{"status":"ok","report":{"price_analysis":{"current":2070.0,"change_1d":-1.4,"change_7d":-2.6,"change_30d":11.3,"high_30d":2290.0,"low_30d":1800.0,"position_in_range":55.0,"support":1849.0,"resistance":2241.0},"summary":"에코바이오(038870)은 Healthcare 섹터 KR 시장 종목입니다, 시가총액 290.56억. 현재가 2,070원, 전일 대비 -1.4%, 30일 +11.3%. ROE 2.7%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매도 2268.00, 기관 순매수 48.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE 2.7%입니다. 시가총액 290.56억. 매출 147.87억, 영업이익 -32.50억.","grade":"C","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.39,"roe":2.7,"eps":-321.40000000000003,"revenue":14786557006.0,"operating_income":-3250370233.0,"net_income":-4442186732.0,"market_cap":29055962790,"profit_margin":-30.04,"roa":1.88,"operating_margin":-21.98,"gross_margin":10.96,"debt_ratio":0.43419470028643353,"total_assets":108166013730.0,"total_equity":75419337213.0,"total_debt":32746676517.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 39.0로 약세 구간입니다. MACD(31.07)가 시그널선(46.52)을 하회합니다(데드크로스). SMA20 2134, SMA60 1932 — 혼조세입니다. 볼린저밴드 2062~2206 (현재 위치 6%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 39","rsi_14":39.024390243902445,"macd":31.0746378777435,"macd_signal":46.51534984645091,"sma_20":2133.75,"sma_60":1932.4333333333334,"bb_upper":2205.5047907808253,"bb_lower":2061.9952092191747,"atr_14":152.21428571428572},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -2268.00, 기관 순매수 48.00. 30일 누적: 외국인 1.25만, 기관 358.00.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-2268.0,"institutional_flow":48.0,"data":[{"date":"2026-10-23","foreign_net":-2346.0,"institution_net":10.0,"retail_net":2336.0},{"date":"2026-10-22","foreign_net":-1275.0,"institution_net":9.0,"retail_net":1266.0},{"date":"2026-10-21","foreign_net":-1000.0,"institution_net":10.0,"retail_net":990.0},{"date":"2026-10-20","foreign_net":-547.0,"institution_net":9.0,"retail_net":538.0},{"date":"2026-10-19","foreign_net":2900.0,"institution_net":10.0,"retail_net":-2910.0},{"date":"2026-10-16","foreign_net":3198.0,"institution_net":-296.0,"retail_net":-2902.0},{"date":"2026-10-15","foreign_net":-83.0,"institution_net":315.0,"retail_net":-232.0},{"date":"2026-10-14","foreign_net":1370.0,"institution_net":10.0,"retail_net":-1380.0},{"date":"2026-10-13","foreign_net":350.0,"institution_net":9.0,"retail_net":-359.0},{"date":"2026-10-12","foreign_net":-855.0,"institution_net":10.0,"retail_net":845.0},{"date":"2026-10-08","foreign_net":694.0,"institution_net":9.0,"retail_net":-703.0},{"date":"2026-10-07","foreign_net":215.0,"institution_net":9.0,"retail_net":-224.0},{"date":"2026-10-06","foreign_net":-758.0,"institution_net":-228.0,"retail_net":986.0},{"date":"2026-10-02","foreign_net":-1529.0,"institution_net":247.0,"retail_net":1282.0},{"date":"2026-10-01","foreign_net":-2752.0,"institution_net":10.0,"retail_net":2742.0},{"date":"2026-09-30","foreign_net":-143.0,"institution_net":8.0,"retail_net":135.0},{"date":"2026-09-29","foreign_net":1153.0,"institution_net":10.0,"retail_net":-1163.0},{"date":"2026-09-28","foreign_net":11896.0,"institution_net":-341.0,"retail_net":-11555.0},{"date":"2026-09-23","foreign_net":279.0,"institution_net":359.0,"retail_net":-638.0},{"date":"2026-09-22","foreign_net":5853.0,"institution_net":10.0,"retail_net":-5863.0},{"date":"2026-09-21","foreign_net":-1949.0,"institution_net":9.0,"retail_net":1940.0},{"date":"2026-09-18","foreign_net":112.0,"institution_net":18.0,"retail_net":-130.0},{"date":"2026-09-17","foreign_net":-7590.0,"institution_net":10.0,"retail_net":7580.0},{"date":"2026-09-16","foreign_net":-2348.0,"institution_net":18.0,"retail_net":2330.0},{"date":"2026-09-15","foreign_net":217.0,"institution_net":19.0,"retail_net":-236.0},{"date":"2026-09-14","foreign_net":582.0,"institution_net":19.0,"retail_net":-601.0},{"date":"2026-09-11","foreign_net":453.0,"institution_net":18.0,"retail_net":-471.0},{"date":"2026-09-10","foreign_net":3485.0,"institution_net":19.0,"retail_net":-3504.0},{"date":"2026-09-09","foreign_net":1582.0,"institution_net":20.0,"retail_net":-1602.0},{"date":"2026-09-08","foreign_net":1335.0,"institution_net":19.0,"retail_net":-1354.0}],"periods":{"d1":{"foreign_net":-2346.0,"institution_net":10.0,"retail_net":2336.0},"d3":{"foreign_net":-4621.0,"institution_net":29.0,"retail_net":4592.0},"d7":{"foreign_net":847.0,"institution_net":67.0,"retail_net":-914.0},"d14":{"foreign_net":334.0,"institution_net":133.0,"retail_net":-467.0},"d30":{"foreign_net":12499.0,"institution_net":358.0,"retail_net":-12857.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"적자 (EPS -321, PBR 0.39x) — PBR 기준 평가","metrics":[{"name":"PER","value":null,"unit":"x","sector_median":null,"industry_median":null,"percentile":null,"direction":"lower_better","note":"적자","note_detail":"EPS -321원"}]},"growth":{"grade":"B","percentile":76,"summary":"매출 +22.2%","metrics":[{"name":"매출 성장률 (QoQ)","value":22.2,"unit":"%","percentile":71,"direction":"higher_better"},{"name":"영업이익 성장률","value":46.1,"unit":"%","percentile":80,"direction":"higher_better","note":"적자 축소"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 2.7%","metrics":[{"name":"ROE","value":2.7,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-21.98,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-30.04,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":1.88,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":45,"summary":"RSI 39","metrics":[{"name":"RSI (14)","value":39.0,"unit":"","percentile":39,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":11.3,"unit":"%","percentile":67,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"D","percentile":35,"summary":"유동비율 0.9x, 순차입금비율 0.4x","metrics":[{"name":"유동비율","value":0.95,"unit":"x","percentile":35,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"순차입금비율","value":0.4,"unit":"x","percentile":62,"direction":"lower_better","rating":"good","note":"≤ 0.6"},{"name":"이자보상배율","value":-27.3,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":0.0,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -321, PBR 0.39x) — PBR 기준 평가"},"growth":{"grade":"B","reason":"매출 +22.2%"},"profitability":{"grade":"C","reason":"ROE 2.7%"},"momentum":{"grade":"D","reason":"RSI 39"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":1.88,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":2.7,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-3.0,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.43,"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":10.96,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-21.98,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-30.04,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 22% 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":["전분기 대비 매출 22% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.39,"per_5y_high":21.14,"per_5y_low":20.14,"per_5y_avg":20.64,"per_percentile":null,"pbr_5y_high":1.21,"pbr_5y_low":0.43,"pbr_5y_avg":0.93,"pbr_percentile":0.0,"per_5y_median":20.64,"pbr_5y_median":0.94,"history":[{"quarter":"2024-Q2","per":20.14,"pbr":1.21},{"quarter":"2024-Q3","per":21.14,"pbr":1.01},{"quarter":"2024-Q4","per":null,"pbr":1.03},{"quarter":"2025-Q1","per":null,"pbr":0.86},{"quarter":"2025-Q2","per":null,"pbr":1.08},{"quarter":"2025-Q3","per":null,"pbr":0.94},{"quarter":"2025-Q4","per":null,"pbr":0.89},{"quarter":"2026-Q1","per":null,"pbr":0.88},{"quarter":"2026-Q2","per":null,"pbr":0.43},{"quarter":"현재","per":null,"pbr":0.39}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":4950.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":4110.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":3960.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":3280.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":4070.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":3560.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":3100.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":3060.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":1529.0,"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":"Healthcare","industry":"Unknown"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":20.14,"eps":245.81,"close":4950.0,"source":"reported"},{"date":"2024-07","per":19.36,"eps":245.81,"close":4760.0,"source":"reported"},{"date":"2024-08","per":17.78,"eps":245.81,"close":4370.0,"source":"reported"},{"date":"2024-09","per":21.14,"eps":194.41,"close":4110.0,"source":"reported"},{"date":"2024-10","per":19.65,"eps":194.41,"close":3820.0,"source":"reported"},{"date":"2024-11","per":16.61,"eps":194.41,"close":3230.0,"source":"reported"}],"trailing_per_history_meta":{"avg":19.11,"std":1.5,"upper_1sd":20.62,"lower_1sd":17.61,"current":16.61,"count":6},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"0.4배"},{"label":"ROE","value":"2.7%"}],"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":"2026-10-23T23:17:31.770992+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"},"fundamental":{"status":"available"},"portfolio":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"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":0.027027295019090212,"dividend_yield":null,"eps":141.0,"revenue":3480428299.0,"operating_income":-531027820.0,"net_income":2038380677.0,"market_cap":null,"profit_margin":0.5856694929143259,"operating_margin":-0.1525754230169245,"roa":0.018844927410268907,"gross_margin":0.10955821704747035,"total_equity":75419337213.0,"total_assets":108166013730.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":0.56,"roe":-0.0051149073372444166,"dividend_yield":null,"eps":-26.78,"revenue":2849268670.0,"operating_income":-985650604.0,"net_income":-375336793.0,"market_cap":43200000000.0,"profit_margin":-0.13173092343025694,"operating_margin":-0.3459310855371178,"roa":-0.0035433472350007216,"gross_margin":0.07572922458028501,"total_equity":73380956536.0,"total_assets":105927183566.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.08259370914732211,"dividend_yield":null,"eps":-434.66,"revenue":4333563005.0,"operating_income":-1186029902.0,"net_income":-6091805839.0,"market_cap":null,"profit_margin":-1.4057268423169031,"operating_margin":-0.27368470254882105,"roa":-0.05659737842650824,"gross_margin":0.18267535607227198,"total_equity":73756293329.0,"total_assets":107634063774.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.00016812941606566783,"dividend_yield":null,"eps":-0.96,"revenue":4123297032.0,"operating_income":-547661907.0,"net_income":-13424777.0,"market_cap":null,"profit_margin":-0.0032558355354497296,"operating_margin":-0.13282135697470168,"roa":-0.00011725553785628668,"gross_margin":0.20875128673000243,"total_equity":79847877392.0,"total_assets":114491624408.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.0085973523891089,"dividend_yield":null,"eps":-48.99,"revenue":4695184328.0,"operating_income":251245834.0,"net_income":-686595757.0,"market_cap":null,"profit_margin":-0.1462340366288597,"operating_margin":0.053511388786523485,"roa":-0.00575625735564357,"gross_margin":0.24126647749366062,"total_equity":79861302169.0,"total_assets":119278154985.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.006365923831694259,"dividend_yield":null,"eps":-36.59,"revenue":4087498143.0,"operating_income":-1178828643.0,"net_income":-512761783.0,"market_cap":null,"profit_margin":-0.12544636475936377,"operating_margin":-0.2883985757935548,"roa":-0.0042624704838827715,"gross_margin":0.15667016071840695,"total_equity":80547897926.0,"total_assets":120296852480.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.052325579772317964,"dividend_yield":null,"eps":-302.64,"revenue":5536030342.0,"operating_income":975914341.0,"net_income":-4241546016.0,"market_cap":null,"profit_margin":-0.7661710203827492,"operating_margin":0.1762841387620415,"roa":-0.035840146644853396,"gross_margin":0.20809784752440577,"total_equity":81060659709.0,"total_assets":118346223804.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.010112158603315673,"dividend_yield":null,"eps":-62.05,"revenue":3356810543.0,"operating_income":-1734929305.0,"net_income":-869680514.0,"market_cap":null,"profit_margin":-0.2590794156713896,"operating_margin":-0.5168386129559412,"roa":-0.007019553890686199,"gross_margin":0.33191635236114664,"total_equity":86003448731.0,"total_assets":123893986362.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.0027528934679667302,"dividend_yield":null,"eps":17.01,"revenue":5067910864.0,"operating_income":-748784023.0,"net_income":238326602.0,"market_cap":null,"profit_margin":0.04702659703290314,"operating_margin":-0.14775003805197154,"roa":0.001898652703377014,"gross_margin":0.444826073010427,"total_equity":86573129245.0,"total_assets":125524063235.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.006665956667682898,"dividend_yield":null,"eps":-42.2,"revenue":4059332392.0,"operating_income":-853496786.0,"net_income":-591440512.0,"market_cap":null,"profit_margin":-0.14569896103250665,"operating_margin":-0.21025545670565032,"roa":-0.005290816518407382,"gross_margin":0.2794738086084772,"total_equity":88725526055.0,"total_assets":111786245080.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.04584891160962154,"dividend_yield":null,"eps":281.65,"revenue":3705798951.0,"operating_income":-1227878996.0,"net_income":3947312462.0,"market_cap":null,"profit_margin":1.065171779201575,"operating_margin":-0.33133988439083023,"roa":0.03603098313566737,"gross_margin":-0.0350701297394803,"total_equity":86093918556.0,"total_assets":109553282161.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.0018307610075024357,"dividend_yield":null,"eps":-10.65,"revenue":3649981428.0,"operating_income":-757929507.0,"net_income":-149322274.0,"market_cap":null,"profit_margin":-0.040910420215979244,"operating_margin":-0.20765297630988383,"roa":-0.001441442521664168,"gross_margin":0.1975001682118148,"total_equity":81562952995.0,"total_assets":103592249955.0}],"current_price":2070.0,"change_pct":-1.43,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":15050.0},{"date":"2016-10-25","close":14400.0},{"date":"2016-10-26","close":13250.0},{"date":"2016-10-27","close":13400.0},{"date":"2016-10-28","close":12550.0},{"date":"2016-10-31","close":12200.0},{"date":"2016-11-01","close":12200.0},{"date":"2016-11-02","close":11400.0},{"date":"2016-11-03","close":11650.0},{"date":"2016-11-04","close":11750.0},{"date":"2016-11-07","close":12200.0},{"date":"2016-11-08","close":11900.0},{"date":"2016-11-09","close":10850.0},{"date":"2016-11-10","close":11850.0},{"date":"2016-11-11","close":11550.0},{"date":"2016-11-14","close":11250.0},{"date":"2016-11-15","close":11200.0},{"date":"2016-11-16","close":11400.0},{"date":"2016-11-17","close":11650.0},{"date":"2016-11-18","close":11400.0},{"date":"2016-11-21","close":11150.0},{"date":"2016-11-22","close":11050.0},{"date":"2016-11-23","close":10200.0},{"date":"2016-11-24","close":9890.0},{"date":"2016-11-25","close":10050.0},{"date":"2016-11-28","close":9870.0},{"date":"2016-11-29","close":10100.0},{"date":"2016-11-30","close":10700.0},{"date":"2016-12-01","close":10550.0},{"date":"2016-12-02","close":10400.0},{"date":"2016-12-05","close":9900.0},{"date":"2016-12-06","close":10350.0},{"date":"2016-12-07","close":10100.0},{"date":"2016-12-08","close":10350.0},{"date":"2016-12-09","close":11150.0},{"date":"2016-12-12","close":11600.0},{"date":"2016-12-13","close":11450.0},{"date":"2016-12-14","close":11250.0},{"date":"2016-12-15","close":11350.0},{"date":"2016-12-16","close":11500.0},{"date":"2016-12-19","close":13700.0},{"date":"2016-12-20","close":13300.0},{"date":"2016-12-21","close":14000.0},{"date":"2016-12-22","close":13750.0},{"date":"2016-12-23","close":13450.0},{"date":"2016-12-26","close":12450.0},{"date":"2016-12-27","close":12150.0},{"date":"2016-12-28","close":12450.0},{"date":"2016-12-29","close":12750.0},{"date":"2017-01-02","close":13250.0},{"date":"2017-01-03","close":13200.0},{"date":"2017-01-04","close":13150.0},{"date":"2017-01-05","close":12900.0},{"date":"2017-01-06","close":13400.0},{"date":"2017-01-09","close":12850.0},{"date":"2017-01-10","close":12450.0},{"date":"2017-01-11","close":12800.0},{"date":"2017-01-12","close":12400.0},{"date":"2017-01-13","close":12150.0},{"date":"2017-01-16","close":11800.0},{"date":"2017-01-17","close":11850.0},{"date":"2017-01-18","close":11450.0},{"date":"2017-01-19","close":11150.0},{"date":"2017-01-20","close":10950.0},{"date":"2017-01-23","close":10700.0},{"date":"2017-01-24","close":10750.0},{"date":"2017-01-25","close":10600.0},{"date":"2017-01-26","close":11150.0},{"date":"2017-01-31","close":11000.0},{"date":"2017-02-01","close":11000.0},{"date":"2017-02-02","close":10550.0},{"date":"2017-02-03","close":9990.0},{"date":"2017-02-06","close":9990.0},{"date":"2017-02-07","close":10500.0},{"date":"2017-02-08","close":10300.0},{"date":"2017-02-09","close":10300.0},{"date":"2017-02-10","close":10300.0},{"date":"2017-02-13","close":10300.0},{"date":"2017-02-14","close":10650.0},{"date":"2017-02-15","close":10750.0},{"date":"2017-02-16","close":10300.0},{"date":"2017-02-17","close":10500.0},{"date":"2017-02-20","close":10250.0},{"date":"2017-02-21","close":10250.0},{"date":"2017-02-22","close":10150.0},{"date":"2017-02-23","close":9980.0},{"date":"2017-02-24","close":9810.0},{"date":"2017-02-27","close":9500.0},{"date":"2017-02-28","close":9420.0},{"date":"2017-03-02","close":9430.0},{"date":"2017-03-03","close":9200.0},{"date":"2017-03-06","close":8870.0},{"date":"2017-03-07","close":8980.0},{"date":"2017-03-08","close":9000.0},{"date":"2017-03-09","close":9450.0},{"date":"2017-03-10","close":9570.0},{"date":"2017-03-13","close":9630.0},{"date":"2017-03-14","close":9550.0},{"date":"2017-03-15","close":9480.0},{"date":"2017-03-16","close":9500.0},{"date":"2017-03-17","close":9580.0},{"date":"2017-03-20","close":9580.0},{"date":"2017-03-21","close":9740.0},{"date":"2017-03-22","close":9530.0},{"date":"2017-03-23","close":9450.0},{"date":"2017-03-24","close":9310.0},{"date":"2017-03-27","close":9120.0},{"date":"2017-03-28","close":9370.0},{"date":"2017-03-29","close":9490.0},{"date":"2017-03-30","close":9480.0},{"date":"2017-03-31","close":9430.0},{"date":"2017-04-03","close":9710.0},{"date":"2017-04-04","close":9590.0},{"date":"2017-04-05","close":9540.0},{"date":"2017-04-06","close":9390.0},{"date":"2017-04-07","close":9250.0},{"date":"2017-04-10","close":8880.0},{"date":"2017-04-11","close":8540.0},{"date":"2017-04-12","close":8490.0},{"date":"2017-04-13","close":8450.0},{"date":"2017-04-14","close":8290.0},{"date":"2017-04-17","close":8520.0},{"date":"2017-04-18","close":8520.0},{"date":"2017-04-19","close":8780.0},{"date":"2017-04-20","close":8670.0},{"date":"2017-04-21","close":8570.0},{"date":"2017-04-24","close":8460.0},{"date":"2017-04-25","close":8540.0},{"date":"2017-04-26","close":8590.0},{"date":"2017-04-27","close":8490.0},{"date":"2017-04-28","close":8470.0},{"date":"2017-05-02","close":8640.0},{"date":"2017-05-04","close":8960.0},{"date":"2017-05-08","close":9030.0},{"date":"2017-05-10","close":8790.0},{"date":"2017-05-11","close":8780.0},{"date":"2017-05-12","close":8800.0},{"date":"2017-05-15","close":8740.0},{"date":"2017-05-16","close":9480.0},{"date":"2017-05-17","close":9570.0},{"date":"2017-05-18","close":9360.0},{"date":"2017-05-19","close":9660.0},{"date":"2017-05-22","close":9690.0},{"date":"2017-05-23","close":9650.0},{"date":"2017-05-24","close":9580.0},{"date":"2017-05-25","close":9540.0},{"date":"2017-05-26","close":9400.0},{"date":"2017-05-29","close":9210.0},{"date":"2017-05-30","close":9410.0},{"date":"2017-05-31","close":9710.0},{"date":"2017-06-01","close":9510.0},{"date":"2017-06-02","close":9350.0},{"date":"2017-06-05","close":9180.0},{"date":"2017-06-07","close":9140.0},{"date":"2017-06-08","close":9090.0},{"date":"2017-06-09","close":8870.0},{"date":"2017-06-12","close":8850.0},{"date":"2017-06-13","close":8830.0},{"date":"2017-06-14","close":8930.0},{"date":"2017-06-15","close":8760.0},{"date":"2017-06-16","close":8750.0},{"date":"2017-06-19","close":9330.0},{"date":"2017-06-20","close":12100.0},{"date":"2017-06-21","close":11600.0},{"date":"2017-06-22","close":11750.0},{"date":"2017-06-23","close":10800.0},{"date":"2017-06-26","close":11050.0},{"date":"2017-06-27","close":11200.0},{"date":"2017-06-28","close":12500.0},{"date":"2017-06-29","close":12550.0},{"date":"2017-06-30","close":12450.0},{"date":"2017-07-03","close":12600.0},{"date":"2017-07-04","close":12600.0},{"date":"2017-07-05","close":12150.0},{"date":"2017-07-06","close":11850.0},{"date":"2017-07-07","close":11750.0},{"date":"2017-07-10","close":11350.0},{"date":"2017-07-11","close":11850.0},{"date":"2017-07-12","close":11650.0},{"date":"2017-07-13","close":11050.0},{"date":"2017-07-14","close":11300.0},{"date":"2017-07-17","close":10850.0},{"date":"2017-07-18","close":11050.0},{"date":"2017-07-19","close":11100.0},{"date":"2017-07-20","close":11200.0},{"date":"2017-07-21","close":11200.0},{"date":"2017-07-24","close":10950.0},{"date":"2017-07-25","close":10700.0},{"date":"2017-07-26","close":10600.0},{"date":"2017-07-27","close":10450.0},{"date":"2017-07-28","close":9930.0},{"date":"2017-07-31","close":9490.0},{"date":"2017-08-01","close":9700.0},{"date":"2017-08-02","close":9790.0},{"date":"2017-08-03","close":9510.0},{"date":"2017-08-04","close":9420.0},{"date":"2017-08-07","close":9670.0},{"date":"2017-08-08","close":9620.0},{"date":"2017-08-09","close":9380.0},{"date":"2017-08-10","close":9120.0},{"date":"2017-08-11","close":8850.0},{"date":"2017-08-14","close":9000.0},{"date":"2017-08-16","close":9000.0},{"date":"2017-08-17","close":9350.0},{"date":"2017-08-18","close":9420.0},{"date":"2017-08-21","close":9280.0},{"date":"2017-08-22","close":10300.0},{"date":"2017-08-23","close":10100.0},{"date":"2017-08-24","close":10200.0},{"date":"2017-08-25","close":10150.0},{"date":"2017-08-28","close":9890.0},{"date":"2017-08-29","close":9750.0},{"date":"2017-08-30","close":9800.0},{"date":"2017-08-31","close":9790.0},{"date":"2017-09-01","close":10100.0},{"date":"2017-09-04","close":9860.0},{"date":"2017-09-05","close":10100.0},{"date":"2017-09-06","close":10050.0},{"date":"2017-09-07","close":10050.0},{"date":"2017-09-08","close":10150.0},{"date":"2017-09-11","close":10000.0},{"date":"2017-09-12","close":10100.0},{"date":"2017-09-13","close":10700.0},{"date":"2017-09-14","close":10700.0},{"date":"2017-09-15","close":10800.0},{"date":"2017-09-18","close":11450.0},{"