date":"2025-05-28","open":1766,"high":1811,"low":1765,"close":1807,"volume":17721,"rsi_14":19.77,"sma_20":1945.2,"sma_60":1992.67,"sma_120":1933.37},{"date":"2025-05-29","open":1807,"high":1839,"low":1791,"close":1822,"volume":17562,"rsi_14":24.34,"sma_20":1933.8,"sma_60":1990.07,"sma_120":1934.67},{"date":"2025-05-30","open":1835,"high":1835,"low":1767,"close":1826,"volume":14023,"rsi_14":25.06,"sma_20":1921.85,"sma_60":1986.58,"sma_120":1935.8},{"date":"2025-06-02","open":1826,"high":1926,"low":1807,"close":1836,"volume":80103,"rsi_14":24.15,"sma_20":1911.65,"sma_60":1983.02,"sma_120":1936.97},{"date":"2025-06-04","open":1950,"high":1950,"low":1838,"close":1852,"volume":67583,"rsi_14":31.35,"sma_20":1901.5,"sma_60":1979.97,"sma_120":1938.28},{"date":"2025-06-05","open":1847,"high":1871,"low":1826,"close":1868,"volume":22671,"rsi_14":36.26,"sma_20":1890.65,"sma_60":1977.43,"sma_120":1939.96},{"date":"2025-06-09","open":1868,"high":1890,"low":1821,"close":1855,"volume":38547,"rsi_14":41.38,"sma_20":1879.9,"sma_60":1973.6,"sma_120":1941.53},{"date":"2025-06-10","open":1930,"high":2165,"low":1855,"close":1855,"volume":1840410,"rsi_14":46.48,"sma_20":1870.9,"sma_60":1970.35,"sma_120":1943.32},{"date":"2025-06-11","open":1863,"high":1946,"low":1840,"close":1902,"volume":189967,"rsi_14":55.76,"sma_20":1864.25,"sma_60":1967.97,"sma_120":1945.79},{"date":"2025-06-12","open":1902,"high":1906,"low":1787,"close":1861,"volume":148484,"rsi_14":47.71,"sma_20":1854.8,"sma_60":1965.32,"sma_120":1949.3},{"date":"2025-06-13","open":1861,"high":1870,"low":1776,"close":1814,"volume":157716,"rsi_14":52.35,"sma_20":1846.0,"sma_60":1961.63,"sma_120":1952.0},{"date":"2025-06-16","open":1766,"high":1809,"low":1750,"close":1799,"volume":94466,"rsi_14":57.99,"sma_20":1837.55,"sma_60":1957.62,"sma_120":1954.42},{"date":"2025-06-17","open":1795,"high":1835,"low":1776,"close":1814,"volume":52446,"rsi_14":54.51,"sma_20":1832.75,"sma_60":1953.52,"sma_120":1957.15},{"date":"2025-06-18","open":1770,"high":1848,"low":1770,"close":1839,"volume":46980,"rsi_14":59.44,"sma_20":1830.95,"sma_60":1949.42,"sma_120":1959.93},{"date":"2025-06-19","open":1860,"high":1940,"low":1841,"close":1868,"volume":164938,"rsi_14":60.41,"sma_20":1831.1,"sma_60":1946.47,"sma_120":1962.9},{"date":"2025-06-20","open":1890,"high":1891,"low":1837,"close":1858,"volume":73144,"rsi_14":56.25,"sma_20":1830.15,"sma_60":1944.1,"sma_120":1965.84},{"date":"2025-06-23","open":1858,"high":1882,"low":1810,"close":1816,"volume":47760,"rsi_14":48.47,"sma_20":1831.0,"sma_60":1941.03,"sma_120":1968.46},{"date":"2025-06-24","open":1816,"high":1895,"low":1808,"close":1818,"volume":46700,"rsi_14":47.17,"sma_20":1834.25,"sma_60":1938.33,"sma_120":1970.97},{"date":"2025-06-25","open":1806,"high":1870,"low":1806,"close":1814,"volume":25962,"rsi_14":43.79,"sma_20":1835.45,"sma_60":1935.62,"sma_120":1973.54},{"date":"2025-06-26","open":1808,"high":1835,"low":1788,"close":1793,"volume":45763,"rsi_14":37.94,"sma_20":1835.85,"sma_60":1932.67,"sma_120":1975.76},{"date":"2025-06-27","open":1786,"high":1804,"low":1765,"close":1781,"volume":31907,"rsi_14":38.06,"sma_20":1834.55,"sma_60":1928.93,"sma_120":1977.86},{"date":"2025-06-30","open":1770,"high":1803,"low":1761,"close":1803,"volume":56443,"rsi_14":42.17,"sma_20":1833.6,"sma_60":1926.8,"sma_120":1980.47},{"date":"2025-07-01","open":1810,"high":1829,"low":1766,"close":1776,"volume":33883,"rsi_14":29.81,"sma_20":1831.1,"sma_60":1923.3,"sma_120":1982.54},{"date":"2025-07-02","open":1776,"high":1803,"low":1753,"close":1792,"volume":14972,"rsi_14":37.98,"sma_20":1828.9,"sma_60":1920.3,"sma_120":1984.31},{"date":"2025-07-03","open":1805,"high":1808,"low":1774,"close":1800,"volume":45722,"rsi_14":47.18,"sma_20":1826.3,"sma_60":1917.43,"sma_120":1983.77},{"date":"2025-07-04","open":1800,"high":1830,"low":1781,"close":1803,"volume":36096,"rsi_14":50.85,"sma_20":1823.05,"sma_60":1915.42,"sma_120":1982.96},{"date":"2025-07-07","open":1803,"high":1803,"low":1722,"close":1769,"volume":42572,"rsi_14":41.18,"sma_20":1818.75,"sma_60":1915.23,"sma_120":1980.87},{"date":"2025-07-08","open":1780,"high":1780,"low":1726,"close":1738,"volume":31224,"rsi_14":30.65,"sma_20":1812.9,"sma_60":1914.65,"sma_120":1978.47},{"date":"2025-07-09","open":1746,"high":1779,"low":1742,"close":1774,"volume":18411,"rsi_14":32.46,"sma_20":1806.5,"sma_60":1914.75,"sma_120":1975.47},{"date":"2025-07-10","open":1780,"high":1822,"low":1765,"close":1780,"volume":9440,"rsi_14":35.23,"sma_20":1802.45,"sma_60":1914.25,"sma_120":1972.55},{"date":"2025-07-11","open":1789,"high":1789,"low":1750,"close":1752,"volume":28363,"rsi_14":37.2,"sma_20":1799.35,"sma_60":1908.78,"sma_120":1968.36},{"date":"2025-07-14","open":1752,"high":1755,"low":1719,"close":1735,"volume":15535,"rsi_14":34.34,"sma_20":1796.15,"sma_60":1900.37,"sma_120":1963.32},{"date":"2025-07-15","open":1735,"high":1735,"low":1701,"close":1733,"volume":37639,"rsi_14":34.6,"sma_20":1792.1,"sma_60":1893.0,"sma_120":1958.01},{"date":"2025-07-16","open":1733,"high":1733,"low":1696,"close":1712,"volume":26084,"rsi_14":34.6,"sma_20":1785.75,"sma_60":1887.7,"sma_120":1952.82},{"date":"2025-07-17","open":1723,"high":1729,"low":1696,"close":1713,"volume":31672,"rsi_14":36.51,"sma_20":1778.0,"sma_60":1880.08,"sma_120":1947.97},{"date":"2025-07-18","open":1700,"high":1719,"low":1676,"close":1695,"volume":36908,"rsi_14":28.23,"sma_20":1769.85,"sma_60":1873.5,"sma_120":1942.97},{"date":"2025-07-21","open":1695,"high":2060,"low":1695,"close":1800,"volume":5316975,"rsi_14":53.68,"sma_20":1769.05,"sma_60":1868.58,"sma_120":1938.8},{"date":"2025-07-22","open":1832,"high":2290,"low":1801,"close":1940,"volume":12209280,"rsi_14":66.44,"sma_20":1775.15,"sma_60":1866.5,"sma_120":1936.51},{"date":"2025-07-23","open":1984,"high":2000,"low":1829,"close":1829,"volume":1364675,"rsi_14":52.62,"sma_20":1775.9,"sma_60":1862.9,"sma_120":1932.62},{"date":"2025-07-24","open":1832,"high":2015,"low":1805,"close":1846,"volume":1297275,"rsi_14":53.79,"sma_20":1778.55,"sma_60":1858.17,"sma_120":1931.81},{"date":"2025-07-25","open":1829,"high":1946,"low":1806,"close":1815,"volume":279232,"rsi_14":54.08,"sma_20":1780.25,"sma_60":1853.33,"sma_120":1930.74},{"date":"2025-07-28","open":1805,"high":1820,"low":1773,"close":1789,"volume":223444,"rsi_14":54.56,"sma_20":1779.55,"sma_60":1848.98,"sma_120":1929.12},{"date":"2025-07-29","open":1772,"high":1802,"low":1750,"close":1781,"volume":109429,"rsi_14":50.66,"sma_20":1779.8,"sma_60":1844.25,"sma_120":1927.91},{"date":"2025-07-30","open":1783,"high":1840,"low":1776,"close":1840,"volume":61580,"rsi_14":55.14,