{"status":"ok","report":{"price_analysis":{"current":1250.0,"change_1d":-3.0,"change_7d":-16.7,"change_30d":-22.7,"high_30d":1889.0,"low_30d":1250.0,"position_in_range":0.0,"support":1313.9,"resistance":1825.1},"summary":"에코볼트(097780)은 Consumer Cyclical 섹터 KR 시장 종목입니다, 시가총액 253.38억. 현재가 1,250원, 전일 대비 -3.0%, 30일 -22.7%. ROE 1.4%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매도 290.00, 기관 순매도 0.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE 1.4%입니다. 시가총액 253.38억. 매출 1549.03억, 영업이익 53.85억.","grade":"C","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.13,"roe":1.42,"eps":-91.03000000000003,"revenue":154903305239.0,"operating_income":5384650765.0,"net_income":-4618692955.0,"market_cap":25337837500,"profit_margin":-2.98,"roa":1.3,"operating_margin":3.48,"gross_margin":1.62,"debt_ratio":0.08618042802501091,"total_assets":220010816813.0,"total_equity":202554576695.0,"total_debt":17456240118.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 34.5로 약세 구간입니다. MACD(-28.31)가 시그널선(-9.49)을 하회합니다(데드크로스). SMA20 1471, SMA60 1420 — 혼조세입니다. 볼린저밴드 1361~1581 (현재 위치 -50%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 35","rsi_14":34.5388788426763,"macd":-28.31495805927443,"macd_signal":-9.490089742850436,"sma_20":1470.9,"sma_60":1419.7333333333333,"bb_upper":1580.9052726009077,"bb_lower":1360.8947273990925,"atr_14":99.78571428571429},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -290.00, 기관 순매수 0.00. 30일 누적: 외국인 -7107.00, 기관 0.00.","foreign_trend":"매도","institution_trend":"중립","comment":"외국인 매도, 기관 중립","foreign_flow":-290.0,"institutional_flow":0,"data":[{"date":"2026-10-22","foreign_net":-493.0,"institution_net":0.0,"retail_net":493.0},{"date":"2026-10-21","foreign_net":413.0,"institution_net":0.0,"retail_net":-413.0},{"date":"2026-10-20","foreign_net":-878.0,"institution_net":0.0,"retail_net":878.0},{"date":"2026-10-19","foreign_net":833.0,"institution_net":0.0,"retail_net":-833.0},{"date":"2026-10-16","foreign_net":-165.0,"institution_net":0.0,"retail_net":165.0},{"date":"2026-10-15","foreign_net":-14.0,"institution_net":0.0,"retail_net":14.0},{"date":"2026-10-14","foreign_net":-243.0,"institution_net":0.0,"retail_net":243.0},{"date":"2026-10-13","foreign_net":131.0,"institution_net":0.0,"retail_net":-131.0},{"date":"2026-10-12","foreign_net":-567.0,"institution_net":0.0,"retail_net":567.0},{"date":"2026-10-08","foreign_net":-717.0,"institution_net":0.0,"retail_net":717.0},{"date":"2026-10-07","foreign_net":-6673.0,"institution_net":0.0,"retail_net":6673.0},{"date":"2026-10-06","foreign_net":-5275.0,"institution_net":0.0,"retail_net":5275.0},{"date":"2026-10-02","foreign_net":-8.0,"institution_net":0.0,"retail_net":8.0},{"date":"2026-10-01","foreign_net":998.0,"institution_net":0.0,"retail_net":-998.0},{"date":"2026-09-30","foreign_net":1796.0,"institution_net":0.0,"retail_net":-1796.0},{"date":"2026-09-29","foreign_net":-405.0,"institution_net":0.0,"retail_net":405.0},{"date":"2026-09-28","foreign_net":-840.0,"institution_net":0.0,"retail_net":840.0},{"date":"2026-09-23","foreign_net":-200.0,"institution_net":0.0,"retail_net":200.0},{"date":"2026-09-22","foreign_net":-138.0,"institution_net":0.0,"retail_net":138.0},{"date":"2026-09-21","foreign_net":-352.0,"institution_net":0.0,"retail_net":352.0},{"date":"2026-09-18","foreign_net":-888.0,"institution_net":0.0,"retail_net":888.0},{"date":"2026-09-17","foreign_net":-1070.0,"institution_net":0.0,"retail_net":1070.0},{"date":"2026-09-16","foreign_net":3353.0,"institution_net":0.0,"retail_net":-3353.0},{"date":"2026-09-15","foreign_net":-245.0,"institution_net":0.0,"retail_net":245.0},{"date":"2026-09-14","foreign_net":-1431.0,"institution_net":0.0,"retail_net":1431.0},{"date":"2026-09-11","foreign_net":-91.0,"institution_net":-4.0,"retail_net":95.0},{"date":"2026-09-10","foreign_net":-735.0,"institution_net":4.0,"retail_net":731.0},{"date":"2026-09-09","foreign_net":1330.0,"institution_net":0.0,"retail_net":-1330.0},{"date":"2026-09-08","foreign_net":3267.0,"institution_net":0.0,"retail_net":-3267.0},{"date":"2026-09-07","foreign_net":2200.0,"institution_net":0.0,"retail_net":-2200.0}],"periods":{"d1":{"foreign_net":-493.0,"institution_net":0,"retail_net":493.0},"d3":{"foreign_net":-958.0,"institution_net":0,"retail_net":958.0},"d7":{"foreign_net":-547.0,"institution_net":0,"retail_net":547.0},"d14":{"foreign_net":-12658.0,"institution_net":0,"retail_net":12658.0},"d30":{"foreign_net":-7107.0,"institution_net":0.0,"retail_net":7107.0}}},"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 -91, PBR 0.13x) — PBR 기준 평가","metrics":[{"name":"PER","value":null,"unit":"x","sector_median":null,"industry_median":null,"percentile":null,"direction":"lower_better","note":"적자","note_detail":"EPS -91원"}]},"growth":{"grade":"F","percentile":22,"summary":"매출 -10.1%","metrics":[{"name":"매출 성장률 (QoQ)","value":-10.1,"unit":"%","percentile":37,"direction":"higher_better"},{"name":"영업이익 성장률","value":-204.4,"unit":"%","percentile":6,"direction":"higher_better","note":"적자 확대"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 1.4%","metrics":[{"name":"ROE","value":1.42,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":3.48,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-2.98,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":1.3,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":30,"summary":"RSI 35","metrics":[{"name":"RSI (14)","value":34.5,"unit":"","percentile":35,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-22.7,"unit":"%","percentile":24,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":73,"summary":"유동비율 8.0x, 순차입금비율 -0.3x","metrics":[{"name":"유동비율","value":7.97,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":-0.34,"unit":"x","percentile":95,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":8.9,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.22,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -91, PBR 0.13x) — PBR 기준 평가"},"growth":{"grade":"F","reason":"매출 -10.1%"},"profitability":{"grade":"C","reason":"ROE 1.4%"},"momentum":{"grade":"D","reason":"RSI 35"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":1.3,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":1.42,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":2.45,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.09,"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":1.62,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":3.48,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-2.98,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.13,"per_5y_high":4.8,"per_5y_low":4.61,"per_5y_avg":4.71,"per_percentile":null,"pbr_5y_high":0.48,"pbr_5y_low":0.31,"pbr_5y_avg":0.38,"pbr_percentile":0.0,"per_5y_median":4.71,"pbr_5y_median":0.37,"history":[{"quarter":"2024-Q2","per":4.61,"pbr":0.37},{"quarter":"2024-Q3","per":4.8,"pbr":0.34},{"quarter":"2024-Q4","per":null,"pbr":0.34},{"quarter":"2025-Q1","per":null,"pbr":0.39},{"quarter":"2025-Q2","per":null,"pbr":0.48},{"quarter":"2025-Q3","per":null,"pbr":0.42},{"quarter":"2025-Q4","per":null,"pbr":0.39},{"quarter":"2026-Q1","per":null,"pbr":0.36},{"quarter":"2026-Q2","per":null,"pbr":0.31},{"quarter":"현재","per":null,"pbr":0.13}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":2368.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":2124.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":2089.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":2390.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":2651.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":2340.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":2060.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":1868.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":1544.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Consumer Cyclical","industry":"AUTO PARTS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":4.61,"eps":513.22,"close":2368.0,"source":"reported"},{"date":"2024-07","per":4.84,"eps":513.22,"close":2484.0,"source":"reported"},{"date":"2024-08","per":4.28,"eps":513.22,"close":2199.0,"source":"reported"},{"date":"2024-09","per":4.8,"eps":442.89,"close":2124.0,"source":"reported"},{"date":"2024-10","per":4.63,"eps":442.89,"close":2052.0,"source":"reported"},{"date":"2024-11","per":4.02,"eps":442.89,"close":1779.0,"source":"reported"}],"trailing_per_history_meta":{"avg":4.53,"std":0.29,"upper_1sd":4.82,"lower_1sd":4.24,"current":4.02,"count":6},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"0.1배"},{"label":"ROE","value":"1.4%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"technical","label":"기술지표","age_days":2},"summary":"가격 1일 전 · 기술지표 2일 전 · 수급 2일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T21:05:52.858628+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-22"},"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"portfolio":{"status":"available"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.014162876641981174,"dividend_yield":null,"eps":56.55,"revenue":25183609088.0,"operating_income":-2276405309.0,"net_income":2868755483.0,"market_cap":null,"profit_margin":0.11391359645774375,"operating_margin":-0.09039233816906363,"roa":0.013039156549463303,"gross_margin":0.016182499004647827,"total_equity":202554576695.0,"total_assets":220010816813.