date":"2017-09-19","close":11350.0},{"date":"2017-09-20","close":10450.0},{"date":"2017-09-21","close":10400.0},{"date":"2017-09-22","close":9970.0},{"date":"2017-09-25","close":9410.0},{"date":"2017-09-26","close":9500.0},{"date":"2017-09-27","close":9670.0},{"date":"2017-09-28","close":9700.0},{"date":"2017-09-29","close":9730.0},{"date":"2017-10-10","close":9530.0},{"date":"2017-10-11","close":9740.0},{"date":"2017-10-12","close":9550.0},{"date":"2017-10-13","close":9330.0},{"date":"2017-10-16","close":9090.0},{"date":"2017-10-17","close":9050.0},{"date":"2017-10-18","close":8850.0},{"date":"2017-10-19","close":9570.0},{"date":"2017-10-20","close":9140.0},{"date":"2017-10-23","close":9170.0},{"date":"2017-10-24","close":9200.0},{"date":"2017-10-25","close":9190.0},{"date":"2017-10-26","close":9050.0},{"date":"2017-10-27","close":9110.0},{"date":"2017-10-30","close":9190.0},{"date":"2017-10-31","close":9200.0},{"date":"2017-11-01","close":9370.0},{"date":"2017-11-02","close":9440.0},{"date":"2017-11-03","close":9600.0},{"date":"2017-11-06","close":9470.0},{"date":"2017-11-07","close":9600.0},{"date":"2017-11-08","close":9490.0},{"date":"2017-11-09","close":9490.0},{"date":"2017-11-10","close":9450.0},{"date":"2017-11-13","close":10150.0},{"date":"2017-11-14","close":9960.0},{"date":"2017-11-15","close":10400.0},{"date":"2017-11-16","close":10450.0},{"date":"2017-11-17","close":10600.0},{"date":"2017-11-20","close":10500.0},{"date":"2017-11-21","close":10050.0},{"date":"2017-11-22","close":10300.0},{"date":"2017-11-23","close":10550.0},{"date":"2017-11-24","close":10300.0},{"date":"2017-11-27","close":10300.0},{"date":"2017-11-28","close":9970.0},{"date":"2017-11-29","close":10050.0},{"date":"2017-11-30","close":9650.0},{"date":"2017-12-01","close":9830.0},{"date":"2017-12-04","close":9790.0},{"date":"2017-12-05","close":10000.0},{"date":"2017-12-06","close":10000.0},{"date":"2017-12-07","close":10250.0},{"date":"2017-12-08","close":9990.0},{"date":"2017-12-11","close":9880.0},{"date":"2017-12-12","close":9750.0},{"date":"2017-12-13","close":9790.0},{"date":"2017-12-14","close":9700.0},{"date":"2017-12-15","close":9690.0},{"date":"2017-12-18","close":9660.0},{"date":"2017-12-19","close":9280.0},{"date":"2017-12-20","close":9460.0},{"date":"2017-12-21","close":9440.0},{"date":"2017-12-22","close":9300.0},{"date":"2017-12-26","close":9160.0},{"date":"2017-12-27","close":9340.0},{"date":"2017-12-28","close":9340.0},{"date":"2018-01-02","close":9650.0},{"date":"2018-01-03","close":9940.0},{"date":"2018-01-04","close":9940.0},{"date":"2018-01-05","close":9800.0},{"date":"2018-01-08","close":9500.0},{"date":"2018-01-09","close":9210.0},{"date":"2018-01-10","close":9220.0},{"date":"2018-01-11","close":9300.0},{"date":"2018-01-12","close":9260.0},{"date":"2018-01-15","close":9280.0},{"date":"2018-01-16","close":9200.0},{"date":"2018-01-17","close":9270.0},{"date":"2018-01-18","close":9420.0},{"date":"2018-01-19","close":9620.0},{"date":"2018-01-22","close":9360.0},{"date":"2018-01-23","close":9380.0},{"date":"2018-01-24","close":10500.0},{"date":"2018-01-25","close":10850.0},{"date":"2018-01-26","close":10950.0},{"date":"2018-01-29","close":10850.0},{"date":"2018-01-30","close":10850.0},{"date":"2018-01-31","close":10600.0},{"date":"2018-02-01","close":11400.0},{"date":"2018-02-02","close":11400.0},{"date":"2018-02-05","close":11000.0},{"date":"2018-02-06","close":10450.0},{"date":"2018-02-07","close":10200.0},{"date":"2018-02-08","close":10600.0},{"date":"2018-02-09","close":10200.0},{"date":"2018-02-12","close":10500.0},{"date":"2018-02-13","close":10150.0},{"date":"2018-02-14","close":10000.0},{"date":"2018-02-19","close":10950.0},{"date":"2018-02-20","close":10550.0},{"date":"2018-02-21","close":10700.0},{"date":"2018-02-22","close":10700.0},{"date":"2018-02-23","close":10800.0},{"date":"2018-02-26","close":10350.0},{"date":"2018-02-27","close":10750.0},{"date":"2018-02-28","close":10400.0},{"date":"2018-03-02","close":11100.0},{"date":"2018-03-05","close":11100.0},{"date":"2018-03-06","close":10500.0},{"date":"2018-03-07","close":10200.0},{"date":"2018-03-08","close":10250.0},{"date":"2018-03-09","close":10250.0},{"date":"2018-03-12","close":10500.0},{"date":"2018-03-13","close":10700.0},{"date":"2018-03-14","close":10550.0},{"date":"2018-03-15","close":10300.0},{"date":"2018-03-16","close":10500.0},{"date":"2018-03-19","close":10650.0},{"date":"2018-03-20","close":10950.0},{"date":"2018-03-21","close":10950.0},{"date":"2018-03-22","close":10850.0},{"date":"2018-03-23","close":10000.0},{"date":"2018-03-26","close":10100.0},{"date":"2018-03-27","close":10150.0},{"date":"2018-03-28","close":9610.0},{"date":"2018-03-29","close":9400.0},{"date":"2018-03-30","close":9700.0},{"date":"2018-04-02","close":9550.0},{"date":"2018-04-03","close":9690.0},{"date":"2018-04-04","close":9820.0},{"date":"2018-04-05","close":9750.0},{"date":"2018-04-06","close":9500.0},{"date":"2018-04-09","close":9140.0},{"date":"2018-04-10","close":8950.0},{"date":"2018-04-11","close":9330.0},{"date":"2018-04-12","close":9320.0},{"date":"2018-04-13","close":9280.0},{"date":"2018-04-16","close":9580.0},{"date":"2018-04-17","close":9480.0},{"date":"2018-04-18","close":9300.0},{"date":"2018-04-19","close":9500.0},{"date":"2018-04-20","close":9830.0},{"date":"2018-04-23","close":9740.0},{"date":"2018-04-24","close":9710.0},{"date":"2018-04-25","close":9510.0},{"date":"2018-04-26","close":9590.0},{"date":"2018-04-27","close":9490.0},{"date":"2018-04-30","close":9380.0},{"date":"2018-05-02","close":10700.0},{"date":"2018-05-03","close":10450.0},{"date":"2018-05-04","close":10250.0},{"date":"2018-05-08","close":9860.0},{"date":"2018-05-09","close":9880.0},{"date":"2018-05-10","close":10300.0},{"date":"2018-05-11","close":10150.0},{"date":"2018-05-14","close":10450.0},{"date":"2018-05-15","close":10200.0},{"date":"2018-05-16","close":9700.0},{"date":"2018-05-17","close":9550.0},{"date":"2018-05-18","close":9580.0},{"date":"2018-05-21","close":9530.0},{"date":"2018-05-23","close":9530.0},{"date":"2018-05-24","close":9250.0},{"date":"2018-05-25","close":9190.0},{"date":"2018-05-28","close":9710.0},{"date":"2018-05-29","close":9610.0},{"date":"2018-05-30","close":9320.0},{"date":"2018-05-31","close":9320.0},{"date":"2018-06-01","close":9350.0},{"date":"2018-06-04","close":9300.0},{"date":"2018-06-05","close":9140.0},{"date":"2018-06-07","close":9270.0},{"date":"2018-06-08","close":9480.0},{"date":"2018-06-11","close":9200.0},{"date":"2018-06-12","close":9200.0},{"date":"2018-06-14","close":8900.0},{"date":"2018-06-15","close":9320.0},{"date":"2018-06-18","close":8920.0},{"date":"2018-06-19","close":8350.0},{"date":"2018-06-20","close":8080.0},{"date":"2018-06-21","close":8030.0},{"date":"2018-06-22","close":7900.0},{"date":"2018-06-25","close":8030.0},{"date":"2018-06-26","close":7860.0},{"date":"2018-06-27","close":7970.0},{"date":"2018-06-28","close":7470.0},{"date":"2018-06-29","close":7270.0},{"date":"2018-07-02","close":6980.0},{"date":"2018-07-03","close":6920.0},{"date":"2018-07-04","close":6870.0},{"date":"2018-07-05","close":6820.0},{"date":"2018-07-06","close":7090.0},{"date":"2018-07-09","close":7190.0},{"date":"2018-07-10","close":7530.0},{"date":"2018-07-11","close":7330.0},{"date":"2018-07-12","close":7360.0},{"date":"2018-07-13","close":7350.0},{"date":"2018-07-16","close":7280.0},{"date":"2018-07-17","close":7650.0},{"date":"2018-07-18","close":7500.0},{"date":"2018-07-19","close":7500.0},{"date":"2018-07-20","close":7420.0},{"date":"2018-07-23","close":7010.0},{"date":"2018-07-24","close":6990.0},{"date":"2018-07-25","close":6820.0},{"date":"2018-07-26","close":6950.0},{"date":"2018-07-27","close":7190.0},{"date":"2018-07-30","close":7150.0},{"date":"2018-07-31","close":7110.0},{"date":"2018-08-01","close":7220.0},{"date":"2018-08-02","close":7330.0},{"date":"2018-08-03","close":7220.0},{"date":"2018-08-06","close":7180.0},{"date":"2018-08-07","close":7180.0},{"date":"2018-08-08","close":7210.0},{"date":"2018-08-09","close":7450.0},{"date":"2018-08-10","close":7410.0},{"date":"2018-08-13","close":7040.0},{"date":"2018-08-14","close":7110.0},{"date":"2018-08-16","close":6960.0},{"date":"2018-08-17","close":6970.0},{"date":"2018-08-20","close":6970.0},{"date":"2018-08-21","close":6900.0},{"date":"2018-08-22","close":7010.0},{"date":"2018-08-23","close":7180.0},{"date":"2018-08-24","close":7160.0},{"date":"2018-08-27","close":7350.0},{"date":"2018-08-28","close":7300.0},{"date":"2018-08-29","close":7350.0},{"date":"2018-08-30","close":7330.0},{"date":"2018-08-31","close":7350.0},{"date":"2018-09-03","close":7540.0},{"date":"2018-09-04","close":7450.0},{"date":"2018-09-05","close":7390.0},{"date":"2018-09-06","close":7380.0},{"date":"2018-09-07","close":7550.0},{"date":"2018-09-10","close":7500.0},{"date":"2018-09-11","close":7580.0},{"date":"2018-09-12","close":7520.0},{"date":"2018-09-13","close":7500.0},{"date":"2018-09-14","close":7440.0},{"date":"2018-09-17","close":7600.0},{"date":"2018-09-18","close":7430.0},{"date":"2018-09-19","close":7240.0},{"date":"2018-09-20","close":7090.0},{"date":"2018-09-21","close":7130.0},{"date":"2018-09-27","close":7220.0},{"date":"2018-09-28","close":7320.0},{"date":"2018-10-01","close":7100.0},{"date":"2018-10-02","close":6960.0},{"date":"2018-10-04","close":6700.0},{"date":"2018-10-05","close":6510.0},{"date":"2018-10-08","close":6400.0},{"date":"2018-10-10","close":6250.0},{"date":"2018-10-11","close":5500.0},{"date":"2018-10-12","close":5590.0},{"date":"2018-10-15","close":5500.0},{"date":"2018-10-16","close":5600.0},{"date":"2018-10-17","close":5830.0},{"date":"2018-10-18","close":5820.0},{"date":"2018-10-19","close":5800.0},{"date":"2018-10-22","close":5700.0},{"date":"2018-10-23","close":5440.0},{"date":"2018-10-24","close":5090.0},{"date":"2018-10-25","close":5030.0},{"date":"2018-10-26","close":4845.0},{"date":"2018-10-29","close":4210.0},{"date":"2018-10-30","close":4405.0},{"date":"2018-10-31","close":4550.0},{"date":"2018-11-01","close":4540.0},{"date":"2018-11-02","close":4845.0},{"date":"2018-11-05","close":4905.0},{"date":"2018-11-06","close":4940.0},{"date":"2018-11-07","close":5000.0},{"date":"2018-11-08","close":4985.0},{"date":"2018-11-09","close":4910.0},{"date":"2018-11-12","close":4760.0},{"date":"2018-11-13","close":4690.0},{"date":"2018-11-14","close":4690.0},{"date":"2018-11-15","close":4700.0},{"date":"2018-11-16","close":4610.0},{"date":"2018-11-19","close":4715.0},{"date":"2018-11-20","close":4760.0},{"date":"2018-11-21","close":5200.0},{"date":"2018-11-22","close":5200.0},{"date":"2018-11-23","close":5140.0},{"date":"2018-11-26","close":5130.0},{"date":"2018-11-27","close":5040.0},{"date":"2018-11-28","close":4970.0},{"date":"2018-11-29","close":5100.0},{"date":"2018-11-30","close":4995.0},{"date":"2018-12-03","close":5050.0},{"date":"2018-12-04","close":5030.0},{"date":"2018-12-05","close":5050.0},{"date":"2018-12-06","close":4920.0},{"date":"2018-12-07","close":4915.0},{"date":"2018-12-10","close":4705.0},{"date":"2018-12-11","close":4705.0},{"date":"2018-12-12","close":5960.0},{"date":"2018-12-13","close":5780.0},{"date":"2018-12-14","close":6260.0},{"date":"2018-12-17","close":6510.0},{"date":"2018-12-18","close":6370.0},{"date":"2018-12-19","close":7080.0},{"date":"2018-12-20","close":7190.0},{"date":"2018-12-21","close":6760.0},{"date":"2018-12-24","close":6420.0},{"date":"2018-12-26","close":6610.0},{"date":"2018-12-27","close":6500.0},{"date":"2018-12-28","close":6690.0},{"date":"2019-01-02","close":7270.0},{"date":"2019-01-03","close":8050.0},{"date":"2019-01-04","close":7930.0},{"date":"2019-01-07","close":8070.0},{"date":"2019-01-08","close":8420.0},{"date":"2019-01-09","close":8150.0},{"date":"2019-01-10","close":7730.0},{"date":"2019-01-11","close":7770.0},{"date":"2019-01-14","close":7920.0},{"date":"2019-01-15","close":7830.0},{"date":"2019-01-16","close":8110.0},{"date":"2019-01-17","close":8500.0},{"date":"2019-01-18","close":8900.0},{"date":"2019-01-21","close":10050.0},{"date":"2019-01-22","close":8900.0},{"date":"2019-01-23","close":9090.0},{"date":"2019-01-24","close":8910.0},{"date":"2019-01-25","close":8910.0},{"date":"2019-01-28","close":8810.0},{"date":"2019-01-29","close":8830.0},{"date":"2019-01-30","close":8390.0},{"date":"2019-01-31","close":8100.0},{"date":"2019-02-01","close":7990.0},{"date":"2019-02-07","close":7950.0},{"date":"2019-02-08","close":7800.0},{"date":"2019-02-11","close":7910.0},{"date":"2019-02-12","close":7760.0},{"date":"2019-02-13","close":7670.0},{"date":"2019-02-14","close":7470.0},{"date":"2019-02-15","close":7470.0},{"date":"2019-02-18","close":7540.0},{"date":"2019-02-19","close":8200.0},{"date":"2019-02-20","close":8350.0},{"date":"2019-02-21","close":8330.0},{"date":"2019-02-22","close":7920.0},{"date":"2019-02-25","close":8330.0},{"date":"2019-02-26","close":8110.0},{"date":"2019-02-27","close":8210.0},{"date":"2019-02-28","close":7780.0},{"date":"2019-03-04","close":7860.0},{"date":"2019-03-05","close":7990.0},{"date":"2019-03-06","close":8340.0},{"date":"2019-03-07","close":8180.0},{"date":"2019-03-08","close":8160.0},{"date":"2019-03-11","close":8010.0},{"date":"2019-03-12","close":7870.0},{"date":"2019-03-13","close":7400.0},{"date":"2019-03-14","close":7560.0},{"date":"2019-03-15","close":7320.0},{"date":"2019-03-18","close":7390.0},{"date":"2019-03-19","close":7320.0},{"date":"2019-03-20","close":7510.0},{"date":"2019-03-21","close":7170.0},{"date":"2019-03-22","close":7120.0},{"date":"2019-03-25","close":7000.0},{"date":"2019-03-26","close":6940.0},{"date":"2019-03-27","close":6710.0},{"date":"2019-03-28","close":6900.0},{"date":"2019-03-29","close":6770.0},{"date":"2019-04-01","close":7030.0},{"date":"2019-04-02","close":7110.0},{"date":"2019-04-03","close":7170.0},{"date":"2019-04-04","close":7150.0},{"date":"2019-04-05","close":7100.0},{"date":"2019-04-08","close":7000.0},{"date":"2019-04-09","close":7170.0},{"date":"2019-04-10","close":7220.0},{"date":"2019-04-11","close":7410.0},{"date":"2019-04-12","close":7350.0},{"date":"2019-04-15","close":7180.0},{"date":"2019-04-16","close":7050.0},{"date":"2019-04-17","close":7250.0},{"date":"2019-04-18","close":7240.0},{"date":"2019-04-19","close":7680.0},{"date":"2019-04-22","close":7940.0},{"date":"2019-04-23","close":7860.0},{"date":"2019-04-24","close":7880.0},{"date":"2019-04-25","close":7580.0},{"date":"2019-04-26","close":7670.0},{"date":"2019-04-29","close":7800.0},{"date":"2019-04-30","close":7730.0},{"date":"2019-05-02","close":8050.0},{"date":"2019-05-03","close":7840.0},{"date":"2019-05-07","close":7660.0},{"date":"2019-05-08","close":7550.0},{"date":"2019-05-09","close":7080.0},{"date":"2019-05-10","close":7130.0},{"date":"2019-05-13","close":6820.0},{"date":"2019-05-14","close":6700.0},{"date":"2019-05-15","close":6820.0},{"date":"2019-05-16","close":6440.0},{"date":"2019-05-17","close":6380.0},{"date":"2019-05-20","close":6070.0},{"date":"2019-05-21","close":6110.0},{"date":"2019-05-22","close":6250.0},{"date":"2019-05-23","close":6000.0},{"date":"2019-05-24","close":5840.0},{"date":"2019-05-27","close":5830.0},{"date":"2019-05-28","close":6090.0},{"date":"2019-05-29","close":6020.0},{"date":"2019-05-30","close":5890.0},{"date":"2019-05-31","close":6050.0},{"date":"2019-06-03","close":5990.0},{"date":"2019-06-04","close":6050.0},{"date":"2019-06-05","close":6090.0},{"date":"2019-06-07","close":6200.0},{"date":"2019-06-10","close":6280.0},{"date":"2019-06-11","close":6580.0},{"date":"2019-06-12","close":6380.0},{"date":"2019-06-13","close":6360.0},{"date":"2019-06-14","close":6130.0},{"date":"2019-06-17","close":6610.0},{"date":"2019-06-18","close":6350.0},{"date":"2019-06-19","close":6200.0},{"date":"2019-06-20","close":6260.0},{"date":"2019-06-21","close":6100.0},{"date":"2019-06-24","close":6030.0},{"date":"2019-06-25","close":6140.0},{"date":"2019-06-26","close":5900.0},{"date":"2019-06-27","close":5890.0},{"date":"2019-06-28","close":5800.0},{"date":"2019-07-01","close":5740.0},{"date":"2019-07-02","close":5890.0},{"date":"2019-07-03","close":5760.0},{"date":"2019-07-04","close":5510.0},{"date":"2019-07-05","close":5490.0},{"date":"2019-07-08","close":5250.0},{"date":"2019-07-09","close":5230.0},{"date":"2019-07-10","close":5210.0},{"date":"2019-07-11","close":5320.0},{"date":"2019-07-12","close":5360.0},{"date":"2019-07-15","close":5170.0},{"date":"2019-07-16","close":5170.0},{"date":"2019-07-17","close":5010.0},{"date":"2019-07-18","close":5340.0},{"date":"2019-07-19","close":5400.0},{"date":"2019-07-22","close":5840.0},{"date":"2019-07-23","close":5870.0},{"date":"2019-07-24","close":5510.0},{"date":"2019-07-25","close":5240.0},{"date":"2019-07-26","close":5020.0},{"date":"2019-07-29","close":4665.0},{"date":"2019-07-30","close":4665.0},{"date":"2019-07-31","close":4675.0},{"date":"2019-08-01","close":4790.0},{"date":"2019-08-02","close":4600.0},{"date":"2019-08-05","close":4115.0},{"date":"2019-08-06","close":3895.0},{"date":"2019-08-07","close":4105.0},{"date":"2019-08-08","close":4245.0},{"date":"2019-08-09","close":4290.0},{"date":"2019-08-12","close":4350.0},{"date":"2019-08-13","close":4320.0},{"date":"2019-08-14","close":4340.0},{"date":"2019-08-16","close":4235.0},{"date":"2019-08-19","close":4315.0},{"date":"2019-08-20","close":4420.0},{"date":"2019-08-21","close":4510.0},{"date":"2019-08-22","close":4455.0},{"date":"2019-08-23","close":4385.0},{"date":"2019-08-26","close":4245.0},{"date":"2019-08-27","close":4240.0},{"date":"2019-08-28","close":4340.0},{"date":"2019-08-29","close":4275.0},{"date":"2019-08-30","close":4555.0},{"date":"2019-09-02","close":4550.0},{"date":"2019-09-03","close":4560.0},{"date":"2019-09-04","close":4570.0},{"date":"2019-09-05","close":4540.0},{"date":"2019-09-06","close":4540.0},{"date":"2019-09-09","close":4320.0},{"date":"2019-09-10","close":4290.0},{"date":"2019-09-11","close":4495.0},{"date":"2019-09-16","close":5840.0},{"date":"2019-09-17","close":6030.0},{"date":"2019-09-18","close":5550.0},{"date":"2019-09-19","close":5550.0},{"date":"2019-09-20","close":5620.0},{"date":"2019-09-23","close":5450.0},{"date":"2019-09-24","close":5620.0},{"date":"2019-09-25","close":5400.0},{"date":"2019-09-26","close":5220.0},{"date":"2019-09-27","close":5250.0},{"date":"2019-09-30","close":5170.0},{"date":"2019-10-01","close":5170.0},{"date":"2019-10-02","close":5320.0},{"date":"2019-10-04","close":5210.0},{"date":"2019-10-07","close":5010.0},{"date":"2019-10-08","close":5100.0},{"date":"2019-10-10","close":5060.0},{"date":"2019-10-11","close":5060.0},{"date":"2019-10-14","close":5140.0},{"date":"2019-10-15","close":5500.0},{"date":"2019-10-16","close":5310.0},{"date":"2019-10-17","close":5230.0},{"date":"2019-10-18","close":5280.0},{"date":"2019-10-21","close":5370.0},{"date":"2019-10-22","close":5270.0},{"date":"2019-10-23","close":5100.0},{"date":"2019-10-24","close":5040.0},{"date":"2019-10-25","close":5010.0},{"date":"2019-10-28","close":5160.0},{"date":"2019-10-29","close":5140.0},{"date":"2019-10-30","close":5050.0},{"date":"2019-10-31","close":5150.0},{"date":"2019-11-01","close":5340.0},{"date":"2019-11-04","close":5300.0},{"date":"2019-11-05","close":5290.0},{"date":"2019-11-06","close":5430.0},{"date":"2019-11-07","close":5280.0},{"date":"2019-11-08","close":5330.0},{"date":"2019-11-11","close":5330.0},{"date":"2019-11-12","close":5350.0},{"date":"2019-11-13","close":5400.0},{"date":"2019-11-14","close":5230.0},{"date":"2019-11-15","close":5220.0},{"date":"2019-11-18","close":5200.0},{"date":"2019-11-19","close":5170.0},{"date":"2019-11-20","close":5050.0},{"date":"2019-11-21","close":4770.0},{"date":"2019-11-22","close":4640.0},{"date":"2019-11-25","close":4755.0},{"date":"2019-11-26","close":4780.0},{"date":"2019-11-27","close":4755.0},{"date":"2019-11-28","close":4820.0},{"date":"2019-11-29","close":4785.0},{"date":"2019-12-02","close":4640.0},{"date":"2019-12-03","close":4560.0},{"date":"2019-12-04","close":4525.0},{"date":"2019-12-05","close":4340.0},{"date":"2019-12-06","close":4370.0},{"date":"2019-12-09","close":4380.0},{"date":"2019-12-10","close":4435.0},{"date":"2019-12-11","close":4445.0},{"date":"2019-12-12","close":4530.0},{"date":"2019-12-13","close":4595.0},{"date":"2019-12-16","close":4605.0},{"date":"2019-12-17","close":4600.0},{"date":"2019-12-18","close":4580.0},{"date":"2019-12-19","close":4590.0},{"date":"2019-12-20","close":4505.0},{"date":"2019-12-23","close":4375.0},{"date":"2019-12-24","close":4275.0},{"date":"2019-12-26","close":4265.0},{"date":"2019-12-27","close":4315.0},{"date":"2019-12-30","close":4480.0},{"date":"2020-01-02","close":4535.0},{"date":"2020-01-03","close":4545.0},{"date":"2020-01-06","close":5590.0},{"date":"2020-01-07","close":5280.0},{"date":"2020-01-08","close":5040.0},{"date":"2020-01-09","close":4865.0},{"date":"2020-01-10","close":4820.0},{"date":"2020-01-13","close":5010.0},{"date":"2020-01-14","close":4900.0},{"date":"2020-01-15","close":5070.0},{"date":"2020-01-16","close":4985.0},{"date":"2020-01-17","close":4960.0},{"date":"2020-01-20","close":5050.0},{"date":"2020-01-21","close":4920.0},{"date":"2020-01-22","close":4950.0},{"date":"2020-01-23","close":5050.0},{"date":"2020-01-28","close":4860.0},{"date":"2020-01-29","close":4850.0},{"date":"2020-01-30","close":4850.0},{"date":"2020-01-31","close":4600.0},{"date":"2020-02-03","close":4460.0},{"date":"2020-02-04","close":4585.0},{"date":"2020-02-05","close":4675.0},{"date":"2020-02-06","close":4775.0},{"date":"2020-02-07","close":4795.0},{"date":"2020-02-10","close":4825.0},{"date":"2020-02-11","close":4905.0},{"date":"2020-02-12","close":4935.0},{"date":"2020-02-13","close":5010.0},{"date":"2020-02-14","close":5070.0},{"date":"2020-02-17","close":5050.0},{"date":"2020-02-18","close":4920.0},{"date":"2020-02-19","close":4920.0},{"date":"2020-02-20","close":4835.0},{"date":"2020-02-21","close":4710.0},{"date":"2020-02-24","close":4460.0},{"date":"2020-02-25","close":4550.0},{"date":"2020-02-26","close":4515.0},{"date":"2020-02-27","close":4350.0},{"date":"2020-02-28","close":4045.0},{"date":"2020-03-02","close":4100.0},{"date":"2020-03-03","close":4070.0},{"date":"2020-03-04","close":4200.0},{"date":"2020-03-05","close":4290.0},{"date":"2020-03-06","close":4170.0},{"date":"2020-03-09","close":3910.0},{"date":"2020-03-10","close":3850.0},{"date":"2020-03-11","close":3630.0},{"date":"2020-03-12","close":3355.0},{"date