"sma_20":1782.2,"sma_60":1840.92,"sma_120":1927.17},{"date":"2025-07-31","open":1848,"high":1849,"low":1780,"close":1825,"volume":70711,"rsi_14":56.39,"sma_20":1783.45,"sma_60":1837.08,"sma_120":1926.22},{"date":"2025-08-01","open":1810,"high":1823,"low":1762,"close":1775,"volume":82724,"rsi_14":53.31,"sma_20":1782.05,"sma_60":1831.92,"sma_120":1925.04},{"date":"2025-08-04","open":1777,"high":1870,"low":1777,"close":1823,"volume":104276,"rsi_14":56.92,"sma_20":1784.75,"sma_60":1827.8,"sma_120":1924.4},{"date":"2025-08-05","open":1824,"high":1849,"low":1801,"close":1843,"volume":49120,"rsi_14":60.09,"sma_20":1790.0,"sma_60":1824.6,"sma_120":1923.33},{"date":"2025-08-06","open":1843,"high":1858,"low":1802,"close":1820,"volume":39483,"rsi_14":57.97,"sma_20":1792.3,"sma_60":1821.02,"sma_120":1920.28},{"date":"2025-08-07","open":1826,"high":1859,"low":1820,"close":1831,"volume":51298,"rsi_14":60.24,"sma_20":1794.85,"sma_60":1817.37,"sma_120":1918.42},{"date":"2025-08-08","open":1830,"high":1859,"low":1801,"close":1829,"volume":48977,"rsi_14":52.58,"sma_20":1798.7,"sma_60":1814.68,"sma_120":1916.41},{"date":"2025-08-11","open":1829,"high":1840,"low":1803,"close":1829,"volume":46159,"rsi_14":36.82,"sma_20":1803.4,"sma_60":1812.37,"sma_120":1915.17},{"date":"2025-08-12","open":1829,"high":1831,"low":1803,"close":1810,"volume":49787,"rsi_14":47.11,"sma_20":1807.25,"sma_60":1810.7,"sma_120":1913.75},{"date":"2025-08-13","open":1843,"high":1852,"low":1800,"close":1828,"volume":40960,"rsi_14":47.27,"sma_20":1813.05,"sma_60":1809.92,"sma_120":1912.47},{"date":"2025-08-14","open":1870,"high":2375,"low":1828,"close":2150,"volume":15887305,"rsi_14":76.97,"sma_20":1834.9,"sma_60":1814.67,"sma_120":1913.93},{"date":"2025-08-18","open":2180,"high":2750,"low":2125,"close":2590,"volume":24284581,"rsi_14":88.7,"sma_20":1879.65,"sma_60":1826.55,"sma_120":1918.99},{"date":"2025-08-19","open":2645,"high":2690,"low":2485,"close":2530,"volume":3047804,"rsi_14":84.45,"sma_20":1916.15,"sma_60":1838.73,"sma_120":1923.55},{"date":"2025-08-20","open":2480,"high":2530,"low":2335,"close":2425,"volume":1495742,"rsi_14":75.82,"sma_20":1940.4,"sma_60":1849.93,"sma_120":1927.42},{"date":"2025-08-21","open":2395,"high":3120,"low":2375,"close":2705,"volume":25755423,"rsi_14":81.47,"sma_20":1984.2,"sma_60":1865.18,"sma_120":1933.58},{"date":"2025-08-22","open":2700,"high":2725,"low":2610,"close":2685,"volume":1826627,"rsi_14":83.26,"sma_20":2026.15,"sma_60":1880.18,"sma_120":1938.74},{"date":"2025-08-25","open":2635,"high":3075,"low":2550,"close":2765,"volume":14107907,"rsi_14":83.64,"sma_20":2073.65,"sma_60":1896.15,"sma_120":1944.41},{"date":"2025-08-26","open":2760,"high":3015,"low":2605,"close":2650,"volume":5035297,"rsi_14":76.99,"sma_20":2116.7,"sma_60":1909.95,"sma_120":1950.01},{"date":"2025-08-27","open":2655,"high":2790,"low":2590,"close":2590,"volume":1026231,"rsi_14":75.13,"sma_20":2157.15,"sma_60":1922.68,"sma_120":1954.63},{"date":"2025-08-28","open":2570,"high":2710,"low":2550,"close":2550,"volume":614004,"rsi_14":73.03,"sma_20":2192.65,"sma_60":1934.58,"sma_120":1958.8},{"date":"2025-08-29","open":2550,"high":2595,"low":2470,"close":2585,"volume":505756,"rsi_14":73.71,"sma_20":2230.65,"sma_60":1946.8,"sma_120":1963.38},{"date":"2025-09-01","open":2640,"high":2640,"low":2415,"close":2460,"volume":543697,"rsi_14":68.35,"sma_20":2264.9,"sma_60":1956.67,"sma_120":1967.05},{"date":"2025-09-02","open":2450,"high":2525,"low":2445,"close":2520,"volume":368989,"rsi_14":70.17,"sma_20":2299.75,"sma_60":1967.75,"sma_120":1970.67},{"date":"2025-09-03","open":2475,"high":2485,"low":2385,"close":2415,"volume":426505,"rsi_14":65.89,"sma_20":2328.35,"sma_60":1977.08,"sma_120":1973.72},{"date":"2025-09-04","open":2400,"high":2530,"low":2395,"close":2485,"volume":414811,"rsi_14":60.5,"sma_20":2361.6,"sma_60":1986.8,"sma_120":1977.38},{"date":"2025-09-05","open":2485,"high":2525,"low":2375,"close":2380,"volume":300837,"rsi_14":41.67,"sma_20":2389.05,"sma_60":1995.45,"sma_120":1980.38},{"date":"2025-09-08","open":2355,"high":2430,"low":2280,"close":2360,"volume":259624,"rsi_14":43.03,"sma_20":2415.6,"sma_60":2004.55,"sma_120":1983.09},{"date":"2025-09-09","open":2400,"high":2400,"low":2295,"close":2350,"volume":265882,"rsi_14":46.67,"sma_20":2441.65,"sma_60":2013.73,"sma_120":1985.67},{"date":"2025-09-10","open":2350,"high":2485,"low":2320,"close":2405,"volume":248983,"rsi_14":33.33,"sma_20":2471.4,"sma_60":2023.58,"sma_120":1988.55},{"date":"2025-09-11","open":2390,"high":2435,"low":2357,"close":2430,"volume":205506,"rsi_14":35.91,"sma_20":2501.5,"sma_60":2033.43,"sma_120":1991.42},{"date":"2025-09-12","open":2440,"high":2480,"low":2380,"close":2475,"volume":192786,"rsi_14":33.33,"sma_20":2517.75,"sma_60":2043.55,"sma_120":1995.01},{"date":"2025-09-15","open":2500,"high":2610,"low":2445,"close":2505,"volume":492382,"rsi_14":40.76,"sma_20":2513.5,"sma_60":2054.33,"sma_120":1999.22},{"date":"2025-09-16","open":2745,"high":3110,"low":2615,"close":2920,"volume":21841757,"rsi_14":64.47,"sma_20":2533.0,"sma_60":2072.73,"sma_120":2006.88},{"date":"2025-09-17","open":2850,"high":2920,"low":2675,"close":2725,"volume":2057519,"rsi_14":56.76,"sma_20":2548.0,"sma_60":2087.85,"sma_120":2013.09},{"date":"2025-09-18","open":2725,"high":3155,"low":2670,"close":2930,"volume":9432094,"rsi_14":61.77,"sma_20":2559.25,"sma_60":2106.45,"sma_120":2021.03},{"date":"2025-09-19","open":2930,"high":2945,"low":2740,"close":2800,"volume":1026021,"rsi_14":61.56,"sma_20":2565.0,"sma_60":2123.23,"sma_120":2027.95},{"date":"2025-09-22","open":2825,"high":2925,"low":2690,"close":2730,"volume":854869,"rsi_14":57.09,"sma_20":2563.25,"sma_60":2139.05,"sma_120":2033.99},{"date":"2025-09-23","open":2700,"high":2800,"low":2670,"close":2705,"volume":403119,"rsi_14":60.36,"sma_20":2566.0,"sma_60":2154.08,"sma_120":2040.44},{"date":"2025-09-24","open":2685,"high":2700,"low":2610,"close":2610,"volume":408311,"rsi_14":54.39,"sma_20":2567.0,"sma_60":2167.98,"sma_120":2045.64},{"date":"2025-09-25","open":2595,"high":2640,"low":2570,"close":2595,"volume":285030,"rsi_14":58.05,"sma_20":2569.25,"sma_60":2181.37,"sma_120":2050.83},{"date":"2025-09-26","open":2610,"high":2610,"low":2515,"close":2530,"volume":216272,"rsi_14":56.16,"sma_20":2566.5,"sma_60":2193.53,"sma_120":2055.48},{"date":"2025-09-29","open":2525,"high":2585,"low":2490,"close":2490,"volume":140037,"rsi_14":54.96,"sma_20":2568.0,"sma_60":2204.98,"sma_120":2060.2},{"date":"2025-09-30","open":2495,"high":2575,"low":2415,"close":2445,"volume":210043,"rsi_14":51.43,"sma_20":2564.25,"sma_60":2216.25,"sma_120":2065.74},{"date