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":0.24,"roe":0.004535065442242043,"dividend_yield":null,"eps":18.97,"revenue":28019274039.0,"operating_income":-747811791.0,"net_income":962284305.0,"market_cap":50800000000.0,"profit_margin":0.034343655858485034,"operating_margin":-0.026689192231002183,"roa":0.00409460030984219,"gross_margin":0.07803681872544464,"total_equity":212187523478.0,"total_assets":235013000582.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.05106587861021266,"dividend_yield":null,"eps":-218.05,"revenue":47460248128.0,"operating_income":6486262363.0,"net_income":-11062272563.0,"market_cap":null,"profit_margin":-0.23308501323391986,"operating_margin":0.1366672661614956,"roa":-0.04357914334603174,"gross_margin":0.1561628343579485,"total_equity":216627479328.0,"total_assets":253843277165.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.01160470976662265,"dividend_yield":null,"eps":51.5,"revenue":54240173984.0,"operating_income":1922605502.0,"net_income":2612539820.0,"market_cap":null,"profit_margin":0.04816614011545498,"operating_margin":0.035446152930245736,"roa":0.00993955147839239,"gross_margin":0.10965594755935877,"total_equity":225127544983.0,"total_assets":262842828037.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.07198329241416143,"dividend_yield":null,"eps":-315.89,"revenue":58941101610.0,"operating_income":-3616522185.0,"net_income":-16026201815.0,"market_cap":null,"profit_margin":-0.27190197293972834,"operating_margin":-0.06135823875382773,"roa":-0.05695616971636524,"gross_margin":0.03663137781655724,"total_equity":222637799377.0,"total_assets":281377801471.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.0017254678176211694,"dividend_yield":null,"eps":-8.53,"revenue":56785047013.0,"operating_income":-3712519768.0,"net_income":-432968065.0,"market_cap":null,"profit_margin":-0.007624684450835782,"operating_margin":-0.06537847485007946,"roa":-0.0014620948712127009,"gross_margin":0.054886948606143966,"total_equity":250927928402.0,"total_assets":296128571083.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.03214942604254306,"dividend_yield":null,"eps":-159.4,"revenue":8037409283.0,"operating_income":-8460920225.0,"net_income":-8086626627.0,"market_cap":null,"profit_margin":-1.0061235333758727,"operating_margin":-1.052692469312938,"roa":-0.025901222079679258,"gross_margin":-0.40601774018181475,"total_equity":251532534867.0,"total_assets":312210234796.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.015874463190191788,"dividend_yield":null,"eps":-80.33,"revenue":95387177647.0,"operating_income":-3163846621.0,"net_income":-4075117270.0,"market_cap":null,"profit_margin":-0.04272185602430565,"operating_margin":-0.03316846875067915,"roa":-0.013424315773110786,"gross_margin":0.016728346622279844,"total_equity":256708981033.0,"total_assets":303562381791.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.019554926682482356,"dividend_yield":null,"eps":-101.05,"revenue":61964319539.0,"operating_income":-3431336881.0,"net_income":-5126300020.0,"market_cap":null,"profit_margin":-0.08272986870732173,"operating_margin":-0.055376011655229034,"roa":-0.015467921544268584,"gross_margin":0.011485507358021825,"total_equity":262148772186.0,"total_assets":331414922511.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.01238268837354766,"dividend_yield":null,"eps":-65.46,"revenue":59721355704.0,"operating_income":-6664103121.0,"net_income":-3321065657.0,"market_cap":null,"profit_margin":-0.05560934807743426,"operating_margin":-0.11158660151704583,"roa":-0.009865188684887947,"gross_margin":-0.03482221427302112,"total_equity":268202312520.0,"total_assets":336644920141.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.1318024221874235,"dividend_yield":null,"eps":689.73,"revenue":2987908582.0,"operating_income":-3301886385.0,"net_income":34991859081.0,"market_cap":null,"profit_margin":11.711154515168497,"operating_margin":-1.1050828010239304,"roa":0.10463833723445864,"gross_margin":-0.20812886938587066,"total_equity":265487223226.0,"total_assets":334407636874.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.0008636488489018957,"dividend_yield":null,"eps":-10.0,"revenue":60027257640.0,"operating_income":-3616709420.0,"net_income":203480227.0,"market_cap":null,"profit_margin":0.0033897971521592235,"operating_margin":-0.06025111861165477,"roa":0.0006655972802627751,"gross_margin":0.015262273673976888,"total_equity":235605277838.0,"total_assets":305710724839.0}],"current_price":1250.0,"change_pct":-3.03,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":12019.0},{"date":"2016-10-25","close":11969.0},{"date":"2016-10-26","close":11500.0},{"date":"2016-10-27","close":12213.0},{"date":"2016-10-28","close":11917.0},{"date":"2016-10-31","close":11231.0},{"date":"2016-11-01","close":11013.0},{"date":"2016-11-02","close":10946.0},{"date":"2016-11-03","close":10384.0},{"date":"2016-11-04","close":10113.0},{"date":"2016-11-07","close":10367.0},{"date":"2016-11-08","close":10469.0},{"date":"2016-11-09","close":10215.0},{"date":"2016-11-10","close":10585.0},{"date":"2016-11-11","close":11147.0},{"date":"2016-11-14","close":11147.0},{"date":"2016-11-15","close":11048.0},{"date":"2016-11-16","close":10946.0},{"date":"2016-11-17","close":11013.0},{"date":"2016-11-18","close":10995.0},{"date":"2016-11-21","close":10995.0},{"date":"2016-11-22","close":10978.0},{"date":"2016-11-23","close":10720.0},{"date":"2016-11-24","close":10451.0},{"date":"2016-11-25","close":9964.0},{"date":"2016-11-28","close":9268.0},{"date":"2016-11-29","close":9964.0},{"date":"2016-11-30","close":9880.0},{"date":"2016-12-01","close":9880.0},{"date":"2016-12-02","close":9571.0},{"date":"2016-12-05","close":9487.0},{"date":"2016-12-06","close":8841.0},{"date":"2016-12-07","close":8269.0},{"date":"2016-12-08","close":8354.0},{"date":"2016-12-09","close":8486.0},{"date":"2016-12-12","close":8486.0},{"date":"2016-12-13","close":8756.0},{"date":"2016-12-14","close":9519.0},{"date":"2016-12-15","close":9519.0},{"date":"2016-12-16","close":9301.0},{"date":"2016-12-19","close":9301.0},{"date":"2016-12-20","close":9335.0},{"date":"2016-12-21","close":9795.0},{"date":"2016-12-22","close":10215.0},{"date":"2016-12-23","close":10553.0},{"date":"2016-12-26","close":10133.0},{"date":"2016-12-27","close":9780.0},{"date":"2016-12-28","close":10282.0},{"date":"2016-12-29","close":10913.0},{"date":"2017-01-02","close":11197.0},{"date":"2017-01-03","close":11095.0},{"date":"2017-01-04","close":11132.0},{"date":"2017-01-05","close":11062.0},{"date":"2017-01-06","close":11482.0},{"date":"2017-01-09","close":11231.0},{"date":"2017-01-10","close":11214.0},{"date":"2017-01-11","close":11249.0},{"date":"2017-01-12","close":10787.0},{"date":"2017-01-13","close":10893.0},{"date":"2017-01-16","close":10670.0},{"date":"2017-01-17","close":10618.0},{"date":"2017-01-18","close":10451.0},{"date":"2017-01-19","close":11231.0},{"date":"2017-01-20","close":10769.0},{"date":"2017-01-23","close":10635.0},{"date":"2017-01-24","close":10685.0},{"date":"2017-01-25","close":10384.0},{"date":"2017-01-26","close":10635.0},{"date":"2017-01-31","close":10635.0},{"date":"2017-02-01","close":11132.0},{"date":"2017-02-02","close":11132.0},{"date":"2017-02-03","close":11062.0},{"date":"2017-02-06","close":10854.0},{"date":"2017-02-07","close":10928.0},{"date":"2017-02-08","close":10928.0},{"date":"2017-02-09","close":10836.0},{"date":"2017-02-10","close":10635.0},{"date":"2017-02-13","close":10469.0},{"date":"2017-02-14","close":10469.0},{"date":"2017-02-15","close":10014.0},{"date":"2017-02-16","close":10198.0},{"date":"2017-02-17","close":10133.0},{"date":"2017-02-20","close":9671.0},{"date":"2017-02-21","close":10066.0},{"date":"2017-02-22","close":10113.0},{"date":"2017-02-23","close":9880.0},{"date":"2017-02-24","close":9688.0},{"date":"2017-02-27","close":9932.0},{"date":"2017-02-28","close":10031.0},{"date":"2017-03-02","close":9996.0},{"date":"2017-03-03","close":9763.0},{"date":"2017-03-06","close":9621.0},{"date":"2017-03-07","close":9452.0},{"date":"2017-03-08","close":9552.0},{"date":"2017-03-09","close":9731.0},{"date":"2017-03-10","close":9706.0},{"date":"2017-03-13","close":9335.0},{"date":"2017-03-14","close":8707.0},{"date":"2017-03-15","close":9067.0},{"date":"2017-03-16","close":8940.0},{"date":"2017-03-17","close":8891.0},{"date":"2017-03-20","close":8856.0},{"date":"2017-03-21","close":8925.0},{"date":"2017-03-22","close":8421.0},{"date":"2017-03-23","close":8110.0},{"date":"2017-03-24","close":8640.0},{"date":"2017-03-27","close":9117.0},{"date":"2017-03-28","close":9571.0},{"date":"2017-03-29","close":9586.0},{"date":"2017