":"2020-03-13","close":2850.0},{"date":"2020-03-16","close":2815.0},{"date":"2020-03-17","close":2700.0},{"date":"2020-03-18","close":2600.0},{"date":"2020-03-19","close":2130.0},{"date":"2020-03-20","close":2610.0},{"date":"2020-03-23","close":2490.0},{"date":"2020-03-24","close":2630.0},{"date":"2020-03-25","close":2810.0},{"date":"2020-03-26","close":2850.0},{"date":"2020-03-27","close":2920.0},{"date":"2020-03-30","close":3200.0},{"date":"2020-03-31","close":3365.0},{"date":"2020-04-01","close":3320.0},{"date":"2020-04-02","close":3310.0},{"date":"2020-04-03","close":3315.0},{"date":"2020-04-06","close":3435.0},{"date":"2020-04-07","close":3590.0},{"date":"2020-04-08","close":3580.0},{"date":"2020-04-09","close":3610.0},{"date":"2020-04-10","close":3585.0},{"date":"2020-04-13","close":3460.0},{"date":"2020-04-14","close":3555.0},{"date":"2020-04-16","close":3575.0},{"date":"2020-04-17","close":4645.0},{"date":"2020-04-20","close":5030.0},{"date":"2020-04-21","close":4900.0},{"date":"2020-04-22","close":4935.0},{"date":"2020-04-23","close":5120.0},{"date":"2020-04-24","close":4840.0},{"date":"2020-04-27","close":5710.0},{"date":"2020-04-28","close":5200.0},{"date":"2020-04-29","close":5000.0},{"date":"2020-05-04","close":5060.0},{"date":"2020-05-06","close":5040.0},{"date":"2020-05-07","close":5340.0},{"date":"2020-05-08","close":5460.0},{"date":"2020-05-11","close":5240.0},{"date":"2020-05-12","close":5110.0},{"date":"2020-05-13","close":5170.0},{"date":"2020-05-14","close":5520.0},{"date":"2020-05-15","close":5820.0},{"date":"2020-05-18","close":5960.0},{"date":"2020-05-19","close":5850.0},{"date":"2020-05-20","close":6460.0},{"date":"2020-05-21","close":7270.0},{"date":"2020-05-22","close":7070.0},{"date":"2020-05-25","close":7150.0},{"date":"2020-05-26","close":7470.0},{"date":"2020-05-27","close":7360.0},{"date":"2020-05-28","close":6920.0},{"date":"2020-05-29","close":6920.0},{"date":"2020-06-01","close":7200.0},{"date":"2020-06-02","close":7190.0},{"date":"2020-06-03","close":6900.0},{"date":"2020-06-04","close":7150.0},{"date":"2020-06-05","close":7090.0},{"date":"2020-06-08","close":7020.0},{"date":"2020-06-09","close":7040.0},{"date":"2020-06-10","close":6910.0},{"date":"2020-06-11","close":7150.0},{"date":"2020-06-12","close":6830.0},{"date":"2020-06-15","close":6110.0},{"date":"2020-06-16","close":6540.0},{"date":"2020-06-17","close":6470.0},{"date":"2020-06-18","close":6520.0},{"date":"2020-06-19","close":6610.0},{"date":"2020-06-22","close":6970.0},{"date":"2020-06-23","close":7310.0},{"date":"2020-06-24","close":7110.0},{"date":"2020-06-25","close":7100.0},{"date":"2020-06-26","close":7360.0},{"date":"2020-06-29","close":7100.0},{"date":"2020-06-30","close":7260.0},{"date":"2020-07-01","close":6900.0},{"date":"2020-07-02","close":6920.0},{"date":"2020-07-03","close":6920.0},{"date":"2020-07-06","close":7480.0},{"date":"2020-07-07","close":9180.0},{"date":"2020-07-08","close":9400.0},{"date":"2020-07-09","close":9280.0},{"date":"2020-07-10","close":9140.0},{"date":"2020-07-13","close":9430.0},{"date":"2020-07-14","close":8730.0},{"date":"2020-07-15","close":8630.0},{"date":"2020-07-16","close":8670.0},{"date":"2020-07-17","close":8410.0},{"date":"2020-07-20","close":8320.0},{"date":"2020-07-21","close":8660.0},{"date":"2020-07-22","close":8660.0},{"date":"2020-07-23","close":8570.0},{"date":"2020-07-24","close":8380.0},{"date":"2020-07-27","close":8550.0},{"date":"2020-07-28","close":8380.0},{"date":"2020-07-29","close":8070.0},{"date":"2020-07-30","close":8060.0},{"date":"2020-07-31","close":8530.0},{"date":"2020-08-03","close":8580.0},{"date":"2020-08-04","close":8460.0},{"date":"2020-08-05","close":8330.0},{"date":"2020-08-06","close":8290.0},{"date":"2020-08-07","close":8300.0},{"date":"2020-08-10","close":8840.0},{"date":"2020-08-11","close":8720.0},{"date":"2020-08-12","close":9080.0},{"date":"2020-08-13","close":8800.0},{"date":"2020-08-14","close":8710.0},{"date":"2020-08-18","close":7520.0},{"date":"2020-08-19","close":7770.0},{"date":"2020-08-20","close":7110.0},{"date":"2020-08-21","close":7230.0},{"date":"2020-08-24","close":7440.0},{"date":"2020-08-25","close":7740.0},{"date":"2020-08-26","close":7610.0},{"date":"2020-08-27","close":7360.0},{"date":"2020-08-28","close":7500.0},{"date":"2020-08-31","close":7720.0},{"date":"2020-09-01","close":8080.0},{"date":"2020-09-02","close":8050.0},{"date":"2020-09-03","close":8160.0},{"date":"2020-09-04","close":8410.0},{"date":"2020-09-07","close":9000.0},{"date":"2020-09-08","close":8420.0},{"date":"2020-09-09","close":8460.0},{"date":"2020-09-10","close":10950.0},{"date":"2020-09-11","close":11000.0},{"date":"2020-09-14","close":11000.0},{"date":"2020-09-15","close":10700.0},{"date":"2020-09-16","close":10450.0},{"date":"2020-09-17","close":9920.0},{"date":"2020-09-18","close":9990.0},{"date":"2020-09-21","close":9330.0},{"date":"2020-09-22","close":9450.0},{"date":"2020-09-23","close":8800.0},{"date":"2020-09-24","close":8000.0},{"date":"2020-09-25","close":7820.0},{"date":"2020-09-28","close":8230.0},{"date":"2020-09-29","close":8600.0},{"date":"2020-10-05","close":9090.0},{"date":"2020-10-06","close":9090.0},{"date":"2020-10-07","close":9600.0},{"date":"2020-10-08","close":9890.0},{"date":"2020-10-12","close":9810.0},{"date":"2020-10-13","close":10050.0},{"date":"2020-10-14","close":10700.0},{"date":"2020-10-15","close":10250.0},{"date":"2020-10-16","close":11100.0},{"date":"2020-10-19","close":10100.0},{"date":"2020-10-20","close":10150.0},{"date":"2020-10-21","close":9630.0},{"date":"2020-10-22","close":8900.0},{"date":"2020-10-23","close":9000.0},{"date":"2020-10-26","close":8290.0},{"date":"2020-10-27","close":8610.0},{"date":"2020-10-28","close":9160.0},{"date":"2020-10-29","close":9180.0},{"date":"2020-10-30","close":8800.0},{"date":"2020-11-02","close":9350.0},{"date":"2020-11-03","close":9400.0},{"date":"2020-11-04","close":8790.0},{"date":"2020-11-05","close":10100.0},{"date":"2020-11-06","close":10700.0},{"date":"2020-11-09","close":10850.0},{"date":"2020-11-10","close":10550.0},{"date":"2020-11-11","close":10400.0},{"date":"2020-11-12","close":9980.0},{"date":"2020-11-13","close":10000.0},{"date":"2020-11-16","close":9830.0},{"date":"2020-11-17","close":9770.0},{"date":"2020-11-18","close":9880.0},{"date":"2020-11-19","close":9770.0},{"date":"2020-11-20","close":9940.0},{"date":"2020-11-23","close":9800.0},{"date":"2020-11-24","close":10150.0},{"date":"2020-11-25","close":9840.0},{"date":"2020-11-26","close":9890.0},{"date":"2020-11-27","close":10250.0},{"date":"2020-11-30","close":10050.0},{"date":"2020-12-01","close":10000.0},{"date":"2020-12-02","close":10150.0},{"date":"2020-12-03","close":9990.0},{"date":"2020-12-04","close":9760.0},{"date":"2020-12-07","close":9730.0},{"date":"2020-12-08","close":9750.0},{"date":"2020-12-09","close":9750.0},{"date":"2020-12-10","close":9850.0},{"date":"2020-12-11","close":9960.0},{"date":"2020-12-14","close":10000.0},{"date":"2020-12-15","close":9920.0},{"date":"2020-12-16","close":9990.0},{"date":"2020-12-17","close":9870.0},{"date":"2020-12-18","close":9790.0},{"date":"2020-12-21","close":9540.0},{"date":"2020-12-22","close":9230.0},{"date":"2020-12-23","close":9150.0},{"date":"2020-12-24","close":9330.0},{"date":"2020-12-28","close":9010.0},{"date":"2020-12-29","close":9420.0},{"date":"2020-12-30","close":9680.0},{"date":"2021-01-04","close":9820.0},{"date":"2021-01-05","close":9840.0},{"date":"2021-01-06","close":10100.0},{"date":"2021-01-07","close":10200.0},{"date":"2021-01-08","close":10000.0},{"date":"2021-01-11","close":9810.0},{"date":"2021-01-12","close":10250.0},{"date":"2021-01-13","close":10300.0},{"date":"2021-01-14","close":10550.0},{"date":"2021-01-15","close":10200.0},{"date":"2021-01-18","close":10200.0},{"date":"2021-01-19","close":10600.0},{"date":"2021-01-20","close":10500.0},{"date":"2021-01-21","close":10250.0},{"date":"2021-01-22","close":10400.0},{"date":"2021-01-25","close":10800.0},{"date":"2021-01-26","close":10500.0},{"date":"2021-01-27","close":10250.0},{"date":"2021-01-28","close":10000.0},{"date":"2021-01-29","close":9520.0},{"date":"2021-02-01","close":9780.0},{"date":"2021-02-02","close":10250.0},{"date":"2021-02-03","close":10150.0},{"date":"2021-02-04","close":10300.0},{"date":"2021-02-05","close":10050.0},{"date":"2021-02-08","close":10000.0},{"date":"2021-02-09","close":9890.0},{"date":"2021-02-10","close":9830.0},{"date":"2021-02-15","close":9880.0},{"date":"2021-02-16","close":9850.0},{"date":"2021-02-17","close":9890.0},{"date":"2021-02-18","close":9750.0},{"date":"2021-02-19","close":9630.0},{"date":"2021-02-22","close":9430.0},{"date":"2021-02-23","close":9500.0},{"date":"2021-02-24","close":9000.0},{"date":"2021-02-25","close":9090.0},{"date":"2021-02-26","close":8740.0},{"date":"2021-03-02","close":8580.0},{"date":"2021-03-03","close":8900.0},{"date":"2021-03-04","close":8950.0},{"date":"2021-03-05","close":8880.0},{"date":"2021-03-08","close":8800.0},{"date":"2021-03-09","close":8470.0},{"date":"2021-03-10","close":8140.0},{"date":"2021-03-11","close":8320.0},{"date":"2021-03-12","close":8480.0},{"date":"2021-03-15","close":8530.0},{"date":"2021-03-16","close":8570.0},{"date":"2021-03-17","close":8680.0},{"date":"2021-03-18","close":8680.0},{"date":"2021-03-19","close":8520.0},{"date":"2021-03-22","close":8450.0},{"date":"2021-03-23","close":8270.0},{"date":"2021-03-24","close":8190.0},{"date":"2021-03-25","close":8250.0},{"date":"2021-03-26","close":8310.0},{"date":"2021-03-29","close":8420.0},{"date":"2021-03-30","close":8390.0},{"date":"2021-03-31","close":8410.0},{"date":"2021-04-01","close":8440.0},{"date":"2021-04-02","close":8380.0},{"date":"2021-04-05","close":8580.0},{"date":"2021-04-06","close":8410.0},{"date":"2021-04-07","close":8390.0},{"date":"2021-04-08","close":8410.0},{"date":"2021-04-09","close":8590.0},{"date":"2021-04-12","close":8530.0},{"date":"2021-04-13","close":8550.0},{"date":"2021-04-14","close":8590.0},{"date":"2021-04-15","close":8750.0},{"date":"2021-04-16","close":8720.0},{"date":"2021-04-19","close":8900.0},{"date":"2021-04-20","close":8870.0},{"date":"2021-04-21","close":8650.0},{"date":"2021-04-22","close":8700.0},{"date":"2021-04-23","close":8720.0},{"date":"2021-04-26","close":8830.0},{"date":"2021-04-27","close":8780.0},{"date":"2021-04-28","close":8500.0},{"date":"2021-04-29","close":8440.0},{"date":"2021-04-30","close":8330.0},{"date":"2021-05-03","close":8280.0},{"date":"2021-05-04","close":8160.0},{"date":"2021-05-06","close":8300.0},{"date":"2021-05-07","close":8380.0},{"date":"2021-05-10","close":8380.0},{"date":"2021-05-11","close":8790.0},{"date":"2021-05-12","close":8740.0},{"date":"2021-05-13","close":8480.0},{"date":"2021-05-14","close":8450.0},{"date":"2021-05-17","close":8350.0},{"date":"2021-05-18","close":8300.0},{"date":"2021-05-20","close":8290.0},{"date":"2021-05-21","close":8300.0},{"date":"2021-05-24","close":8190.0},{"date":"2021-05-25","close":8170.0},{"date":"2021-05-26","close":8200.0},{"date":"2021-05-27","close":8220.0},{"date":"2021-05-28","close":8220.0},{"date":"2021-05-31","close":8420.0},{"date":"2021-06-01","close":8440.0},{"date":"2021-06-02","close":8520.0},{"date":"2021-06-03","close":8480.0},{"date":"2021-06-04","close":8510.0},{"date":"2021-06-07","close":8630.0},{"date":"2021-06-08","close":8970.0},{"date":"2021-06-09","close":8750.0},{"date":"2021-06-10","close":8760.0},{"date":"2021-06-11","close":9130.0},{"date":"2021-06-14","close":9020.0},{"date":"2021-06-15","close":9030.0},{"date":"2021-06-16","close":9110.0},{"date":"2021-06-17","close":9080.0},{"date":"2021-06-18","close":9080.0},{"date":"2021-06-21","close":9030.0},{"date":"2021-06-22","close":8930.0},{"date":"2021-06-23","close":8950.0},{"date":"2021-06-24","close":8830.0},{"date":"2021-06-25","close":8750.0},{"date":"2021-06-28","close":8780.0},{"date":"2021-06-29","close":8850.0},{"date":"2021-06-30","close":8970.0},{"date":"2021-07-01","close":8970.0},{"date":"2021-07-02","close":8930.0},{"date":"2021-07-05","close":8860.0},{"date":"2021-07-06","close":8790.0},{"date":"2021-07-07","close":8790.0},{"date":"2021-07-08","close":8550.0},{"date":"2021-07-09","close":8410.0},{"date":"2021-07-12","close":8730.0},{"date":"2021-07-13","close":8810.0},{"date":"2021-07-14","close":8730.0},{"date":"2021-07-15","close":8840.0},{"date":"2021-07-16","close":9130.0},{"date":"2021-07-19","close":9100.0},{"date":"2021-07-20","close":9110.0},{"date":"2021-07-21","close":9030.0},{"date":"2021-07-22","close":9430.0},{"date":"2021-07-23","close":9260.0},{"date":"2021-07-26","close":9320.0},{"date":"2021-07-27","close":9210.0},{"date":"2021-07-28","close":9060.0},{"date":"2021-07-29","close":10150.0},{"date":"2021-07-30","close":9590.0},{"date":"2021-08-02","close":9260.0},{"date":"2021-08-03","close":9450.0},{"date":"2021-08-04","close":9470.0},{"date":"2021-08-05","close":9640.0},{"date":"2021-08-06","close":9660.0},{"date":"2021-08-09","close":9530.0},{"date":"2021-08-10","close":9370.0},{"date":"2021-08-11","close":9160.0},{"date":"2021-08-12","close":9230.0},{"date":"2021-08-13","close":9050.0},{"date":"2021-08-17","close":8600.0},{"date":"2021-08-18","close":8690.0},{"date":"2021-08-19","close":8120.0},{"date":"2021-08-20","close":7740.0},{"date":"2021-08-23","close":8120.0},{"date":"2021-08-24","close":8350.0},{"date":"2021-08-25","close":8600.0},{"date":"2021-08-26","close":8720.0},{"date":"2021-08-27","close":9360.0},{"date":"2021-08-30","close":9520.0},{"date":"2021-08-31","close":9620.0},{"date":"2021-09-01","close":9540.0},{"date":"2021-09-02","close":9540.0},{"date":"2021-09-03","close":9680.0},{"date":"2021-09-06","close":9610.0},{"date":"2021-09-07","close":9890.0},{"date":"2021-09-08","close":9220.0},{"date":"2021-09-09","close":9270.0},{"date":"2021-09-10","close":9440.0},{"date":"2021-09-13","close":9030.0},{"date":"2021-09-14","close":9020.0},{"date":"2021-09-15","close":9670.0},{"date":"2021-09-16","close":9380.0},{"date":"2021-09-17","close":9210.0},{"date":"2021-09-23","close":8960.0},{"date":"2021-09-24","close":8880.0},{"date":"2021-09-27","close":8950.0},{"date":"2021-09-28","close":8810.0},{"date":"2021-09-29","close":8720.0},{"date":"2021-09-30","close":8700.0},{"date":"2021-10-01","close":8310.0},{"date":"2021-10-05","close":8080.0},{"date":"2021-10-06","close":7870.0},{"date":"2021-10-07","close":8260.0},{"date":"2021-10-08","close":8240.0},{"date":"2021-10-12","close":8090.0},{"date":"2021-10-13","close":8180.0},{"date":"2021-10-14","close":8380.0},{"date":"2021-10-15","close":8380.0},{"date":"2021-10-18","close":8320.0},{"date":"2021-10-19","close":8840.0},{"date":"2021-10-20","close":8620.0},{"date":"2021-10-21","close":8400.0},{"date":"2021-10-22","close":8400.0},{"date":"2021-10-25","close":8840.0},{"date":"2021-10-26","close":8990.0},{"date":"2021-10-27","close":8770.0},{"date":"2021-10-28","close":8800.0},{"date":"2021-10-29","close":8910.0},{"date":"2021-11-01","close":8850.0},{"date":"2021-11-02","close":8660.0},{"date":"2021-11-03","close":8520.0},{"date":"2021-11-04","close":8300.0},{"date":"2021-11-05","close":8130.0},{"date":"2021-11-08","close":8280.0},{"date":"2021-11-09","close":8120.0},{"date":"2021-11-10","close":7920.0},{"date":"2021-11-11","close":7860.0},{"date":"2021-11-12","close":8230.0},{"date":"2021-11-15","close":8180.0},{"date":"2021-11-16","close":8050.0},{"date":"2021-11-17","close":8020.0},{"date":"2021-11-18","close":7920.0},{"date":"2021-11-19","close":8080.0},{"date":"2021-11-22","close":7980.0},{"date":"2021-11-23","close":8040.0},{"date":"2021-11-24","close":7910.0},{"date":"2021-11-25","close":7860.0},{"date":"2021-11-26","close":7710.0},{"date":"2021-11-29","close":7480.0},{"date":"2021-11-30","close":6850.0},{"date":"2021-12-01","close":7000.0},{"date":"2021-12-02","close":7180.0},{"date":"2021-12-03","close":7240.0},{"date":"2021-12-06","close":7230.0},{"date":"2021-12-07","close":7280.0},{"date":"2021-12-08","close":7230.0},{"date":"2021-12-09","close":7370.0},{"date":"2021-12-10","close":7320.0},{"date":"2021-12-13","close":7210.0},{"date":"2021-12-14","close":7180.0},{"date":"2021-12-15","close":7170.0},{"date":"2021-12-16","close":7150.0},{"date":"2021-12-17","close":7140.0},{"date":"2021-12-20","close":7010.0},{"date":"2021-12-21","close":7000.0},{"date":"2021-12-22","close":7000.0},{"date":"2021-12-23","close":7020.0},{"date":"2021-12-24","close":7220.0},{"date":"2021-12-27","close":7150.0},{"date":"2021-12-28","close":7110.0},{"date":"2021-12-29","close":7190.0},{"date":"2021-12-30","close":7220.0},{"date":"2022-01-03","close":7710.0},{"date":"2022-01-04","close":7990.0},{"date":"2022-01-05","close":7690.0},{"date":"2022-01-06","close":7430.0},{"date":"2022-01-07","close":7560.0},{"date":"2022-01-10","close":7510.0},{"date":"2022-01-11","close":7290.0},{"date":"2022-01-12","close":7410.0},{"date":"2022-01-13","close":7340.0},{"date":"2022-01-14","close":7280.0},{"date":"2022-01-17","close":7020.0},{"date":"2022-01-18","close":6990.0},{"date":"2022-01-19","close":6940.0},{"date":"2022-01-20","close":6920.0},{"date":"2022-01-21","close":6850.0},{"date":"2022-01-24","close":6770.0},{"date":"2022-01-25","close":6350.0},{"date":"2022-01-26","close":6350.0},{"date":"2022-01-27","close":5780.0},{"date":"2022-01-28","close":6040.0},{"date":"2022-02-03","close":6400.0},{"date":"2022-02-04","close":6490.0},{"date":"2022-02-07","close":6510.0},{"date":"2022-02-08","close":6370.0},{"date":"2022-02-09","close":6510.0},{"date":"2022-02-10","close":6480.0},{"date":"2022-02-11","close":6470.0},{"date":"2022-02-14","close":6240.0},{"date":"2022-02-15","close":6060.0},{"date":"2022-02-16","close":6250.0},{"date":"2022-02-17","close":6310.0},{"date":"2022-02-18","close":6350.0},{"date":"2022-02-21","close":6350.0},{"date":"2022-02-22","close":6150.0},{"date":"2022-02-23","close":6190.0},{"date":"2022-02-24","close":5930.0},{"date":"2022-02-25","close":6150.0},{"date":"2022-02-28","close":6150.0},{"date":"2022-03-02","close":6670.0},{"date":"2022-03-03","close":6630.0},{"date":"2022-03-04","close":6630.0},{"date":"2022-03-07","close":6470.0},{"date":"2022-03-08","close":6360.0},{"date":"2022-03-10","close":6360.0},{"date":"2022-03-11","close":6360.0},{"date":"2022-03-14","close":6300.0},{"date":"2022-03-15","close":6300.0},{"date":"2022-03-16","close":6300.0},{"date":"2022-03-17","close":6300.0},{"date":"2022-03-18","close":6510.0},{"date":"2022-03-21","close":6510.0},{"date":"2022-03-22","close":6650.0},{"date":"2022-03-23","close":6700.0},{"date":"2022-03-24","close":6970.0},{"date":"2022-03-25","close":6940.0},{"date":"2022-03-28","close":6850.0},{"date":"2022-03-29","close":6800.0},{"date":"2022-03-30","close":7000.0},{"date":"2022-03-31","close":6870.0},{"date":"2022-04-01","close":6860.0},{"date":"2022-04-04","close":6950.0},{"date":"2022-04-05","close":6980.0},{"date":"2022-04-06","close":6850.0},{"date":"2022-04-07","close":6700.0},{"date":"2022-04-08","close":6660.0},{"date":"2022-04-11","close":6600.0},{"date":"2022-04-12","close":6510.0},{"date":"2022-04-13","close":6560.0},{"date":"2022-04-14","close":6580.0},{"date":"2022-04-15","close":6580.0},{"date":"2022-04-18","close":7040.0},{"date":"2022-04-19","close":7940.0},{"date":"2022-04-20","close":7650.0},{"date":"2022-04-21","close":7700.0},{"date":"2022-04-22","close":7760.0},{"date":"2022-04-25","close":7680.0},{"date":"2022-04-26","close":7620.0},{"date":"2022-04-27","close":7500.0},{"date":"2022-04-28","close":7410.0},{"date":"2022-04-29","close":7450.0},{"date":"2022-05-02","close":7630.0},{"date":"2022-05-03","close":7740.0},{"date":"2022-05-04","close":7560.0},{"date":"2022-05-06","close":7730.0},{"date":"2022-05-09","close":7370.0},{"date":"2022-05-10","close":7180.0},{"date":"2022-05-11","close":7340.0},{"date":"2022-05-12","close":7370.0},{"date":"2022-05-13","close":7610.0},{"date":"2022-05-16","close":8820.0},{"date":"2022-05-17","close":7810.0},{"date":"2022-05-18","close":7800.0},{"date":"2022-05-19","close":7740.0},{"date":"2022-05-20","close":7770.0},{"date":"2022-05-23","close":7670.0},{"date":"2022-05-24","close":7620.0},{"date":"2022-05-25","close":7380.0},{"date":"2022-05-26","close":7430.0},{"date":"2022-05-27","close":7750.0},{"date":"2022-05-30","close":7730.0},{"date":"2022-05-31","close":7840.0},{"date":"2022-06-02","close":7800.0},{"date":"2022-06-03","close":7950.0},{"date":"2022-06-07","close":7880.0},{"date":"2022-06-08","close":8870.0},{"date":"2022-06-09","close":8630.0},{"date":"2022-06-10","close":8550.0},{"date":"2022-06-13","close":8260.0},{"date":"2022-06-14","close":7880.0},{"date":"2022-06-15","close":7110.0},{"date":"2022-06-16","close":7190.0},{"date":"2022-06-17","close":7230.0},{"date":"2022-06-20","close":6540.0},{"date":"2022-06-21","close":6600.0},{"date":"2022-06-22","close":6160.0},{"date":"2022-06-23","close":5680.0},{"date":"2022-06-24","close":6050.0},{"date":"2022-06-27","close":6370.0},{"date":"2022-06-28","close":6580.0},{"date":"2022-06-29","close":6650.0},{"date":"2022-06-30","close":6450.0},{"date":"2022-07-01","close":6160.0},{"date":"2022-07-04","close":6100.0},{"date":"2022-07-05","close":6390.0},{"date":"2022-07-06","close":6380.0},{"date":"2022-07-07","close":6580.0},{"date":"2022-07-08","close":6720.0},{"date":"2022-07-11","close":6730.0},{"date":"2022-07-12","close":6470.0},{"date":"2022-07-13","close":6470.0},{"date":"2022-07-14","close":6540.0},{"date":"2022-07-15","close":6490.0},{"date":"2022-07-18","close":6630.0},{"date":"2022-07-19","close":6710.0},{"date":"2022-07-20","close":6660.0},{"date":"2022-07-21","close":6680.0},{"date":"2022-07-22","close":6610.0},{"date":"2022-07-25","close":6670.0},{"date":"2022-07-26","close":6750.0},{"date":"2022-07-27","close":6780.0},{"date":"2022-07-28","close":6780.0},{"date":"2022-07-29","close":6780.0},{"date":"2022-08-01","close":6900.0},{"date":"2022-08-02","close":6710.0},{"date":"2022-08-03","close":6760.0},{"date":"2022-08-04","close":6730.0},{"date":"2022-08-05","close":6730.0},{"date":"2022-08-08","close":6860.0},{"date":"2022-08-09","close":6860.0},{"date":"2022-08-10","close":6680.0},{"date":"2022-08-11","close":6940.0},{"date":"2022-08-12","close":6960.0},{"date":"2022-08-16","close":6900.0},{"date":"2022-08-17","close":6830.0},{"date":"2022-08-18","close":6740.0},{"date":"2022-08-19","close":6740.0},{"date":"2022-08-22","close":6340.0},{"date":"2022-08-23","close":6350.0},{"date":"2022-08-24","close":6