":"2025-10-01","open":2420,"high":2495,"low":2360,"close":2375,"volume":173495,"rsi_14":48.1,"sma_20":2562.25,"sma_60":2226.87,"sma_120":2070.76},{"date":"2025-10-02","open":2355,"high":2425,"low":2325,"close":2390,"volume":115890,"rsi_14":47.18,"sma_20":2557.75,"sma_60":2237.22,"sma_120":2075.98},{"date":"2025-10-10","open":2375,"high":2490,"low":2280,"close":2315,"volume":145907,"rsi_14":43.54,"sma_20":2554.5,"sma_60":2246.13,"sma_120":2080.19},{"date":"2025-10-13","open":2275,"high":2500,"low":2235,"close":2325,"volume":417757,"rsi_14":22.07,"sma_20":2552.75,"sma_60":2255.68,"sma_120":2082.23},{"date":"2025-10-14","open":2310,"high":2420,"low":2255,"close":2295,"volume":155426,"rsi_14":26.11,"sma_20":2550.0,"sma_60":2265.02,"sma_120":2082.69},{"date":"2025-10-15","open":2290,"high":2390,"low":2245,"close":2260,"volume":165588,"rsi_14":4.11,"sma_20":2542.75,"sma_60":2273.8,"sma_120":2083.4},{"date":"2025-10-16","open":2265,"high":2345,"low":2195,"close":2205,"volume":184742,"rsi_14":4.58,"sma_20":2531.5,"sma_60":2282.02,"sma_120":2084.86},{"date":"2025-10-17","open":2205,"high":2250,"low":2175,"close":2220,"volume":104178,"rsi_14":7.5,"sma_20":2518.75,"sma_60":2290.47,"sma_120":2085.28},{"date":"2025-10-20","open":2200,"high":2240,"low":2155,"close":2240,"volume":109071,"rsi_14":10.92,"sma_20":2505.5,"sma_60":2299.55,"sma_120":2086.53},{"date":"2025-10-21","open":2225,"high":2330,"low":2225,"close":2285,"volume":102289,"rsi_14":20.18,"sma_20":2473.75,"sma_60":2307.63,"sma_120":2088.11},{"date":"2025-10-22","open":2290,"high":2345,"low":2210,"close":2300,"volume":99685,"rsi_14":22.94,"sma_20":2452.5,"sma_60":2313.63,"sma_120":2090.07},{"date":"2025-10-23","open":2300,"high":2305,"low":2255,"close":2255,"volume":102695,"rsi_14":23.81,"sma_20":2418.75,"sma_60":2320.73,"sma_120":2091.82},{"date":"2025-10-24","open":2250,"high":2285,"low":2190,"close":2205,"volume":110490,"rsi_14":23.36,"sma_20":2389.0,"sma_60":2326.72,"sma_120":2092.44},{"date":"2025-10-27","open":2210,"high":2560,"low":2210,"close":2435,"volume":895734,"rsi_14":49.31,"sma_20":2374.25,"sma_60":2337.05,"sma_120":2095.19},{"date":"2025-10-28","open":2435,"high":2850,"low":2395,"close":2590,"volume":2447636,"rsi_14":63.35,"sma_20":2368.5,"sma_60":2350.4,"sma_120":2099.69},{"date":"2025-10-29","open":2600,"high":2615,"low":2490,"close":2540,"volume":292146,"rsi_14":58.68,"sma_20":2365.0,"sma_60":2363.05,"sma_120":2103.65},{"date":"2025-10-30","open":2510,"high":2540,"low":2430,"close":2450,"volume":305373,"rsi_14":57.99,"sma_20":2357.75,"sma_60":2373.22,"sma_120":2107.07},{"date":"2025-10-31","open":2430,"high":2490,"low":2385,"close":2395,"volume":134610,"rsi_14":53.93,"sma_20":2351.0,"sma_60":2382.72,"sma_120":2109.9},{"date":"2025-11-03","open":2405,"high":2445,"low":2270,"close":2300,"volume":267137,"rsi_14":50.26,"sma_20":2341.5,"sma_60":2391.47,"sma_120":2111.69},{"date":"2025-11-04","open":2300,"high":2320,"low":2255,"close":2255,"volume":107609,"rsi_14":49.74,"sma_20":2332.0,"sma_60":2398.67,"sma_120":2113.23},{"date":"2025-11-05","open":2235,"high":2255,"low":2145,"close":2195,"volume":170923,"rsi_14":49.48,"sma_20":2323.0,"sma_60":2404.53,"sma_120":2114.57},{"date":"2025-11-06","open":2195,"high":2230,"low":2160,"close":2165,"volume":112988,"rsi_14":47.21,"sma_20":2311.5,"sma_60":2410.28,"sma_120":2115.65},{"date":"2025-11-07","open":2145,"high":2190,"low":2100,"close":2110,"volume":122989,"rsi_14":43.63,"sma_20":2301.25,"sma_60":2414.93,"sma_120":2116.15},{"date":"2025-11-10","open":2100,"high":2160,"low":2090,"close":2130,"volume":127763,"rsi_14":42.21,"sma_20":2291.5,"sma_60":2419.95,"sma_120":2117.32},{"date":"2025-11-11","open":2130,"high":2220,"low":2130,"close":2170,"volume":102861,"rsi_14":43.63,"sma_20":2285.25,"sma_60":2425.63,"sma_120":2119.0},{"date":"2025-11-12","open":2155,"high":2190,"low":2145,"close":2175,"volume":106889,"rsi_14":45.92,"sma_20":2281.0,"sma_60":2431.72,"sma_120":2121.21},{"date":"2025-11-13","open":2190,"high":2230,"low":2165,"close":2210,"volume":79457,"rsi_14":50.26,"sma_20":2281.25,"sma_60":2438.08,"sma_120":2124.0},{"date":"2025-11-14","open":2205,"high":2235,"low":2125,"close":2150,"volume":85914,"rsi_14":32.08,"sma_20":2277.75,"sma_60":2438.08,"sma_120":2126.38},{"date":"2025-11-17","open":2150,"high":2155,"low":1771,"close":1915,"volume":816001,"rsi_14":11.43,"sma_20":2261.5,"sma_60":2426.83,"sma_120":2126.69},{"date":"2025-11-18","open":1856,"high":1913,"low":1845,"close":1875,"volume":126194,"rsi_14":11.56,"sma_20":2241.0,"sma_60":2415.92,"sma_120":2127.32},{"date":"2025-11-19","open":1857,"high":1927,"low":1825,"close":1894,"volume":81297,"rsi_14":14.99,"sma_20":2220.7,"sma_60":2407.07,"sma_120":2128.5},{"date":"2025-11-20","open":1889,"high":2075,"low":1878,"close":1965,"volume":297106,"rsi_14":23.46,"sma_20":2206.2,"sma_60":2394.73,"sma_120":2129.96},{"date":"2025-11-21","open":1949,"high":1951,"low":1870,"close":1870,"volume":56899,"rsi_14":23.46,"sma_20":2189.45,"sma_60":2381.15,"sma_120":2130.67},{"date":"2025-11-24","open":1855,"high":1980,"low":1855,"close":1967,"volume":82359,"rsi_14":33.29,"sma_20":2166.05,"sma_60":2367.85,"sma_120":2132.0},{"date":"2025-11-25","open":1969,"high":2060,"low":1890,"close":1939,"volume":92861,"rsi_14":34.58,"sma_20":2133.5,"sma_60":2356.0,"sma_120":2132.97},{"date":"2025-11-26","open":1921,"high":1989,"low":1890,"close":1964,"volume":43929,"rsi_14":37.82,"sma_20":2104.7,"sma_60":2345.57,"sma_120":2134.12},{"date":"2025-11-27","open":1948,"high":1997,"low":1927,"close":1967,"volume":59310,"rsi_14":40.75,"sma_20":2080.55,"sma_60":2335.85,"sma_120":2135.22},{"date":"2025-11-28","open":1967,"high":2045,"low":1928,"close":2010,"volume":66194,"rsi_14":42.46,"sma_20":2061.3,"sma_60":2326.27,"sma_120":2136.53},{"date":"2025-12-01","open":2015,"high":2055,"low":1972,"close":2000,"volume":57199,"rsi_14":38.9,"sma_20":2046.3,"sma_60":2318.6,"sma_120":2137.63},{"date":"2025-12-02","open":1984,"high":2065,"low":1984,"close":2010,"volume":46976,"rsi_14":39.3,"sma_20":2034.05,"sma_60":2310.1,"sma_120":2138.93},{"date":"2025-12-03","open":2055,"high":2275,"low":2045,"close":2260,"volume":472454,"rsi_14":52.54,"sma_20":2037.3,"sma_60":2307.52,"sma_120":2142.3},{"date":"2025-12-04","open":2255,"high":2380,"low":2215,"close":2220,"volume":229439,"rsi_14":53.62,"sma_20":2040.05,"sma_60":2303.1,"sma_120":2144.95},{"date":"2025-12-05","open":2200,"high":2275,"low":2130,"close":2255,"volume":88984,"rsi_14":72.19,"sma_20":2047.3,"sma_60":2301.02,"sma_120":2148.23},{"date":"2025-12-08","open":2255,"high":2305,"low":2210,"close":2210,"volume":59515,"rsi_14":71.