-03-30","close":9452.0},{"date":"2017-03-31","close":9286.0},{"date":"2017-04-03","close":9318.0},{"date":"2017-04-04","close":8739.0},{"date":"2017-04-05","close":9731.0},{"date":"2017-04-06","close":9731.0},{"date":"2017-04-07","close":9731.0},{"date":"2017-04-10","close":9731.0},{"date":"2017-04-11","close":9731.0},{"date":"2017-04-12","close":9731.0},{"date":"2017-04-13","close":9731.0},{"date":"2017-04-14","close":9731.0},{"date":"2017-04-17","close":9731.0},{"date":"2017-04-18","close":9731.0},{"date":"2017-04-19","close":9731.0},{"date":"2017-04-20","close":9731.0},{"date":"2017-04-21","close":9731.0},{"date":"2017-04-24","close":9731.0},{"date":"2017-04-25","close":9117.0},{"date":"2017-04-26","close":8990.0},{"date":"2017-04-27","close":9731.0},{"date":"2017-04-28","close":10150.0},{"date":"2017-05-02","close":9912.0},{"date":"2017-05-04","close":10553.0},{"date":"2017-05-08","close":10469.0},{"date":"2017-05-10","close":10275.0},{"date":"2017-05-11","close":10913.0},{"date":"2017-05-12","close":11221.0},{"date":"2017-05-15","close":11500.0},{"date":"2017-05-16","close":10695.0},{"date":"2017-05-17","close":10300.0},{"date":"2017-05-18","close":9494.0},{"date":"2017-05-19","close":9773.0},{"date":"2017-05-22","close":9788.0},{"date":"2017-05-23","close":9646.0},{"date":"2017-05-24","close":9452.0},{"date":"2017-05-25","close":9032.0},{"date":"2017-05-26","close":9134.0},{"date":"2017-05-29","close":9604.0},{"date":"2017-05-30","close":9897.0},{"date":"2017-05-31","close":9731.0},{"date":"2017-06-01","close":10108.0},{"date":"2017-06-02","close":10357.0},{"date":"2017-06-05","close":10275.0},{"date":"2017-06-07","close":10235.0},{"date":"2017-06-08","close":10275.0},{"date":"2017-06-09","close":10193.0},{"date":"2017-06-12","close":9939.0},{"date":"2017-06-13","close":9897.0},{"date":"2017-06-14","close":10483.0},{"date":"2017-06-15","close":11197.0},{"date":"2017-06-16","close":11323.0},{"date":"2017-06-19","close":11115.0},{"date":"2017-06-20","close":10483.0},{"date":"2017-06-21","close":10150.0},{"date":"2017-06-22","close":9897.0},{"date":"2017-06-23","close":9855.0},{"date":"2017-06-26","close":9855.0},{"date":"2017-06-27","close":9226.0},{"date":"2017-06-28","close":9099.0},{"date":"2017-06-29","close":8973.0},{"date":"2017-06-30","close":8724.0},{"date":"2017-07-03","close":9184.0},{"date":"2017-07-04","close":8809.0},{"date":"2017-07-05","close":9435.0},{"date":"2017-07-06","close":9939.0},{"date":"2017-07-07","close":9731.0},{"date":"2017-07-10","close":9142.0},{"date":"2017-07-11","close":9226.0},{"date":"2017-07-12","close":8809.0},{"date":"2017-07-13","close":8724.0},{"date":"2017-07-14","close":8555.0},{"date":"2017-07-17","close":8513.0},{"date":"2017-07-18","close":8471.0},{"date":"2017-07-19","close":8640.0},{"date":"2017-07-20","close":8682.0},{"date":"2017-07-21","close":8640.0},{"date":"2017-07-24","close":8555.0},{"date":"2017-07-25","close":8361.0},{"date":"2017-07-26","close":8135.0},{"date":"2017-07-27","close":7842.0},{"date":"2017-07-28","close":7673.0},{"date":"2017-07-31","close":7934.0},{"date":"2017-08-01","close":8195.0},{"date":"2017-08-02","close":9435.0},{"date":"2017-08-03","close":9477.0},{"date":"2017-08-04","close":9897.0},{"date":"2017-08-07","close":8848.0},{"date":"2017-08-08","close":8930.0},{"date":"2017-08-09","close":8682.0},{"date":"2017-08-10","close":9393.0},{"date":"2017-08-11","close":8891.0},{"date":"2017-08-14","close":8724.0},{"date":"2017-08-16","close":8428.0},{"date":"2017-08-17","close":8682.0},{"date":"2017-08-18","close":8471.0},{"date":"2017-08-21","close":8640.0},{"date":"2017-08-22","close":8809.0},{"date":"2017-08-23","close":8930.0},{"date":"2017-08-24","close":8848.0},{"date":"2017-08-25","close":9519.0},{"date":"2017-08-28","close":9897.0},{"date":"2017-08-29","close":9939.0},{"date":"2017-08-30","close":10024.0},{"date":"2017-08-31","close":10066.0},{"date":"2017-09-01","close":10108.0},{"date":"2017-09-04","close":10193.0},{"date":"2017-09-05","close":9897.0},{"date":"2017-09-06","close":10066.0},{"date":"2017-09-07","close":10483.0},{"date":"2017-09-08","close":10399.0},{"date":"2017-09-11","close":10399.0},{"date":"2017-09-12","close":10861.0},{"date":"2017-09-13","close":11030.0},{"date":"2017-09-14","close":11030.0},{"date":"2017-09-15","close":10734.0},{"date":"2017-09-18","close":10568.0},{"date":"2017-09-19","close":12372.0},{"date":"2017-09-20","close":12372.0},{"date":"2017-09-21","close":10235.0},{"date":"2017-09-22","close":10399.0},{"date":"2017-09-25","close":11197.0},{"date":"2017-09-26","close":11197.0},{"date":"2017-09-27","close":10819.0},{"date":"2017-09-28","close":10275.0},{"date":"2017-09-29","close":10610.0},{"date":"2017-10-10","close":10610.0},{"date":"2017-10-11","close":10568.0},{"date":"2017-10-12","close":11239.0},{"date":"2017-10-13","close":11281.0},{"date":"2017-10-16","close":10777.0},{"date":"2017-10-17","close":10861.0},{"date":"2017-10-18","close":10483.0},{"date":"2017-10-19","close":10652.0},{"date":"2017-10-20","close":10526.0},{"date":"2017-10-23","close":10441.0},{"date":"2017-10-24","close":10275.0},{"date":"2017-10-25","close":10193.0},{"date":"2017-10-26","close":10150.0},{"date":"2017-10-27","close":10399.0},{"date":"2017-10-30","close":10235.0},{"date":"2017-10-31","close":10399.0},{"date":"2017-11-01","close":10317.0},{"date":"2017-11-02","close":10193.0},{"date":"2017-11-03","close":10357.0},{"date":"2017-11-06","close":10235.0},{"date":"2017-11-07","close":10024.0},{"date":"2017-11-08","close":10317.0},{"date":"2017-11-09","close":10150.0},{"date":"2017-11-10","close":10235.0},{"date":"2017-11-13","close":9897.0},{"date":"2017-11-14","close":9435.0},{"date":"2017-11-15","close":9057.0},{"date":"2017-11-16","close":9393.0},{"date":"2017-11-17","close":9646.0},{"date":"2017-11-20","close":10235.0},{"date":"2017-11-21","close":10275.0},{"date":"2017-11-22","close":10317.0},{"date":"2017-11-23","close":10357.0},{"date":"2017-11-24","close":10903.0},{"date":"2017-11-27","close":10568.0},{"date":"2017-11-28","close":9939.0},{"date":"2017-11-29","close":10024.0},{"date":"2017-11-30","close":10526.0},{"date":"2017-12-01","close":10399.0},{"date":"2017-12-04","close":10150.0},{"date":"2017-12-05","close":10150.0},{"date":"2017-12-06","close":10024.0},{"date":"2017-12-07","close":10317.0},{"date":"2017-12-08","close":10150.0},{"date":"2017-12-11","close":9939.0},{"date":"2017-12-12","close":9688.0},{"date":"2017-12-13","close":9813.0},{"date":"2017-12-14","close":9897.0},{"date":"2017-12-15","close":9855.0},{"date":"2017-12-18","close":9646.0},{"date":"2017-12-19","close":10066.0},{"date":"2017-12-20","close":9562.0},{"date":"2017-12-21","close":9688.0},{"date":"2017-12-22","close":9519.0},{"date":"2017-12-26","close":9688.0},{"date":"2017-12-27","close":9646.0},{"date":"2017-12-28","close":9897.0},{"date":"2018-01-02","close":10066.0},{"date":"2018-01-03","close":10441.0},{"date":"2018-01-04","close":10988.0},{"date":"2018-01-05","close":11994.0},{"date":"2018-01-08","close":11450.0},{"date":"2018-01-09","close":10610.0},{"date":"2018-01-10","close":10652.0},{"date":"2018-01-11","close":10568.0},{"date":"2018-01-12","close":10235.0},{"date":"2018-01-15","close":10777.0},{"date":"2018-01-16","close":10903.0},{"date":"2018-01-17","close":11197.0},{"date":"2018-01-18","close":10777.0},{"date":"2018-01-19","close":10652.0},{"date":"2018-01-22","close":10441.0},{"date":"2018-01-23","close":10441.0},{"date":"2018-01-24","close":10568.0},{"date":"2018-01-25","close":10526.0},{"date":"2018-01-26","close":10819.0},{"date":"2018-01-29","close":11825.0},{"date":"2018-01-30","close":11535.0},{"date":"2018-01-31","close":11701.0},{"date":"2018-02-01","close":11197.0},{"date":"2018-02-02","close":10903.0},{"date":"2018-02-05","close":10399.0},{"date":"2018-02-06","close":10777.0},{"date":"2018-02-07","close":10441.0},{"date":"2018-02-08","close":10734.0},{"date":"2018-02-09","close":10568.0},{"date":"2018-02-12","close":10568.0},{"date":"2018-02-13","close":10988.0},{"date":"2018-02-14","close":11157.0},{"date":"2018-02-19","close":11577.0},{"date":"2018-02-20","close":12499.0},{"date":"2018-02-21","close":12623.0},{"date":"2018-02-22","close":12245.0},{"date":"2018-02-23","close":13545.0},{"date":"2018-02-26","close":14847.0},{"date":"2018-02-27","close":12457.0},{"date":"2018-02-28","close":12707.0},{"date":"2018-03-02","close":11701.0},{"date":"2018-03-05","close":11281.0},{"date":"2018-03-06","close":11492.0},{"date":"2018-03-07","close":11072.0},{"date":"2018-03-08","close":11281.0},{"date":"2018-03-09","close":11281.0},{"date":"2018-03-12","close":11659.0},{"date":"2018-03-13","close":11659.0},{"date":"2018-03-14","close":11701.0},{"date":"2018-03-15","close":11408.0},{"date":"2018-03-16","close":11197.0},{"date":"2018-03-19","close":10903.0},{"date":"2018-03-20","close":11072.0},{"date":"2018-03-21","close":10946.0},{"date":"2018-03-22","close":10526.0},{"date":"2018-03-23","close":10108.0},{"date