890.0},{"date":"2022-08-25","close":6860.0},{"date":"2022-08-26","close":7120.0},{"date":"2022-08-29","close":6860.0},{"date":"2022-08-30","close":6800.0},{"date":"2022-08-31","close":6680.0},{"date":"2022-09-01","close":6440.0},{"date":"2022-09-02","close":6350.0},{"date":"2022-09-05","close":6430.0},{"date":"2022-09-06","close":6510.0},{"date":"2022-09-07","close":6210.0},{"date":"2022-09-08","close":6210.0},{"date":"2022-09-13","close":6270.0},{"date":"2022-09-14","close":6210.0},{"date":"2022-09-15","close":6370.0},{"date":"2022-09-16","close":6210.0},{"date":"2022-09-19","close":6040.0},{"date":"2022-09-20","close":6150.0},{"date":"2022-09-21","close":6100.0},{"date":"2022-09-22","close":6060.0},{"date":"2022-09-23","close":5730.0},{"date":"2022-09-26","close":5250.0},{"date":"2022-09-27","close":5150.0},{"date":"2022-09-28","close":4885.0},{"date":"2022-09-29","close":4930.0},{"date":"2022-09-30","close":4895.0},{"date":"2022-10-04","close":5030.0},{"date":"2022-10-05","close":4915.0},{"date":"2022-10-06","close":5040.0},{"date":"2022-10-07","close":6310.0},{"date":"2022-10-11","close":5770.0},{"date":"2022-10-12","close":6030.0},{"date":"2022-10-13","close":6160.0},{"date":"2022-10-14","close":5900.0},{"date":"2022-10-17","close":5410.0},{"date":"2022-10-18","close":5620.0},{"date":"2022-10-19","close":5400.0},{"date":"2022-10-20","close":5130.0},{"date":"2022-10-21","close":5000.0},{"date":"2022-10-24","close":5170.0},{"date":"2022-10-25","close":5160.0},{"date":"2022-10-26","close":4965.0},{"date":"2022-10-27","close":5060.0},{"date":"2022-10-28","close":5020.0},{"date":"2022-10-31","close":5070.0},{"date":"2022-11-01","close":5230.0},{"date":"2022-11-02","close":5270.0},{"date":"2022-11-03","close":5350.0},{"date":"2022-11-04","close":5290.0},{"date":"2022-11-07","close":5350.0},{"date":"2022-11-08","close":5480.0},{"date":"2022-11-09","close":5590.0},{"date":"2022-11-10","close":5440.0},{"date":"2022-11-11","close":5530.0},{"date":"2022-11-14","close":5530.0},{"date":"2022-11-15","close":5560.0},{"date":"2022-11-16","close":5640.0},{"date":"2022-11-17","close":5700.0},{"date":"2022-11-18","close":5550.0},{"date":"2022-11-21","close":5280.0},{"date":"2022-11-22","close":5310.0},{"date":"2022-11-23","close":5410.0},{"date":"2022-11-24","close":5580.0},{"date":"2022-11-25","close":5450.0},{"date":"2022-11-28","close":5280.0},{"date":"2022-11-29","close":5300.0},{"date":"2022-11-30","close":5420.0},{"date":"2022-12-01","close":5500.0},{"date":"2022-12-02","close":5360.0},{"date":"2022-12-05","close":5400.0},{"date":"2022-12-06","close":5290.0},{"date":"2022-12-07","close":5160.0},{"date":"2022-12-08","close":5040.0},{"date":"2022-12-09","close":5170.0},{"date":"2022-12-12","close":5220.0},{"date":"2022-12-13","close":5200.0},{"date":"2022-12-14","close":5230.0},{"date":"2022-12-15","close":5200.0},{"date":"2022-12-16","close":5230.0},{"date":"2022-12-19","close":5220.0},{"date":"2022-12-20","close":5020.0},{"date":"2022-12-21","close":5000.0},{"date":"2022-12-22","close":5020.0},{"date":"2022-12-23","close":4865.0},{"date":"2022-12-26","close":4780.0},{"date":"2022-12-27","close":4840.0},{"date":"2022-12-28","close":4830.0},{"date":"2022-12-29","close":4640.0},{"date":"2023-01-02","close":4550.0},{"date":"2023-01-03","close":4490.0},{"date":"2023-01-04","close":4610.0},{"date":"2023-01-05","close":4600.0},{"date":"2023-01-06","close":4730.0},{"date":"2023-01-09","close":4900.0},{"date":"2023-01-10","close":4930.0},{"date":"2023-01-11","close":5000.0},{"date":"2023-01-12","close":4970.0},{"date":"2023-01-13","close":5060.0},{"date":"2023-01-16","close":5040.0},{"date":"2023-01-17","close":5030.0},{"date":"2023-01-18","close":4960.0},{"date":"2023-01-19","close":4920.0},{"date":"2023-01-20","close":4915.0},{"date":"2023-01-25","close":4890.0},{"date":"2023-01-26","close":5060.0},{"date":"2023-01-27","close":5030.0},{"date":"2023-01-30","close":5050.0},{"date":"2023-01-31","close":5060.0},{"date":"2023-02-01","close":5080.0},{"date":"2023-02-02","close":5110.0},{"date":"2023-02-03","close":5120.0},{"date":"2023-02-06","close":5030.0},{"date":"2023-02-07","close":5070.0},{"date":"2023-02-08","close":5160.0},{"date":"2023-02-09","close":5230.0},{"date":"2023-02-10","close":5150.0},{"date":"2023-02-13","close":5030.0},{"date":"2023-02-14","close":5000.0},{"date":"2023-02-15","close":4800.0},{"date":"2023-02-16","close":4900.0},{"date":"2023-02-17","close":4845.0},{"date":"2023-02-20","close":4890.0},{"date":"2023-02-21","close":4890.0},{"date":"2023-02-22","close":4825.0},{"date":"2023-02-23","close":4850.0},{"date":"2023-02-24","close":4805.0},{"date":"2023-02-27","close":4690.0},{"date":"2023-02-28","close":4730.0},{"date":"2023-03-02","close":4745.0},{"date":"2023-03-03","close":4785.0},{"date":"2023-03-06","close":4900.0},{"date":"2023-03-07","close":4940.0},{"date":"2023-03-08","close":4915.0},{"date":"2023-03-09","close":5010.0},{"date":"2023-03-10","close":4860.0},{"date":"2023-03-13","close":4780.0},{"date":"2023-03-14","close":4530.0},{"date":"2023-03-15","close":4660.0},{"date":"2023-03-16","close":4520.0},{"date":"2023-03-17","close":4685.0},{"date":"2023-03-20","close":4755.0},{"date":"2023-03-21","close":4735.0},{"date":"2023-03-22","close":4790.0},{"date":"2023-03-23","close":4600.0},{"date":"2023-03-24","close":4650.0},{"date":"2023-03-27","close":4560.0},{"date":"2023-03-28","close":4710.0},{"date":"2023-03-29","close":4710.0},{"date":"2023-03-30","close":4720.0},{"date":"2023-03-31","close":4695.0},{"date":"2023-04-03","close":4735.0},{"date":"2023-04-04","close":4780.0},{"date":"2023-04-05","close":4745.0},{"date":"2023-04-06","close":4630.0},{"date":"2023-04-07","close":4590.0},{"date":"2023-04-10","close":4435.0},{"date":"2023-04-11","close":4525.0},{"date":"2023-04-12","close":4805.0},{"date":"2023-04-13","close":4795.0},{"date":"2023-04-14","close":4855.0},{"date":"2023-04-17","close":4925.0},{"date":"2023-04-18","close":4920.0},{"date":"2023-04-19","close":4925.0},{"date":"2023-04-20","close":4795.0},{"date":"2023-04-21","close":4730.0},{"date":"2023-04-24","close":4710.0},{"date":"2023-04-25","close":4680.0},{"date":"2023-04-26","close":4590.0},{"date":"2023-04-27","close":4690.0},{"date":"2023-04-28","close":6090.0},{"date":"2023-05-02","close":6600.0},{"date":"2023-05-03","close":6160.0},{"date":"2023-05-04","close":8000.0},{"date":"2023-05-08","close":6830.0},{"date":"2023-05-09","close":6860.0},{"date":"2023-05-10","close":6540.0},{"date":"2023-05-11","close":6430.0},{"date":"2023-05-12","close":6270.0},{"date":"2023-05-15","close":6090.0},{"date":"2023-05-16","close":6480.0},{"date":"2023-05-17","close":6620.0},{"date":"2023-05-18","close":6480.0},{"date":"2023-05-19","close":6700.0},{"date":"2023-05-22","close":6600.0},{"date":"2023-05-23","close":6380.0},{"date":"2023-05-24","close":7620.0},{"date":"2023-05-25","close":7760.0},{"date":"2023-05-26","close":7220.0},{"date":"2023-05-30","close":7350.0},{"date":"2023-05-31","close":7080.0},{"date":"2023-06-01","close":6950.0},{"date":"2023-06-02","close":7180.0},{"date":"2023-06-05","close":7030.0},{"date":"2023-06-07","close":6900.0},{"date":"2023-06-08","close":6770.0},{"date":"2023-06-09","close":6800.0},{"date":"2023-06-12","close":6460.0},{"date":"2023-06-13","close":6440.0},{"date":"2023-06-14","close":6280.0},{"date":"2023-06-15","close":6350.0},{"date":"2023-06-16","close":6310.0},{"date":"2023-06-19","close":6500.0},{"date":"2023-06-20","close":6580.0},{"date":"2023-06-21","close":6560.0},{"date":"2023-06-22","close":6490.0},{"date":"2023-06-23","close":6680.0},{"date":"2023-06-26","close":6330.0},{"date":"2023-06-27","close":6250.0},{"date":"2023-06-28","close":6300.0},{"date":"2023-06-29","close":6090.0},{"date":"2023-06-30","close":6100.0},{"date":"2023-07-03","close":6350.0},{"date":"2023-07-04","close":6300.0},{"date":"2023-07-05","close":6350.0},{"date":"2023-07-06","close":6150.0},{"date":"2023-07-07","close":5910.0},{"date":"2023-07-10","close":5880.0},{"date":"2023-07-11","close":6010.0},{"date":"2023-07-12","close":6030.0},{"date":"2023-07-13","close":6020.0},{"date":"2023-07-14","close":5820.0},{"date":"2023-07-17","close":5790.0},{"date":"2023-07-18","close":5620.0},{"date":"2023-07-19","close":5490.0},{"date":"2023-07-20","close":5500.0},{"date":"2023-07-21","close":5450.0},{"date":"2023-07-24","close":5250.0},{"date":"2023-07-25","close":5110.0},{"date":"2023-07-26","close":4875.0},{"date":"2023-07-27","close":5040.0},{"date":"2023-07-28","close":5190.0},{"date":"2023-07-31","close":5230.0},{"date":"2023-08-01","close":5210.0},{"date":"2023-08-02","close":5060.0},{"date":"2023-08-03","close":5110.0},{"date":"2023-08-04","close":5110.0},{"date":"2023-08-07","close":5090.0},{"date":"2023-08-08","close":4915.0},{"date":"2023-08-09","close":5130.0},{"date":"2023-08-10","close":5230.0},{"date":"2023-08-11","close":5220.0},{"date":"2023-08-14","close":5290.0},{"date":"2023-08-16","close":4960.0},{"date":"2023-08-17","close":4910.0},{"date":"2023-08-18","close":4940.0},{"date":"2023-08-21","close":4975.0},{"date":"2023-08-22","close":4800.0},{"date":"2023-08-23","close":4765.0},{"date":"2023-08-24","close":4850.0},{"date":"2023-08-25","close":4750.0},{"date":"2023-08-28","close":4870.0},{"date":"2023-08-29","close":4835.0},{"date":"2023-08-30","close":4945.0},{"date":"2023-08-31","close":5280.0},{"date":"2023-09-01","close":5200.0},{"date":"2023-09-04","close":5670.0},{"date":"2023-09-05","close":5550.0},{"date":"2023-09-06","close":5760.0},{"date":"2023-09-07","close":5460.0},{"date":"2023-09-08","close":5400.0},{"date":"2023-09-11","close":6240.0},{"date":"2023-09-12","close":6460.0},{"date":"2023-09-13","close":8240.0},{"date":"2023-09-14","close":7640.0},{"date":"2023-09-15","close":8430.0},{"date":"2023-09-18","close":8340.0},{"date":"2023-09-19","close":7470.0},{"date":"2023-09-20","close":8090.0},{"date":"2023-09-21","close":7920.0},{"date":"2023-09-22","close":7450.0},{"date":"2023-09-25","close":6920.0},{"date":"2023-09-26","close":6390.0},{"date":"2023-09-27","close":6180.0},{"date":"2023-10-04","close":5730.0},{"date":"2023-10-05","close":5400.0},{"date":"2023-10-06","close":5600.0},{"date":"2023-10-10","close":6660.0},{"date":"2023-10-11","close":6770.0},{"date":"2023-10-12","close":6660.0},{"date":"2023-10-13","close":6730.0},{"date":"2023-10-16","close":7030.0},{"date":"2023-10-17","close":7210.0},{"date":"2023-10-18","close":7120.0},{"date":"2023-10-19","close":6900.0},{"date":"2023-10-20","close":6450.0},{"date":"2023-10-23","close":6190.0},{"date":"2023-10-24","close":6190.0},{"date":"2023-10-25","close":6260.0},{"date":"2023-10-26","close":5750.0},{"date":"2023-10-27","close":5720.0},{"date":"2023-10-30","close":5900.0},{"date":"2023-10-31","close":5410.0},{"date":"2023-11-01","close":5460.0},{"date":"2023-11-02","close":5690.0},{"date":"2023-11-03","close":5690.0},{"date":"2023-11-06","close":5780.0},{"date":"2023-11-07","close":5600.0},{"date":"2023-11-08","close":5450.0},{"date":"2023-11-09","close":5190.0},{"date":"2023-11-10","close":5040.0},{"date":"2023-11-13","close":5090.0},{"date":"2023-11-14","close":5320.0},{"date":"2023-11-15","close":5620.0},{"date":"2023-11-16","close":5930.0},{"date":"2023-11-17","close":5610.0},{"date":"2023-11-20","close":5730.0},{"date":"2023-11-21","close":5790.0},{"date":"2023-11-22","close":5690.0},{"date":"2023-11-23","close":5650.0},{"date":"2023-11-24","close":6220.0},{"date":"2023-11-27","close":5880.0},{"date":"2023-11-28","close":6390.0},{"date":"2023-11-29","close":6350.0},{"date":"2023-11-30","close":6260.0},{"date":"2023-12-01","close":6260.0},{"date":"2023-12-04","close":6070.0},{"date":"2023-12-05","close":5880.0},{"date":"2023-12-06","close":5940.0},{"date":"2023-12-07","close":5800.0},{"date":"2023-12-08","close":6090.0},{"date":"2023-12-11","close":6190.0},{"date":"2023-12-12","close":5960.0},{"date":"2023-12-13","close":5630.0},{"date":"2023-12-14","close":5520.0},{"date":"2023-12-15","close":5630.0},{"date":"2023-12-18","close":5860.0},{"date":"2023-12-19","close":5710.0},{"date":"2023-12-20","close":5720.0},{"date":"2023-12-21","close":5710.0},{"date":"2023-12-22","close":5700.0},{"date":"2023-12-26","close":5890.0},{"date":"2023-12-27","close":5770.0},{"date":"2023-12-28","close":5820.0},{"date":"2024-01-02","close":5940.0},{"date":"2024-01-03","close":5840.0},{"date":"2024-01-04","close":5970.0},{"date":"2024-01-05","close":5760.0},{"date":"2024-01-08","close":5720.0},{"date":"2024-01-09","close":5790.0},{"date":"2024-01-10","close":7520.0},{"date":"2024-01-11","close":7170.0},{"date":"2024-01-12","close":6990.0},{"date":"2024-01-15","close":7210.0},{"date":"2024-01-16","close":7090.0},{"date":"2024-01-17","close":6490.0},{"date":"2024-01-18","close":6240.0},{"date":"2024-01-19","close":6180.0},{"date":"2024-01-22","close":6150.0},{"date":"2024-01-23","close":6080.0},{"date":"2024-01-24","close":6450.0},{"date":"2024-01-25","close":6100.0},{"date":"2024-01-26","close":6150.0},{"date":"2024-01-29","close":5970.0},{"date":"2024-01-30","close":5920.0},{"date":"2024-01-31","close":5880.0},{"date":"2024-02-01","close":5900.0},{"date":"2024-02-02","close":5980.0},{"date":"2024-02-05","close":5850.0},{"date":"2024-02-06","close":5840.0},{"date":"2024-02-07","close":5690.0},{"date":"2024-02-08","close":5730.0},{"date":"2024-02-13","close":5930.0},{"date":"2024-02-14","close":5990.0},{"date":"2024-02-15","close":5960.0},{"date":"2024-02-16","close":6050.0},{"date":"2024-02-19","close":6100.0},{"date":"2024-02-20","close":5990.0},{"date":"2024-02-21","close":5840.0},{"date":"2024-02-22","close":5850.0},{"date":"2024-02-23","close":5760.0},{"date":"2024-02-26","close":5780.0},{"date":"2024-02-27","close":5580.0},{"date":"2024-02-28","close":5490.0},{"date":"2024-02-29","close":5430.0},{"date":"2024-03-04","close":5430.0},{"date":"2024-03-05","close":5330.0},{"date":"2024-03-06","close":5550.0},{"date":"2024-03-07","close":5320.0},{"date":"2024-03-08","close":5390.0},{"date":"2024-03-11","close":5460.0},{"date":"2024-03-12","close":5480.0},{"date":"2024-03-13","close":5740.0},{"date":"2024-03-14","close":5610.0},{"date":"2024-03-15","close":5580.0},{"date":"2024-03-18","close":5590.0},{"date":"2024-03-19","close":5750.0},{"date":"2024-03-20","close":5710.0},{"date":"2024-03-21","close":5760.0},{"date":"2024-03-22","close":5670.0},{"date":"2024-03-25","close":5740.0},{"date":"2024-03-26","close":5750.0},{"date":"2024-03-27","close":5570.0},{"date":"2024-03-28","close":5590.0},{"date":"2024-03-29","close":5450.0},{"date":"2024-04-01","close":5680.0},{"date":"2024-04-02","close":5720.0},{"date":"2024-04-03","close":5940.0},{"date":"2024-04-04","close":5730.0},{"date":"2024-04-05","close":5790.0},{"date":"2024-04-08","close":5930.0},{"date":"2024-04-09","close":5800.0},{"date":"2024-04-11","close":5900.0},{"date":"2024-04-12","close":5880.0},{"date":"2024-04-15","close":6030.0},{"date":"2024-04-16","close":5760.0},{"date":"2024-04-17","close":5870.0},{"date":"2024-04-18","close":5890.0},{"date":"2024-04-19","close":5650.0},{"date":"2024-04-22","close":5620.0},{"date":"2024-04-23","close":5610.0},{"date":"2024-04-24","close":5810.0},{"date":"2024-04-25","close":5770.0},{"date":"2024-04-26","close":5660.0},{"date":"2024-04-29","close":5770.0},{"date":"2024-04-30","close":5670.0},{"date":"2024-05-02","close":5460.0},{"date":"2024-05-03","close":5400.0},{"date":"2024-05-07","close":5490.0},{"date":"2024-05-08","close":5460.0},{"date":"2024-05-09","close":5400.0},{"date":"2024-05-10","close":5410.0},{"date":"2024-05-13","close":5370.0},{"date":"2024-05-14","close":5430.0},{"date":"2024-05-16","close":5500.0},{"date":"2024-05-17","close":5470.0},{"date":"2024-05-20","close":5430.0},{"date":"2024-05-21","close":5360.0},{"date":"2024-05-22","close":5580.0},{"date":"2024-05-23","close":5650.0},{"date":"2024-05-24","close":5610.0},{"date":"2024-05-27","close":5560.0},{"date":"2024-05-28","close":5590.0},{"date":"2024-05-29","close":5610.0},{"date":"2024-05-30","close":5380.0},{"date":"2024-05-31","close":5380.0},{"date":"2024-06-03","close":5500.0},{"date":"2024-06-04","close":5490.0},{"date":"2024-06-05","close":5450.0},{"date":"2024-06-07","close":5450.0},{"date":"2024-06-10","close":5490.0},{"date":"2024-06-11","close":5460.0},{"date":"2024-06-12","close":5530.0},{"date":"2024-06-13","close":5470.0},{"date":"2024-06-14","close":5240.0},{"date":"2024-06-17","close":5240.0},{"date":"2024-06-18","close":5130.0},{"date":"2024-06-19","close":5230.0},{"date":"2024-06-20","close":5210.0},{"date":"2024-06-21","close":5160.0},{"date":"2024-06-24","close":5050.0},{"date":"2024-06-25","close":5100.0},{"date":"2024-06-26","close":5010.0},{"date":"2024-06-27","close":4885.0},{"date":"2024-06-28","close":4950.0},{"date":"2024-07-01","close":4900.0},{"date":"2024-07-02","close":4745.0},{"date":"2024-07-03","close":4690.0},{"date":"2024-07-04","close":4670.0},{"date":"2024-07-05","close":4650.0},{"date":"2024-07-08","close":4810.0},{"date":"2024-07-09","close":4840.0},{"date":"2024-07-10","close":4855.0},{"date":"2024-07-11","close":4810.0},{"date":"2024-07-12","close":4750.0},{"date":"2024-07-15","close":4810.0},{"date":"2024-07-16","close":4740.0},{"date":"2024-07-17","close":4625.0},{"date":"2024-07-18","close":4540.0},{"date":"2024-07-19","close":4520.0},{"date":"2024-07-22","close":4500.0},{"date":"2024-07-23","close":4630.0},{"date":"2024-07-24","close":4605.0},{"date":"2024-07-25","close":4670.0},{"date":"2024-07-26","close":4510.0},{"date":"2024-07-29","close":4750.0},{"date":"2024-07-30","close":4700.0},{"date":"2024-07-31","close":4760.0},{"date":"2024-08-01","close":4800.0},{"date":"2024-08-02","close":4600.0},{"date":"2024-08-05","close":3875.0},{"date":"2024-08-06","close":4020.0},{"date":"2024-08-07","close":4215.0},{"date":"2024-08-08","close":4095.0},{"date":"2024-08-09","close":4255.0},{"date":"2024-08-12","close":4300.0},{"date":"2024-08-13","close":4335.0},{"date":"2024-08-14","close":4370.0},{"date":"2024-08-16","close":4750.0},{"date":"2024-08-19","close":4380.0},{"date":"2024-08-20","close":4490.0},{"date":"2024-08-21","close":4335.0},{"date":"2024-08-22","close":4250.0},{"date":"2024-08-23","close":4260.0},{"date":"2024-08-26","close":4375.0},{"date":"2024-08-27","close":4505.0},{"date":"2024-08-28","close":4430.0},{"date":"2024-08-29","close":4720.0},{"date":"2024-08-30","close":4370.0},{"date":"2024-09-02","close":4380.0},{"date":"2024-09-03","close":4355.0},{"date":"2024-09-04","close":4175.0},{"date":"2024-09-05","close":4105.0},{"date":"2024-09-06","close":3995.0},{"date":"2024-09-09","close":4065.0},{"date":"2024-09-10","close":4045.0},{"date":"2024-09-11","close":3990.0},{"date":"2024-09-12","close":4115.0},{"date":"2024-09-13","close":4135.0},{"date":"2024-09-19","close":4140.0},{"date":"2024-09-20","close":4170.0},{"date":"2024-09-23","close":4165.0},{"date":"2024-09-24","close":4165.0},{"date":"2024-09-25","close":4155.0},{"date":"2024-09-26","close":4180.0},{"date":"2024-09-27","close":4270.0},{"date":"2024-09-30","close":4110.0},{"date":"2024-10-02","close":4290.0},{"date":"2024-10-04","close":4200.0},{"date":"2024-10-07","close":4145.0},{"date":"2024-10-08","close":4180.0},{"date":"2024-10-10","close":4190.0},{"date":"2024-10-11","close":4100.0},{"date":"2024-10-14","close":4000.0},{"date":"2024-10-15","close":4095.0},{"date":"2024-10-16","close":4050.0},{"date":"2024-10-17","close":4055.0},{"date":"2024-10-18","close":4000.0},{"date":"2024-10-21","close":4005.0},{"date":"2024-10-22","close":3940.0},{"date":"2024-10-23","close":3965.0},{"date":"2024-10-24","close":3910.0},{"date":"2024-10-25","close":3875.0},{"date":"2024-10-28","close":4130.0},{"date":"2024-10-29","close":3995.0},{"date":"2024-10-30","close":3865.0},{"date":"2024-10-31","close":3820.0},{"date":"2024-11-01","close":3730.0},{"date":"2024-11-04","close":3825.0},{"date":"2024-11-05","close":3870.0},{"date":"2024-11-06","close":3805.0},{"date":"2024-11-07","close":3815.0},{"date":"2024-11-08","close":3870.0},{"date":"2024-11-11","close":3740.0},{"date":"2024-11-12","close":3530.0},{"date":"2024-11-13","close":3390.0},{"date":"2024-11-14","close":3360.0},{"date":"2024-11-15","close":3355.0},{"date":"2024-11-18","close":3455.0},{"date":"2024-11-19","close":3480.0},{"date":"2024-11-20","close":3370.0},{"date":"2024-11-21","close":3310.0},{"date":"2024-11-22","close":3230.0},{"date":"2024-11-25","close":3380.0},{"date":"2024-11-26","close":3380.0},{"date":"2024-11-27","close":3285.0},{"date":"2024-11-28","close":3340.0},{"date":"2024-11-29","close":3230.0},{"date":"2024-12-02","close":3150.0},{"date":"2024-12-03","close":3200.0},{"date":"2024-12-04","close":3135.0},{"date":"2024-12-05","close":3020.0},{"date":"2024-12-06","close":2990.0},{"date":"2024-12-09","close":2780.0},{"date":"2024-12-10","close":2980.0},{"date":"2024-12-11","close":3100.0},{"date":"2024-12-12","close":3160.0},{"date":"2024-12-13","close":3200.0},{"date":"2024-12-16","close":3255.0},{"date":"2024-12-17","close":3470.0},{"date":"2024-12-18","close":3905.0},{"date":"2024-12-19","close":3595.0},{"date":"2024-12-20","close":4250.0},{"date":"2024-12-23","close":4355.0},{"date":"2024-12-24","close":4390.0},{"date":"2024-12-26","close":4160.0},{"date":"2024-12-27","close":3860.0},{"date":"2024-12-30","close":3960.0},{"date":"2025-01-02","close":3950.0},{"date":"2025-01-03","close":4050.0},{"date":"2025-01-06","close":4585.0},{"date":"2025-01-07","close":4330.0},{"date":"2025-01-08","close":4280.0},{"date":"2025-01-09","close":4210.0},{"date":"2025-01-10","close":4180.0},{"date":"2025-01-13","close":4375.0},{"date":"2025-01-14","close":4295.0},{"date":"2025-01-15","close":4285.0},{"date":"2025-01-16","close":4315.0},{"date":"2025-01-17","close":4200.0},{"date":"2025-01-20","close":4370.0},{"date":"2025-01-21","close":4120.0},{"date":"2025-01-22","close":4010.0},{"date":"2025-01-23","close":3890.0},{"date":"2025-01-24","close":3920.0},{"date":"2025-01-31","close":3865.0},{"date":"2025-02-03","close":3915.0},{"date":"2025-02-04","close":4015.0},{"date":"2025-02-05","close":3970.0},{"date":"2025-02-06","close":3975.0},{"date":"2025-02-07","close":3870.0},{"date":"2025-02-10","close":3900.0},{"date":"2025-02-11","close":3825.0},{"date":"2025-02-12","close":3735.0},{"date":"2025-02-13","close":3810.0},{"date":"2025-02-14","close":3780.0},{"date":"2025-02-17","close":4180.0},{"date":"2025-02-18","close":4100.0},{"date":"2025-02-19","close