73,"sma_20":2051.3,"sma_60":2298.52,"sma_120":2151.53},{"date":"2025-12-09","open":2185,"high":2295,"low":2155,"close":2155,"volume":44639,"rsi_14":66.17,"sma_20":2050.55,"sma_60":2295.27,"sma_120":2154.5},{"date":"2025-12-10","open":2180,"high":2195,"low":1998,"close":2110,"volume":35315,"rsi_14":59.28,"sma_20":2047.3,"sma_60":2290.35,"sma_120":2156.97},{"date":"2025-12-11","open":2100,"high":2185,"low":2090,"close":2125,"volume":20327,"rsi_14":68.19,"sma_20":2043.05,"sma_60":2285.27,"sma_120":2159.35},{"date":"2025-12-12","open":2150,"high":2150,"low":2055,"close":2085,"volume":43966,"rsi_14":59.16,"sma_20":2039.8,"sma_60":2278.77,"sma_120":2161.16},{"date":"2025-12-15","open":2055,"high":2100,"low":2040,"close":2085,"volume":47264,"rsi_14":61.85,"sma_20":2048.3,"sma_60":2271.77,"sma_120":2163.05},{"date":"2025-12-16","open":2040,"high":2180,"low":2030,"close":2045,"volume":39581,"rsi_14":56.42,"sma_20":2056.8,"sma_60":2257.18,"sma_120":2164.96},{"date":"2025-12-17","open":2030,"high":2105,"low":1998,"close":2005,"volume":102171,"rsi_14":52.84,"sma_20":2062.35,"sma_60":2245.18,"sma_120":2166.52},{"date":"2025-12-18","open":2020,"high":2160,"low":1981,"close":2055,"volume":102000,"rsi_14":53.33,"sma_20":2066.85,"sma_60":2230.6,"sma_120":2168.53},{"date":"2025-12-19","open":2050,"high":2125,"low":1961,"close":2050,"volume":40111,"rsi_14":53.73,"sma_20":2075.85,"sma_60":2218.1,"sma_120":2170.67},{"date":"2025-12-22","open":2050,"high":2125,"low":2010,"close":2065,"volume":62847,"rsi_14":54.07,"sma_20":2080.75,"sma_60":2207.02,"sma_120":2173.03},{"date":"2025-12-23","open":2040,"high":2080,"low":1974,"close":2010,"volume":118453,"rsi_14":23.96,"sma_20":2084.3,"sma_60":2195.43,"sma_120":2174.76},{"date":"2025-12-24","open":2000,"high":2010,"low":1958,"close":1993,"volume":26634,"rsi_14":25.16,"sma_20":2085.75,"sma_60":2185.15,"sma_120":2176.57},{"date":"2025-12-26","open":1977,"high":2000,"low":1887,"close":1979,"volume":41997,"rsi_14":18.35,"sma_20":2086.35,"sma_60":2174.88,"sma_120":2178.12},{"date":"2025-12-29","open":1979,"high":2060,"low":1903,"close":1955,"volume":140684,"rsi_14":19.28,"sma_20":2083.6,"sma_60":2165.3,"sma_120":2179.42},{"date":"2025-12-30","open":1939,"high":1966,"low":1925,"close":1946,"volume":24947,"rsi_14":21.68,"sma_20":2080.9,"sma_60":2156.23,"sma_120":2180.61},{"date":"2026-01-02","open":1946,"high":2140,"low":1932,"close":2065,"volume":244833,"rsi_14":44.92,"sma_20":2083.65,"sma_60":2149.9,"sma_120":2183.07},{"date":"2026-01-05","open":2065,"high":2065,"low":1994,"close":2010,"volume":58527,"rsi_14":38.1,"sma_20":2071.15,"sma_60":2143.82,"sma_120":2185.34},{"date":"2026-01-06","open":2010,"high":2070,"low":1963,"close":1974,"volume":41011,"rsi_14":38.41,"sma_20":2058.85,"sma_60":2136.8,"sma_120":2187.01},{"date":"2026-01-07","open":1995,"high":1995,"low":1922,"close":1962,"volume":79655,"rsi_14":37.47,"sma_20":2044.2,"sma_60":2130.92,"sma_120":2188.53},{"date":"2026-01-08","open":1943,"high":1962,"low":1877,"close":1893,"volume":82396,"rsi_14":35.38,"sma_20":2028.35,"sma_60":2123.72,"sma_120":2189.7},{"date":"2026-01-09","open":1893,"high":1935,"low":1870,"close":1921,"volume":56149,"rsi_14":41.73,"sma_20":2016.65,"sma_60":2117.48,"sma_120":2191.25},{"date":"2026-01-12","open":1905,"high":1969,"low":1821,"close":1933,"volume":40171,"rsi_14":37.02,"sma_20":2007.8,"sma_60":2112.03,"sma_120":2192.92},{"date":"2026-01-13","open":1901,"high":1997,"low":1893,"close":1914,"volume":48187,"rsi_14":35.95,"sma_20":1997.25,"sma_60":2107.18,"sma_120":2194.6},{"date":"2026-01-14","open":1914,"high":1914,"low":1860,"close":1910,"volume":43110,"rsi_14":33.62,"sma_20":1988.5,"sma_60":2102.02,"sma_120":2196.24},{"date":"2026-01-15","open":1910,"high":1981,"low":1875,"close":1881,"volume":25302,"rsi_14":35.57,"sma_20":1978.3,"sma_60":2096.03,"sma_120":2197.79},{"date":"2026-01-16","open":1893,"high":1893,"low":1850,"close":1884,"volume":54204,"rsi_14":37.41,"sma_20":1970.25,"sma_60":2089.35,"sma_120":2198.49},{"date":"2026-01-19","open":1884,"high":1892,"low":1780,"close":1851,"volume":93883,"rsi_14":37.85,"sma_20":1954.0,"sma_60":2075.68,"sma_120":2197.75},{"date":"2026-01-20","open":1841,"high":1928,"low":1814,"close":1924,"volume":79663,"rsi_14":47.76,"sma_20":1947.7,"sma_60":2071.0,"sma_120":2198.54},{"date":"2026-01-21","open":1846,"high":1965,"low":1846,"close":1867,"volume":62361,"rsi_14":26.98,"sma_20":1937.8,"sma_60":2061.53,"sma_120":2198.72},{"date":"2026-01-22","open":1867,"high":1944,"low":1851,"close":1892,"volume":38845,"rsi_14":35.25,"sma_20":1931.9,"sma_60":2049.9,"sma_120":2199.36},{"date":"2026-01-23","open":1897,"high":1922,"low":1877,"close":1906,"volume":40063,"rsi_14":41.01,"sma_20":1927.55,"sma_60":2039.33,"sma_120":2200.33},{"date":"2026-01-26","open":1895,"high":1920,"low":1885,"close":1914,"volume":41407,"rsi_14":43.58,"sma_20":1924.3,"sma_60":2030.4,"sma_120":2201.44},{"date":"2026-01-27","open":1912,"high":1935,"low":1903,"close":1930,"volume":43620,"rsi_14":55.76,"sma_20":1923.05,"sma_60":2022.65,"sma_120":2202.19},{"date":"2026-01-28","open":1930,"high":1930,"low":1880,"close":1898,"volume":88752,"rsi_14":46.46,"sma_20":1920.65,"sma_60":2015.95,"sma_120":2202.8},{"date":"2026-01-29","open":1898,"high":1929,"low":1842,"close":1882,"volume":51245,"rsi_14":42.25,"sma_20":1911.5,"sma_60":2009.73,"sma_120":2203.69},{"date":"2026-01-30","open":1882,"high":1882,"low":1832,"close":1847,"volume":109386,"rsi_14":40.29,"sma_20":1903.35,"sma_60":2003.93,"sma_120":2203.89},{"date":"2026-02-02","open":1832,"high":1846,"low":1770,"close":1783,"volume":72578,"rsi_14":34.32,"sma_20":1893.8,"sma_60":1997.57,"sma_120":2203.39},{"date":"2026-02-03","open":1813,"high":1835,"low":1765,"close":1835,"volume":64753,"rsi_14":44.63,"sma_20":1887.45,"sma_60":1992.98,"sma_120":2203.52},{"date":"2026-02-04","open":1839,"high":1886,"low":1763,"close":1855,"volume":62863,"rsi_14":46.74,"sma_20":1885.55,"sma_60":1992.5,"sma_120":2203.72},{"date":"2026-02-05","open":1847,"high":1887,"low":1814,"close":1840,"volume":29703,"rsi_14":45.22,"sma_20":1881.5,"sma_60":1987.67,"sma_120":2203.81},{"date":"2026-02-06","open":1825,"high":1884,"low":1697,"close":1783,"volume":50719,"rsi_14":42.98,"sma_20":1874.0,"sma_60":1981.22,"sma_120":2203.43},{"date":"2026-02-09","open":1788,"high":1848,"low":1783,"close":1795,"volume":31351,"rsi_14":34.75,"sma_20":1868.05,"sma_60":1974.88,"sma_120":2203.3},{"date":"2026-02-10","open":1795,"high":1854,"low":1790,"close":1821,"volume":45350,"rsi_14":44.13,"sma_20":1863.6,"sma_60":1968.4,"sma_120":2203.24},{"date":"2026-02-11","open":1831,"high":2070,"low":1801