":"2018-03-26","close":10441.0},{"date":"2018-03-27","close":10441.0},{"date":"2018-03-28","close":10275.0},{"date":"2018-03-29","close":10357.0},{"date":"2018-03-30","close":10610.0},{"date":"2018-04-02","close":11072.0},{"date":"2018-04-03","close":11619.0},{"date":"2018-04-04","close":11239.0},{"date":"2018-04-05","close":12079.0},{"date":"2018-04-06","close":11910.0},{"date":"2018-04-09","close":13085.0},{"date":"2018-04-10","close":12499.0},{"date":"2018-04-11","close":12037.0},{"date":"2018-04-12","close":11994.0},{"date":"2018-04-13","close":12245.0},{"date":"2018-04-16","close":15896.0},{"date":"2018-04-17","close":20637.0},{"date":"2018-04-18","close":19797.0},{"date":"2018-04-19","close":18917.0},{"date":"2018-04-20","close":17238.0},{"date":"2018-04-23","close":17533.0},{"date":"2018-04-24","close":17491.0},{"date":"2018-04-25","close":19044.0},{"date":"2018-04-26","close":18328.0},{"date":"2018-04-27","close":22230.0},{"date":"2018-04-30","close":20552.0},{"date":"2018-05-02","close":15853.0},{"date":"2018-05-03","close":17238.0},{"date":"2018-05-04","close":17198.0},{"date":"2018-05-08","close":16273.0},{"date":"2018-05-09","close":16736.0},{"date":"2018-05-10","close":16313.0},{"date":"2018-05-11","close":16818.0},{"date":"2018-05-14","close":15938.0},{"date":"2018-05-15","close":15014.0},{"date":"2018-05-16","close":14469.0},{"date":"2018-05-17","close":14387.0},{"date":"2018-05-18","close":14638.0},{"date":"2018-05-21","close":14681.0},{"date":"2018-05-23","close":14218.0},{"date":"2018-05-24","close":14218.0},{"date":"2018-05-25","close":14218.0},{"date":"2018-05-28","close":13378.0},{"date":"2018-05-29","close":12750.0},{"date":"2018-05-30","close":13003.0},{"date":"2018-05-31","close":12919.0},{"date":"2018-06-01","close":13587.0},{"date":"2018-06-04","close":13212.0},{"date":"2018-06-05","close":13170.0},{"date":"2018-06-07","close":13714.0},{"date":"2018-06-08","close":13336.0},{"date":"2018-06-11","close":13003.0},{"date":"2018-06-12","close":12245.0},{"date":"2018-06-14","close":12414.0},{"date":"2018-06-15","close":12623.0},{"date":"2018-06-18","close":11910.0},{"date":"2018-06-19","close":11868.0},{"date":"2018-06-20","close":12203.0},{"date":"2018-06-21","close":12119.0},{"date":"2018-06-22","close":11994.0},{"date":"2018-06-25","close":11786.0},{"date":"2018-06-26","close":11577.0},{"date":"2018-06-27","close":11910.0},{"date":"2018-06-28","close":11281.0},{"date":"2018-06-29","close":11197.0},{"date":"2018-07-02","close":10695.0},{"date":"2018-07-03","close":13883.0},{"date":"2018-07-04","close":13965.0},{"date":"2018-07-05","close":14092.0},{"date":"2018-07-06","close":13127.0},{"date":"2018-07-09","close":13170.0},{"date":"2018-07-10","close":13170.0},{"date":"2018-07-11","close":13003.0},{"date":"2018-07-12","close":14430.0},{"date":"2018-07-13","close":13841.0},{"date":"2018-07-16","close":14469.0},{"date":"2018-07-17","close":14049.0},{"date":"2018-07-18","close":13463.0},{"date":"2018-07-19","close":13170.0},{"date":"2018-07-20","close":12623.0},{"date":"2018-07-23","close":11408.0},{"date":"2018-07-24","close":11450.0},{"date":"2018-07-25","close":12203.0},{"date":"2018-07-26","close":12161.0},{"date":"2018-07-27","close":12119.0},{"date":"2018-07-30","close":12203.0},{"date":"2018-07-31","close":12372.0},{"date":"2018-08-01","close":12372.0},{"date":"2018-08-02","close":12750.0},{"date":"2018-08-03","close":12623.0},{"date":"2018-08-06","close":12665.0},{"date":"2018-08-07","close":12288.0},{"date":"2018-08-08","close":12288.0},{"date":"2018-08-09","close":12330.0},{"date":"2018-08-10","close":11868.0},{"date":"2018-08-13","close":11701.0},{"date":"2018-08-14","close":11701.0},{"date":"2018-08-16","close":11492.0},{"date":"2018-08-17","close":11492.0},{"date":"2018-08-20","close":11825.0},{"date":"2018-08-21","close":11994.0},{"date":"2018-08-22","close":12079.0},{"date":"2018-08-23","close":12161.0},{"date":"2018-08-24","close":11994.0},{"date":"2018-08-27","close":11743.0},{"date":"2018-08-28","close":11868.0},{"date":"2018-08-29","close":12245.0},{"date":"2018-08-30","close":12119.0},{"date":"2018-08-31","close":12330.0},{"date":"2018-09-03","close":12499.0},{"date":"2018-09-04","close":12372.0},{"date":"2018-09-05","close":12834.0},{"date":"2018-09-06","close":12499.0},{"date":"2018-09-07","close":12119.0},{"date":"2018-09-10","close":11868.0},{"date":"2018-09-11","close":12119.0},{"date":"2018-09-12","close":11910.0},{"date":"2018-09-13","close":11910.0},{"date":"2018-09-14","close":11952.0},{"date":"2018-09-17","close":11659.0},{"date":"2018-09-18","close":11450.0},{"date":"2018-09-19","close":11701.0},{"date":"2018-09-20","close":11492.0},{"date":"2018-09-21","close":11577.0},{"date":"2018-09-27","close":11535.0},{"date":"2018-09-28","close":11281.0},{"date":"2018-10-01","close":10988.0},{"date":"2018-10-02","close":10695.0},{"date":"2018-10-04","close":10441.0},{"date":"2018-10-05","close":10193.0},{"date":"2018-10-08","close":10275.0},{"date":"2018-10-10","close":9350.0},{"date":"2018-10-11","close":8930.0},{"date":"2018-10-12","close":9519.0},{"date":"2018-10-15","close":9562.0},{"date":"2018-10-16","close":9813.0},{"date":"2018-10-17","close":10066.0},{"date":"2018-10-18","close":9982.0},{"date":"2018-10-19","close":9897.0},{"date":"2018-10-22","close":9813.0},{"date":"2018-10-23","close":9435.0},{"date":"2018-10-24","close":9015.0},{"date":"2018-10-25","close":8724.0},{"date":"2018-10-26","close":8369.0},{"date":"2018-10-29","close":7673.0},{"date":"2018-10-30","close":8145.0},{"date":"2018-10-31","close":8555.0},{"date":"2018-11-01","close":8513.0},{"date":"2018-11-02","close":8891.0},{"date":"2018-11-05","close":8848.0},{"date":"2018-11-06","close":9015.0},{"date":"2018-11-07","close":8724.0},{"date":"2018-11-08","close":9350.0},{"date":"2018-11-09","close":9731.0},{"date":"2018-11-12","close":9855.0},{"date":"2018-11-13","close":9519.0},{"date":"2018-11-14","close":9268.0},{"date":"2018-11-15","close":9350.0},{"date":"2018-11-16","close":9562.0},{"date":"2018-11-19","close":9604.0},{"date":"2018-11-20","close":9731.0},{"date":"2018-11-21","close":9562.0},{"date":"2018-11-22","close":9435.0},{"date":"2018-11-23","close":9142.0},{"date":"2018-11-26","close":9435.0},{"date":"2018-11-27","close":9435.0},{"date":"2018-11-28","close":9393.0},{"date":"2018-11-29","close":9268.0},{"date":"2018-11-30","close":9142.0},{"date":"2018-12-03","close":9099.0},{"date":"2018-12-04","close":9099.0},{"date":"2018-12-05","close":8891.0},{"date":"2018-12-06","close":8471.0},{"date":"2018-12-07","close":8513.0},{"date":"2018-12-10","close":8428.0},{"date":"2018-12-11","close":8284.0},{"date":"2018-12-12","close":8386.0},{"date":"2018-12-13","close":8597.0},{"date":"2018-12-14","close":8361.0},{"date":"2018-12-17","close":8177.0},{"date":"2018-12-18","close":8262.0},{"date":"2018-12-19","close":8386.0},{"date":"2018-12-20","close":8227.0},{"date":"2018-12-21","close":8167.0},{"date":"2018-12-24","close":7909.0},{"date":"2018-12-26","close":7648.0},{"date":"2018-12-27","close":7986.0},{"date":"2018-12-28","close":8428.0},{"date":"2019-01-02","close":8471.0},{"date":"2019-01-03","close":8361.0},{"date":"2019-01-04","close":8252.0},{"date":"2019-01-07","close":8428.0},{"date":"2019-01-08","close":8346.0},{"date":"2019-01-09","close":8471.0},{"date":"2019-01-10","close":8891.0},{"date":"2019-01-11","close":8513.0},{"date":"2019-01-14","close":8597.0},{"date":"2019-01-15","close":8973.0},{"date":"2019-01-16","close":9099.0},{"date":"2019-01-17","close":8809.0},{"date":"2019-01-18","close":8848.0},{"date":"2019-01-21","close":8973.0},{"date":"2019-01-22","close":8766.0},{"date":"2019-01-23","close":8809.0},{"date":"2019-01-24","close":8891.0},{"date":"2019-01-25","close":9099.0},{"date":"2019-01-28","close":9099.0},{"date":"2019-01-29","close":8891.0},{"date":"2019-01-30","close":8848.0},{"date":"2019-01-31","close":8724.0},{"date":"2019-02-01","close":8597.0},{"date":"2019-02-07","close":9268.0},{"date":"2019-02-08","close":9057.0},{"date":"2019-02-11","close":9350.0},{"date":"2019-02-12","close":9184.0},{"date":"2019-02-13","close":9350.0},{"date":"2019-02-14","close":9350.0},{"date":"2019-02-15","close":9477.0},{"date":"2019-02-18","close":9688.0},{"date":"2019-02-19","close":9477.0},{"date":"2019-02-20","close":9393.0},{"date":"2019-02-21","close":9350.0},{"date":"2019-02-22","close":9350.0},{"date":"2019-02-25","close":9393.0},{"date":"2019-02-26","close":9226.0},{"date":"2019-02-27","close":9393.0},{"date":"2019-02-28","close":8973.0},{"date":"2019-03-04","close":9226.0},{"date":"2019-03-05","close":9184.0},{"date":"2019-03-06","close":9142.0},{"date":"2019-03-07","close":9184.0},{"date":"2019-03-08","close":9099.0},{"date":"2019-03-11","close":8848.0},{"date":"2019-03-12","close":8973.0},{"date":"2019-03-13","close":8848.0},{"date":"2019-03-14","close":8973.0},{"date":"2019-03-15","close":8682.0},{"date":"2019-03-18","close":8640.0},{"date":"2019-03-19","close":8640.0},{