":4060.0},{"date":"2025-02-20","close":4005.0},{"date":"2025-02-21","close":3990.0},{"date":"2025-02-24","close":3990.0},{"date":"2025-02-25","close":3975.0},{"date":"2025-02-26","close":4020.0},{"date":"2025-02-27","close":3905.0},{"date":"2025-02-28","close":3790.0},{"date":"2025-03-04","close":3740.0},{"date":"2025-03-05","close":3845.0},{"date":"2025-03-06","close":3765.0},{"date":"2025-03-07","close":3740.0},{"date":"2025-03-10","close":3735.0},{"date":"2025-03-11","close":3675.0},{"date":"2025-03-12","close":3635.0},{"date":"2025-03-13","close":3625.0},{"date":"2025-03-14","close":3695.0},{"date":"2025-03-17","close":3660.0},{"date":"2025-03-18","close":3680.0},{"date":"2025-03-19","close":3625.0},{"date":"2025-03-20","close":3510.0},{"date":"2025-03-21","close":3500.0},{"date":"2025-03-24","close":3535.0},{"date":"2025-03-25","close":3455.0},{"date":"2025-03-26","close":3485.0},{"date":"2025-03-27","close":3455.0},{"date":"2025-03-28","close":3380.0},{"date":"2025-03-31","close":3280.0},{"date":"2025-04-01","close":3430.0},{"date":"2025-04-02","close":3400.0},{"date":"2025-04-03","close":3275.0},{"date":"2025-04-04","close":3395.0},{"date":"2025-04-07","close":3160.0},{"date":"2025-04-08","close":3370.0},{"date":"2025-04-09","close":3235.0},{"date":"2025-04-10","close":4205.0},{"date":"2025-04-11","close":4795.0},{"date":"2025-04-14","close":4590.0},{"date":"2025-04-15","close":4600.0},{"date":"2025-04-16","close":4370.0},{"date":"2025-04-17","close":4440.0},{"date":"2025-04-18","close":4390.0},{"date":"2025-04-21","close":4300.0},{"date":"2025-04-22","close":5590.0},{"date":"2025-04-23","close":4680.0},{"date":"2025-04-24","close":4455.0},{"date":"2025-04-25","close":4380.0},{"date":"2025-04-28","close":4555.0},{"date":"2025-04-29","close":4420.0},{"date":"2025-04-30","close":4305.0},{"date":"2025-05-02","close":4275.0},{"date":"2025-05-07","close":4400.0},{"date":"2025-05-08","close":4480.0},{"date":"2025-05-09","close":4285.0},{"date":"2025-05-12","close":4470.0},{"date":"2025-05-13","close":4360.0},{"date":"2025-05-14","close":4480.0},{"date":"2025-05-15","close":4385.0},{"date":"2025-05-16","close":4270.0},{"date":"2025-05-19","close":4280.0},{"date":"2025-05-20","close":4330.0},{"date":"2025-05-21","close":4390.0},{"date":"2025-05-22","close":4345.0},{"date":"2025-05-23","close":4385.0},{"date":"2025-05-26","close":3985.0},{"date":"2025-05-27","close":3980.0},{"date":"2025-05-28","close":4070.0},{"date":"2025-05-29","close":4050.0},{"date":"2025-05-30","close":4065.0},{"date":"2025-06-02","close":4160.0},{"date":"2025-06-04","close":4240.0},{"date":"2025-06-05","close":4240.0},{"date":"2025-06-09","close":4345.0},{"date":"2025-06-10","close":4300.0},{"date":"2025-06-11","close":4340.0},{"date":"2025-06-12","close":4285.0},{"date":"2025-06-13","close":4195.0},{"date":"2025-06-16","close":4325.0},{"date":"2025-06-17","close":4245.0},{"date":"2025-06-18","close":4220.0},{"date":"2025-06-19","close":4275.0},{"date":"2025-06-20","close":4250.0},{"date":"2025-06-23","close":4240.0},{"date":"2025-06-24","close":4285.0},{"date":"2025-06-25","close":4195.0},{"date":"2025-06-26","close":4210.0},{"date":"2025-06-27","close":4140.0},{"date":"2025-06-30","close":4070.0},{"date":"2025-07-01","close":4040.0},{"date":"2025-07-02","close":4050.0},{"date":"2025-07-03","close":4125.0},{"date":"2025-07-04","close":4095.0},{"date":"2025-07-07","close":4030.0},{"date":"2025-07-08","close":4035.0},{"date":"2025-07-09","close":4040.0},{"date":"2025-07-10","close":4025.0},{"date":"2025-07-11","close":4105.0},{"date":"2025-07-14","close":4030.0},{"date":"2025-07-15","close":3985.0},{"date":"2025-07-16","close":3935.0},{"date":"2025-07-17","close":3910.0},{"date":"2025-07-18","close":4000.0},{"date":"2025-07-21","close":4010.0},{"date":"2025-07-22","close":3960.0},{"date":"2025-07-23","close":4140.0},{"date":"2025-07-24","close":4055.0},{"date":"2025-07-25","close":4020.0},{"date":"2025-07-28","close":3995.0},{"date":"2025-07-29","close":3920.0},{"date":"2025-07-30","close":3945.0},{"date":"2025-07-31","close":3905.0},{"date":"2025-08-01","close":3800.0},{"date":"2025-08-04","close":3850.0},{"date":"2025-08-05","close":3865.0},{"date":"2025-08-06","close":3820.0},{"date":"2025-08-07","close":3815.0},{"date":"2025-08-08","close":3800.0},{"date":"2025-08-11","close":3885.0},{"date":"2025-08-12","close":3900.0},{"date":"2025-08-13","close":3905.0},{"date":"2025-08-14","close":3950.0},{"date":"2025-08-18","close":3870.0},{"date":"2025-08-19","close":3880.0},{"date":"2025-08-20","close":3810.0},{"date":"2025-08-21","close":3845.0},{"date":"2025-08-22","close":3885.0},{"date":"2025-08-25","close":3935.0},{"date":"2025-08-26","close":3900.0},{"date":"2025-08-27","close":3915.0},{"date":"2025-08-28","close":3840.0},{"date":"2025-08-29","close":3815.0},{"date":"2025-09-01","close":3750.0},{"date":"2025-09-02","close":3815.0},{"date":"2025-09-03","close":3840.0},{"date":"2025-09-04","close":3880.0},{"date":"2025-09-05","close":3815.0},{"date":"2025-09-08","close":3825.0},{"date":"2025-09-09","close":3825.0},{"date":"2025-09-10","close":3840.0},{"date":"2025-09-11","close":3870.0},{"date":"2025-09-12","close":3930.0},{"date":"2025-09-15","close":3895.0},{"date":"2025-09-16","close":3890.0},{"date":"2025-09-17","close":3880.0},{"date":"2025-09-18","close":3920.0},{"date":"2025-09-19","close":3930.0},{"date":"2025-09-22","close":3880.0},{"date":"2025-09-23","close":3870.0},{"date":"2025-09-24","close":3835.0},{"date":"2025-09-25","close":3760.0},{"date":"2025-09-26","close":3660.0},{"date":"2025-09-29","close":3655.0},{"date":"2025-09-30","close":3560.0},{"date":"2025-10-01","close":3550.0},{"date":"2025-10-02","close":3585.0},{"date":"2025-10-10","close":3555.0},{"date":"2025-10-13","close":3550.0},{"date":"2025-10-14","close":3545.0},{"date":"2025-10-15","close":3625.0},{"date":"2025-10-16","close":3635.0},{"date":"2025-10-17","close":3535.0},{"date":"2025-10-20","close":3455.0},{"date":"2025-10-21","close":3380.0},{"date":"2025-10-22","close":3415.0},{"date":"2025-10-23","close":3400.0},{"date":"2025-10-24","close":3345.0},{"date":"2025-10-27","close":3355.0},{"date":"2025-10-28","close":3395.0},{"date":"2025-10-29","close":3340.0},{"date":"2025-10-30","close":3250.0},{"date":"2025-10-31","close":3250.0},{"date":"2025-11-03","close":3210.0},{"date":"2025-11-04","close":3160.0},{"date":"2025-11-05","close":3110.0},{"date":"2025-11-06","close":3210.0},{"date":"2025-11-07","close":3110.0},{"date":"2025-11-10","close":3585.0},{"date":"2025-11-11","close":3830.0},{"date":"2025-11-12","close":3755.0},{"date":"2025-11-13","close":3690.0},{"date":"2025-11-14","close":3620.0},{"date":"2025-11-17","close":3440.0},{"date":"2025-11-18","close":3410.0},{"date":"2025-11-19","close":3475.0},{"date":"2025-11-20","close":3500.0},{"date":"2025-11-21","close":3430.0},{"date":"2025-11-24","close":3285.0},{"date":"2025-11-25","close":3330.0},{"date":"2025-11-26","close":3385.0},{"date":"2025-11-27","close":3400.0},{"date":"2025-11-28","close":3455.0},{"date":"2025-12-01","close":3445.0},{"date":"2025-12-02","close":3465.0},{"date":"2025-12-03","close":3460.0},{"date":"2025-12-04","close":3400.0},{"date":"2025-12-05","close":3400.0},{"date":"2025-12-08","close":3390.0},{"date":"2025-12-09","close":3395.0},{"date":"2025-12-10","close":3325.0},{"date":"2025-12-11","close":3350.0},{"date":"2025-12-12","close":3380.0},{"date":"2025-12-15","close":3300.0},{"date":"2025-12-16","close":3245.0},{"date":"2025-12-17","close":3250.0},{"date":"2025-12-18","close":3205.0},{"date":"2025-12-19","close":3215.0},{"date":"2025-12-22","close":3205.0},{"date":"2025-12-23","close":3160.0},{"date":"2025-12-24","close":3105.0},{"date":"2025-12-26","close":3070.0},{"date":"2025-12-29","close":3085.0},{"date":"2025-12-30","close":3100.0},{"date":"2026-01-02","close":3170.0},{"date":"2026-01-05","close":3165.0},{"date":"2026-01-06","close":3090.0},{"date":"2026-01-07","close":3015.0},{"date":"2026-01-08","close":3015.0},{"date":"2026-01-09","close":3005.0},{"date":"2026-01-12","close":3035.0},{"date":"2026-01-13","close":3005.0},{"date":"2026-01-14","close":2990.0},{"date":"2026-01-15","close":2965.0},{"date":"2026-01-16","close":2950.0},{"date":"2026-01-19","close":2880.0},{"date":"2026-01-20","close":3035.0},{"date":"2026-01-21","close":2945.0},{"date":"2026-01-22","close":2975.0},{"date":"2026-01-23","close":3090.0},{"date":"2026-01-26","close":3090.0},{"date":"2026-01-27","close":3035.0},{"date":"2026-01-28","close":3110.0},{"date":"2026-01-29","close":3060.0},{"date":"2026-01-30","close":3075.0},{"date":"2026-02-02","close":2950.0},{"date":"2026-02-03","close":3000.0},{"date":"2026-02-04","close":3030.0},{"date":"2026-02-05","close":3325.0},{"date":"2026-02-06","close":3180.0},{"date":"2026-02-09","close":3145.0},{"date":"2026-02-10","close":3115.0},{"date":"2026-02-11","close":3135.0},{"date":"2026-02-12","close":3095.0},{"date":"2026-02-13","close":3045.0},{"date":"2026-02-19","close":3090.0},{"date":"2026-02-20","close":3050.0},{"date":"2026-02-23","close":3060.0},{"date":"2026-02-24","close":3115.0},{"date":"2026-02-25","close":3140.0},{"date":"2026-02-26","close":2985.0},{"date":"2026-02-27","close":2910.0},{"date":"2026-03-03","close":2935.0},{"date":"2026-03-04","close":2620.0},{"date":"2026-03-05","close":2780.0},{"date":"2026-03-06","close":2780.0},{"date":"2026-03-09","close":2735.0},{"date":"2026-03-10","close":2740.0},{"date":"2026-03-11","close":2825.0},{"date":"2026-03-12","close":3095.0},{"date":"2026-03-13","close":2960.0},{"date":"2026-03-16","close":2930.0},{"date":"2026-03-17","close":2980.0},{"date":"2026-03-18","close":2885.0},{"date":"2026-03-19","close":2905.0},{"date":"2026-03-20","close":2975.0},{"date":"2026-03-23","close":2860.0},{"date":"2026-03-24","close":2895.0},{"date":"2026-03-25","close":2895.0},{"date":"2026-03-26","close":3180.0},{"date":"2026-03-27","close":3065.0},{"date":"2026-03-30","close":3185.0},{"date":"2026-03-31","close":3060.0},{"date":"2026-04-01","close":3085.0},{"date":"2026-04-02","close":3080.0},{"date":"2026-04-03","close":3250.0},{"date":"2026-04-06","close":3200.0},{"date":"2026-04-07","close":3075.0},{"date":"2026-04-08","close":3055.0},{"date":"2026-04-09","close":3020.0},{"date":"2026-04-10","close":3090.0},{"date":"2026-04-13","close":3135.0},{"date":"2026-04-14","close":3140.0},{"date":"2026-04-15","close":3180.0},{"date":"2026-04-16","close":3210.0},{"date":"2026-04-17","close":3240.0},{"date":"2026-04-20","close":3100.0},{"date":"2026-04-21","close":3070.0},{"date":"2026-04-22","close":3125.0},{"date":"2026-04-23","close":3045.0},{"date":"2026-04-24","close":3145.0},{"date":"2026-04-27","close":3300.0},{"date":"2026-04-28","close":3195.0},{"date":"2026-04-29","close":3200.0},{"date":"2026-04-30","close":3120.0},{"date":"2026-05-04","close":3085.0},{"date":"2026-05-06","close":2935.0},{"date":"2026-05-07","close":2900.0},{"date":"2026-05-08","close":2900.0},{"date":"2026-05-11","close":2740.0},{"date":"2026-05-12","close":2625.0},{"date":"2026-05-13","close":2640.0},{"date":"2026-05-14","close":2690.0},{"date":"2026-05-15","close":2690.0},{"date":"2026-05-18","close":2640.0},{"date":"2026-05-19","close":2710.0},{"date":"2026-05-20","close":2775.0},{"date":"2026-05-21","close":2700.0},{"date":"2026-05-22","close":2705.0},{"date":"2026-05-26","close":2705.0},{"date":"2026-05-27","close":2510.0},{"date":"2026-05-28","close":2390.0},{"date":"2026-05-29","close":2480.0},{"date":"2026-06-01","close":2240.0},{"date":"2026-06-02","close":2145.0},{"date":"2026-06-04","close":2145.0},{"date":"2026-06-05","close":2140.0},{"date":"2026-06-08","close":2030.0},{"date":"2026-06-09","close":1980.0},{"date":"2026-06-10","close":1925.0},{"date":"2026-06-11","close":1929.0},{"date":"2026-06-12","close":1999.0},{"date":"2026-06-15","close":2070.0},{"date":"2026-06-16","close":2005.0},{"date":"2026-06-17","close":2020.0},{"date":"2026-06-18","close":1916.0},{"date":"2026-06-19","close":1794.0},{"date":"2026-06-22","close":1710.0},{"date":"2026-06-23","close":1597.0},{"date":"2026-06-24","close":1569.0},{"date":"2026-06-25","close":1498.0},{"date":"2026-06-26","close":1487.0},{"date":"2026-06-29","close":1490.0},{"date":"2026-06-30","close":1529.0},{"date":"2026-07-01","close":1754.0},{"date":"2026-07-02","close":1671.0},{"date":"2026-07-03","close":1630.0},{"date":"2026-07-06","close":1610.0},{"date":"2026-07-07","close":1607.0},{"date":"2026-07-08","close":2085.0},{"date":"2026-07-09","close":2710.0},{"date":"2026-07-10","close":2360.0},{"date":"2026-07-13","close":2200.0},{"date":"2026-07-14","close":2160.0},{"date":"2026-07-15","close":2130.0},{"date":"2026-07-16","close":2125.0},{"date":"2026-07-20","close":1939.0},{"date":"2026-07-21","close":1939.0},{"date":"2026-07-22","close":2025.0},{"date":"2026-07-23","close":2030.0},{"date":"2026-07-24","close":2040.0},{"date":"2026-07-27","close":2005.0},{"date":"2026-07-28","close":1808.0},{"date":"2026-07-29","close":1648.0},{"date":"2026-07-30","close":1526.0},{"date":"2026-07-31","close":1539.0},{"date":"2026-08-03","close":1580.0},{"date":"2026-08-04","close":1707.0},{"date":"2026-08-05","close":1742.0},{"date":"2026-08-06","close":1850.0},{"date":"2026-08-07","close":1811.0},{"date":"2026-08-10","close":1823.0},{"date":"2026-08-11","close":1873.0},{"date":"2026-08-12","close":1894.0},{"date":"2026-08-13","close":1868.0},{"date":"2026-08-14","close":1842.0},{"date":"2026-08-18","close":1771.0},{"date":"2026-08-19","close":1758.0},{"date":"2026-08-20","close":1765.0},{"date":"2026-08-21","close":1736.0},{"date":"2026-08-24","close":1736.0},{"date":"2026-08-25","close":1777.0},{"date":"2026-08-26","close":1794.0},{"date":"2026-08-27","close":1805.0},{"date":"2026-08-28","close":1838.0},{"date":"2026-08-31","close":1831.0},{"date":"2026-09-01","close":1842.0},{"date":"2026-09-02","close":1842.0},{"date":"2026-09-03","close":1833.0},{"date":"2026-09-04","close":1798.0},{"date":"2026-09-07","close":1816.0},{"date":"2026-09-08","close":1860.0},{"date":"2026-09-09","close":1856.0},{"date":"2026-09-10","close":1985.0},{"date":"2026-09-11","close":2005.0},{"date":"2026-09-14","close":1990.0},{"date":"2026-09-15","close":1967.0},{"date":"2026-09-16","close":2030.0},{"date":"2026-09-17","close":2055.0},{"date":"2026-09-18","close":2020.0},{"date":"2026-09-21","close":2045.0},{"date":"2026-09-22","close":2175.0},{"date":"2026-09-23","close":2155.0},{"date":"2026-09-28","close":2100.0},{"date":"2026-09-29","close":2200.0},{"date":"2026-09-30","close":2200.0},{"date":"2026-10-01","close":2160.0},{"date":"2026-10-02","close":2125.0},{"date":"2026-10-06","close":2165.0},{"date":"2026-10-07","close":2105.0},{"date":"2026-10-08","close":2180.0},{"date":"2026-10-12","close":2115.0},{"date":"2026-10-13","close":2120.0},{"date":"2026-10-14","close":2105.0},{"date":"2026-10-15","close":2100.0},{"date":"2026-10-16","close":2100.0},{"date":"2026-10-19","close":2125.0},{"date":"2026-10-20","close":2140.0},{"date":"2026-10-21","close":2135.0},{"date":"2026-10-22","close":2100.0},{"date":"2026-10-23","close":2040.0}],"chart_data":[{"date":"2024-10-23","open":3940,"high":3980,"low":3915,"close":3965,"volume":17081,"rsi_14":41.52,"sma_20":4113.0,"sma_60":4271.42,"sma_120":4750.04},{"date":"2024-10-24","open":3970,"high":3970,"low":3905,"close":3910,"volume":9299,"rsi_14":23.97,"sma_20":4100.25,"sma_60":4259.42,"sma_120":4734.21},{"date":"2024-10-25","open":3910,"high":3995,"low":3870,"close":3875,"volume":24948,"rsi_14":25.93,"sma_20":4085.75,"sma_60":4247.25,"sma_120":4718.42},{"date":"2024-10-28","open":3875,"high":4800,"low":3850,"close":4130,"volume":6749879,"rsi_14":49.14,"sma_20":4084.5,"sma_60":4238.25,"sma_120":4705.67},{"date":"2024-10-29","open":4125,"high":4125,"low":3985,"close":3995,"volume":402277,"rsi_14":40.51,"sma_20":4075.25,"sma_60":4229.67,"sma_120":4690.88},{"date":"2024-10-30","open":3950,"high":3995,"low":3865,"close":3865,"volume":191873,"rsi_14":35.16,"sma_20":4055.0,"sma_60":4214.92,"sma_120":4675.83},{"date":"2024-10-31","open":3870,"high":4010,"low":3750,"close":3820,"volume":164770,"rsi_14":36.67,"sma_20":4040.5,"sma_60":4200.25,"sma_120":4662.17},{"date":"2024-11-01","open":3820,"high":3825,"low":3720,"close":3730,"volume":94879,"rsi_14":37.02,"sma_20":4012.5,"sma_60":4183.08,"sma_120":4648.25},{"date":"2024-11-04","open":3735,"high":3855,"low":3715,"close":3825,"volume":53607,"rsi_14":37.02,"sma_20":3993.75,"sma_60":4166.83,"sma_120":4634.38},{"date":"2024-11-05","open":3825,"high":3970,"low":3605,"close":3870,"volume":140633,"rsi_14":41.35,"sma_20":3980.0,"sma_60":4154.67,"sma_120":4621.12},{"date":"2024-11-06","open":3870,"high":3890,"low":3750,"close":3805,"volume":51163,"rsi_14":38.64,"sma_20":3961.25,"sma_60":4153.5,"sma_120":4607.83},{"date":"2024-11-07","open":3840,"high":3840,"low":3710,"close":3815,"volume":35303,"rsi_14":41.23,"sma_20":3942.5,"sma_60":4150.08,"sma_120":4594.54},{"date":"2024-11-08","open":3835,"high":3955,"low":3835,"close":3870,"volume":98938,"rsi_14":43.89,"sma_20":3931.0,"sma_60":4144.33,"sma_120":4582.04},{"date":"2024-11-11","open":3830,"high":3950,"low":3720,"close":3740,"volume":102350,"rsi_14":41.45,"sma_20":3918.0,"sma_60":4138.42,"sma_120":4567.96},{"date":"2024-11-12","open":3725,"high":3755,"low":3500,"close":3530,"volume":175224,"rsi_14":33.95,"sma_20":3889.75,"sma_60":4126.33,"sma_120":4551.54},{"date":"2024-11-13","open":3485,"high":3570,"low":3360,"close":3390,"volume":68366,"rsi_14":31.94,"sma_20":3856.75,"sma_60":4111.17,"sma_120":4534.21},{"date":"2024-11-14","open":3395,"high":3500,"low":3360,"close":3360,"volume":34465,"rsi_14":32.06,"sma_20":3822.0,"sma_60":4094.92,"sma_120":4516.96},{"date":"2024-11-15","open":3205,"high":3430,"low":3150,"close":3355,"volume":96195,"rsi_14":17.3,"sma_20":3789.75,"sma_60":4078.0,"sma_120":4500.25},{"date":"2024-11-18","open":3355,"high":3490,"low":3300,"close":3455,"volume":33911,"rsi_14":26.52,"sma_20":3762.25,"sma_60":4056.42,"sma_120":4482.54},{"date":"2024-11-19","open":3420,"high":3550,"low":3380,"close":3480,"volume":37069,"rsi_14":31.58,"sma_20":3739.25,"sma_60":4041.42,"sma_120":4464.46},{"date":"2024-11-20","open":3490,"high":3515,"low":3370,"close":3370,"volume":37872,"rsi_14":29.73,"sma_20":3709.5,"sma_60":4022.75,"sma_120":4445.79},{"date":"2024-11-21","open":3390,"high":3450,"low":3290,"close":3310,"volume":37840,"rsi_14":30.56,"sma_20":3679.5,"sma_60":4005.67,"sma_120":4427.04},{"date":"2024-11-22","open":3280,"high":3330,"low":3215,"close":3230,"volume":60537,"rsi_14":22.07,"sma_20":3647.25,"sma_60":3988.67,"sma_120":4407.38},{"date":"2024-11-25","open":3240,"high":3415,"low":3240,"close":3380,"volume":48691,"rsi_14":29.06,"sma_20":3609.75,"sma_60":3974.0,"sma_120":4388.79},{"date":"2024-11-26","open":3385,"high":3400,"low":3265,"close":3380,"volume":13051,"rsi_14":30.77,"sma_20":3579.0,"sma_60":3957.42,"sma_120":4372.12},{"date":"2024-11-27","open":3380,"high":3380,"low":3270,"close":3285,"volume":36403,"rsi_14":27.73,"sma_20":3550.0,"sma_60":3937.08,"sma_120":4354.67},{"date":"2024-11-28","open":3285,"high":3610,"low":3245,"close":3340,"volume":323599,"rsi_14":27.73,"sma_20":3526.0,"sma_60":3918.92,"sma_120":4336.67},{"date":"2024-11-29","open":3340,"high":3340,"low":3230,"close":3230,"volume":55675,"rsi_14":28.21,"sma_20":3501.0,"sma_60":3894.08,"sma_120":4317.83},{"date":"2024-12-02","open":3235,"high":3265,"low":3150,"close":3150,"volume":43039,"rsi_14":31.73,"sma_20":3467.25,"sma_60":3873.75,"sma_120":4298.67},{"date":"2024-12-03","open":3110,"high":3225,"low":3105,"close":3200,"volume":28778,"rsi_14":40.0,"sma_20":3433.75,"sma_60":3854.08,"sma_120":4279.92},{"date":"2024-12-04","open":3070,"high":3240,"low":3045,"close":3135,"volume":57632,"rsi_14":38.58,"sma_20":3400.25,"sma_60":3833.75,"sma_120":4260.29},{"date":"2024-12-05","open":3075,"high":3150,"low":3020,"close":3020,"volume":58787,"rsi_14":34.7,"sma_20":3360.5,"sma_60":3814.5,"sma_120":4239.96},{"date":"2024-12-06","open":3020,"high":3070,"low":2875,"close":2990,"volume":60564,"rsi_14":27.32,"sma_20":3316.5,"sma_60":3795.92,"sma_120":4218.79},{"date":"2024-12-09","open":2985,"high":2985,"low":2765,"close":2780,"volume":84990,"rsi_14":21.07,"sma_20":3268.5,"sma_60":3775.67,"sma_120":4196.38},{"date":"2024-12-10","open":2770,"high":2980,"low":2770,"close":2980,"volume":57757,"rsi_14":35.0,"sma_20":3241.0,"sma_60":3757.58,"sma_120":4177.54},{"date":"2024-12-11","open":2980,"high":3100,"low":2980,"close":3100,"volume":27312,"rsi_14":42.28,"sma_20":3226.5,"sma_60":3741.83,"sma_120":4159.71},{"date":"2024-12-12","open":3105,"high":3415,"low":3075,"close":3160,"volume":315764,"rsi_14":47.39,"sma_20":3216.5,"sma_60":3728.0,"sma_120":4143.29},{"date":"2024-12-13","open":3120,"high":3210,"low":3120,"close":3200,"volume":52597,"rsi_14":42.68,"sma_20":3208.75,"sma_60":3712.75,"sma_120":4126.38},{"date":"2024-12-16","open":3230,"high":3320,"low":3085,"close":3255,"volume":45358,"rsi_14":45.14,"sma_20":3198.75,"sma_60":3698.08,"sma_120":4110.08},{"date":"2024-12-17","open":3320,"high":3550,"low":3205,"close":3470,"volume":442106,"rsi_14":56.58,"sma_20":3198.25,"sma_60":3686.92,"sma_120":4096.0},{"date":"2024-12-18","open":3760,"high":4510,"low":3715,"close":3905,"volume":5583093,"rsi_14":65.83,"sma_20":3225.0,"sma_60":3682.5,"sma_120":4086.46},{"date":"2024-12-19","open":3730,"high":3840,"low":3595,"close":3595,"volume":417254,"rsi_14":59.19,"sma_20":3239.25,"sma_60":3673.0,"sma_120":4073.92},{"date":"2024-12-20","open":3740,"high":4670,"low":3695,"close":4250,"volume":12480065,"rsi_14":71.48,"sma_20":3290.25,"sma_60":3674.42,"sma_120":4067.58},{"date":"2024-12-23","open":4465,"high":4565,"low":4140,"close":4355,"volume":3450177,"rsi_14":72.08,"sma_20":3339.0,"sma_60":3677.75,"sma_120":4063.17},{"date":"2024-12-24","open":4495,"high":5100,"low":4235,"close":4390,"volume":6189440,"rsi_14":74.27,"sma_20":3389.5,"sma_60":3681.25,"sma_120":4058.5},{"date":"2024-12-26","open":4600,"high":4615,"low":4145,"close":4160,"volume":719419,"rsi_14":71.11,"sma_20":3433.25,"sma_60":3679.42,"sma_120":4052.33},{"date":"2024-12-27","open":4060,"high":4100,"low":3760,"close":3860,"volume":515169,"rsi_14":64.65,"sma_20":3459.25,"sma_60":3675.25,"sma_120":4044.96},{"date":"2024-12-30","open":3745,"high":4290,"low":3715,"close":3960,"volume":1552192,"rsi_14":70.63,"sma_20":3495.75,"sma_60":3669.75,"sma_120":4038.88},{"date":"2025-01-02","open":4000,"high":4085,"low":3900