,"close":1901,"volume":613097,"rsi_14":51.01,"sma_20":1864.6,"sma_60":1964.25,"sma_120":2201.17},{"date":"2026-02-12","open":1920,"high":2040,"low":1881,"close":1980,"volume":227254,"rsi_14":57.23,"sma_20":1869.4,"sma_60":1965.33,"sma_120":2196.08},{"date":"2026-02-13","open":1969,"high":2020,"low":1915,"close":1950,"volume":69358,"rsi_14":53.37,"sma_20":1872.7,"sma_60":1966.58,"sma_120":2191.25},{"date":"2026-02-19","open":1950,"high":1998,"low":1901,"close":1901,"volume":71980,"rsi_14":47.44,"sma_20":1875.2,"sma_60":1966.7,"sma_120":2186.88},{"date":"2026-02-20","open":1915,"high":1915,"low":1880,"close":1902,"volume":41304,"rsi_14":50.37,"sma_20":1874.1,"sma_60":1965.65,"sma_120":2180.19},{"date":"2026-02-23","open":1902,"high":1923,"low":1884,"close":1910,"volume":41986,"rsi_14":52.65,"sma_20":1876.25,"sma_60":1966.32,"sma_120":2173.73},{"date":"2026-02-24","open":1910,"high":2055,"low":1910,"close":2020,"volume":193162,"rsi_14":64.34,"sma_20":1882.65,"sma_60":1967.2,"sma_120":2167.53},{"date":"2026-02-25","open":2060,"high":2060,"low":1980,"close":1990,"volume":69393,"rsi_14":68.19,"sma_20":1886.85,"sma_60":1968.05,"sma_120":2162.03},{"date":"2026-02-26","open":1990,"high":2005,"low":1910,"close":1960,"volume":60439,"rsi_14":61.43,"sma_20":1887.55,"sma_60":1912.4,"sma_120":1975.12},{"date":"2026-02-27","open":1937,"high":1964,"low":1800,"close":1871,"volume":168398,"rsi_14":51.3,"sma_20":1886.2,"sma_60":1966.38,"sma_120":2151.12},{"date":"2026-03-03","open":1760,"high":1861,"low":1720,"close":1732,"volume":166232,"rsi_14":42.7,"sma_20":1877.9,"sma_60":1961.75,"sma_120":2144.01},{"date":"2026-03-04","open":1718,"high":1764,"low":1430,"close":1620,"volume":220031,"rsi_14":39.75,"sma_20":1864.8,"sma_60":1955.42,"sma_120":2137.01},{"date":"2026-03-05","open":1622,"high":1698,"low":1620,"close":1666,"volume":132729,"rsi_14":42.22,"sma_20":1855.75,"sma_60":1949.68,"sma_120":2129.89},{"date":"2026-03-06","open":1666,"high":1718,"low":1651,"close":1717,"volume":24100,"rsi_14":43.91,"sma_20":1852.45,"sma_60":1940.63,"sma_120":2124.07},{"date":"2026-03-09","open":1717,"high":1719,"low":1600,"close":1687,"volume":36508,"rsi_14":36.69,"sma_20":1845.05,"sma_60":1931.75,"sma_120":2117.43},{"date":"2026-03-10","open":1642,"high":1749,"low":1642,"close":1686,"volume":40127,"rsi_14":29.75,"sma_20":1836.6,"sma_60":1922.27,"sma_120":2111.64},{"date":"2026-03-11","open":1672,"high":1741,"low":1672,"close":1739,"volume":43576,"rsi_14":35.91,"sma_20":1831.55,"sma_60":1914.42,"sma_120":2106.47},{"date":"2026-03-12","open":1749,"high":1770,"low":1720,"close":1770,"volume":39782,"rsi_14":41.04,"sma_20":1830.9,"sma_60":1908.0,"sma_120":2101.63},{"date":"2026-03-13","open":1745,"high":1770,"low":1743,"close":1770,"volume":33399,"rsi_14":40.96,"sma_20":1829.65,"sma_60":1902.33,"sma_120":2096.34},{"date":"2026-03-16","open":1770,"high":1785,"low":1726,"close":1778,"volume":13808,"rsi_14":40.96,"sma_20":1827.5,"sma_60":1865.18,"sma_120":1957.19},{"date":"2026-03-17","open":1785,"high":1867,"low":1771,"close":1832,"volume":49598,"rsi_14":36.05,"sma_20":1824.05,"sma_60":1892.33,"sma_120":2085.55},{"date":"2026-03-18","open":1832,"high":1870,"low":1785,"close":1807,"volume":40344,"rsi_14":36.32,"sma_20":1815.4,"sma_60":1887.7,"sma_120":2079.73},{"date":"2026-03-19","open":1820,"high":1820,"low":1764,"close":1800,"volume":26429,"rsi_14":37.62,"sma_20":1807.9,"sma_60":1883.62,"sma_120":2070.4},{"date":"2026-03-20","open":1800,"high":1850,"low":1700,"close":1781,"volume":68796,"rsi_14":42.19,"sma_20":1801.9,"sma_60":1879.88,"sma_120":2062.53},{"date":"2026-03-23","open":1781,"high":1781,"low":1700,"close":1734,"volume":27977,"rsi_14":50.21,"sma_20":1793.5,"sma_60":1874.53,"sma_120":2052.57},{"date":"2026-03-24","open":1725,"high":1793,"low":1685,"close":1712,"volume":26296,"rsi_14":61.68,"sma_20":1783.6,"sma_60":1868.9,"sma_120":2043.5},{"date":"2026-03-25","open":1695,"high":1746,"low":1695,"close":1740,"volume":24944,"rsi_14":59.84,"sma_20":1769.6,"sma_60":1863.48,"sma_120":2035.25},{"date":"2026-03-26","open":1740,"high":1840,"low":1737,"close":1795,"volume":25937,"rsi_14":60.26,"sma_20":1759.85,"sma_60":1859.9,"sma_120":2027.67},{"date":"2026-03-27","open":1780,"high":1795,"low":1722,"close":1763,"volume":12276,"rsi_14":59.95,"sma_20":1750.0,"sma_60":1856.07,"sma_120":2020.61},{"date":"2026-03-30","open":1783,"high":1783,"low":1700,"close":1750,"volume":18420,"rsi_14":58.12,"sma_20":1743.95,"sma_60":1852.25,"sma_120":2013.57},{"date":"2026-03-31","open":1750,"high":1818,"low":1670,"close":1707,"volume":43244,"rsi_14":45.83,"sma_20":1742.7,"sma_60":1848.12,"sma_120":2006.71},{"date":"2026-04-01","open":1729,"high":1769,"low":1660,"close":1688,"volume":57838,"rsi_14":38.98,"sma_20":1746.1,"sma_60":1843.82,"sma_120":2000.03},{"date":"2026-04-02","open":1688,"high":1706,"low":1610,"close":1654,"volume":24816,"rsi_14":35.71,"sma_20":1745.5,"sma_60":1836.97,"sma_120":1993.43},{"date":"2026-04-03","open":1654,"high":1686,"low":1612,"close":1663,"volume":25625,"rsi_14":35.87,"sma_20":1742.8,"sma_60":1831.18,"sma_120":1987.5},{"date":"2026-04-06","open":1663,"high":1687,"low":1616,"close":1640,"volume":9848,"rsi_14":24.47,"sma_20":1740.45,"sma_60":1825.62,"sma_120":1981.21},{"date":"2026-04-07","open":1626,"high":1675,"low":1505,"close":1613,"volume":43056,"rsi_14":24.34,"sma_20":1736.8,"sma_60":1819.8,"sma_120":1975.36},{"date":"2026-04-08","open":1613,"high":1672,"low":1530,"close":1550,"volume":105492,"rsi_14":21.2,"sma_20":1727.35,"sma_60":1814.08,"sma_120":1968.9},{"date":"2026-04-09","open":1550,"high":1585,"low":1441,"close":1520,"volume":41934,"rsi_14":20.67,"sma_20":1714.85,"sma_60":1807.4,"sma_120":1962.44},{"date":"2026-04-10","open":1501,"high":1548,"low":1462,"close":1518,"volume":89620,"rsi_14":23.0,"sma_20":1702.25,"sma_60":1800.48,"sma_120":1956.26},{"date":"2026-04-13","open":1500,"high":1557,"low":1497,"close":1536,"volume":22640,"rsi_14":27.78,"sma_20":1690.15,"sma_60":1794.18,"sma_120":1950.68},{"date":"2026-04-14","open":1531,"high":1587,"low":1495,"close":1576,"volume":53401,"rsi_14":29.9,"sma_20":1677.35,"sma_60":1788.62,"sma_120":1945.32},{"date":"2026-04-15","open":1575,"high":1611,"low":1551,"close":1600,"volume":61372,"rsi_14":24.14,"sma_20":1667.0,"sma_60":1783.93,"sma_120":1939.98},{"date":"2026-04-16","open":1600,"high":1629,"low":1580,"close":1590,"volume":52861,"rsi_14":25.63,"sma_20":1656.5,"sma_60":1779.03,"sma_120":1934.19},{"date":"2026-04-17","open":1628,"high":1628,"low":1590,"close":1609,"volume":44145,"rsi_14":30.47,"sma_20":1647.9,"sma_60":1775.0,"sma_120":1928.43},{"date":"2026-04-