"date":"2019-03-20","close":8513.0},{"date":"2019-03-21","close":8597.0},{"date":"2019-03-22","close":8471.0},{"date":"2019-03-25","close":8369.0},{"date":"2019-03-26","close":8513.0},{"date":"2019-03-27","close":8262.0},{"date":"2019-03-28","close":8386.0},{"date":"2019-03-29","close":8471.0},{"date":"2019-04-01","close":8766.0},{"date":"2019-04-02","close":8766.0},{"date":"2019-04-03","close":8848.0},{"date":"2019-04-04","close":9226.0},{"date":"2019-04-05","close":9226.0},{"date":"2019-04-08","close":9226.0},{"date":"2019-04-09","close":9142.0},{"date":"2019-04-10","close":9184.0},{"date":"2019-04-11","close":9226.0},{"date":"2019-04-12","close":9308.0},{"date":"2019-04-15","close":9519.0},{"date":"2019-04-16","close":9393.0},{"date":"2019-04-17","close":9562.0},{"date":"2019-04-18","close":9350.0},{"date":"2019-04-19","close":9226.0},{"date":"2019-04-22","close":9142.0},{"date":"2019-04-23","close":9015.0},{"date":"2019-04-24","close":8973.0},{"date":"2019-04-25","close":8724.0},{"date":"2019-04-26","close":8766.0},{"date":"2019-04-29","close":8809.0},{"date":"2019-04-30","close":8848.0},{"date":"2019-05-02","close":9057.0},{"date":"2019-05-03","close":9057.0},{"date":"2019-05-07","close":8724.0},{"date":"2019-05-08","close":8682.0},{"date":"2019-05-09","close":8471.0},{"date":"2019-05-10","close":8428.0},{"date":"2019-05-13","close":8428.0},{"date":"2019-05-14","close":8597.0},{"date":"2019-05-15","close":8766.0},{"date":"2019-05-16","close":8682.0},{"date":"2019-05-17","close":8555.0},{"date":"2019-05-20","close":8386.0},{"date":"2019-05-21","close":8428.0},{"date":"2019-05-22","close":8428.0},{"date":"2019-05-23","close":8304.0},{"date":"2019-05-24","close":8361.0},{"date":"2019-05-27","close":8428.0},{"date":"2019-05-28","close":8428.0},{"date":"2019-05-29","close":8379.0},{"date":"2019-05-30","close":8294.0},{"date":"2019-05-31","close":8346.0},{"date":"2019-06-03","close":8135.0},{"date":"2019-06-04","close":8346.0},{"date":"2019-06-05","close":8724.0},{"date":"2019-06-07","close":8766.0},{"date":"2019-06-10","close":8809.0},{"date":"2019-06-11","close":9015.0},{"date":"2019-06-12","close":8930.0},{"date":"2019-06-13","close":9015.0},{"date":"2019-06-14","close":9057.0},{"date":"2019-06-17","close":9226.0},{"date":"2019-06-18","close":9226.0},{"date":"2019-06-19","close":9057.0},{"date":"2019-06-20","close":9142.0},{"date":"2019-06-21","close":8891.0},{"date":"2019-06-24","close":8891.0},{"date":"2019-06-25","close":8809.0},{"date":"2019-06-26","close":8640.0},{"date":"2019-06-27","close":8555.0},{"date":"2019-06-28","close":8471.0},{"date":"2019-07-01","close":8386.0},{"date":"2019-07-02","close":8428.0},{"date":"2019-07-03","close":8361.0},{"date":"2019-07-04","close":8346.0},{"date":"2019-07-05","close":8312.0},{"date":"2019-07-08","close":8018.0},{"date":"2019-07-09","close":7715.0},{"date":"2019-07-10","close":7733.0},{"date":"2019-07-11","close":7765.0},{"date":"2019-07-12","close":7748.0},{"date":"2019-07-15","close":7616.0},{"date":"2019-07-16","close":7683.0},{"date":"2019-07-17","close":7598.0},{"date":"2019-07-18","close":7584.0},{"date":"2019-07-19","close":7708.0},{"date":"2019-07-22","close":7800.0},{"date":"2019-07-23","close":7748.0},{"date":"2019-07-24","close":7683.0},{"date":"2019-07-25","close":7584.0},{"date":"2019-07-26","close":7298.0},{"date":"2019-07-29","close":6900.0},{"date":"2019-07-30","close":7171.0},{"date":"2019-07-31","close":7260.0},{"date":"2019-08-01","close":7044.0},{"date":"2019-08-02","close":7136.0},{"date":"2019-08-05","close":5911.0},{"date":"2019-08-06","close":6038.0},{"date":"2019-08-07","close":6279.0},{"date":"2019-08-08","close":6592.0},{"date":"2019-08-09","close":6642.0},{"date":"2019-08-12","close":6751.0},{"date":"2019-08-13","close":6734.0},{"date":"2019-08-14","close":6701.0},{"date":"2019-08-16","close":6701.0},{"date":"2019-08-19","close":6659.0},{"date":"2019-08-20","close":6776.0},{"date":"2019-08-21","close":6793.0},{"date":"2019-08-22","close":6783.0},{"date":"2019-08-23","close":6677.0},{"date":"2019-08-26","close":6339.0},{"date":"2019-08-27","close":6465.0},{"date":"2019-08-28","close":6490.0},{"date":"2019-08-29","close":6540.0},{"date":"2019-08-30","close":6734.0},{"date":"2019-09-02","close":7111.0},{"date":"2019-09-03","close":7079.0},{"date":"2019-09-04","close":7079.0},{"date":"2019-09-05","close":7121.0},{"date":"2019-09-06","close":7044.0},{"date":"2019-09-09","close":6920.0},{"date":"2019-09-10","close":7136.0},{"date":"2019-09-11","close":7178.0},{"date":"2019-09-16","close":7129.0},{"date":"2019-09-17","close":7069.0},{"date":"2019-09-18","close":6942.0},{"date":"2019-09-19","close":7101.0},{"date":"2019-09-20","close":7111.0},{"date":"2019-09-23","close":7087.0},{"date":"2019-09-24","close":7079.0},{"date":"2019-09-25","close":6868.0},{"date":"2019-09-26","close":6793.0},{"date":"2019-09-27","close":6719.0},{"date":"2019-09-30","close":6458.0},{"date":"2019-10-01","close":6962.0},{"date":"2019-10-02","close":6667.0},{"date":"2019-10-04","close":6878.0},{"date":"2019-10-07","close":6751.0},{"date":"2019-10-08","close":6952.0},{"date":"2019-10-10","close":7144.0},{"date":"2019-10-11","close":7062.0},{"date":"2019-10-14","close":7044.0},{"date":"2019-10-15","close":7178.0},{"date":"2019-10-16","close":7178.0},{"date":"2019-10-17","close":7111.0},{"date":"2019-10-18","close":7069.0},{"date":"2019-10-21","close":6860.0},{"date":"2019-10-22","close":6893.0},{"date":"2019-10-23","close":6801.0},{"date":"2019-10-24","close":6701.0},{"date":"2019-10-25","close":6734.0},{"date":"2019-10-28","close":6801.0},{"date":"2019-10-29","close":6776.0},{"date":"2019-10-30","close":6701.0},{"date":"2019-10-31","close":6741.0},{"date":"2019-11-01","close":6726.0},{"date":"2019-11-04","close":6808.0},{"date":"2019-11-05","close":7298.0},{"date":"2019-11-06","close":7673.0},{"date":"2019-11-07","close":8076.0},{"date":"2019-11-08","close":8043.0},{"date":"2019-11-11","close":7966.0},{"date":"2019-11-12","close":8513.0},{"date":"2019-11-13","close":8766.0},{"date":"2019-11-14","close":8766.0},{"date":"2019-11-15","close":8640.0},{"date":"2019-11-18","close":8973.0},{"date":"2019-11-19","close":8891.0},{"date":"2019-11-20","close":8428.0},{"date":"2019-11-21","close":8237.0},{"date":"2019-11-22","close":8177.0},{"date":"2019-11-25","close":8428.0},{"date":"2019-11-26","close":8346.0},{"date":"2019-11-27","close":8210.0},{"date":"2019-11-28","close":7807.0},{"date":"2019-11-29","close":7859.0},{"date":"2019-12-02","close":7641.0},{"date":"2019-12-03","close":7606.0},{"date":"2019-12-04","close":7589.0},{"date":"2019-12-05","close":7462.0},{"date":"2019-12-06","close":7598.0},{"date":"2019-12-09","close":7524.0},{"date":"2019-12-10","close":7648.0},{"date":"2019-12-11","close":7690.0},{"date":"2019-12-12","close":7673.0},{"date":"2019-12-13","close":7790.0},{"date":"2019-12-16","close":7917.0},{"date":"2019-12-17","close":7733.0},{"date":"2019-12-18","close":7683.0},{"date":"2019-12-19","close":9939.0},{"date":"2019-12-20","close":9099.0},{"date":"2019-12-23","close":8809.0},{"date":"2019-12-24","close":8252.0},{"date":"2019-12-26","close":8471.0},{"date":"2019-12-27","close":9015.0},{"date":"2019-12-30","close":10903.0},{"date":"2020-01-02","close":11450.0},{"date":"2020-01-03","close":11577.0},{"date":"2020-01-06","close":10819.0},{"date":"2020-01-07","close":10399.0},{"date":"2020-01-08","close":10399.0},{"date":"2020-01-09","close":10526.0},{"date":"2020-01-10","close":10526.0},{"date":"2020-01-13","close":10610.0},{"date":"2020-01-14","close":10317.0},{"date":"2020-01-15","close":10399.0},{"date":"2020-01-16","close":10357.0},{"date":"2020-01-17","close":10777.0},{"date":"2020-01-20","close":10483.0},{"date":"2020-01-21","close":9939.0},{"date":"2020-01-22","close":10150.0},{"date":"2020-01-23","close":9731.0},{"date":"2020-01-28","close":9773.0},{"date":"2020-01-29","close":9562.0},{"date":"2020-01-30","close":9184.0},{"date":"2020-01-31","close":8848.0},{"date":"2020-02-03","close":9226.0},{"date":"2020-02-04","close":9226.0},{"date":"2020-02-05","close":9308.0},{"date":"2020-02-06","close":9604.0},{"date":"2020-02-07","close":9646.0},{"date":"2020-02-10","close":9604.0},{"date":"2020-02-11","close":9519.0},{"date":"2020-02-12","close":9813.0},{"date":"2020-02-13","close":9477.0},{"date":"2020-02-14","close":9731.0},{"date":"2020-02-17","close":9562.0},{"date":"2020-02-18","close":9268.0},{"date":"2020-02-19","close":9393.0},{"date":"2020-02-20","close":9226.0},{"date":"2020-02-21","close":9184.0},{"date":"2020-02-24","close":8428.0},{"date":"2020-02-25","close":8724.0},{"date":"2020-02-26","close":8597.0},{"date":"2020-02-27","close":8386.0},{"date":"2020-02-28","close":7884.0},{"date":"2020-03-02","close":8312.0},{"date":"2020-03-03","close":8724.0},{"date":"2020-03-04","close":8766.0},{"date":"2020-03-05","close":9057.0},{"date":"2020-03-06","close":8766.0},{"date":"2020-03-09","close":8304.0},{"date":"2020-03-10","close":8428.0},{"date