,"close":3950,"volume":233676,"rsi_14":68.16,"sma_20":3535.75,"sma_60":3665.58,"sma_120":4032.88},{"date":"2025-01-03","open":3930,"high":4065,"low":3925,"close":4050,"volume":254870,"rsi_14":67.92,"sma_20":3578.25,"sma_60":3664.0,"sma_120":4027.88},{"date":"2025-01-06","open":4020,"high":4780,"low":3975,"close":4585,"volume":3225944,"rsi_14":72.8,"sma_20":3650.75,"sma_60":3670.75,"sma_120":4026.0},{"date":"2025-01-07","open":4540,"high":4620,"low":4330,"close":4330,"volume":582346,"rsi_14":66.92,"sma_20":3716.25,"sma_60":3673.08,"sma_120":4021.75},{"date":"2025-01-08","open":4290,"high":4510,"low":4270,"close":4280,"volume":307270,"rsi_14":65.37,"sma_20":3780.75,"sma_60":3676.08,"sma_120":4016.96},{"date":"2025-01-09","open":4280,"high":4445,"low":4160,"close":4210,"volume":260259,"rsi_14":61.6,"sma_20":3852.25,"sma_60":3679.58,"sma_120":4011.96},{"date":"2025-01-10","open":4205,"high":4250,"low":4125,"close":4180,"volume":156647,"rsi_14":54.94,"sma_20":3912.25,"sma_60":3681.0,"sma_120":4007.21},{"date":"2025-01-13","open":4140,"high":4945,"low":4075,"close":4375,"volume":5621829,"rsi_14":64.61,"sma_20":3976.0,"sma_60":3686.42,"sma_120":4003.58},{"date":"2025-01-14","open":4390,"high":4440,"low":4285,"close":4295,"volume":379974,"rsi_14":51.07,"sma_20":4032.75,"sma_60":3690.42,"sma_120":3999.88},{"date":"2025-01-15","open":4395,"high":4540,"low":4285,"close":4285,"volume":727146,"rsi_14":48.25,"sma_20":4087.0,"sma_60":3695.17,"sma_120":3997.04},{"date":"2025-01-16","open":4285,"high":4385,"low":4285,"close":4315,"volume":220808,"rsi_14":48.12,"sma_20":4140.0,"sma_60":3700.33,"sma_120":3995.17},{"date":"2025-01-17","open":4280,"high":4305,"low":4190,"close":4200,"volume":128988,"rsi_14":51.06,"sma_20":4176.5,"sma_60":3704.67,"sma_120":3992.5},{"date":"2025-01-20","open":4160,"high":4475,"low":4155,"close":4370,"volume":412213,"rsi_14":64.57,"sma_20":4199.75,"sma_60":3711.42,"sma_120":3991.42},{"date":"2025-01-21","open":4365,"high":4365,"low":4025,"close":4120,"volume":295613,"rsi_14":54.21,"sma_20":4226.0,"sma_60":3714.92,"sma_120":3987.17},{"date":"2025-01-22","open":4115,"high":4120,"low":3985,"close":4010,"volume":147190,"rsi_14":51.5,"sma_20":4214.0,"sma_60":3717.17,"sma_120":3982.21},{"date":"2025-01-23","open":3995,"high":4025,"low":3875,"close":3890,"volume":156419,"rsi_14":46.04,"sma_20":4190.75,"sma_60":3713.17,"sma_120":3975.71},{"date":"2025-01-24","open":3890,"high":4070,"low":3890,"close":3920,"volume":102955,"rsi_14":28.05,"sma_20":4167.25,"sma_60":3711.92,"sma_120":3970.79},{"date":"2025-01-31","open":3850,"high":3945,"low":3815,"close":3865,"volume":76306,"rsi_14":32.32,"sma_20":4152.5,"sma_60":3711.92,"sma_120":3963.42},{"date":"2025-02-03","open":3820,"high":4550,"low":3820,"close":3915,"volume":2621887,"rsi_14":36.12,"sma_20":4155.25,"sma_60":3713.5,"sma_120":3956.88},{"date":"2025-02-04","open":3860,"high":4060,"low":3860,"close":4015,"volume":259620,"rsi_14":42.75,"sma_20":4158.0,"sma_60":3718.25,"sma_120":3950.67},{"date":"2025-02-05","open":4050,"high":4070,"low":3960,"close":3970,"volume":179451,"rsi_14":42.28,"sma_20":4159.0,"sma_60":3720.67,"sma_120":3943.75},{"date":"2025-02-06","open":3955,"high":4005,"low":3910,"close":3975,"volume":104898,"rsi_14":32.91,"sma_20":4155.25,"sma_60":3722.42,"sma_120":3938.54},{"date":"2025-02-07","open":4010,"high":4180,"low":3870,"close":3870,"volume":415326,"rsi_14":32.22,"sma_20":4119.5,"sma_60":3723.5,"sma_120":3938.5},{"date":"2025-02-10","open":3840,"high":3955,"low":3805,"close":3900,"volume":69346,"rsi_14":34.16,"sma_20":4098.0,"sma_60":3724.92,"sma_120":3937.5},{"date":"2025-02-11","open":3890,"high":3940,"low":3825,"close":3825,"volume":69296,"rsi_14":30.56,"sma_20":4075.25,"sma_60":3724.17,"sma_120":3934.25},{"date":"2025-02-12","open":3805,"high":3880,"low":3705,"close":3735,"volume":99223,"rsi_14":31.17,"sma_20":4051.5,"sma_60":3724.08,"sma_120":3931.25},{"date":"2025-02-13","open":3745,"high":3835,"low":3745,"close":3810,"volume":40819,"rsi_14":25.44,"sma_20":4033.0,"sma_60":3728.75,"sma_120":3927.54},{"date":"2025-02-14","open":3810,"high":3835,"low":3750,"close":3780,"volume":51002,"rsi_14":31.52,"sma_20":4003.25,"sma_60":3735.25,"sma_120":3923.21},{"date":"2025-02-17","open":3830,"high":4620,"low":3770,"close":4180,"volume":9194226,"rsi_14":57.02,"sma_20":3997.5,"sma_60":3748.92,"sma_120":3921.92},{"date":"2025-02-18","open":4180,"high":4205,"low":4080,"close":4100,"volume":405782,"rsi_14":58.97,"sma_20":3988.25,"sma_60":3761.33,"sma_120":3919.67},{"date":"2025-02-19","open":4160,"high":4175,"low":4030,"close":4060,"volume":232289,"rsi_14":55.93,"sma_20":3975.5,"sma_60":3771.42,"sma_120":3913.92},{"date":"2025-02-20","open":4010,"high":4075,"low":3960,"close":4005,"volume":202004,"rsi_14":55.93,"sma_20":3965.75,"sma_60":3780.17,"sma_120":3910.79},{"date":"2025-02-21","open":4005,"high":4055,"low":3935,"close":3990,"volume":118428,"rsi_14":53.28,"sma_20":3946.75,"sma_60":3790.5,"sma_120":3906.62},{"date":"2025-02-24","open":3940,"high":4005,"low":3870,"close":3990,"volume":148734,"rsi_14":48.8,"sma_20":3940.25,"sma_60":3801.83,"sma_120":3903.75},{"date":"2025-02-25","open":4005,"high":4015,"low":3910,"close":3975,"volume":109216,"rsi_14":50.25,"sma_20":3938.5,"sma_60":3814.25,"sma_120":3901.46},{"date":"2025-02-26","open":3980,"high":4070,"low":3920,"close":4020,"volume":120174,"rsi_14":52.13,"sma_20":3945.0,"sma_60":3824.92,"sma_120":3899.46},{"date":"2025-02-27","open":3990,"high":4030,"low":3900,"close":3905,"volume":108510,"rsi_14":51.64,"sma_20":3944.25,"sma_60":3833.67,"sma_120":3895.54},{"date":"2025-02-28","open":3870,"high":3905,"low":3785,"close":3790,"volume":92564,"rsi_14":45.22,"sma_20":3940.5,"sma_60":3842.08,"sma_120":3889.58},{"date":"2025-03-04","open":3790,"high":3815,"low":3705,"close":3740,"volume":91910,"rsi_14":46.22,"sma_20":3931.75,"sma_60":3848.75,"sma_120":3883.83},{"date":"2025-03-05","open":3740,"high":4025,"low":3735,"close":3845,"volume":147169,"rsi_14":54.82,"sma_20":3923.25,"sma_60":3859.0,"sma_120":3876.54},{"date":"2025-03-06","open":3855,"high":3855,"low":3755,"close":3765,"volume":59467,"rsi_14":48.03,"sma_20":3913.0,"sma_60":3869.25,"sma_120":3871.5},{"date":"2025-03-07","open":3765,"high":3790,"low":3705,"close":3740,"volume":66279,"rsi_14":48.25,"sma_20":3901.25,"sma_60":3878.25,"sma_120":3866.17},{"date":"2025-03-10","open":3745,"high":3815,"low":3715,"close":3735,"volume":53227,"rsi_14":20.13,"sma_20":3894.5,"sma_60":3888.25,"sma_120":3861.0},{"date":"2025-03-11","open":3600,"high":3745,"low":3600,"close":3675,"volume":56746,"rsi_14":20.69,"sma_20":3883.25,"sma_60":3899.17,"sma_120":3856.83},{"date":"2025-03-12","open":3650,"high":3695,"low":3595,"close":3635,"volume":47040,"rsi_14":20.69,"sma_20":3873.75,"sma_60":3909.92,"sma_120":3852.92},{"date":"2025-03-13","open":3600,"high":3680,"low":3595,"close":3625,"volume":43682,"rsi_14":22.06,"sma_20":3868.25,"sma_60":3924.0,"sma_120":3849.83},{"date":"2025-03-14","open":3625,"high":3715,"low":3625,"close":3695,"volume":29150,"rsi_14":29.93,"sma_20":3862.5,"sma_60":3935.92,"sma_120":3846.75},{"date":"2025-03-17","open":3710,"high":3730,"low":3645,"close":3660,"volume":32057,"rsi_14":28.57,"sma_20":3856.5,"sma_60":3945.25,"sma_120":3843.54},{"date":"2025-03-18","open":3665,"high":3850,"low":3630,"close":3680,"volume":82470,"rsi_14":30.97,"sma_20":3831.5,"sma_60":3953.92,"sma_120":3840.96},{"date":"2025-03-19","open":3680,"high":3685,"low":3610,"close":3625,"volume":33832,"rsi_14":24.84,"sma_20":3807.75,"sma_60":3961.0,"sma_120":3836.88},{"date":"2025-03-20","open":3625,"high":3650,"low":3510,"close":3510,"volume":75901,"rsi_14":24.84,"sma_20":3780.25,"sma_60":3965.25,"sma_120":3831.67},{"date":"2025-03-21","open":3470,"high":3550,"low":3435,"close":3500,"volume":44266,"rsi_14":28.68,"sma_20":3755.0,"sma_60":3965.75,"sma_120":3826.33},{"date":"2025-03-24","open":3510,"high":3560,"low":3440,"close":3535,"volume":16388,"rsi_14":34.59,"sma_20":3732.25,"sma_60":3959.58,"sma_120":3821.04},{"date":"2025-03-25","open":3500,"high":3570,"low":3445,"close":3455,"volume":45203,"rsi_14":19.53,"sma_20":3705.5,"sma_60":3957.25,"sma_120":3815.12},{"date":"2025-03-26","open":3455,"high":3500,"low":3435,"close":3485,"volume":22526,"rsi_14":26.27,"sma_20":3681.0,"sma_60":3944.5,"sma_120":3809.46},{"date":"2025-03-27","open":3425,"high":3675,"low":3425,"close":3455,"volume":202567,"rsi_14":26.05,"sma_20":3652.75,"sma_60":3929.5,"sma_120":3803.62},{"date":"2025-03-28","open":3420,"high":3550,"low":3350,"close":3380,"volume":75330,"rsi_14":23.31,"sma_20":3626.5,"sma_60":3912.67,"sma_120":3796.96},{"date":"2025-03-31","open":3360,"high":3380,"low":3260,"close":3280,"volume":32256,"rsi_14":21.99,"sma_20":3601.0,"sma_60":3898.0,"sma_120":3788.71},{"date":"2025-04-01","open":3280,"high":3445,"low":3280,"close":3430,"volume":39466,"rsi_14":37.42,"sma_20":3585.5,"sma_60":3890.83,"sma_120":3783.04},{"date":"2025-04-02","open":3425,"high":3430,"low":3260,"close":3400,"volume":24676,"rsi_14":36.53,"sma_20":3563.25,"sma_60":3881.5,"sma_120":3775.62},{"date":"2025-04-03","open":3355,"high":3365,"low":3270,"close":3275,"volume":29795,"rsi_14":26.4,"sma_20":3538.75,"sma_60":3870.25,"sma_120":3767.92},{"date":"2025-04-04","open":3260,"high":3470,"low":3205,"close":3395,"volume":61456,"rsi_14":36.41,"sma_20":3521.5,"sma_60":3859.33,"sma_120":3761.67},{"date":"2025-04-07","open":3215,"high":3350,"low":3155,"close":3160,"volume":55025,"rsi_14":28.15,"sma_20":3492.75,"sma_60":3835.58,"sma_120":3753.17},{"date":"2025-04-08","open":3165,"high":3550,"low":3165,"close":3370,"volume":682676,"rsi_14":40.52,"sma_20":3477.5,"sma_60":3819.58,"sma_120":3746.33},{"date":"2025-04-09","open":3370,"high":3410,"low":3195,"close":3235,"volume":100998,"rsi_14":39.93,"sma_20":3457.5,"sma_60":3802.17,"sma_120":3739.12},{"date":"2025-04-10","open":3310,"high":4205,"low":3300,"close":4205,"volume":3255787,"rsi_14":65.16,"sma_20":3486.5,"sma_60":3802.08,"sma_120":3740.83},{"date":"2025-04-11","open":4500,"high":5190,"low":4210,"close":4795,"volume":15322137,"rsi_14":71.88,"sma_20":3541.5,"sma_60":3812.33,"sma_120":3746.67},{"date":"2025-04-14","open":4755,"high":4830,"low":4570,"close":4590,"volume":1821184,"rsi_14":68.89,"sma_20":3588.0,"sma_60":3815.92,"sma_120":3751.17},{"date":"2025-04-15","open":4655,"high":4710,"low":4455,"close":4600,"volume":1402188,"rsi_14":68.68,"sma_20":3634.0,"sma_60":3821.0,"sma_120":3755.71},{"date":"2025-04-16","open":4510,"high":4640,"low":4310,"close":4370,"volume":1002461,"rsi_14":64.36,"sma_20":3671.25,"sma_60":3822.42,"sma_120":3758.79},{"date":"2025-04-17","open":4385,"high":4460,"low":4250,"close":4440,"volume":486126,"rsi_14":66.67,"sma_20":3717.75,"sma_60":3824.5,"sma_120":3762.42},{"date":"2025-04-18","open":4365,"high":4415,"low":4262,"close":4390,"volume":373115,"rsi_14":67.73,"sma_20":3762.25,"sma_60":3827.67,"sma_120":3766.17},{"date":"2025-04-21","open":4300,"high":4575,"low":4255,"close":4300,"volume":1104740,"rsi_14":64.17,"sma_20":3800.5,"sma_60":3826.5,"sma_120":3768.96},{"date":"2025-04-22","open":4720,"high":5590,"low":4640,"close":5590,"volume":8372169,"rsi_14":75.29,"sma_20":3907.25,"sma_60":3851.0,"sma_120":3782.96},{"date":"2025-04-23","open":4950,"high":5800,"low":4640,"close":4680,"volume":12484436,"rsi_14":63.73,"sma_20":3967.0,"sma_60":3862.17,"sma_120":3789.67},{"date":"2025-04-24","open":4820,"high":4985,"low":4450,"close":4455,"volume":4607112,"rsi_14":60.15,"sma_20":4017.0,"sma_60":3871.58,"sma_120":3792.38},{"date":"2025-04-25","open":4485,"high":4795,"low":4350,"close":4380,"volume":2068188,"rsi_14":62.06,"sma_20":4067.0,"sma_60":3879.25,"sma_120":3795.58},{"date":"2025-04-28","open":4380,"high":4780,"low":4275,"close":4555,"volume":3525273,"rsi_14":61.79,"sma_20":4130.75,"sma_60":3890.75,"sma_120":3801.33},{"date":"2025-04-29","open":4515,"high":4515,"low":4295,"close":4420,"volume":734500,"rsi_14":61.79,"sma_20":4180.25,"sma_60":3899.17,"sma_120":3806.33},{"date":"2025-04-30","open":4575,"high":4680,"low":4290,"close":4305,"volume":753580,"rsi_14":51.2,"sma_20":4225.5,"sma_60":3904.0,"sma_120":3811.12},{"date":"2025-05-02","open":4205,"high":4600,"low":4070,"close":4275,"volume":1029416,"rsi_14":42.8,"sma_20":4275.5,"sma_60":3909.08,"sma_120":3814.88},{"date":"2025-05-07","open":4310,"high":4430,"low":4255,"close":4400,"volume":496673,"rsi_14":47.31,"sma_20":4325.75,"sma_60":3916.17,"sma_120":3819.29},{"date":"2025-05-08","open":4750,"high":5160,"low":4480,"close":4480,"volume":8669009,"rsi_14":48.33,"sma_20":4391.75,"sma_60":3926.33,"sma_120":3824.92},{"date":"2025-05-09","open":4480,"high":4485,"low":4275,"close":4285,"volume":566732,"rsi_14":48.81,"sma_20":4437.5,"sma_60":3932.75,"sma_120":3828.83},{"date":"2025-05-12","open":4285,"high":4500,"low":4250,"close":4470,"volume":488356,"rsi_14":50.41,"sma_20":4499.25,"sma_60":3943.5,"sma_120":3833.83},{"date":"2025-05-13","open":4350,"high":4450,"low":4340,"close":4360,"volume":268350,"rsi_14":49.6,"sma_20":4507.0,"sma_60":3953.92,"sma_120":3839.0},{"date":"2025-05-14","open":4340,"high":4545,"low":4315,"close":4480,"volume":494042,"rsi_14":52.39,"sma_20":4491.25,"sma_60":3965.08,"sma_120":3846.92},{"date":"2025-05-15","open":4480,"high":4480,"low":4345,"close":4385,"volume":196483,"rsi_14":26.6,"sma_20":4481.0,"sma_60":3975.17,"sma_120":3855.21},{"date":"2025-05-16","open":4385,"high":4430,"low":4250,"close":4270,"volume":217272,"rsi_14":38.48,"sma_20":4464.5,"sma_60":3976.67,"sma_120":3862.79},{"date":"2025-05-19","open":4270,"high":4365,"low":4155,"close":4280,"volume":198604,"rsi_14":44.41,"sma_20":4460.0,"sma_60":3979.67,"sma_120":3870.5},{"date":"2025-05-20","open":4270,"high":4345,"low":4240,"close":4330,"volume":147449,"rsi_14":48.38,"sma_20":4454.5,"sma_60":3984.17,"sma_120":3877.79},{"date":"2025-05-21","open":4295,"high":4460,"low":4280,"close":4390,"volume":154745,"rsi_14":44.21,"sma_20":4454.5,"sma_60":3990.58,"sma_120":3885.38},{"date":"2025-05-22","open":4360,"high":4460,"low":4310,"close":4345,"volume":206272,"rsi_14":47.19,"sma_20":4456.75,"sma_60":3996.5,"sma_120":3893.5},{"date":"2025-05-23","open":4455,"high":4455,"low":4240,"close":4385,"volume":307634,"rsi_14":53.17,"sma_20":4396.5,"sma_60":4003.08,"sma_120":3902.46},{"date":"2025-05-26","open":4170,"high":4195,"low":3980,"close":3985,"volume":429803,"rsi_14":41.1,"sma_20":4361.75,"sma_60":4003.25,"sma_120":3908.75},{"date":"2025-05-27","open":3995,"high":4045,"low":3890,"close":3980,"volume":142415,"rsi_14":36.09,"sma_20":4338.0,"sma_60":4002.58,"sma_120":3913.75},{"date":"2025-05-28","open":3990,"high":4075,"low":3900,"close":4070,"volume":127193,"rsi_14":36.51,"sma_20":4322.5,"sma_60":4005.33,"sma_120":3919.5},{"date":"2025-05-29","open":4120,"high":4180,"low":3950,"close":4050,"volume":161355,"rsi_14":41.26,"sma_20":4297.25,"sma_60":4009.67,"sma_120":3925.88},{"date":"2025-05-30","open":4090,"high":4140,"low":4015,"close":4065,"volume":124162,"rsi_14":32.77,"sma_20":4279.5,"sma_60":4015.08,"sma_120":3931.92},{"date":"2025-06-02","open":4065,"high":4235,"low":4000,"close":4160,"volume":148322,"rsi_14":41.38,"sma_20":4272.25,"sma_60":4020.33,"sma_120":3939.67},{"date":"2025-06-04","open":4285,"high":4310,"low":4170,"close":4240,"volume":200886,"rsi_14":39.29,"sma_20":4270.5,"sma_60":4028.25,"sma_120":3948.75},{"date":"2025-06-05","open":4285,"high":4360,"low":4190,"close":4240,"volume":227844,"rsi_14":42.93,"sma_20":4262.5,"sma_60":4036.58,"sma_120":3957.42},{"date":"2025-06-09","open":4240,"high":4360,"low":4200,"close":4345,"volume":205298,"rsi_14":53.69,"sma_20":4255.75,"sma_60":4046.75,"sma_120":3967.5},{"date":"2025-06-10","open":4370,"high":4375,"low":4215,"close":4300,"volume":173208,"rsi_14":50.95,"sma_20":4256.5,"sma_60":4057.17,"sma_120":3978.17},{"date":"2025-06-11","open":4295,"high":4365,"low":4225,"close":4340,"volume":181402,"rsi_14":50.48,"sma_20":4250.0,"sma_60":4068.92,"sma_120":3989.42},{"date":"2025-06-12","open":4340,"high":4370,"low":4250,"close":4285,"volume":129600,"rsi_14":44.93,"sma_20":4246.25,"sma_60":4079.92,"sma_120":4001.96},{"date":"2025-06-13","open":4290,"high":4330,"low":4150,"close":4195,"volume":140264,"rsi_14":43.06,"sma_20":4232.0,"sma_60":4088.25,"sma_120":4012.08},{"date":"2025-06-16","open":4165,"high":4325,"low":4105,"close":4325,"volume":122744,"rsi_14":47.44,"sma_20":4229.0,"sma_60":4099.33,"sma_120":4022.29},{"date":"2025-06-17","open":4330,"high":4330,"low":4195,"close":4245,"volume":90023,"rsi_14":65.29,"sma_20":4227.75,"sma_60":4108.75,"sma_120":4031.33},{"date":"2025-06-18","open":4295,"high":4295,"low":4185,"close":4220,"volume":71296,"rsi_14":63.79,"sma_20":4224.75,"sma_60":4118.67,"sma_120":4039.83},{"date":"2025-06-19","open":4250,"high":4305,"low":4195,"close":4275,"volume":90753,"rsi_14":62.28,"sma_20":4222.0,"sma_60":4131.42,"sma_120":4048.33},{"date":"2025-06-20","open":4260,"high":4300,"low":4200,"close":4250,"volume":92760,"rsi_14":61.9,"sma_20":4215.0,"sma_60":4143.92,"sma_120":4054.83},{"date":"2025-06-23","open":4210,"high":4355,"low":4100,"close":4240,"volume":125419,"rsi_14":60.48,"sma_20":4209.75,"sma_60":4155.67,"sma_120":4057.62},{"date":"2025-06-24","open":4240,"high":4370,"low":4170,"close":4285,"volume":205460,"rsi_14":57.96,"sma_20":4204.75,"sma_60":4169.5,"sma_120":4063.38},{"date":"2025-06-25","open":4330,"high":4340,"low":4190,"close":4195,"volume":146337,"rsi_14":47.17,"sma_20":4215.25,"sma_60":4181.33,"sma_120":4062.92},{"date":"2025-06-26","open":4210,"high":4395,"low":4200,"close":4210,"volume":240203,"rsi_14":48.15,"sma_20":4226.75,"sma_60":4193.92,"sma_120":4061.71},{"date":"2025-06-27","open":4220,"high":4255,"low":4110,"close":4140,"volume":98357,"rsi_14":36.77,"sma_20":4230.25,"sma_60":4206.58,"sma_120":4059.62},{"date":"2025-06-30","open":4145,"high":4190,"low":4055,"close":4070,"volume":85195,"rsi_14":35.62,"sma_20":4231.25,"sma_60":4219.75,"sma_120":4058.88},{"date":"2025-07-01","open":4070,"high":4120,"low":4020,"close":4040,"volume":71141,"rsi_14":31.01,"sma_20":4230.0,"sma_60":4229.92,"sma_120":4060.38},{"date":"2025-07-02","open":4075,"high":4075,"low":3980,"close":4050,"volume":67210,"rsi_14":34.23,"sma_20":4224.5,"sma_60":4240.75,"sma_120":4061.12},{"date":"2025-07-03","open":4055,"high":4160,"low":4020,"close":4125,"volume":73316,"rsi_14":45.21,"sma_20":4218.75,"sma_60":4254.92,"sma_120":4062.58},{"date":"2025-07-04","open":4160,"high":4160,"low":4035,"close":4095,"volume":48300,"rsi_14":31.75,"sma_20":4211.5,"sma_60":4266.58,"sma_120":4062.96},{"date":"2025-07-07","open":4095,"high":4095,"low":4000,"close":4030,"volume":23010,"rsi_14":32.52,"sma_20":4195.75,"sma_60":4281.08,"sma_120":4058.33},{"date":"2025-07-08","open":4030,"high":4070,"low":4020,"close":4035,"volume":28521,"rsi_14":34.45,"sma_20":4182.5,"sma_60":4292.17,"sma_120":4055.88},{"date":"2025-07-09","open":4080,"high":4085,"low":4005,"close":4040,"volume":17602,"rsi_14":28.44,"sma_20":4167.5,"sma_60":4305.58,"sma_120":4053.88},{"date":"2025-07-10","open":4040,"high":4070,"low":3995,"close":4025,"volume":53160,"rsi_14":28.97,"sma_20":4154.5,"sma_60":4302.58,"sma_120":4052.33},{"date":"2025-07-11","open":4325,"high":4390,"low":4100,"close":4105,"volume":498530,"rsi_14":38.84,"sma_20":4150.0,"sma_60":4291.08,"sma_120":4051.71},{"date":"2025-07-14","open":4105,"high":4140,"low":4025,"close":4030,"volume":108588,"rsi_14":29.92,"sma_20":4135.25,"sma_60":4281.75,"sma_120":4048.83},{"date":"2025-07-15","open":4020,"high":4030,"low":3900,"close":3985,"volume":134853,"rsi_14":32.2,"sma_20":4122.25,"sma_60":4271.5,"sma_120":4046.25},{"date":"2025-07-16","open":3970,"high":3985,"low":3905,"close":3935,"volume":62646,"rsi_14":28.0,"sma_20":4108.0,"sma_60":4264.25,"sma_120":4043.33},{"date":"2025-07-17","open":3935,"high":3985,"low":3905,"close":3910,"volume":40862,"rsi_14":30.17,"sma_20":4089.75,"sma_60":4255.42,"sma_120":4039.96},{"date":"2025-07-18","open":3915,"high":4260,"low":3910,"close":4000,"volume":316327,"rsi_14":44.17,"sma_20":4077.25,"sma_60":4248.92,"sma_120":4038.29},{"date":"2025-07-21","open":4000,"high":4050,"low":3970,"close":4010,"volume":41596,"rsi_14":47.41,"sma_20":4065.75,"sma_60":4244.08,"sma_120":4035.29},{"date":"2025-07-22","open":4030,"high":4095,"low":3950,"close":3960,"volume":64064,"rsi_14":42.74,"sma_20":4049.5,"sma_60":4216.92,"sma_120":4033.96},{"date":"2025-07-23","open":3970,"high":4260,"low":3935,"close":4140,"volume":324336,"rsi_14":51.03,"sma_20":4046.75,"sma_60":4207.92,"sma_120":4035.04},{"date":"2025-07-24","open":4140,"high":4150,"low":4020,"close":4055,"volume":69234,"rsi_14":47.44,"sma_20":4039.0,"sma_60":4201.25,"sma_120":4036.42},{"date":"2025-07-25","open":4020,"high":4060,"low":3995,"close":4020,"volume":47674,"rsi_14":49.33,"sma_20":4033.0,"sma_60":4195.25,"sma_120":4037.25},{"date":"2025-07-28","open":4020,"high":4145,"low":3945,"close":3995,"volume":52276,"rsi_14":47.4,"sma_20":4029.25,"sma_60":4185.92,"sma_120":4038.33},{"date":"2025-07-29","open":3990,"high":3990,"low":3855,"close":3920,"volume":62586,"rsi_14":42.86,"sma_20":4023.25,"sma_60":4177.58,"sma_120":4038.38},{"date":"2025-07-30","open":3875,"high":3985,"low":3875,"close":3945,"volume":25552,"rsi_14":45.29,"sma_20":4018.0,"sma_60":4171.58,"sma_120":4037.79},{"date":"2025-07-31","open":3945,"high":3975,"low":3870,"close":3905,"volume":48626,"rsi_14":37.65,"sma_20":4007.0,"sma_60":4165.42,"sma_120":4037.25},{"date":"2025-08-01","open":3905,"high":3905,"low":3760,"close":3800,"volume":88758,"rsi_14":36.31,"sma_20":3992.25,"sma_60":4155.42,"sma_120":4035.79},{"date":"2025-08-04","open":3770,"high":3895,"low":3750,"close":3850,"volume":20975,"rsi_14":42.01,"sma_20":3983.25,"sma_60":4144.92,"sma_120":4035.62},{"date":"2025-08-05","open":3885,"high":3920,"low":3850,"close":3865,"volume":39842,"rsi_14":45.68,"sma_20":3974.75,"sma_60":4137.92,"sma_120":4035.33},{"date":"2025-08-06","open":3865,"high":4490,"low":3815,"close":3820,"volume":3991330,"rsi_14":44.58,"sma_20":3963.75,"sma_60":4127.08,"sma_120":4035.29},{"date":"2025-08-07","open":3830,"high":3895,"low":3800,"close":3815,"volume":203184,"rsi_14":37.58,"sma_20":3953.25,"sma_60":4118.0,"sma_120":4035.96},{"date":"2025-08-08","open":3815,"high":3880,"low":3800,"close":3800,"volume":111843,"rsi_14":36.0,"sma_20":3938.0,"sma_60":4106.67,"sma_120":4035.88},{"date":"2025-08-11","open":3805,"high":3950,"low":3800,"close":3885,"volume":132646,"rsi_14":45.22,"sma_20":3930.75,"sma_60":4098.33,"sma_120":4036.75},{"date":"2025-08-12","open