20","open":1609,"high":1648,"low":1597,"close":1644,"volume":62297,"rsi_14":41.08,"sma_20":1643.4,"sma_60":1770.33,"sma_120":1923.34},{"date":"2026-04-21","open":1648,"high":1648,"low":1608,"close":1644,"volume":31651,"rsi_14":43.41,"sma_20":1640.0,"sma_60":1766.62,"sma_120":1918.67},{"date":"2026-04-22","open":1698,"high":1698,"low":1627,"close":1635,"volume":46664,"rsi_14":46.93,"sma_20":1634.75,"sma_60":1762.33,"sma_120":1912.0},{"date":"2026-04-23","open":1638,"high":1661,"low":1611,"close":1646,"volume":35929,"rsi_14":47.27,"sma_20":1627.3,"sma_60":1758.0,"sma_120":1904.13},{"date":"2026-04-24","open":1646,"high":1668,"low":1646,"close":1655,"volume":34124,"rsi_14":52.53,"sma_20":1621.9,"sma_60":1753.68,"sma_120":1896.76},{"date":"2026-04-27","open":1655,"high":2030,"low":1631,"close":1989,"volume":3395669,"rsi_14":81.13,"sma_20":1633.85,"sma_60":1754.67,"sma_120":1892.92},{"date":"2026-04-28","open":2000,"high":2145,"low":1850,"close":1896,"volume":1234184,"rsi_14":77.29,"sma_20":1643.3,"sma_60":1754.63,"sma_120":1888.76},{"date":"2026-04-29","open":1890,"high":1930,"low":1830,"close":1930,"volume":247761,"rsi_14":82.13,"sma_20":1655.4,"sma_60":1755.43,"sma_120":1852.97},{"date":"2026-04-30","open":1939,"high":2020,"low":1885,"close":1924,"volume":373480,"rsi_14":79.79,"sma_20":1664.9,"sma_60":1663.55,"sma_120":1725.22},{"date":"2026-05-04","open":1910,"high":2020,"low":1860,"close":1986,"volume":209771,"rsi_14":82.8,"sma_20":1685.05,"sma_60":1760.1,"sma_120":1881.17},{"date":"2026-05-06","open":1986,"high":2035,"low":1891,"close":1899,"volume":82693,"rsi_14":72.03,"sma_20":1698.0,"sma_60":1761.17,"sma_120":1878.96},{"date":"2026-05-07","open":1894,"high":2015,"low":1880,"close":1959,"volume":132283,"rsi_14":73.34,"sma_20":1715.3,"sma_60":1762.9,"sma_120":1877.7},{"date":"2026-05-08","open":2010,"high":2140,"low":1959,"close":2015,"volume":921686,"rsi_14":76.07,"sma_20":1738.55,"sma_60":1765.82,"sma_120":1876.74},{"date":"2026-05-11","open":2015,"high":2040,"low":1865,"close":1882,"volume":313883,"rsi_14":64.69,"sma_20":1756.65,"sma_60":1767.47,"sma_120":1874.34},{"date":"2026-05-12","open":1882,"high":1882,"low":1740,"close":1780,"volume":221788,"rsi_14":56.83,"sma_20":1769.75,"sma_60":1767.22,"sma_120":1871.05},{"date":"2026-05-13","open":1780,"high":1824,"low":1703,"close":1720,"volume":102508,"rsi_14":53.6,"sma_20":1778.95,"sma_60":1765.53,"sma_120":1866.97},{"date":"2026-05-14","open":1705,"high":1759,"low":1649,"close":1680,"volume":86802,"rsi_14":52.07,"sma_20":1784.15,"sma_60":1761.85,"sma_120":1863.05},{"date":"2026-05-15","open":1700,"high":1785,"low":1590,"close":1639,"volume":101832,"rsi_14":49.69,"sma_20":1786.1,"sma_60":1756.17,"sma_120":1860.75},{"date":"2026-05-18","open":1509,"high":1614,"low":1471,"close":1541,"volume":212702,"rsi_14":45.27,"sma_20":1783.65,"sma_60":1749.35,"sma_120":1857.97},{"date":"2026-05-19","open":1541,"high":1603,"low":1482,"close":1540,"volume":47164,"rsi_14":24.28,"sma_20":1780.2,"sma_60":1743.33,"sma_120":1855.02},{"date":"2026-05-20","open":1540,"high":1540,"low":1456,"close":1486,"volume":54197,"rsi_14":25.42,"sma_20":1772.3,"sma_60":1736.4,"sma_120":1851.03},{"date":"2026-05-21","open":1488,"high":1600,"low":1415,"close":1519,"volume":52308,"rsi_14":25.33,"sma_20":1766.05,"sma_60":1729.88,"sma_120":1848.1},{"date":"2026-05-22","open":1519,"high":1569,"low":1463,"close":1489,"volume":66609,"rsi_14":24.62,"sma_20":1758.75,"sma_60":1721.03,"sma_120":1844.12},{"date":"2026-05-26","open":1489,"high":1555,"low":1438,"close":1489,"volume":163320,"rsi_14":18.74,"sma_20":1750.9,"sma_60":1712.68,"sma_120":1840.37},{"date":"2026-05-27","open":1481,"high":1481,"low":1306,"close":1370,"volume":187782,"rsi_14":18.02,"sma_20":1736.65,"sma_60":1702.85,"sma_120":1835.42},{"date":"2026-05-28","open":1359,"high":1405,"low":1290,"close":1341,"volume":76884,"rsi_14":11.18,"sma_20":1704.25,"sma_60":1694.02,"sma_120":1830.2},{"date":"2026-05-29","open":1467,"high":1467,"low":1280,"close":1323,"volume":93117,"rsi_14":4.35,"sma_20":1675.6,"sma_60":1687.2,"sma_120":1824.47},{"date":"2026-06-01","open":1312,"high":1397,"low":1224,"close":1275,"volume":88327,"rsi_14":4.9,"sma_20":1642.85,"sma_60":1681.45,"sma_120":1818.43},{"date":"2026-06-02","open":1212,"high":1309,"low":1190,"close":1290,"volume":129454,"rsi_14":8.19,"sma_20":1611.15,"sma_60":1675.18,"sma_120":1812.43},{"date":"2026-06-04","open":1175,"high":1366,"low":1175,"close":1291,"volume":71940,"rsi_14":9.3,"sma_20":1576.4,"sma_60":1668.08,"sma_120":1804.36},{"date":"2026-06-05","open":1180,"high":1290,"low":1180,"close":1197,"volume":51987,"rsi_14":8.43,"sma_20":1541.3,"sma_60":1659.92,"sma_120":1795.83},{"date":"2026-06-08","open":1197,"high":1197,"low":1057,"close":1140,"volume":71307,"rsi_14":8.21,"sma_20":1500.35,"sma_60":1650.82,"sma_120":1786.54},{"date":"2026-06-09","open":1176,"high":1298,"low":1140,"close":1175,"volume":88782,"rsi_14":15.73,"sma_20":1458.35,"sma_60":1641.42,"sma_120":1777.92},{"date":"2026-06-10","open":1287,"high":1287,"low":1149,"close":1228,"volume":73725,"rsi_14":23.38,"sma_20":1425.65,"sma_60":1632.38,"sma_120":1770.19},{"date":"2026-06-11","open":1281,"high":1281,"low":1169,"close":1222,"volume":19380,"rsi_14":25.46,"sma_20":1397.75,"sma_60":1623.25,"sma_120":1762.79},{"date":"2026-06-12","open":1222,"high":1258,"low":1170,"close":1250,"volume":27729,"rsi_14":24.77,"sma_20":1374.25,"sma_60":1614.45,"sma_120":1755.5},{"date":"2026-06-15","open":1250,"high":1259,"low":1191,"close":1246,"volume":18690,"rsi_14":26.04,"sma_20":1352.55,"sma_60":1604.68,"sma_120":1748.51},{"date":"2026-06-16","open":1246,"high":1328,"low":1221,"close":1322,"volume":59532,"rsi_14":35.68,"sma_20":1336.7,"sma_60":1596.6,"sma_120":1742.15},{"date":"2026-06-17","open":1322,"high":1368,"low":1301,"close":1306,"volume":36960,"rsi_14":69.82,"sma_20":1276.9,"sma_60":1545.15,"sma_120":1700.61},{"date":"2026-06-18","open":1306,"high":1366,"low":1218,"close":1275,"volume":27810,"rsi_14":43.15,"sma_20":1311.7,"sma_60":1579.93,"sma_120":1729.91},{"date":"2026-06-19","open":1264,"high":1270,"low":1099,"close":1099,"volume":110130,"rsi_14":32.5,"sma_20":1292.35,"sma_60":1569.35,"sma_120":1721.94},{"date":"2026-06-22","open":1107,"high":1195,"low":1050,"close":1100,"volume":41640,"rsi_14":35.24,"sma_20":1271.4,"sma_60":1559.15,"sma_120":1714.03},{"date":"2026-06-23","open":1091,"high":1109,"low":980,"close":1029,"volume":68731,"rsi_14":29.89,"sma_20":1248.4,"sma_60":1547.3,"sma_120":1705.39},{"date":"2026-06-24","open":960,"high":1080,"low":960,"close":1018,"volume":97745,"rsi_14":29.29,"sma_20":1224.85,"sma_60