":"2020-03-11","close":7966.0},{"date":"2020-03-12","close":7260.0},{"date":"2020-03-13","close":6642.0},{"date":"2020-03-16","close":6204.0},{"date":"2020-03-17","close":6316.0},{"date":"2020-03-18","close":7044.0},{"date":"2020-03-19","close":5919.0},{"date":"2020-03-20","close":6239.0},{"date":"2020-03-23","close":6575.0},{"date":"2020-03-24","close":6783.0},{"date":"2020-03-25","close":7087.0},{"date":"2020-03-26","close":7489.0},{"date":"2020-03-27","close":7504.0},{"date":"2020-03-30","close":7683.0},{"date":"2020-03-31","close":9982.0},{"date":"2020-04-01","close":8848.0},{"date":"2020-04-02","close":9897.0},{"date":"2020-04-03","close":9897.0},{"date":"2020-04-06","close":10317.0},{"date":"2020-04-07","close":13378.0},{"date":"2020-04-08","close":16313.0},{"date":"2020-04-09","close":15225.0},{"date":"2020-04-10","close":12414.0},{"date":"2020-04-13","close":12623.0},{"date":"2020-04-14","close":11994.0},{"date":"2020-04-16","close":11701.0},{"date":"2020-04-17","close":10988.0},{"date":"2020-04-20","close":11197.0},{"date":"2020-04-21","close":11323.0},{"date":"2020-04-22","close":11743.0},{"date":"2020-04-23","close":11743.0},{"date":"2020-04-24","close":13294.0},{"date":"2020-04-27","close":13254.0},{"date":"2020-04-28","close":12037.0},{"date":"2020-04-29","close":11157.0},{"date":"2020-05-04","close":11910.0},{"date":"2020-05-06","close":12037.0},{"date":"2020-05-07","close":12079.0},{"date":"2020-05-08","close":12161.0},{"date":"2020-05-11","close":12581.0},{"date":"2020-05-12","close":13003.0},{"date":"2020-05-13","close":13294.0},{"date":"2020-05-14","close":12876.0},{"date":"2020-05-15","close":12541.0},{"date":"2020-05-18","close":12037.0},{"date":"2020-05-19","close":12330.0},{"date":"2020-05-20","close":12245.0},{"date":"2020-05-21","close":11952.0},{"date":"2020-05-22","close":12457.0},{"date":"2020-05-25","close":12414.0},{"date":"2020-05-26","close":12119.0},{"date":"2020-05-27","close":12707.0},{"date":"2020-05-28","close":12245.0},{"date":"2020-05-29","close":12288.0},{"date":"2020-06-01","close":12288.0},{"date":"2020-06-02","close":12161.0},{"date":"2020-06-03","close":11994.0},{"date":"2020-06-04","close":11577.0},{"date":"2020-06-05","close":11659.0},{"date":"2020-06-08","close":11535.0},{"date":"2020-06-09","close":12372.0},{"date":"2020-06-10","close":11786.0},{"date":"2020-06-11","close":11619.0},{"date":"2020-06-12","close":11450.0},{"date":"2020-06-15","close":10441.0},{"date":"2020-06-16","close":11030.0},{"date":"2020-06-17","close":11281.0},{"date":"2020-06-18","close":10946.0},{"date":"2020-06-19","close":10734.0},{"date":"2020-06-22","close":10946.0},{"date":"2020-06-23","close":11619.0},{"date":"2020-06-24","close":11366.0},{"date":"2020-06-25","close":11366.0},{"date":"2020-06-26","close":11492.0},{"date":"2020-06-29","close":11577.0},{"date":"2020-06-30","close":11450.0},{"date":"2020-07-01","close":11072.0},{"date":"2020-07-02","close":11197.0},{"date":"2020-07-03","close":11239.0},{"date":"2020-07-06","close":11239.0},{"date":"2020-07-07","close":11197.0},{"date":"2020-07-08","close":11115.0},{"date":"2020-07-09","close":11577.0},{"date":"2020-07-10","close":11239.0},{"date":"2020-07-13","close":12079.0},{"date":"2020-07-14","close":11910.0},{"date":"2020-07-15","close":11743.0},{"date":"2020-07-16","close":11450.0},{"date":"2020-07-17","close":11492.0},{"date":"2020-07-20","close":11786.0},{"date":"2020-07-21","close":11535.0},{"date":"2020-07-22","close":11952.0},{"date":"2020-07-23","close":11743.0},{"date":"2020-07-24","close":11786.0},{"date":"2020-07-27","close":11659.0},{"date":"2020-07-28","close":11450.0},{"date":"2020-07-29","close":11450.0},{"date":"2020-07-30","close":11952.0},{"date":"2020-07-31","close":11825.0},{"date":"2020-08-03","close":12372.0},{"date":"2020-08-04","close":12330.0},{"date":"2020-08-05","close":12245.0},{"date":"2020-08-06","close":12372.0},{"date":"2020-08-07","close":12245.0},{"date":"2020-08-10","close":12119.0},{"date":"2020-08-11","close":11994.0},{"date":"2020-08-12","close":11701.0},{"date":"2020-08-13","close":12330.0},{"date":"2020-08-14","close":12203.0},{"date":"2020-08-18","close":12499.0},{"date":"2020-08-19","close":12372.0},{"date":"2020-08-20","close":11994.0},{"date":"2020-08-21","close":11825.0},{"date":"2020-08-24","close":12541.0},{"date":"2020-08-25","close":12919.0},{"date":"2020-08-26","close":16775.0},{"date":"2020-08-27","close":18960.0},{"date":"2020-08-28","close":16567.0},{"date":"2020-08-31","close":18120.0},{"date":"2020-09-01","close":16944.0},{"date":"2020-09-02","close":16567.0},{"date":"2020-09-03","close":16273.0},{"date":"2020-09-04","close":15980.0},{"date":"2020-09-07","close":16313.0},{"date":"2020-09-08","close":16944.0},{"date":"2020-09-09","close":16313.0},{"date":"2020-09-10","close":16651.0},{"date":"2020-09-11","close":16355.0},{"date":"2020-09-14","close":15980.0},{"date":"2020-09-15","close":16440.0},{"date":"2020-09-16","close":16313.0},{"date":"2020-09-17","close":16065.0},{"date":"2020-09-18","close":15687.0},{"date":"2020-09-21","close":15182.0},{"date":"2020-09-22","close":14681.0},{"date":"2020-09-23","close":14387.0},{"date":"2020-09-24","close":13883.0},{"date":"2020-09-25","close":14049.0},{"date":"2020-09-28","close":14805.0},{"date":"2020-09-29","close":14847.0},{"date":"2020-10-05","close":15267.0},{"date":"2020-10-06","close":15267.0},{"date":"2020-10-07","close":16273.0},{"date":"2020-10-08","close":15896.0},{"date":"2020-10-12","close":16860.0},{"date":"2020-10-13","close":16775.0},{"date":"2020-10-14","close":16231.0},{"date":"2020-10-15","close":16107.0},{"date":"2020-10-16","close":16482.0},{"date":"2020-10-19","close":16022.0},{"date":"2020-10-20","close":15853.0},{"date":"2020-10-21","close":15771.0},{"date":"2020-10-22","close":15140.0},{"date":"2020-10-23","close":14681.0},{"date":"2020-10-26","close":14889.0},{"date":"2020-10-27","close":14763.0},{"date":"2020-10-28","close":14929.0},{"date":"2020-10-29","close":15560.0},{"date":"2020-10-30","close":14971.0},{"date":"2020-11-02","close":15056.0},{"date":"2020-11-03","close":15014.0},{"date":"2020-11-04","close":15351.0},{"date":"2020-11-05","close":15391.0},{"date":"2020-11-06","close":15771.0},{"date":"2020-11-09","close":15896.0},{"date":"2020-11-10","close":15518.0},{"date":"2020-11-11","close":15687.0},{"date":"2020-11-12","close":16149.0},{"date":"2020-11-13","close":15602.0},{"date":"2020-11-16","close":15351.0},{"date":"2020-11-17","close":15140.0},{"date":"2020-11-18","close":15140.0},{"date":"2020-11-19","close":15518.0},{"date":"2020-11-20","close":15896.0},{"date":"2020-11-23","close":15645.0},{"date":"2020-11-24","close":15433.0},{"date":"2020-11-25","close":15182.0},{"date":"2020-11-26","close":15267.0},{"date":"2020-11-27","close":15433.0},{"date":"2020-11-30","close":15853.0},{"date":"2020-12-01","close":15645.0},{"date":"2020-12-02","close":15391.0},{"date":"2020-12-03","close":15391.0},{"date":"2020-12-04","close":15098.0},{"date":"2020-12-07","close":15267.0},{"date":"2020-12-08","close":15098.0},{"date":"2020-12-09","close":14847.0},{"date":"2020-12-10","close":14723.0},{"date":"2020-12-11","close":14847.0},{"date":"2020-12-14","close":14596.0},{"date":"2020-12-15","close":14805.0},{"date":"2020-12-16","close":14554.0},{"date":"2020-12-17","close":14554.0},{"date":"2020-12-18","close":14554.0},{"date":"2020-12-21","close":14763.0},{"date":"2020-12-22","close":14638.0},{"date":"2020-12-23","close":14805.0},{"date":"2020-12-24","close":15182.0},{"date":"2020-12-28","close":14805.0},{"date":"2020-12-29","close":15225.0},{"date":"2020-12-30","close":15056.0},{"date":"2021-01-04","close":15140.0},{"date":"2021-01-05","close":15014.0},{"date":"2021-01-06","close":14929.0},{"date":"2021-01-07","close":14889.0},{"date":"2021-01-08","close":14596.0},{"date":"2021-01-11","close":13587.0},{"date":"2021-01-12","close":13841.0},{"date":"2021-01-13","close":14345.0},{"date":"2021-01-14","close":14049.0},{"date":"2021-01-15","close":14007.0},{"date":"2021-01-18","close":13672.0},{"date":"2021-01-19","close":13421.0},{"date":"2021-01-20","close":13756.0},{"date":"2021-01-21","close":13672.0},{"date":"2021-01-22","close":13463.0},{"date":"2021-01-25","close":13294.0},{"date":"2021-01-26","close":13294.0},{"date":"2021-01-27","close":15056.0},{"date":"2021-01-28","close":13841.0},{"date":"2021-01-29","close":12581.0},{"date":"2021-02-01","close":12623.0},{"date":"2021-02-02","close":12623.0},{"date":"2021-02-03","close":12707.0},{"date":"2021-02-04","close":12834.0},{"date":"2021-02-05","close":12665.0},{"date":"2021-02-08","close":12665.0},{"date":"2021-02-09","close":12581.0},{"date":"2021-02-10","close":12623.0},{"date":"2021-02-15","close":13043.0},{"date":"2021-02-16","close":12961.0},{"date":"2021-02-17","close":13085.0},{"date":"2021-02-18","close":13003.0},{"date":"2021-02-19","close":13294.0},{"date":"2021-02-22","close":13378.0},{"date":"2021-02-23","close":12834.0},{"date":"2021-02-24","close