":3870,"high":3960,"low":3860,"close":3900,"volume":78190,"rsi_14":30.65,"sma_20":3926.5,"sma_60":4092.17,"sma_120":4034.42},{"date":"2025-08-13","open":3930,"high":3980,"low":3870,"close":3905,"volume":54041,"rsi_14":36.11,"sma_20":3925.0,"sma_60":4085.92,"sma_120":4032.79},{"date":"2025-08-14","open":3900,"high":4090,"low":3900,"close":3950,"volume":112884,"rsi_14":43.64,"sma_20":3927.0,"sma_60":4079.58,"sma_120":4031.88},{"date":"2025-08-18","open":3915,"high":3995,"low":3870,"close":3870,"volume":39004,"rsi_14":39.67,"sma_20":3920.5,"sma_60":4070.92,"sma_120":4030.75},{"date":"2025-08-19","open":3860,"high":3930,"low":3850,"close":3880,"volume":26438,"rsi_14":46.3,"sma_20":3914.0,"sma_60":4063.17,"sma_120":4029.83},{"date":"2025-08-20","open":3800,"high":3850,"low":3750,"close":3810,"volume":66910,"rsi_14":38.46,"sma_20":3906.5,"sma_60":4053.58,"sma_120":4028.33},{"date":"2025-08-21","open":3810,"high":3930,"low":3810,"close":3845,"volume":39630,"rsi_14":44.83,"sma_20":3891.75,"sma_60":4051.25,"sma_120":4027.25},{"date":"2025-08-22","open":3800,"high":3895,"low":3800,"close":3885,"volume":19267,"rsi_14":58.25,"sma_20":3883.25,"sma_60":4049.67,"sma_120":4026.12},{"date":"2025-08-25","open":3890,"high":3960,"low":3890,"close":3935,"volume":29316,"rsi_14":58.25,"sma_20":3879.0,"sma_60":4047.42,"sma_120":4026.38},{"date":"2025-08-26","open":3890,"high":3975,"low":3875,"close":3900,"volume":32515,"rsi_14":53.27,"sma_20":3874.25,"sma_60":4044.92,"sma_120":4027.29},{"date":"2025-08-27","open":3905,"high":3945,"low":3880,"close":3915,"volume":39461,"rsi_14":59.41,"sma_20":3874.0,"sma_60":4042.42,"sma_120":4028.75},{"date":"2025-08-28","open":3910,"high":3910,"low":3825,"close":3840,"volume":36122,"rsi_14":52.17,"sma_20":3868.75,"sma_60":4037.08,"sma_120":4028.71},{"date":"2025-08-29","open":3850,"high":3880,"low":3780,"close":3815,"volume":45485,"rsi_14":51.28,"sma_20":3864.25,"sma_60":4030.0,"sma_120":4029.12},{"date":"2025-09-01","open":3850,"high":3850,"low":3705,"close":3750,"volume":60292,"rsi_14":38.05,"sma_20":3861.75,"sma_60":4021.83,"sma_120":4029.21},{"date":"2025-09-02","open":3755,"high":3815,"low":3740,"close":3815,"volume":28360,"rsi_14":43.09,"sma_20":3860.0,"sma_60":4013.0,"sma_120":4029.88},{"date":"2025-09-03","open":3760,"high":3855,"low":3760,"close":3840,"volume":17912,"rsi_14":44.88,"sma_20":3858.75,"sma_60":4005.33,"sma_120":4031.25},{"date":"2025-09-04","open":3840,"high":3880,"low":3825,"close":3880,"volume":22321,"rsi_14":44.44,"sma_20":3861.75,"sma_60":3997.67,"sma_120":4033.29},{"date":"2025-09-05","open":3880,"high":3910,"low":3810,"close":3815,"volume":20946,"rsi_14":45.53,"sma_20":3861.75,"sma_60":3989.83,"sma_120":4034.88},{"date":"2025-09-08","open":3790,"high":3870,"low":3790,"close":3825,"volume":44170,"rsi_14":45.53,"sma_20":3863.0,"sma_60":3983.67,"sma_120":4035.96},{"date":"2025-09-09","open":3855,"high":3865,"low":3800,"close":3825,"volume":19788,"rsi_14":51.38,"sma_20":3860.0,"sma_60":3975.33,"sma_120":4037.33},{"date":"2025-09-10","open":3880,"high":3880,"low":3820,"close":3840,"volume":30576,"rsi_14":49.52,"sma_20":3857.0,"sma_60":3968.58,"sma_120":4038.67},{"date":"2025-09-11","open":3840,"high":3895,"low":3840,"close":3870,"volume":44367,"rsi_14":48.54,"sma_20":3855.25,"sma_60":3962.75,"sma_120":4040.71},{"date":"2025-09-12","open":3950,"high":3950,"low":3870,"close":3930,"volume":48325,"rsi_14":49.52,"sma_20":3854.25,"sma_60":3957.0,"sma_120":4044.21},{"date":"2025-09-15","open":3930,"high":3945,"low":3870,"close":3895,"volume":44967,"rsi_14":49.52,"sma_20":3855.5,"sma_60":3951.08,"sma_120":4047.5},{"date":"2025-09-16","open":3895,"high":3915,"low":3840,"close":3890,"volume":45412,"rsi_14":47.57,"sma_20":3856.0,"sma_60":3945.25,"sma_120":4050.46},{"date":"2025-09-17","open":3890,"high":3945,"low":3855,"close":3880,"volume":37329,"rsi_14":54.44,"sma_20":3859.5,"sma_60":3938.5,"sma_120":4054.0},{"date":"2025-09-18","open":3841,"high":3935,"low":3816,"close":3920,"volume":76313,"rsi_14":64.36,"sma_20":3865.25,"sma_60":3934.58,"sma_120":4057.96},{"date":"2025-09-19","open":3960,"high":3980,"low":3905,"close":3930,"volume":108469,"rsi_14":69.15,"sma_20":3867.5,"sma_60":3929.92,"sma_120":4061.92},{"date":"2025-09-22","open":3950,"high":3955,"low":3865,"close":3880,"volume":38743,"rsi_14":57.14,"sma_20":3864.75,"sma_60":3925.58,"sma_120":4066.08},{"date":"2025-09-23","open":3885,"high":3960,"low":3845,"close":3870,"volume":37605,"rsi_14":53.41,"sma_20":3863.25,"sma_60":3922.25,"sma_120":4071.0},{"date":"2025-09-24","open":3870,"high":3920,"low":3790,"close":3835,"volume":40576,"rsi_14":44.83,"sma_20":3859.25,"sma_60":3918.83,"sma_120":4074.38},{"date":"2025-09-25","open":3835,"high":3835,"low":3755,"close":3760,"volume":47285,"rsi_14":43.82,"sma_20":3855.25,"sma_60":3914.0,"sma_120":4077.38},{"date":"2025-09-26","open":3760,"high":3785,"low":3635,"close":3660,"volume":63371,"rsi_14":34.58,"sma_20":3847.5,"sma_60":3906.25,"sma_120":4080.58},{"date":"2025-09-29","open":3675,"high":3720,"low":3635,"close":3655,"volume":35469,"rsi_14":34.26,"sma_20":3842.75,"sma_60":3898.92,"sma_120":4082.75},{"date":"2025-09-30","open":3640,"high":3665,"low":3550,"close":3560,"volume":68697,"rsi_14":27.42,"sma_20":3830.0,"sma_60":3891.08,"sma_120":4086.08},{"date":"2025-10-01","open":3560,"high":3600,"low":3505,"close":3550,"volume":22983,"rsi_14":23.33,"sma_20":3815.5,"sma_60":3883.0,"sma_120":4087.58},{"date":"2025-10-02","open":3535,"high":3635,"low":3535,"close":3585,"volume":19756,"rsi_14":15.6,"sma_20":3799.25,"sma_60":3874.92,"sma_120":4090.25},{"date":"2025-10-10","open":3515,"high":3660,"low":3515,"close":3555,"volume":44128,"rsi_14":16.67,"sma_20":3786.25,"sma_60":3867.08,"sma_120":4084.83},{"date":"2025-10-13","open":3510,"high":3550,"low":3475,"close":3550,"volume":57932,"rsi_14":16.67,"sma_20":3772.5,"sma_60":3857.83,"sma_120":4074.46},{"date":"2025-10-14","open":3525,"high":3595,"low":3480,"close":3545,"volume":54020,"rsi_14":16.83,"sma_20":3758.5,"sma_60":3849.75,"sma_120":4065.75},{"date":"2025-10-15","open":3545,"high":3665,"low":3545,"close":3625,"volume":39607,"rsi_14":16.83,"sma_20":3747.75,"sma_60":3843.75,"sma_120":4057.62},{"date":"2025-10-16","open":3615,"high":3715,"low":3605,"close":3635,"volume":35959,"rsi_14":19.59,"sma_20":3736.0,"sma_60":3838.75,"sma_120":4051.5},{"date":"2025-10-17","open":3625,"high":3625,"low":3535,"close":3535,"volume":42497,"rsi_14":17.76,"sma_20":3716.25,"sma_60":3832.5,"sma_120":4043.96},{"date":"2025-10-20","open":3545,"high":3545,"low":3395,"close":3455,"volume":83714,"rsi_14":15.7,"sma_20":3694.25,"sma_60":3823.42,"sma_120":4036.17},{"date":"2025-10-21","open":3470,"high":3485,"low":3350,"close":3380,"volume":83059,"rsi_14":14.73,"sma_20":3668.75,"sma_60":3812.92,"sma_120":4028.5},{"date":"2025-10-22","open":3380,"high":3415,"low":3295,"close":3415,"volume":61595,"rsi_14":21.49,"sma_20":3645.5,"sma_60":3803.83,"sma_120":4010.38},{"date":"2025-10-23","open":3400,"high":3550,"low":3315,"close":3400,"volume":33839,"rsi_14":25.0,"sma_20":3617.5,"sma_60":3791.5,"sma_120":3999.71},{"date":"2025-10-24","open":3375,"high":3400,"low":3300,"close":3345,"volume":59844,"rsi_14":22.81,"sma_20":3588.25,"sma_60":3779.67,"sma_120":3990.46},{"date":"2025-10-27","open":3345,"high":3420,"low":3310,"close":3355,"volume":100731,"rsi_14":28.87,"sma_20":3562.0,"sma_60":3768.58,"sma_120":3981.92},{"date":"2025-10-28","open":3500,"high":3500,"low":3340,"close":3395,"volume":25108,"rsi_14":34.95,"sma_20":3538.25,"sma_60":3758.58,"sma_120":3972.25},{"date":"2025-10-29","open":3445,"high":3445,"low":3340,"close":3340,"volume":39366,"rsi_14":30.97,"sma_20":3513.5,"sma_60":3748.92,"sma_120":3963.25},{"date":"2025-10-30","open":3340,"high":3380,"low":3210,"close":3250,"volume":91269,"rsi_14":26.72,"sma_20":3488.0,"sma_60":3737.33,"sma_120":3954.46},{"date":"2025-10-31","open":3250,"high":3300,"low":3175,"close":3250,"volume":33165,"rsi_14":26.92,"sma_20":3467.5,"sma_60":3726.42,"sma_120":3945.92},{"date":"2025-11-03","open":3225,"high":3340,"low":3165,"close":3210,"volume":61297,"rsi_14":25.55,"sma_20":3445.25,"sma_60":3716.58,"sma_120":3936.0},{"date":"2025-11-04","open":3285,"high":3285,"low":3150,"close":3160,"volume":32084,"rsi_14":14.5,"sma_20":3425.25,"sma_60":3705.08,"sma_120":3925.0},{"date":"2025-11-05","open":3170,"high":3245,"low":3030,"close":3110,"volume":58653,"rsi_14":12.23,"sma_20":3403.25,"sma_60":3692.5,"sma_120":3915.21},{"date":"2025-11-06","open":3160,"high":3290,"low":3120,"close":3210,"volume":64845,"rsi_14":26.62,"sma_20":3386.0,"sma_60":3682.33,"sma_120":3904.71},{"date":"2025-11-07","open":3210,"high":3210,"low":3100,"close":3110,"volume":102291,"rsi_14":25.87,"sma_20":3363.75,"sma_60":3670.58,"sma_120":3894.29},{"date":"2025-11-10","open":3340,"high":4040,"low":3300,"close":3585,"volume":8876508,"rsi_14":59.19,"sma_20":3365.5,"sma_60":3667.0,"sma_120":3886.83},{"date":"2025-11-11","open":3790,"high":4435,"low":3710,"close":3830,"volume":6303658,"rsi_14":65.66,"sma_20":3379.75,"sma_60":3666.08,"sma_120":3882.21},{"date":"2025-11-12","open":3865,"high":4200,"low":3500,"close":3755,"volume":2334472,"rsi_14":62.82,"sma_20":3386.25,"sma_60":3663.67,"sma_120":3877.92},{"date":"2025-11-13","open":3720,"high":3755,"low":3600,"close":3690,"volume":354616,"rsi_14":62.37,"sma_20":3389.0,"sma_60":3660.08,"sma_120":3873.0},{"date":"2025-11-14","open":3560,"high":3715,"low":3540,"close":3620,"volume":291237,"rsi_14":59.11,"sma_20":3393.25,"sma_60":3654.58,"sma_120":3867.08},{"date":"2025-11-17","open":3585,"high":3595,"low":3275,"close":3440,"volume":241003,"rsi_14":51.41,"sma_20":3392.5,"sma_60":3647.42,"sma_120":3859.17},{"date":"2025-11-18","open":3440,"high":3570,"low":3350,"close":3410,"volume":144539,"rsi_14":52.23,"sma_20":3394.0,"sma_60":3639.58,"sma_120":3851.38},{"date":"2025-11-19","open":3360,"high":3620,"low":3310,"close":3475,"volume":127662,"rsi_14":57.28,"sma_20":3397.0,"sma_60":3634.0,"sma_120":3843.79},{"date":"2025-11-20","open":3460,"high":3520,"low":3430,"close":3500,"volume":92046,"rsi_14":57.96,"sma_20":3402.0,"sma_60":3628.25,"sma_120":3839.75},{"date":"2025-11-21","open":3475,"high":3500,"low":3385,"close":3430,"volume":77809,"rsi_14":56.88,"sma_20":3406.25,"sma_60":3620.67,"sma_120":3835.17},{"date":"2025-11-24","open":3415,"high":3415,"low":3255,"close":3285,"volume":180766,"rsi_14":53.69,"sma_20":3402.75,"sma_60":3609.83,"sma_120":3828.62},{"date":"2025-11-25","open":3290,"high":3475,"low":3210,"close":3330,"volume":59125,"rsi_14":56.51,"sma_20":3399.5,"sma_60":3600.33,"sma_120":3822.62},{"date":"2025-11-26","open":3315,"high":3560,"low":3315,"close":3385,"volume":52260,"rsi_14":55.32,"sma_20":3401.75,"sma_60":3591.5,"sma_120":3816.96},{"date":"2025-11-27","open":3345,"high":3495,"low":3345,"close":3400,"volume":52805,"rsi_14":59.29,"sma_20":3409.25,"sma_60":3584.17,"sma_120":3810.62},{"date":"2025-11-28","open":3470,"high":3480,"low":3385,"close":3455,"volume":49521,"rsi_14":44.3,"sma_20":3419.5,"sma_60":3578.17,"sma_120":3804.08},{"date":"2025-12-01","open":3455,"high":3500,"low":3395,"close":3445,"volume":51784,"rsi_14":28.73,"sma_20":3431.25,"sma_60":3573.08,"sma_120":3797.46},{"date":"2025-12-02","open":3450,"high":3465,"low":3405,"close":3465,"volume":34353,"rsi_14":32.94,"sma_20":3446.5,"sma_60":3567.25,"sma_120":3790.12},{"date":"2025-12-03","open":3495,"high":3605,"low":3405,"close":3460,"volume":105353,"rsi_14":35.44,"sma_20":3464.0,"sma_60":3560.92,"sma_120":3783.12},{"date":"2025-12-04","open":3525,"high":3525,"low":3390,"close":3400,"volume":46762,"rsi_14":35.9,"sma_20":3473.5,"sma_60":3552.92,"sma_120":3775.29},{"date":"2025-12-05","open":3445,"high":3465,"low":3360,"close":3400,"volume":49302,"rsi_14":46.67,"sma_20":3488.0,"sma_60":3546.0,"sma_120":3767.92},{"date":"2025-12-08","open":3480,"high":3480,"low":3375,"close":3390,"volume":37702,"rsi_14":48.28,"sma_20":3478.25,"sma_60":3538.75,"sma_120":3761.21},{"date":"2025-12-09","open":3390,"high":3480,"low":3330,"close":3395,"volume":37867,"rsi_14":42.31,"sma_20":3456.5,"sma_60":3531.58,"sma_120":3753.46},{"date":"2025-12-10","open":3415,"high":3435,"low":3320,"close":3325,"volume":45348,"rsi_14":34.51,"sma_20":3435.0,"sma_60":3523.0,"sma_120":3745.79},{"date":"2025-12-11","open":3345,"high":3410,"low":3290,"close":3350,"volume":55742,"rsi_14":42.31,"sma_20":3418.0,"sma_60":3514.33,"sma_120":3738.54},{"date":"2025-12-12","open":3470,"high":3470,"low":3345,"close":3380,"volume":39036,"rsi_14":61.73,"sma_20":3406.0,"sma_60":3505.17,"sma_120":3731.08},{"date":"2025-12-15","open":3380,"high":3380,"low":3285,"close":3300,"volume":50147,"rsi_14":46.59,"sma_20":3399.0,"sma_60":3495.25,"sma_120":3723.17},{"date":"2025-12-16","open":3380,"high":3385,"low":3210,"close":3245,"volume":56124,"rsi_14":34.09,"sma_20":3390.75,"sma_60":3484.5,"sma_120":3714.88},{"date":"2025-12-17","open":3285,"high":3300,"low":3215,"close":3250,"volume":35176,"rsi_14":32.56,"sma_20":3379.5,"sma_60":3474.0,"sma_120":3706.25},{"date":"2025-12-18","open":3245,"high":3415,"low":3180,"close":3205,"volume":42252,"rsi_14":20.24,"sma_20":3364.75,"sma_60":3461.42,"sma_120":3698.0},{"date":"2025-12-19","open":3340,"high":3340,"low":3185,"close":3215,"volume":34195,"rsi_14":22.62,"sma_20":3354.0,"sma_60":3449.5,"sma_120":3689.71},{"date":"2025-12-22","open":3190,"high":3315,"low":3190,"close":3205,"volume":52380,"rsi_14":18.29,"sma_20":3350.0,"sma_60":3438.25,"sma_120":3681.92},{"date":"2025-12-23","open":3215,"high":3300,"low":3150,"close":3160,"volume":62268,"rsi_14":16.67,"sma_20":3341.5,"sma_60":3426.42,"sma_120":3674.33},{"date":"2025-12-24","open":3170,"high":3230,"low":3100,"close":3105,"volume":50912,"rsi_14":16.85,"sma_20":3327.5,"sma_60":3414.25,"sma_120":3666.54},{"date":"2025-12-26","open":3075,"high":3190,"low":3065,"close":3070,"volume":66498,"rsi_14":15.62,"sma_20":3311.0,"sma_60":3402.75,"sma_120":3658.38},{"date":"2025-12-29","open":3080,"high":3145,"low":3045,"close":3085,"volume":37914,"rsi_14":18.56,"sma_20":3292.5,"sma_60":3393.17,"sma_120":3649.71},{"date":"2025-12-30","open":3080,"high":3130,"low":3065,"close":3100,"volume":57479,"rsi_14":20.2,"sma_20":3275.25,"sma_60":3383.92,"sma_120":3641.42},{"date":"2026-01-02","open":3100,"high":3195,"low":3100,"close":3170,"volume":32588,"rsi_14":34.34,"sma_20":3260.5,"sma_60":3377.42,"sma_120":3634.25},{"date":"2026-01-05","open":3190,"high":3235,"low":3150,"close":3165,"volume":60467,"rsi_14":30.53,"sma_20":3245.75,"sma_60":3371.0,"sma_120":3627.0},{"date":"2026-01-06","open":3135,"high":3165,"low":3090,"close":3090,"volume":69067,"rsi_14":22.12,"sma_20":3230.25,"sma_60":3363.25,"sma_120":3619.08},{"date":"2026-01-07","open":3095,"high":3125,"low":3000,"close":3015,"volume":112750,"rsi_14":22.33,"sma_20":3211.0,"sma_60":3354.25,"sma_120":3610.67},{"date":"2026-01-08","open":3070,"high":3070,"low":3010,"close":3015,"volume":48186,"rsi_14":25.0,"sma_20":3192.25,"sma_60":3345.33,"sma_120":3601.58},{"date":"2026-01-09","open":2955,"high":3040,"low":2955,"close":3005,"volume":57180,"rsi_14":23.66,"sma_20":3172.75,"sma_60":3336.33,"sma_120":3593.04},{"date":"2026-01-12","open":2990,"high":3075,"low":2990,"close":3035,"volume":28662,"rsi_14":31.11,"sma_20":3158.25,"sma_60":3326.5,"sma_120":3585.12},{"date":"2026-01-13","open":3100,"high":3105,"low":2990,"close":3005,"volume":34835,"rsi_14":27.66,"sma_20":3141.0,"sma_60":3316.0,"sma_120":3577.38},{"date":"2026-01-14","open":3005,"high":3035,"low":2980,"close":2990,"volume":36749,"rsi_14":27.37,"sma_20":3121.5,"sma_60":3306.92,"sma_120":3569.71},{"date":"2026-01-15","open":2965,"high":3030,"low":2950,"close":2965,"volume":66629,"rsi_14":28.57,"sma_20":3104.75,"sma_60":3298.75,"sma_120":3561.08},{"date":"2026-01-16","open":2975,"high":2985,"low":2930,"close":2950,"volume":35609,"rsi_14":31.33,"sma_20":3090.0,"sma_60":3291.58,"sma_120":3552.25},{"date":"2026-01-19","open":2930,"high":2980,"low":2770,"close":2880,"volume":90560,"rsi_14":26.44,"sma_20":3058.75,"sma_60":3275.17,"sma_120":3543.25},{"date":"2026-01-20","open":2880,"high":3070,"low":2825,"close":3035,"volume":94963,"rsi_14":44.35,"sma_20":3049.75,"sma_60":3270.0,"sma_120":3534.04},{"date":"2026-01-21","open":3030,"high":3035,"low":2905,"close":2945,"volume":47471,"rsi_14":31.09,"sma_20":3036.75,"sma_60":3263.17,"sma_120":3524.79},{"date":"2026-01-22","open":2945,"high":3050,"low":2900,"close":2975,"volume":57268,"rsi_14":34.68,"sma_20":3027.5,"sma_60":3256.17,"sma_120":3516.08},{"date":"2026-01-23","open":2975,"high":3140,"low":2975,"close":3090,"volume":78317,"rsi_14":50.0,"sma_20":3026.75,"sma_60":3252.0,"sma_120":3508.54},{"date":"2026-01-26","open":3075,"high":3090,"low":3005,"close":3090,"volume":48607,"rsi_14":56.41,"sma_20":3027.75,"sma_60":3249.33,"sma_120":3501.62},{"date":"2026-01-27","open":3090,"high":3095,"low":3030,"close":3035,"volume":37302,"rsi_14":51.56,"sma_20":3025.25,"sma_60":3245.75,"sma_120":3494.04},{"date":"2026-01-28","open":3035,"high":3125,"low":3035,"close":3110,"volume":61605,"rsi_14":57.45,"sma_20":3025.75,"sma_60":3244.08,"sma_120":3487.42},{"date":"2026-01-29","open":3140,"high":3145,"low":3050,"close":3060,"volume":56754,"rsi_14":51.72,"sma_20":3020.25,"sma_60":3242.42,"sma_120":3481.25},{"date":"2026-01-30","open":3050,"high":3140,"low":3035,"close":3075,"volume":79467,"rsi_14":54.93,"sma_20":3015.75,"sma_60":3241.83,"sma_120":3474.79},{"date":"2026-02-02","open":3075,"high":3090,"low":2930,"close":2950,"volume":68107,"rsi_14":47.56,"sma_20":3008.75,"sma_60":3237.5,"sma_120":3467.17},{"date":"2026-02-03","open":2990,"high":3030,"low":2955,"close":3000,"volume":32279,"rsi_14":52.07,"sma_20":3008.0,"sma_60":3235.67,"sma_120":3460.33},{"date":"2026-02-04","open":2980,"high":3115,"low":2960,"close":3030,"volume":56474,"rsi_14":54.65,"sma_20":3008.75,"sma_60":3237.0,"sma_120":3453.79},{"date":"2026-02-05","open":3150,"high":3875,"low":3120,"close":3325,"volume":3589075,"rsi_14":66.23,"sma_20":3024.75,"sma_60":3232.67,"sma_120":3449.83},{"date":"2026-02-06","open":3360,"high":3385,"low":3100,"close":3180,"volume":321936,"rsi_14":62.2,"sma_20":3032.0,"sma_60":3221.83,"sma_120":3443.96},{"date":"2026-02-09","open":3190,"high":3230,"low":3105,"close":3145,"volume":157913,"rsi_14":54.95,"sma_20":3039.0,"sma_60":3211.67,"sma_120":3437.67},{"date":"2026-02-10","open":3115,"high":3190,"low":3080,"close":3115,"volume":124861,"rsi_14":58.1,"sma_20":3045.25,"sma_60":3202.08,"sma_120":3431.08},{"date":"2026-02-11","open":3105,"high":3145,"low":3050,"close":3135,"volume":76872,"rsi_14":57.69,"sma_20":3053.75,"sma_60":3194.0,"sma_120":3424.29},{"date":"2026-02-12","open":3135,"high":3140,"low":3090,"close":3095,"volume":54065,"rsi_14":50.26,"sma_20":3061.0,"sma_60":3188.25,"sma_120":3417.83},{"date":"2026-02-13","open":3095,"high":3112,"low":3020,"close":3045,"volume":109254,"rsi_14":47.78,"sma_20":3065.75,"sma_60":3182.17,"sma_120":3410.88},{"date":"2026-02-19","open":3070,"high":3120,"low":3045,"close":3090,"volume":53861,"rsi_14":52.74,"sma_20":3076.25,"sma_60":3175.75,"sma_120":3404.88},{"date":"2026-02-20","open":3090,"high":3100,"low":3050,"close":3050,"volume":62865,"rsi_14":46.91,"sma_20":3077.0,"sma_60":3168.25,"sma_120":3398.25},{"date":"2026-02-23","open":3050,"high":3120,"low":3000,"close":3060,"volume":89622,"rsi_14":50.0,"sma_20":3082.75,"sma_60":3162.08,"sma_120":3391.38},{"date":"2026-02-24","open":3065,"high":3115,"low":3040,"close":3115,"volume":54994,"rsi_14":52.06,"sma_20":3089.75,"sma_60":3159.25,"sma_120":3384.54},{"date":"2026-02-25","open":3120,"high":3195,"low":3115,"close":3140,"volume":80852,"rsi_14":60.92,"sma_20":3092.25,"sma_60":3156.08,"sma_120":3378.21},{"date":"2026-02-26","open":3140,"high":3145,"low":2985,"close":2985,"volume":140285,"rsi_14":49.23,"sma_20":3087.0,"sma_60":3141.92,"sma_120":3363.04},{"date":"2026-02-27","open":2985,"high":3010,"low":2895,"close":2910,"volume":101112,"rsi_14":44.12,"sma_20":3080.75,"sma_60":3141.25,"sma_120":3362.71},{"date":"2026-03-03","open":3000,"high":3100,"low":2910,"close":2935,"volume":148426,"rsi_14":24.0,"sma_20":3072.0,"sma_60":3132.58,"sma_120":3355.38},{"date":"2026-03-04","open":2860,"high":2905,"low":2500,"close":2620,"volume":173721,"rsi_14":19.57,"sma_20":3050.0,"sma_60":3118.83,"sma_120":3345.96},{"date":"2026-03-05","open":2650,"high":2810,"low":2650,"close":2780,"volume":84347,"rsi_14":32.54,"sma_20":3035.25,"sma_60":3107.42,"sma_120":3337.33},{"date":"2026-03-06","open":2780,"high":2840,"low":2720,"close":2780,"volume":63536,"rsi_14":33.5,"sma_20":3026.75,"sma_60":3096.08,"sma_120":3328.5},{"date":"2026-03-09","open":2935,"high":3100,"low":2645,"close":2735,"volume":276595,"rsi_14":30.77,"sma_20":3013.5,"sma_60":3085.0,"sma_120":3318.96},{"date":"2026-03-10","open":2790,"high":2920,"low":2720,"close":2740,"volume":78990,"rsi_14":32.34,"sma_20":2999.0,"sma_60":3074.0,"sma_120":3310.0},{"date":"2026-03-11","open":2815,"high":2880,"low":2780,"close":2825,"volume":50948,"rsi_14":39.42,"sma_20":2974.0,"sma_60":3064.58,"sma_120":3301.67},{"date":"2026-03-12","open":2985,"high":3165,"low":2860,"close":3095,"volume":421217,"rsi_14":50.2,"sma_20":2969.75,"sma_60":3059.58,"sma_120":3295.58},{"date":"2026-03-13","open":3150,"high":3150,"low":2840,"close":2960,"volume":213187,"rsi_14":46.69,"sma_20":2960.5,"sma_60":3053.5,"sma_120":3288.25},{"date":"2026-03-16","open":2965,"high":3000,"low":2885,"close":2930,"volume":68308,"rsi_14":45.29,"sma_20":2951.25,"sma_60":3039.33,"sma_120":3272.25},{"date":"2026-03-17","open":2930,"high":3020,"low":2895,"close":2980,"volume":83721,"rsi_14":45.09,"sma_20":2943.5,"sma_60":3039.83,"sma_120":3272.5},{"date":"2026-03-18","open":2995,"high":2995,"low":2875,"close":2885,"volume":61273,"rsi_14":41.18,"sma_20":2933.0,"sma_60":3032.92,"sma_120":3264.08},{"date":"2026-03-19","open":2870,"high":3000,"low":2855,"close":2905,"volume":70768,"rsi_14":46.95,"sma_20":2926.0,"sma_60":3027.25,"sma_120":3255.88},{"date":"2026-03-20","open":2905,"high":3130,"low":2875,"close":2975,"volume":132741,"rsi_14":52.49,"sma_20":2920.25,"sma_60":3022.67,"sma_120":3248.33},{"date":"2026-03-23","open":2950,"high":3140,"low":2850,"close":2860,"volume":209505,"rsi_14":47.31,"sma_20":2910.75,"sma_60":3016.92,"sma_120":3239.17},{"date":"2026-03-24","open":2870,"high":2985,"low":2850,"close":2895,"volume":52821,"rsi_14":62.33,"sma_20":2902.5,"sma_60":3011.58,"sma_120":3230.54},{"date":"2026-03-25","open":2910,"high":2960,"low":2860,"close":2895,"volume":27662