":1534.35,"sma_120":1697.12},{"date":"2026-06-25","open":1009,"high":1099,"low":1009,"close":1052,"volume":69834,"rsi_14":37.9,"sma_20":1208.95,"sma_60":1522.5,"sma_120":1689.28},{"date":"2026-06-26","open":1000,"high":1051,"low":930,"close":930,"volume":73652,"rsi_14":34.19,"sma_20":1188.4,"sma_60":1508.83,"sma_120":1680.54},{"date":"2026-06-29","open":927,"high":988,"low":919,"close":986,"volume":115040,"rsi_14":36.2,"sma_20":1171.55,"sma_60":1496.82,"sma_120":1672.47},{"date":"2026-06-30","open":978,"high":1043,"low":978,"close":1007,"volume":55496,"rsi_14":33.08,"sma_20":1158.15,"sma_60":1485.47,"sma_120":1664.64},{"date":"2026-07-01","open":1037,"high":1076,"low":998,"close":1042,"volume":34526,"rsi_14":36.8,"sma_20":1145.75,"sma_60":1475.27,"sma_120":1656.12},{"date":"2026-07-02","open":1042,"high":1100,"low":970,"close":1031,"volume":60603,"rsi_14":33.53,"sma_20":1132.75,"sma_60":1464.73,"sma_120":1647.96},{"date":"2026-07-03","open":1022,"high":1080,"low":982,"close":1026,"volume":32772,"rsi_14":33.48,"sma_20":1124.2,"sma_60":1454.5,"sma_120":1640.06},{"date":"2026-07-06","open":1017,"high":1087,"low":1000,"close":1050,"volume":33445,"rsi_14":27.85,"sma_20":1119.7,"sma_60":1445.12,"sma_120":1632.46},{"date":"2026-07-07","open":1041,"high":1105,"low":1028,"close":1084,"volume":20162,"rsi_14":32.44,"sma_20":1115.15,"sma_60":1437.35,"sma_120":1625.72},{"date":"2026-07-08","open":1058,"high":1095,"low":980,"close":1027,"volume":27457,"rsi_14":31.16,"sma_20":1105.1,"sma_60":1429.13,"sma_120":1618.27},{"date":"2026-07-09","open":1027,"high":1027,"low":959,"close":1023,"volume":30716,"rsi_14":42.18,"sma_20":1095.15,"sma_60":1420.88,"sma_120":1610.68},{"date":"2026-07-10","open":983,"high":1076,"low":983,"close":1063,"volume":36826,"rsi_14":46.48,"sma_20":1085.8,"sma_60":1413.0,"sma_120":1603.59},{"date":"2026-07-13","open":1002,"high":1097,"low":1002,"close":1065,"volume":22558,"rsi_14":53.95,"sma_20":1076.75,"sma_60":1404.48,"sma_120":1596.55},{"date":"2026-07-14","open":1001,"high":1106,"low":975,"close":1106,"volume":92891,"rsi_14":59.05,"sma_20":1065.95,"sma_60":1396.25,"sma_120":1590.09},{"date":"2026-07-15","open":1116,"high":1117,"low":1054,"close":1091,"volume":77629,"rsi_14":54.18,"sma_20":1055.2,"sma_60":1387.93,"sma_120":1583.48},{"date":"2026-07-16","open":1091,"high":1107,"low":1054,"close":1091,"volume":60698,"rsi_14":73.33,"sma_20":1046.0,"sma_60":1379.3,"sma_120":1577.15},{"date":"2026-07-20","open":1090,"high":1095,"low":1016,"close":1095,"volume":41188,"rsi_14":68.6,"sma_20":1045.8,"sma_60":1370.15,"sma_120":1570.24},{"date":"2026-07-21","open":1068,"high":1101,"low":985,"close":1093,"volume":42268,"rsi_14":65.69,"sma_20":1045.45,"sma_60":1360.97,"sma_120":1563.79},{"date":"2026-07-22","open":1093,"high":1100,"low":1038,"close":1097,"volume":14944,"rsi_14":61.32,"sma_20":1048.85,"sma_60":1352.0,"sma_120":1557.17},{"date":"2026-07-23","open":1088,"high":1100,"low":1056,"close":1084,"volume":16270,"rsi_14":60.82,"sma_20":1052.15,"sma_60":1342.63,"sma_120":1550.32},{"date":"2026-07-24","open":1094,"high":1098,"low":1070,"close":1094,"volume":14907,"rsi_14":63.6,"sma_20":1054.25,"sma_60":1333.28,"sma_120":1543.48},{"date":"2026-07-27","open":1085,"high":1136,"low":1070,"close":1119,"volume":13503,"rsi_14":63.75,"sma_20":1063.7,"sma_60":1318.78,"sma_120":1536.72},{"date":"2026-07-28","open":1119,"high":1129,"low":1010,"close":1010,"volume":25319,"rsi_14":38.65,"sma_20":1064.9,"sma_60":1304.02,"sma_120":1529.33},{"date":"2026-07-29","open":985,"high":1060,"low":982,"close":1035,"volume":36404,"rsi_14":51.36,"sma_20":1066.3,"sma_60":1289.1,"sma_120":1522.27},{"date":"2026-07-30","open":955,"high":1003,"low":873,"close":875,"volume":312806,"rsi_14":33.56,"sma_20":1057.95,"sma_60":1271.62,"sma_120":1514.17},{"date":"2026-07-31","open":878,"high":983,"low":850,"close":981,"volume":98061,"rsi_14":42.05,"sma_20":1055.45,"sma_60":1254.87,"sma_120":1507.48},{"date":"2026-08-03","open":981,"high":1157,"low":951,"close":1112,"volume":100619,"rsi_14":53.64,"sma_20":1059.75,"sma_60":1241.75,"sma_120":1501.46},{"date":"2026-08-04","open":1085,"high":1300,"low":1085,"close":1235,"volume":170984,"rsi_14":58.87,"sma_20":1069.0,"sma_60":1229.68,"sma_120":1496.29},{"date":"2026-08-05","open":1171,"high":1350,"low":1171,"close":1304,"volume":86712,"rsi_14":63.64,"sma_20":1080.0,"sma_60":1217.83,"sma_120":1491.83},{"date":"2026-08-06","open":1304,"high":1379,"low":1276,"close":1337,"volume":133371,"rsi_14":65.11,"sma_20":1095.5,"sma_60":1208.75,"sma_120":1488.11},{"date":"2026-08-07","open":1337,"high":1387,"low":1301,"close":1339,"volume":79445,"rsi_14":65.02,"sma_20":1111.3,"sma_60":1201.4,"sma_120":1484.31},{"date":"2026-08-10","open":1387,"high":1394,"low":1278,"close":1307,"volume":22182,"rsi_14":62.71,"sma_20":1123.5,"sma_60":1194.52,"sma_120":1480.03},{"date":"2026-08-11","open":1347,"high":1347,"low":1271,"close":1280,"volume":13520,"rsi_14":60.58,"sma_20":1134.25,"sma_60":1187.85,"sma_120":1474.85},{"date":"2026-08-12","open":1280,"high":1439,"low":1242,"close":1373,"volume":198964,"rsi_14":65.29,"sma_20":1147.6,"sma_60":1183.42,"sma_120":1469.79},{"date":"2026-08-13","open":1308,"high":1784,"low":1308,"close":1689,"volume":1430071,"rsi_14":73.78,"sma_20":1177.5,"sma_60":1185.88,"sma_120":1467.62},{"date":"2026-08-14","open":1689,"high":2170,"low":1632,"close":1989,"volume":2471461,"rsi_14":78.51,"sma_20":1222.4,"sma_60":1193.37,"sma_120":1468.35},{"date":"2026-08-18","open":1976,"high":2015,"low":1835,"close":1889,"volume":319993,"rsi_14":78.97,"sma_20":1262.1,"sma_60":1200.08,"sma_120":1468.24},{"date":"2026-08-19","open":1884,"high":1942,"low":1711,"close":1875,"volume":351786,"rsi_14":77.89,"sma_20":1301.2,"sma_60":1206.02,"sma_120":1467.95},{"date":"2026-08-20","open":1875,"high":2200,"low":1848,"close":2160,"volume":513955,"rsi_14":89.39,"sma_20":1354.35,"sma_60":1217.2,"sma_120":1469.12},{"date":"2026-08-21","open":2160,"high":2380,"low":2070,"close":2355,"volume":428433,"rsi_14":89.94,"sma_20":1417.9,"sma_60":1231.63,"sma_120":1472.16},{"date":"2026-08-24","open":2500,"high":3060,"low":2465,"close":2785,"volume":3492449,"rsi_14":91.43,"sma_20":1502.45,"sma_60":1255.22,"sma_120":1479.03},{"date":"2026-08-25","open":2855,"high":3450,"low":2805,"close":3440,"volume":1941177,"rsi_14":93.22,"sma_20":1618.5,"sma_60":1290.2,"sma_120":1492.11},{"date":"2026-08-26","open":3440,"high":3440,"low":3440,"close":3440,"volume":0,"rsi_14":93.03,"sma_20":1740.0,"sma_60":1325.48,"sma_120":1506.34},{"date":"2026-08-27","open":3575,"high":3695,"low":3140,"close":3320,"volume":2020904,"rsi_14":88.59,