":12457.0},{"date":"2021-02-25","close":12623.0},{"date":"2021-02-26","close":12288.0},{"date":"2021-03-02","close":12330.0},{"date":"2021-03-03","close":12372.0},{"date":"2021-03-04","close":12372.0},{"date":"2021-03-05","close":12161.0},{"date":"2021-03-08","close":12372.0},{"date":"2021-03-09","close":11994.0},{"date":"2021-03-10","close":11743.0},{"date":"2021-03-11","close":11786.0},{"date":"2021-03-12","close":11825.0},{"date":"2021-03-15","close":12119.0},{"date":"2021-03-16","close":12372.0},{"date":"2021-03-17","close":12541.0},{"date":"2021-03-18","close":12919.0},{"date":"2021-03-19","close":13085.0},{"date":"2021-03-22","close":12665.0},{"date":"2021-03-23","close":12330.0},{"date":"2021-03-24","close":12330.0},{"date":"2021-03-25","close":12372.0},{"date":"2021-03-26","close":12414.0},{"date":"2021-03-29","close":12288.0},{"date":"2021-03-30","close":12203.0},{"date":"2021-03-31","close":12288.0},{"date":"2021-04-01","close":12203.0},{"date":"2021-04-02","close":12119.0},{"date":"2021-04-05","close":11910.0},{"date":"2021-04-06","close":11910.0},{"date":"2021-04-07","close":12079.0},{"date":"2021-04-08","close":12414.0},{"date":"2021-04-09","close":12372.0},{"date":"2021-04-12","close":12330.0},{"date":"2021-04-13","close":12499.0},{"date":"2021-04-14","close":12457.0},{"date":"2021-04-15","close":12750.0},{"date":"2021-04-16","close":12919.0},{"date":"2021-04-19","close":12834.0},{"date":"2021-04-20","close":12919.0},{"date":"2021-04-21","close":12876.0},{"date":"2021-04-22","close":12750.0},{"date":"2021-04-23","close":13212.0},{"date":"2021-04-26","close":13294.0},{"date":"2021-04-27","close":13085.0},{"date":"2021-04-28","close":12707.0},{"date":"2021-04-29","close":12792.0},{"date":"2021-04-30","close":13043.0},{"date":"2021-05-03","close":12961.0},{"date":"2021-05-04","close":12750.0},{"date":"2021-05-06","close":12750.0},{"date":"2021-05-07","close":12876.0},{"date":"2021-05-10","close":13003.0},{"date":"2021-05-11","close":13212.0},{"date":"2021-05-12","close":13170.0},{"date":"2021-05-13","close":13003.0},{"date":"2021-05-14","close":13294.0},{"date":"2021-05-17","close":12792.0},{"date":"2021-05-18","close":12876.0},{"date":"2021-05-20","close":12665.0},{"date":"2021-05-21","close":12665.0},{"date":"2021-05-24","close":12707.0},{"date":"2021-05-25","close":12707.0},{"date":"2021-05-26","close":12245.0},{"date":"2021-05-27","close":12037.0},{"date":"2021-05-28","close":12119.0},{"date":"2021-05-31","close":12119.0},{"date":"2021-06-01","close":12079.0},{"date":"2021-06-02","close":12161.0},{"date":"2021-06-03","close":12457.0},{"date":"2021-06-04","close":12330.0},{"date":"2021-06-07","close":12330.0},{"date":"2021-06-08","close":12288.0},{"date":"2021-06-09","close":12245.0},{"date":"2021-06-10","close":12288.0},{"date":"2021-06-11","close":12288.0},{"date":"2021-06-14","close":12457.0},{"date":"2021-06-15","close":12330.0},{"date":"2021-06-16","close":12245.0},{"date":"2021-06-17","close":12203.0},{"date":"2021-06-18","close":12119.0},{"date":"2021-06-21","close":12037.0},{"date":"2021-06-22","close":12161.0},{"date":"2021-06-23","close":12079.0},{"date":"2021-06-24","close":11825.0},{"date":"2021-06-25","close":11825.0},{"date":"2021-06-28","close":11786.0},{"date":"2021-06-29","close":11786.0},{"date":"2021-06-30","close":11786.0},{"date":"2021-07-01","close":11659.0},{"date":"2021-07-02","close":11825.0},{"date":"2021-07-05","close":11825.0},{"date":"2021-07-06","close":11825.0},{"date":"2021-07-07","close":12079.0},{"date":"2021-07-08","close":11910.0},{"date":"2021-07-09","close":11659.0},{"date":"2021-07-12","close":11786.0},{"date":"2021-07-13","close":11825.0},{"date":"2021-07-14","close":11994.0},{"date":"2021-07-15","close":11868.0},{"date":"2021-07-16","close":11825.0},{"date":"2021-07-19","close":11786.0},{"date":"2021-07-20","close":11701.0},{"date":"2021-07-21","close":11577.0},{"date":"2021-07-22","close":11577.0},{"date":"2021-07-23","close":11535.0},{"date":"2021-07-26","close":11535.0},{"date":"2021-07-27","close":11492.0},{"date":"2021-07-28","close":11281.0},{"date":"2021-07-29","close":11366.0},{"date":"2021-07-30","close":11197.0},{"date":"2021-08-02","close":11157.0},{"date":"2021-08-03","close":11366.0},{"date":"2021-08-04","close":11492.0},{"date":"2021-08-05","close":11619.0},{"date":"2021-08-06","close":11450.0},{"date":"2021-08-09","close":11366.0},{"date":"2021-08-10","close":11157.0},{"date":"2021-08-11","close":11239.0},{"date":"2021-08-12","close":11157.0},{"date":"2021-08-13","close":10610.0},{"date":"2021-08-17","close":9773.0},{"date":"2021-08-18","close":9813.0},{"date":"2021-08-19","close":9939.0},{"date":"2021-08-20","close":9393.0},{"date":"2021-08-23","close":9731.0},{"date":"2021-08-24","close":10275.0},{"date":"2021-08-25","close":10568.0},{"date":"2021-08-26","close":10652.0},{"date":"2021-08-27","close":11157.0},{"date":"2021-08-30","close":11910.0},{"date":"2021-08-31","close":11366.0},{"date":"2021-09-01","close":10946.0},{"date":"2021-09-02","close":11072.0},{"date":"2021-09-03","close":11030.0},{"date":"2021-09-06","close":10988.0},{"date":"2021-09-07","close":10819.0},{"date":"2021-09-08","close":10483.0},{"date":"2021-09-09","close":10441.0},{"date":"2021-09-10","close":10946.0},{"date":"2021-09-13","close":10861.0},{"date":"2021-09-14","close":10695.0},{"date":"2021-09-15","close":10652.0},{"date":"2021-09-16","close":10399.0},{"date":"2021-09-17","close":10357.0},{"date":"2021-09-23","close":10399.0},{"date":"2021-09-24","close":10275.0},{"date":"2021-09-27","close":10193.0},{"date":"2021-09-28","close":9982.0},{"date":"2021-09-29","close":10066.0},{"date":"2021-09-30","close":10024.0},{"date":"2021-10-01","close":9855.0},{"date":"2021-10-05","close":9562.0},{"date":"2021-10-06","close":9350.0},{"date":"2021-10-07","close":9519.0},{"date":"2021-10-08","close":9435.0},{"date":"2021-10-12","close":9477.0},{"date":"2021-10-13","close":9646.0},{"date":"2021-10-14","close":9688.0},{"date":"2021-10-15","close":9731.0},{"date":"2021-10-18","close":9813.0},{"date":"2021-10-19","close":9939.0},{"date":"2021-10-20","close":9813.0},{"date":"2021-10-21","close":9646.0},{"date":"2021-10-22","close":9646.0},{"date":"2021-10-25","close":9646.0},{"date":"2021-10-26","close":9855.0},{"date":"2021-10-27","close":9731.0},{"date":"2021-10-28","close":9773.0},{"date":"2021-10-29","close":9731.0},{"date":"2021-11-01","close":9604.0},{"date":"2021-11-02","close":9813.0},{"date":"2021-11-03","close":9939.0},{"date":"2021-11-04","close":9731.0},{"date":"2021-11-05","close":9562.0},{"date":"2021-11-08","close":9393.0},{"date":"2021-11-09","close":9393.0},{"date":"2021-11-10","close":9184.0},{"date":"2021-11-11","close":9142.0},{"date":"2021-11-12","close":9226.0},{"date":"2021-11-15","close":9226.0},{"date":"2021-11-16","close":9142.0},{"date":"2021-11-17","close":8724.0},{"date":"2021-11-18","close":8724.0},{"date":"2021-11-19","close":8724.0},{"date":"2021-11-22","close":8471.0},{"date":"2021-11-23","close":8379.0},{"date":"2021-11-24","close":8513.0},{"date":"2021-11-25","close":8471.0},{"date":"2021-11-26","close":8252.0},{"date":"2021-11-29","close":7924.0},{"date":"2021-11-30","close":7472.0},{"date":"2021-12-01","close":7683.0},{"date":"2021-12-02","close":8245.0},{"date":"2021-12-03","close":8252.0},{"date":"2021-12-06","close":8252.0},{"date":"2021-12-07","close":8428.0},{"date":"2021-12-08","close":8428.0},{"date":"2021-12-09","close":8386.0},{"date":"2021-12-10","close":8369.0},{"date":"2021-12-13","close":8386.0},{"date":"2021-12-14","close":8319.0},{"date":"2021-12-15","close":8202.0},{"date":"2021-12-16","close":8227.0},{"date":"2021-12-17","close":8177.0},{"date":"2021-12-20","close":7966.0},{"date":"2021-12-21","close":7944.0},{"date":"2021-12-22","close":8018.0},{"date":"2021-12-23","close":8051.0},{"date":"2021-12-24","close":7924.0},{"date":"2021-12-27","close":7924.0},{"date":"2021-12-28","close":7966.0},{"date":"2021-12-29","close":8294.0},{"date":"2021-12-30","close":8284.0},{"date":"2022-01-03","close":8304.0},{"date":"2022-01-04","close":8327.0},{"date":"2022-01-05","close":8269.0},{"date":"2022-01-06","close":8284.0},{"date":"2022-01-07","close":8269.0},{"date":"2022-01-10","close":8103.0},{"date":"2022-01-11","close":7934.0},{"date":"2022-01-12","close":8061.0},{"date":"2022-01-13","close":8145.0},{"date":"2022-01-14","close":8026.0},{"date":"2022-01-17","close":7884.0},{"date":"2022-01-18","close":7715.0},{"date":"2022-01-19","close":7626.0},{"date":"2022-01-20","close":7648.0},{"date":"2022-01-21","close":7626.0},{"date":"2022-01-24","close":7380.0},{"date":"2022-01-25","close":6734.0},{"date":"2022-01-26","close":6592.0},{"date":"2022-01-27","close":6264.0},{"date":"2022-01-28","close":6264.0},{"date":"2022-02-03","close":6264.0},{"date":"2022-02-04","close":6264.0},{"date":"2022-02-07","close":6264.0},{"date":"2022-02-08","close":6264.0},{"date":"2022-02-09","close":6264.0},{"date":"2022-02-10","close":6264.0},{"date":"2022