,"rsi_14":56.02,"sma_20":2891.5,"sma_60":3006.42,"sma_120":3222.33},{"date":"2026-03-26","open":2985,"high":3230,"low":2870,"close":3180,"volume":715752,"rsi_14":66.13,"sma_20":2893.5,"sma_60":3006.75,"sma_120":3216.58},{"date":"2026-03-27","open":3180,"high":3705,"low":3015,"close":3065,"volume":2214208,"rsi_14":62.6,"sma_20":2897.5,"sma_60":3006.08,"sma_120":3210.17},{"date":"2026-03-30","open":3065,"high":3440,"low":3030,"close":3185,"volume":1148700,"rsi_14":65.61,"sma_20":2911.25,"sma_60":3008.0,"sma_120":3205.38},{"date":"2026-03-31","open":3270,"high":3410,"low":3050,"close":3060,"volume":453760,"rsi_14":58.02,"sma_20":2917.5,"sma_60":3007.58,"sma_120":3200.38},{"date":"2026-04-01","open":3065,"high":3150,"low":2990,"close":3085,"volume":147263,"rsi_14":50.0,"sma_20":2941.25,"sma_60":3007.5,"sma_120":3195.71},{"date":"2026-04-02","open":3095,"high":3290,"low":3035,"close":3080,"volume":509960,"rsi_14":55.41,"sma_20":2956.25,"sma_60":3006.0,"sma_120":3191.71},{"date":"2026-04-03","open":3080,"high":3340,"low":3070,"close":3250,"volume":460542,"rsi_14":62.8,"sma_20":2979.75,"sma_60":3007.42,"sma_120":3189.21},{"date":"2026-04-06","open":3250,"high":3375,"low":3155,"close":3200,"volume":248719,"rsi_14":58.8,"sma_20":3003.0,"sma_60":3009.25,"sma_120":3186.25},{"date":"2026-04-07","open":3170,"high":3215,"low":3065,"close":3075,"volume":144795,"rsi_14":57.42,"sma_20":3019.75,"sma_60":3010.25,"sma_120":3182.25},{"date":"2026-04-08","open":3050,"high":3150,"low":3000,"close":3055,"volume":198749,"rsi_14":55.86,"sma_20":3031.25,"sma_60":3010.92,"sma_120":3178.12},{"date":"2026-04-09","open":3095,"high":3120,"low":3020,"close":3020,"volume":76220,"rsi_14":51.81,"sma_20":3027.5,"sma_60":3011.17,"sma_120":3173.75},{"date":"2026-04-10","open":3055,"high":3095,"low":3000,"close":3090,"volume":127478,"rsi_14":59.58,"sma_20":3034.0,"sma_60":3012.08,"sma_120":3169.29},{"date":"2026-04-13","open":3175,"high":3250,"low":3020,"close":3135,"volume":359235,"rsi_14":59.92,"sma_20":3044.25,"sma_60":3014.25,"sma_120":3165.12},{"date":"2026-04-14","open":3135,"high":3175,"low":3080,"close":3140,"volume":94240,"rsi_14":60.08,"sma_20":3052.25,"sma_60":3016.75,"sma_120":3161.83},{"date":"2026-04-15","open":3140,"high":3185,"low":3100,"close":3180,"volume":77774,"rsi_14":50.0,"sma_20":3067.0,"sma_60":3020.33,"sma_120":3159.54},{"date":"2026-04-16","open":3185,"high":3270,"low":3180,"close":3210,"volume":167521,"rsi_14":58.19,"sma_20":3082.25,"sma_60":3024.67,"sma_120":3158.12},{"date":"2026-04-17","open":3290,"high":3290,"low":3115,"close":3240,"volume":156166,"rsi_14":53.46,"sma_20":3095.5,"sma_60":3030.67,"sma_120":3156.67},{"date":"2026-04-20","open":3270,"high":3270,"low":3100,"close":3100,"volume":91101,"rsi_14":52.47,"sma_20":3107.5,"sma_60":3031.75,"sma_120":3154.17},{"date":"2026-04-21","open":3135,"high":3160,"low":3035,"close":3070,"volume":83824,"rsi_14":48.45,"sma_20":3116.25,"sma_60":3033.83,"sma_120":3151.88},{"date":"2026-04-22","open":3065,"high":3275,"low":3020,"close":3125,"volume":247801,"rsi_14":52.66,"sma_20":3127.75,"sma_60":3036.33,"sma_120":3149.96},{"date":"2026-04-23","open":3125,"high":3220,"low":3045,"close":3045,"volume":103844,"rsi_14":36.42,"sma_20":3121.0,"sma_60":3035.58,"sma_120":3147.04},{"date":"2026-04-24","open":3080,"high":3165,"low":3055,"close":3145,"volume":41989,"rsi_14":46.58,"sma_20":3125.0,"sma_60":3036.5,"sma_120":3145.42},{"date":"2026-04-27","open":3145,"high":3350,"low":3030,"close":3300,"volume":197305,"rsi_14":63.47,"sma_20":3130.75,"sma_60":3040.92,"sma_120":3145.83},{"date":"2026-04-28","open":3300,"high":3310,"low":3190,"close":3195,"volume":74335,"rsi_14":57.61,"sma_20":3137.5,"sma_60":3042.33,"sma_120":3145.38},{"date":"2026-04-29","open":3185,"high":3280,"low":3165,"close":3200,"volume":64881,"rsi_14":60.11,"sma_20":3142.75,"sma_60":3044.67,"sma_120":3143.54},{"date":"2026-04-30","open":3200,"high":3250,"low":3120,"close":3120,"volume":45055,"rsi_14":48.82,"sma_20":3155.75,"sma_60":3112.67,"sma_120":3008.96},{"date":"2026-05-04","open":3120,"high":3145,"low":3050,"close":3085,"volume":77392,"rsi_14":47.19,"sma_20":3136.5,"sma_60":3047.67,"sma_120":3144.75},{"date":"2026-05-06","open":3055,"high":3085,"low":2935,"close":2935,"volume":154321,"rsi_14":40.1,"sma_20":3123.25,"sma_60":3046.58,"sma_120":3142.46},{"date":"2026-05-07","open":2935,"high":2985,"low":2850,"close":2900,"volume":78650,"rsi_14":36.41,"sma_20":3114.5,"sma_60":3044.42,"sma_120":3140.71},{"date":"2026-05-08","open":2910,"high":2975,"low":2880,"close":2900,"volume":34077,"rsi_14":34.5,"sma_20":3106.75,"sma_60":3037.33,"sma_120":3135.0},{"date":"2026-05-11","open":2910,"high":2930,"low":2720,"close":2740,"volume":121481,"rsi_14":27.88,"sma_20":3092.75,"sma_60":3030.0,"sma_120":3125.92},{"date":"2026-05-12","open":2730,"high":2775,"low":2550,"close":2625,"volume":121736,"rsi_14":28.51,"sma_20":3069.5,"sma_60":3021.33,"sma_120":3116.5},{"date":"2026-05-13","open":2625,"high":2685,"low":2555,"close":2640,"volume":53845,"rsi_14":30.28,"sma_20":3044.75,"sma_60":3013.42,"sma_120":3107.75},{"date":"2026-05-14","open":2640,"high":2735,"low":2600,"close":2690,"volume":58854,"rsi_14":29.95,"sma_20":3022.25,"sma_60":3006.0,"sma_120":3100.0},{"date":"2026-05-15","open":2635,"high":2735,"low":2630,"close":2690,"volume":46867,"rsi_14":32.34,"sma_20":2997.75,"sma_60":2999.25,"sma_120":3093.75},{"date":"2026-05-18","open":2690,"high":2750,"low":2635,"close":2640,"volume":51608,"rsi_14":23.56,"sma_20":2969.25,"sma_60":2992.5,"sma_120":3087.33},{"date":"2026-05-19","open":2570,"high":2725,"low":2570,"close":2710,"volume":40611,"rsi_14":16.09,"sma_20":2942.75,"sma_60":2986.17,"sma_120":3080.96},{"date":"2026-05-20","open":2710,"high":2785,"low":2600,"close":2775,"volume":77952,"rsi_14":24.7,"sma_20":2926.5,"sma_60":2981.58,"sma_120":3074.92},{"date":"2026-05-21","open":2775,"high":2785,"low":2675,"close":2700,"volume":48724,"rsi_14":22.22,"sma_20":2908.0,"sma_60":2975.58,"sma_120":3068.83},{"date":"2026-05-22","open":2790,"high":2790,"low":2685,"close":2705,"volume":17902,"rsi_14":24.85,"sma_20":2887.0,"sma_60":2968.75,"sma_120":3064.0},{"date":"2026-05-26","open":2705,"high":2775,"low":2695,"close":2705,"volume":19586,"rsi_14":25.95,"sma_20":2870.0,"sma_60":2961.5,"sma_120":3058.79},{"date":"2026-05-27","open":2705,"high":2705,"low":2490,"close":2510,"volume":98788,"rsi_14":24.55,"sma_20":2838.25,"sma_60":2953.58,"sma_120":3051.5},{"date":"2026-05-28","open":2500,"high":2520,"low":2250,"close":2390,"volume":120296,"rsi_14":22.28,"sma_20":2792.75,"sma_60":2944.92,"sma_120":3043.08},{"date":"2026-05-29","open":2360,"high":2540,"low":2125,"close":2480,"volume":139856,"rsi_14":29.21,"sma_20":2757.0,"sma_60":2937.33,"sma_120":3034.96},{"date":"2026-06-01","open":2420,"high":2425,"low":2195,"close":2240,"volume":74778,"rsi_14":27.06,"sma_20":2709.0,"sma_60":2931.0,"sma_120":3024.92},{"date":"2026-06-02","open":2240,"high":2240,"low":2115,"close":2145,"volume":41681,"rsi_14":27.57,"sma_20":2660.25,"sma_60":2920.42,"sma_120":3013.92},{"date":"2026-06-04","open":2145,"high":2235,"low":2130,"close":2145,"volume":70721,"rsi_14":26.54,"sma_20":2613.25,"sma_60":2909.83,"sma_120":3002.96},{"date":"2026-06-05","open":2145,"high":2280,"low":2100,"close":2140,"volume":46049,"rsi_14":22.77,"sma_20":2573.5,"sma_60":2899.92,"sma_120":2992.46},{"date":"2026-06-08","open":1974,"high":2140,"low":1927,"close":2030,"volume":47816,"rsi_14":20.54,"sma_20":2530.0,"sma_60":2888.08,"sma_120":2981.04},{"date":"2026-06-09","open":1915,"high":2050,"low":1915,"close":1980,"volume":45288,"rsi_14":20.54,"sma_20":2484.0,"sma_60":2874.0,"sma_120":2969.29},{"date":"2026-06-10","open":2095,"high":2095,"low":1888,"close":1925,"volume":37132,"rsi_14":14.48,"sma_20":2443.25,"sma_60":2854.5,"sma_120":2957.04},{"date":"2026-06-11","open":1926,"high":1995,"low":1900,"close":1929,"volume":18668,"rsi_14":9.48,"sma_20":2408.45,"sma_60":2837.32,"sma_120":2945.41},{"date":"2026-06-12","open":1962,"high":2075,"low":1958,"close":1999,"volume":18204,"rsi_14":16.27,"sma_20":2376.4,"sma_60":2821.8,"sma_120":2934.15},{"date":"2026-06-15","open":2010,"high":2175,"low":2000,"close":2070,"volume":12899,"rsi_14":21.27,"sma_20":2345.4,"sma_60":2806.63,"sma_120":2923.23},{"date":"2026-06-16","open":2065,"high":2130,"low":1990,"close":2005,"volume":23558,"rsi_14":20.09,"sma_20":2311.15,"sma_60":2791.97,"sma_120":2912.44},{"date":"2026-06-17","open":2005,"high":2145,"low":1996,"close":2020,"volume":19372,"rsi_14":36.36,"sma_20":2076.4,"sma_60":2679.88,"sma_120":2842.98},{"date":"2026-06-18","open":2005,"high":2040,"low":1915,"close":1916,"volume":17143,"rsi_14":25.67,"sma_20":2240.45,"sma_60":2759.57,"sma_120":2891.12},{"date":"2026-06-19","open":1917,"high":1976,"low":1782,"close":1794,"volume":40490,"rsi_14":15.9,"sma_20":2191.4,"sma_60":2741.8,"sma_120":2879.36},{"date":"2026-06-22","open":1794,"high":1898,"low":1699,"close":1710,"volume":31772,"rsi_14":18.82,"sma_20":2141.9,"sma_60":2722.05,"sma_120":2866.82},{"date":"2026-06-23","open":1698,"high":1779,"low":1571,"close":1597,"volume":40561,"rsi_14":18.43,"sma_20":2086.5,"sma_60":2700.42,"sma_120":2853.42},{"date":"2026-06-24","open":1500,"high":1648,"low":1500,"close":1569,"volume":27958,"rsi_14":17.86,"sma_20":2029.7,"sma_60":2673.57,"sma_120":2840.16},{"date":"2026-06-25","open":1556,"high":1619,"low":1478,"close":1498,"volume":41565,"rsi_14":16.63,"sma_20":1979.1,"sma_60":2647.45,"sma_120":2826.77},{"date":"2026-06-26","open":1498,"high":1539,"low":1401,"close":1487,"volume":40932,"rsi_14":18.54,"sma_20":1933.95,"sma_60":2619.15,"sma_120":2813.57},{"date":"2026-06-29","open":1487,"high":1571,"low":1471,"close":1490,"volume":18188,"rsi_14":19.98,"sma_20":1884.45,"sma_60":2592.98,"sma_120":2800.28},{"date":"2026-06-30","open":1529,"high":1583,"low":1500,"close":1529,"volume":22742,"rsi_14":25.25,"sma_20":1848.9,"sma_60":2566.88,"sma_120":2787.19},{"date":"2026-07-01","open":1529,"high":1840,"low":1520,"close":1754,"volume":102430,"rsi_14":41.43,"sma_20":1829.35,"sma_60":2544.78,"sma_120":2775.39},{"date":"2026-07-02","open":1820,"high":1820,"low":1655,"close":1671,"volume":30046,"rsi_14":34.14,"sma_20":1805.65,"sma_60":2518.47,"sma_120":2762.94},{"date":"2026-07-03","open":1703,"high":1749,"low":1607,"close":1630,"volume":20453,"rsi_14":28.09,"sma_20":1780.15,"sma_60":2492.3,"sma_120":2750.78},{"date":"2026-07-06","open":1630,"high":1642,"low":1589,"close":1610,"volume":15836,"rsi_14":29.41,"sma_20":1759.15,"sma_60":2467.88,"sma_120":2739.07},{"date":"2026-07-07","open":1609,"high":1669,"low":1585,"close":1607,"volume":13327,"rsi_14":28.19,"sma_20":1740.5,"sma_60":2443.75,"sma_120":2727.33},{"date":"2026-07-08","open":1590,"high":2085,"low":1527,"close":2085,"volume":534156,"rsi_14":56.4,"sma_20":1748.5,"sma_60":2428.17,"sma_120":2719.67},{"date":"2026-07-09","open":2370,"high":2710,"low":1999,"close":2710,"volume":2556055,"rsi_14":75.11,"sma_20":1787.55,"sma_60":2421.83,"sma_120":2716.96},{"date":"2026-07-10","open":2770,"high":2920,"low":2345,"close":2360,"volume":1071678,"rsi_14":65.55,"sma_20":1805.6,"sma_60":2408.92,"sma_120":2711.58},{"date":"2026-07-13","open":2415,"high":2465,"low":2200,"close":2200,"volume":179798,"rsi_14":64.11,"sma_20":1812.1,"sma_60":2393.25,"sma_120":2705.0},{"date":"2026-07-14","open":2285,"high":2540,"low":2000,"close":2160,"volume":290572,"rsi_14":63.75,"sma_20":1819.85,"sma_60":2376.25,"sma_120":2698.29},{"date":"2026-07-15","open":2165,"high":2235,"low":2050,"close":2130,"volume":78633,"rsi_14":64.99,"sma_20":1825.35,"sma_60":2358.25,"sma_120":2691.46},{"date":"2026-07-16","open":2105,"high":2205,"low":2020,"close":2125,"volume":63644,"rsi_14":65.18,"sma_20":1835.8,"sma_60":2339.67,"sma_120":2685.17},{"date":"2026-07-20","open":2135,"high":2135,"low":1900,"close":1939,"volume":59970,"rsi_14":59.82,"sma_20":1843.05,"sma_60":2320.32,"sma_120":2676.03},{"date":"2026-07-21","open":1904,"high":2160,"low":1820,"close":1939,"volume":112104,"rsi_14":59.13,"sma_20":1854.5,"sma_60":2301.47,"sma_120":2667.65},{"date":"2026-07-22","open":1938,"high":2025,"low":1820,"close":2025,"volume":49429,"rsi_14":56.43,"sma_20":1875.9,"sma_60":2283.13,"sma_120":2659.73},{"date":"2026-07-23","open":2025,"high":2070,"low":1963,"close":2030,"volume":19046,"rsi_14":58.85,"sma_20":1898.95,"sma_60":2266.22,"sma_120":2650.9},{"date":"2026-07-24","open":2015,"high":2150,"low":1971,"close":2040,"volume":45621,"rsi_14":60.26,"sma_20":1926.05,"sma_60":2247.8,"sma_120":2642.15},{"date":"2026-07-27","open":2040,"high":2055,"low":1955,"close":2005,"volume":27602,"rsi_14":59.81,"sma_20":1951.95,"sma_60":2226.22,"sma_120":2633.57},{"date":"2026-07-28","open":2000,"high":2005,"low":1802,"close":1808,"volume":21922,"rsi_14":54.55,"sma_20":1967.85,"sma_60":2203.1,"sma_120":2622.72},{"date":"2026-07-29","open":1808,"high":1943,"low":1624,"close":1648,"volume":41986,"rsi_14":38.43,"sma_20":1973.8,"sma_60":2177.23,"sma_120":2610.95},{"date":"2026-07-30","open":1365,"high":1643,"low":1365,"close":1526,"volume":119000,"rsi_14":7.29,"sma_20":1962.4,"sma_60":2150.67,"sma_120":2598.04},{"date":"2026-07-31","open":1511,"high":1597,"low":1511,"close":1539,"volume":37558,"rsi_14":10.87,"sma_20":1955.8,"sma_60":2124.9,"sma_120":2586.28},{"date":"2026-08-03","open":1539,"high":1586,"low":1430,"close":1580,"volume":26536,"rsi_14":16.67,"sma_20":1953.3,"sma_60":2102.32,"sma_120":2574.45},{"date":"2026-08-04","open":1567,"high":1800,"low":1565,"close":1707,"volume":28596,"rsi_14":27.73,"sma_20":1958.15,"sma_60":2082.43,"sma_120":2563.43},{"date":"2026-08-05","open":1709,"high":1754,"low":1695,"close":1742,"volume":13520,"rsi_14":31.02,"sma_20":1964.9,"sma_60":2063.13,"sma_120":2550.23},{"date":"2026-08-06","open":1810,"high":1915,"low":1672,"close":1850,"volume":44418,"rsi_14":37.78,"sma_20":1953.15,"sma_60":2048.3,"sma_120":2539.15},{"date":"2026-08-07","open":1865,"high":1900,"low":1804,"close":1811,"volume":11978,"rsi_14":43.46,"sma_20":1908.2,"sma_60":2034.73,"sma_120":2528.03},{"date":"2026-08-10","open":1849,"high":1849,"low":1799,"close":1823,"volume":11597,"rsi_14":44.14,"sma_20":1881.35,"sma_60":2021.12,"sma_120":2517.27},{"date":"2026-08-11","open":1811,"high":1894,"low":1811,"close":1873,"volume":12489,"rsi_14":42.03,"sma_20":1865.0,"sma_60":2007.5,"sma_120":2506.75},{"date":"2026-08-12","open":1899,"high":1929,"low":1871,"close":1894,"volume":17718,"rsi_14":42.99,"sma_20":1851.7,"sma_60":1994.23,"sma_120":2496.74},{"date":"2026-08-13","open":1915,"high":1915,"low":1768,"close":1868,"volume":23049,"rsi_14":41.28,"sma_20":1838.6,"sma_60":1981.37,"sma_120":2486.93},{"date":"2026-08-14","open":1861,"high":1908,"low":1812,"close":1842,"volume":8658,"rsi_14":41.66,"sma_20":1824.45,"sma_60":1966.9,"sma_120":2476.53},{"date":"2026-08-18","open":1842,"high":1842,"low":1770,"close":1771,"volume":15684,"rsi_14":47.83,"sma_20":1816.05,"sma_60":1950.17,"sma_120":2465.88},{"date":"2026-08-19","open":1774,"high":1780,"low":1700,"close":1758,"volume":6313,"rsi_14":57.81,"sma_20":1807.0,"sma_60":1934.47,"sma_120":2455.03},{"date":"2026-08-20","open":1750,"high":1794,"low":1750,"close":1765,"volume":2852,"rsi_14":70.29,"sma_20":1794.0,"sma_60":1918.8,"sma_120":2443.78},{"date":"2026-08-21","open":1840,"high":1844,"low":1713,"close":1736,"volume":7943,"rsi_14":66.28,"sma_20":1779.3,"sma_60":1902.65,"sma_120":2432.07},{"date":"2026-08-24","open":1799,"high":1800,"low":1679,"close":1736,"volume":2041,"rsi_14":63.83,"sma_20":1764.1,"sma_60":1889.75,"sma_120":2421.67},{"date":"2026-08-25","open":1735,"high":1785,"low":1675,"close":1777,"volume":5663,"rsi_14":57.32,"sma_20":1752.7,"sma_60":1879.53,"sma_120":2412.22},{"date":"2026-08-26","open":1777,"high":1848,"low":1777,"close":1794,"volume":8952,"rsi_14":55.65,"sma_20":1752.0,"sma_60":1868.1,"sma_120":2402.72},{"date":"2026-08-27","open":1829,"high":1829,"low":1800,"close":1805,"volume":2566,"rsi_14":43.8,"sma_20":1759.85,"sma_60":1860.85,"sma_120":2395.93},{"date":"2026-08-28","open":1805,"high":1847,"low":1805,"close":1838,"volume":5071,"rsi_14":53.78,"sma_20":1775.45,"sma_60":1855.73,"sma_120":2388.07},{"date":"2026-08-31","open":1880,"high":1880,"low":1810,"close":1831,"volume":2052,"rsi_14":51.14,"sma_20":1790.05,"sma_60":1850.5,"sma_120":2380.17},{"date":"2026-09-01","open":1832,"high":1843,"low":1795,"close":1842,"volume":2328,"rsi_14":45.05,"sma_20":1803.15,"sma_60":1845.53,"sma_120":2372.72},{"date":"2026-09-02","open":1772,"high":1940,"low":1772,"close":1842,"volume":7486,"rsi_14":41.1,"sma_20":1809.9,"sma_60":1842.4,"sma_120":2365.24},{"date":"2026-09-03","open":1842,"high":1892,"low":1821,"close":1833,"volume":6408,"rsi_14":43.64,"sma_20":1814.45,"sma_60":1839.95,"sma_120":2356.97},{"date":"2026-09-04","open":1833,"high":1859,"low":1752,"close":1798,"volume":4042,"rsi_14":42.25,"sma_20":1811.85,"sma_60":1837.83,"sma_120":2346.17},{"date":"2026-09-07","open":1798,"high":1851,"low":1750,"close":1816,"volume":9395,"rsi_14":59.74,"sma_20":1812.1,"sma_60":1835.95,"sma_120":2336.63},{"date":"2026-09-08","open":1816,"high":1879,"low":1811,"close":1860,"volume":6569,"rsi_14":69.47,"sma_20":1813.95,"sma_60":1833.63,"sma_120":2327.72},{"date":"2026-09-09","open":1860,"high":1860,"low":1826,"close":1856,"volume":8984,"rsi_14":67.57,"sma_20":1813.1,"sma_60":1830.07,"sma_120":2318.35},{"date":"2026-09-10","open":1856,"high":2250,"low":1847,"close":1985,"volume":96135,"rsi_14":84.68,"sma_20":1817.65,"sma_60":1829.73,"sma_120":2310.85},{"date":"2026-09-11","open":1985,"high":2025,"low":1983,"close":2005,"volume":6656,"rsi_14":85.49,"sma_20":1824.5,"sma_60":1829.48,"sma_120":2303.35},{"date":"2026-09-14","open":1985,"high":2000,"low":1843,"close":1990,"volume":11859,"rsi_14":80.17,"sma_20":1831.9,"sma_60":1830.72,"sma_120":2295.14},{"date":"2026-09-15","open":1893,"high":2290,"low":1800,"close":1967,"volume":15362,"rsi_14":74.09,"sma_20":1841.7,"sma_60":1833.6,"sma_120":2287.7},{"date":"2026-09-16","open":1948,"high":2080,"low":1922,"close":2030,"volume":25699,"rsi_14":77.37,"sma_20":1855.3,"sma_60":1838.93,"sma_120":2280.49},{"date":"2026-09-17","open":2030,"high":2195,"low":1980,"close":2055,"volume":14677,"rsi_14":76.92,"sma_20":1869.8,"sma_60":1846.57,"sma_120":2273.49},{"date":"2026-09-18","open":2000,"high":2135,"low":1980,"close":2020,"volume":6063,"rsi_14":71.93,"sma_20":1884.0,"sma_60":1854.08,"sma_120":2263.82},{"date":"2026-09-21","open":1956,"high":2250,"low":1956,"close":2045,"volume":25995,"rsi_14":72.81,"sma_20":1899.45,"sma_60":1863.2,"sma_120":2255.32},{"date":"2026-09-22","open":2045,"high":2240,"low":2045,"close":2175,"volume":729247,"rsi_14":78.96,"sma_20":1919.35,"sma_60":1874.67,"sma_120":2246.91},{"date":"2026-09-23","open":2155,"high":2170,"low":2085,"close":2155,"volume":22102,"rsi_14":77.47,"sma_20":1937.4,"sma_60":1885.75,"sma_120":2239.37},{"date":"2026-09-28","open":2100,"high":2250,"low":2065,"close":2100,"volume":49621,"rsi_14":74.92,"sma_20":1952.15,"sma_60":1895.27,"sma_120":2231.07},{"date":"2026-09-29","open":2130,"high":2245,"low":2130,"close":2200,"volume":14736,"rsi_14":77.91,"sma_20":1970.25,"sma_60":1902.7,"sma_120":2223.74},{"date":"2026-09-30","open":2185,"high":2285,"low":2030,"close":2200,"volume":11118,"rsi_14":76.4,"sma_20":1988.7,"sma_60":1911.52,"sma_120":2214.99},{"date":"2026-10-01","open":2105,"high":2240,"low":2025,"close":2160,"volume":14257,"rsi_14":72.35,"sma_20":2004.6,"sma_60":1920.35,"sma_120":2206.32},{"date":"2026-10-02","open":2225,"high":2225,"low":2025,"close":2125,"volume":10571,"rsi_14":61.95,"sma_20":2018.75,"sma_60":1928.93,"sma_120":2198.41},{"date":"2026-10-06","open":2075,"high":2185,"low":2055,"close":2165,"volume":6849,"rsi_14":63.2,"sma_20":2035.35,"sma_60":1938.23,"sma_120":2190.99},{"date":"2026-10-07","open":2190,"high":2220,"low":2025,"close":2105,"volume":8169,"rsi_14":58.83,"sma_20":2050.7,"sma_60":1938.57,"sma_120":2183.37},{"date":"2026-10-08","open":2125,"high":2245,"low":2035,"close":2180,"volume":12018,"rsi_14":65.15,"sma_20":2068.9,"sma_60":1929.73,"sma_120":2175.78},{"date":"2026-10-12","open":2175,"high":2175,"low":2060,"close":2115,"volume":7755,"rsi_14":56.03,"sma_20":2081.65,"sma_60":1925.65,"sma_120":2167.28},{"date":"2026-10-13","open":2030,"high":2165,"low":2000,"close":2120,"volume":9979,"rsi_14":54.74,"sma_20":2094.85,"sma_60":1924.32,"sma_120":2158.78},{"date":"2026-10-14","open":2105,"high":2170,"low":2080,"close":2105,"volume":5884,"rsi_14":56.39,"sma_20":2100.85,"sma_60":1923.4,"sma_120":2149.82},{"date":"2026-10-15","open":2120,"high":2150,"low":1998,"close":2100,"volume":17266,"rsi_14":54.26,"sma_20":2105.6,"sma_60":1922.9,"sma_120":2140.57},{"date":"2026-10-16","open":2100,"high":2150,"low":2035,"close":2100,"volume":9161,"rsi_14":42.72,"sma_20":2111.1,"sma_60":1922.48,"sma_120":2131.07},{"date":"2026-10-19","open":1966,"high":2170,"low":1966,"close":2125,"volume":10618,"rsi_14":47.12,"sma_20":2119.0,"sma_60":1925.58,"sma_120":2122.95},{"date":"2026-10-20","open":2105,"high":2250,"low":2095,"close":2140,"volume":4535,"rsi_14":54.17,"sma_20":2124.5,"sma_60":1928.93,"sma_120":2115.2},{"date":"2026-10-21","open":2190,"high":2210,"low":2100,"close":2135,"volume":5692,"rsi_14":41.56,"sma_20":2128.5,"sma_60":1930.77,"sma_120":2106.95},{"date":"2026-10-22","open":2190,"high":2190,"low":2040,"close":2100,"volume":6983,"rsi_14":38.1,"sma_20":2132.5,"sma_60":1931.93,"sma_120":2099.07},{"date":"2026-10-23","open":2035,"high":2119,"low":1986,"close":2070,"volume":9316,"rsi_14":39.02,"sma_20":2133.75,"sma_60":1932.43,"sma_120":2090.12}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":20.14,"pbr":1.21,"ttm_eps":null,"close":4950.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":21.14,"pbr":1.01,"ttm_eps":null,"close":4110.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":1.03,"ttm_eps":null,"close":3960.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":0.86,"ttm_eps":null,"close":3280.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":1.08,"ttm_eps":null,"close":4070.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":0.94,"ttm_eps":null,"close":3560.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":0.89,"ttm_eps":null,"close":3100.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":0.88,"ttm_eps":null,"close":3060.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":0.43,"ttm_eps":null,"close":1529.0}],"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":"에코바이오","phase":"above-fold","symbol_resolved":true}