"sma_20":1854.25,"sma_60":1359.57,"sma_120":1520.51},{"date":"2026-08-28","open":3165,"high":3580,"low":3100,"close":3450,"volume":1193058,"rsi_14":89.14,"sma_20":1983.0,"sma_60":1395.57,"sma_120":1535.38},{"date":"2026-08-31","open":3450,"high":4200,"low":3135,"close":3810,"volume":1871675,"rsi_14":91.37,"sma_20":2124.45,"sma_60":1437.55,"sma_120":1552.82},{"date":"2026-09-01","open":3835,"high":4240,"low":3710,"close":4240,"volume":1000241,"rsi_14":93.17,"sma_20":2280.85,"sma_60":1488.27,"sma_120":1574.09},{"date":"2026-09-02","open":4120,"high":4300,"low":3815,"close":3840,"volume":781308,"rsi_14":83.03,"sma_20":2411.1,"sma_60":1533.27,"sma_120":1592.04},{"date":"2026-09-03","open":3830,"high":3995,"low":3105,"close":3340,"volume":1405416,"rsi_14":71.06,"sma_20":2512.9,"sma_60":1569.35,"sma_120":1605.38},{"date":"2026-09-04","open":3280,"high":3665,"low":3200,"close":3560,"volume":679461,"rsi_14":70.46,"sma_20":2624.05,"sma_60":1608.22,"sma_120":1620.3},{"date":"2026-09-07","open":3545,"high":3560,"low":3255,"close":3350,"volume":438338,"rsi_14":68.5,"sma_20":2724.6,"sma_60":1643.68,"sma_120":1633.47},{"date":"2026-09-08","open":3350,"high":3425,"low":2950,"close":3095,"volume":984945,"rsi_14":64.56,"sma_20":2814.0,"sma_60":1674.43,"sma_120":1644.44},{"date":"2026-09-09","open":3095,"high":3710,"low":3095,"close":3670,"volume":1233934,"rsi_14":66.85,"sma_20":2933.5,"sma_60":1714.83,"sma_120":1659.76},{"date":"2026-09-10","open":3505,"high":3900,"low":3360,"close":3730,"volume":1965970,"rsi_14":65.82,"sma_20":3051.35,"sma_60":1754.97,"sma_120":1675.78},{"date":"2026-09-11","open":3670,"high":3755,"low":3390,"close":3590,"volume":585777,"rsi_14":59.93,"sma_20":3146.4,"sma_60":1793.03,"sma_120":1690.7},{"date":"2026-09-14","open":3590,"high":4400,"low":3465,"close":4170,"volume":1637127,"rsi_14":59.17,"sma_20":3255.45,"sma_60":1841.28,"sma_120":1710.61},{"date":"2026-09-15","open":4140,"high":4175,"low":3895,"close":3965,"volume":412532,"rsi_14":56.27,"sma_20":3359.25,"sma_60":1889.05,"sma_120":1729.2},{"date":"2026-09-16","open":3965,"high":3980,"low":3500,"close":3700,"volume":351531,"rsi_14":54.39,"sma_20":3450.5,"sma_60":1932.38,"sma_120":1745.77},{"date":"2026-09-17","open":3720,"high":4005,"low":3527,"close":3890,"volume":584544,"rsi_14":55.01,"sma_20":3537.0,"sma_60":1980.07,"sma_120":1763.68},{"date":"2026-09-18","open":3940,"high":3995,"low":3675,"close":3750,"volume":320637,"rsi_14":49.28,"sma_20":3606.75,"sma_60":2025.6,"sma_120":1779.97},{"date":"2026-09-21","open":3750,"high":3940,"low":3385,"close":3580,"volume":346405,"rsi_14":41.56,"sma_20":3646.5,"sma_60":2067.73,"sma_120":1795.12},{"date":"2026-09-22","open":3450,"high":3560,"low":3060,"close":3275,"volume":556662,"rsi_14":42.6,"sma_20":3638.25,"sma_60":2106.82,"sma_120":1807.83},{"date":"2026-09-23","open":3245,"high":3280,"low":3000,"close":3280,"volume":370716,"rsi_14":49.1,"sma_20":3630.25,"sma_60":2145.05,"sma_120":1820.93},{"date":"2026-09-28","open":3145,"high":3435,"low":3050,"close":3310,"volume":361880,"rsi_14":46.01,"sma_20":3629.75,"sma_60":2183.43,"sma_120":1834.45},{"date":"2026-09-29","open":3290,"high":3545,"low":3115,"close":3320,"volume":168999,"rsi_14":49.49,"sma_20":3623.25,"sma_60":2221.4,"sma_120":1848.33},{"date":"2026-09-30","open":3315,"high":3370,"low":2945,"close":2990,"volume":398909,"rsi_14":48.25,"sma_20":3582.25,"sma_60":2254.05,"sma_120":1859.39},{"date":"2026-10-01","open":3000,"high":3140,"low":2745,"close":3005,"volume":647000,"rsi_14":36.4,"sma_20":3520.5,"sma_60":2287.03,"sma_120":1870.77},{"date":"2026-10-02","open":2970,"high":3095,"low":2790,"close":2850,"volume":177781,"rsi_14":32.68,"sma_20":3471.0,"sma_60":2317.03,"sma_120":1881.08},{"date":"2026-10-06","open":2820,"high":2890,"low":2405,"close":2530,"volume":1103891,"rsi_14":30.51,"sma_20":3430.5,"sma_60":2341.13,"sma_120":1889.24},{"date":"2026-10-07","open":2530,"high":2530,"low":2315,"close":2350,"volume":639696,"rsi_14":10.78,"sma_20":3370.0,"sma_60":2363.18,"sma_120":1896.16},{"date":"2026-10-08","open":2370,"high":2400,"low":2185,"close":2270,"volume":571744,"rsi_14":11.39,"sma_20":3316.0,"sma_60":2383.97,"sma_120":1902.42},{"date":"2026-10-12","open":2335,"high":2335,"low":2090,"close":2170,"volume":785387,"rsi_14":12.32,"sma_20":3269.75,"sma_60":2402.42,"sma_120":1907.71},{"date":"2026-10-13","open":2140,"high":2140,"low":1891,"close":1951,"volume":688615,"rsi_14":2.91,"sma_20":3183.8,"sma_60":2417.18,"sma_120":1910.83},{"date":"2026-10-14","open":1915,"high":2160,"low":1867,"close":2135,"volume":565922,"rsi_14":11.6,"sma_20":3104.05,"sma_60":2434.33,"sma_120":1915.29},{"date":"2026-10-15","open":2025,"high":2080,"low":1887,"close":1950,"volume":542919,"rsi_14":11.52,"sma_20":3022.05,"sma_60":2448.65,"sma_120":1918.29},{"date":"2026-10-16","open":1953,"high":2120,"low":1953,"close":2085,"volume":242193,"rsi_14":19.46,"sma_20":2917.8,"sma_60":2465.22,"sma_120":1922.26},{"date":"2026-10-19","open":1959,"high":2125,"low":1959,"close":2060,"volume":106790,"rsi_14":19.0,"sma_20":2822.55,"sma_60":2481.3,"sma_120":1925.72},{"date":"2026-10-20","open":2110,"high":2120,"low":1802,"close":1897,"volume":435623,"rsi_14":16.37,"sma_20":2732.4,"sma_60":2494.7,"sma_120":1927.83},{"date":"2026-10-21","open":1863,"high":1932,"low":1846,"close":1928,"volume":133703,"rsi_14":17.2,"sma_20":2634.3,"sma_60":2508.55,"sma_120":1930.28},{"date":"2026-10-22","open":1928,"high":1929,"low":1806,"close":1881,"volume":118600,"rsi_14":19.85,"sma_20":2540.85,"sma_60":2521.83,"sma_120":1932.23},{"date":"2026-10-23","open":1736,"high":1794,"low":1610,"close":1794,"volume":248122,"rsi_14":18.32,"sma_20":2451.55,"sma_60":2533.5,"sma_120":1933.39}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":5.0,"ttm_eps":null,"close":2990.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":3.82,"ttm_eps":null,"close":2250.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":2.78,"ttm_eps":null,"close":1580.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":3.57,"ttm_eps":null,"close":1931.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":2.93,"ttm_eps":null,"close":1803.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":339.11,"pbr":3.79,"ttm_eps":null,"close":2445.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":3.43,"ttm_eps":null,"close":1946.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":2.97,"ttm_eps":null,"close":1707.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":50.96,"pbr":1.6,"ttm_eps":null,"close":1007.0}],"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":"탑코미디어","phase":"above-fold","symbol_resolved":true}