-02-11","close":6264.0},{"date":"2022-02-14","close":6264.0},{"date":"2022-02-15","close":6264.0},{"date":"2022-02-16","close":6264.0},{"date":"2022-02-17","close":6264.0},{"date":"2022-02-18","close":6264.0},{"date":"2022-02-21","close":6264.0},{"date":"2022-02-22","close":6264.0},{"date":"2022-02-23","close":6416.0},{"date":"2022-02-24","close":5911.0},{"date":"2022-02-25","close":5760.0},{"date":"2022-02-28","close":5494.0},{"date":"2022-03-02","close":5459.0},{"date":"2022-03-03","close":5526.0},{"date":"2022-03-04","close":5526.0},{"date":"2022-03-07","close":5382.0},{"date":"2022-03-08","close":5265.0},{"date":"2022-03-10","close":5307.0},{"date":"2022-03-11","close":5392.0},{"date":"2022-03-14","close":5568.0},{"date":"2022-03-15","close":5568.0},{"date":"2022-03-16","close":5601.0},{"date":"2022-03-17","close":5635.0},{"date":"2022-03-18","close":5727.0},{"date":"2022-03-21","close":5770.0},{"date":"2022-03-22","close":5678.0},{"date":"2022-03-23","close":5678.0},{"date":"2022-03-24","close":5678.0},{"date":"2022-03-25","close":5678.0},{"date":"2022-03-28","close":5678.0},{"date":"2022-03-29","close":5678.0},{"date":"2022-03-30","close":5678.0},{"date":"2022-03-31","close":5678.0},{"date":"2022-04-01","close":5678.0},{"date":"2022-04-04","close":5678.0},{"date":"2022-04-05","close":5678.0},{"date":"2022-04-06","close":5678.0},{"date":"2022-04-07","close":5678.0},{"date":"2022-04-08","close":5678.0},{"date":"2022-04-11","close":5678.0},{"date":"2022-04-12","close":5678.0},{"date":"2022-04-13","close":5678.0},{"date":"2022-04-14","close":5678.0},{"date":"2022-04-15","close":5678.0},{"date":"2022-04-18","close":5678.0},{"date":"2022-04-19","close":5678.0},{"date":"2022-04-20","close":5678.0},{"date":"2022-04-21","close":5678.0},{"date":"2022-04-22","close":5678.0},{"date":"2022-04-25","close":5678.0},{"date":"2022-04-26","close":5678.0},{"date":"2022-04-27","close":5678.0},{"date":"2022-04-28","close":5678.0},{"date":"2022-04-29","close":5678.0},{"date":"2022-05-02","close":5678.0},{"date":"2022-05-03","close":5678.0},{"date":"2022-05-04","close":5678.0},{"date":"2022-05-06","close":5678.0},{"date":"2022-05-09","close":5678.0},{"date":"2022-05-10","close":5678.0},{"date":"2022-05-11","close":5678.0},{"date":"2022-05-12","close":5678.0},{"date":"2022-05-13","close":5678.0},{"date":"2022-05-16","close":5678.0},{"date":"2022-05-17","close":5678.0},{"date":"2022-05-18","close":5678.0},{"date":"2022-05-19","close":5678.0},{"date":"2022-05-20","close":5678.0},{"date":"2022-05-23","close":5678.0},{"date":"2022-05-24","close":5678.0},{"date":"2022-05-25","close":5678.0},{"date":"2022-05-26","close":5678.0},{"date":"2022-05-27","close":5678.0},{"date":"2022-05-30","close":5678.0},{"date":"2022-05-31","close":5678.0},{"date":"2022-06-02","close":5678.0},{"date":"2022-06-03","close":5678.0},{"date":"2022-06-07","close":5678.0},{"date":"2022-06-08","close":5678.0},{"date":"2022-06-09","close":5678.0},{"date":"2022-06-10","close":5678.0},{"date":"2022-06-13","close":5678.0},{"date":"2022-06-14","close":5678.0},{"date":"2022-06-15","close":5678.0},{"date":"2022-06-16","close":5678.0},{"date":"2022-06-17","close":5678.0},{"date":"2022-06-20","close":5678.0},{"date":"2022-06-21","close":5678.0},{"date":"2022-06-22","close":5678.0},{"date":"2022-06-23","close":5678.0},{"date":"2022-06-24","close":5678.0},{"date":"2022-06-27","close":5678.0},{"date":"2022-06-28","close":5678.0},{"date":"2022-06-29","close":5678.0},{"date":"2022-06-30","close":5678.0},{"date":"2022-07-01","close":5678.0},{"date":"2022-07-04","close":5678.0},{"date":"2022-07-05","close":5678.0},{"date":"2022-07-06","close":5678.0},{"date":"2022-07-07","close":5678.0},{"date":"2022-07-08","close":5678.0},{"date":"2022-07-11","close":5678.0},{"date":"2022-07-12","close":5678.0},{"date":"2022-07-13","close":5678.0},{"date":"2022-07-14","close":5678.0},{"date":"2022-07-15","close":5678.0},{"date":"2022-07-18","close":5678.0},{"date":"2022-07-19","close":5678.0},{"date":"2022-07-20","close":5678.0},{"date":"2022-07-21","close":5678.0},{"date":"2022-07-22","close":5678.0},{"date":"2022-07-25","close":5678.0},{"date":"2022-07-26","close":5678.0},{"date":"2022-07-27","close":5678.0},{"date":"2022-07-28","close":5678.0},{"date":"2022-07-29","close":5678.0},{"date":"2022-08-01","close":5678.0},{"date":"2022-08-02","close":5678.0},{"date":"2022-08-03","close":5678.0},{"date":"2022-08-04","close":5678.0},{"date":"2022-08-05","close":5678.0},{"date":"2022-08-08","close":5678.0},{"date":"2022-08-09","close":5678.0},{"date":"2022-08-10","close":5678.0},{"date":"2022-08-11","close":5678.0},{"date":"2022-08-12","close":5678.0},{"date":"2022-08-16","close":5678.0},{"date":"2022-08-17","close":5678.0},{"date":"2022-08-18","close":5678.0},{"date":"2022-08-19","close":5678.0},{"date":"2022-08-22","close":5678.0},{"date":"2022-08-23","close":5678.0},{"date":"2022-08-24","close":5678.0},{"date":"2022-08-25","close":5678.0},{"date":"2022-08-26","close":5678.0},{"date":"2022-08-29","close":5678.0},{"date":"2022-08-30","close":5678.0},{"date":"2022-08-31","close":5678.0},{"date":"2022-09-01","close":5678.0},{"date":"2022-09-02","close":5678.0},{"date":"2022-09-05","close":5678.0},{"date":"2022-09-06","close":5678.0},{"date":"2022-09-07","close":5678.0},{"date":"2022-09-08","close":5678.0},{"date":"2022-09-13","close":5678.0},{"date":"2022-09-14","close":5678.0},{"date":"2022-09-15","close":5678.0},{"date":"2022-09-16","close":5678.0},{"date":"2022-09-19","close":5678.0},{"date":"2022-09-20","close":5678.0},{"date":"2022-09-21","close":5678.0},{"date":"2022-09-22","close":5678.0},{"date":"2022-09-23","close":5678.0},{"date":"2022-09-26","close":5678.0},{"date":"2022-09-27","close":5678.0},{"date":"2022-09-28","close":5678.0},{"date":"2022-09-29","close":4882.0},{"date":"2022-09-30","close":5340.0},{"date":"2022-10-04","close":5081.0},{"date":"2022-10-05","close":5094.0},{"date":"2022-10-06","close":5056.0},{"date":"2022-10-07","close":5094.0},{"date":"2022-10-11","close":4766.0},{"date":"2022-10-12","close":4520.0},{"date":"2022-10-13","close":3993.0},{"date":"2022-10-14","close":4308.0},{"date":"2022-10-17","close":4343.0},{"date":"2022-10-18","close":4378.0},{"date":"2022-10-19","close":4343.0},{"date":"2022-10-20","close":4331.0},{"date":"2022-10-21","close":4321.0},{"date":"2022-10-24","close":4366.0},{"date":"2022-10-25","close":4390.0},{"date":"2022-10-26","close":4226.0},{"date":"2022-10-27","close":4274.0},{"date":"2022-10-28","close":4226.0},{"date":"2022-10-31","close":4144.0},{"date":"2022-11-01","close":4144.0},{"date":"2022-11-02","close":4110.0},{"date":"2022-11-03","close":4120.0},{"date":"2022-11-04","close":4028.0},{"date":"2022-11-07","close":3993.0},{"date":"2022-11-08","close":4120.0},{"date":"2022-11-09","close":4144.0},{"date":"2022-11-10","close":4110.0},{"date":"2022-11-11","close":4214.0},{"date":"2022-11-14","close":4331.0},{"date":"2022-11-15","close":4284.0},{"date":"2022-11-16","close":4179.0},{"date":"2022-11-17","close":4038.0},{"date":"2022-11-18","close":4085.0},{"date":"2022-11-21","close":3911.0},{"date":"2022-11-22","close":3851.0},{"date":"2022-11-23","close":3911.0},{"date":"2022-11-24","close":3980.0},{"date":"2022-11-25","close":3933.0},{"date":"2022-11-28","close":3829.0},{"date":"2022-11-29","close":3782.0},{"date":"2022-11-30","close":3816.0},{"date":"2022-12-01","close":4015.0},{"date":"2022-12-02","close":4028.0},{"date":"2022-12-05","close":4028.0},{"date":"2022-12-06","close":3968.0},{"date":"2022-12-07","close":3946.0},{"date":"2022-12-08","close":3757.0},{"date":"2022-12-09","close":3782.0},{"date":"2022-12-12","close":3792.0},{"date":"2022-12-13","close":3946.0},{"date":"2022-12-14","close":3911.0},{"date":"2022-12-15","close":3933.0},{"date":"2022-12-16","close":3804.0},{"date":"2022-12-19","close":3782.0},{"date":"2022-12-20","close":3618.0},{"date":"2022-12-21","close":3419.0},{"date":"2022-12-22","close":3429.0},{"date":"2022-12-23","close":3290.0},{"date":"2022-12-26","close":3173.0},{"date":"2022-12-27","close":3419.0},{"date":"2022-12-28","close":3337.0},{"date":"2022-12-29","close":3230.0},{"date":"2023-01-02","close":3183.0},{"date":"2023-01-03","close":3044.0},{"date":"2023-01-04","close":3044.0},{"date":"2023-01-05","close":3347.0},{"date":"2023-01-06","close":3337.0},{"date":"2023-01-09","close":3476.0},{"date":"2023-01-10","close":3476.0},{"date":"2023-01-11","close":3476.0},{"date":"2023-01-12","close":3429.0},{"date":"2023-01-13","close":3454.0},{"date":"2023-01-16","close":3476.0},{"date":"2023-01-17","close":3394.0},{"date":"2023-01-18","close":3372.0},{"date":"2023-01-19","close":3324.0},{"date":"2023-01-20","close":3359.0},{"date":"2023-01-25","close":3396.0},{"date":"2023-01-26","close":3409.0},{"date":"2023-01-27","close":3468.0},{"date":"2023-01-30","close":3454.0},{"date":"2023-01-31","close":3377.0},{"date":"2023-02-01","close":3416.0},{"date":"2023-02-02","close":3478.0},{"date":"2023-02-03","close":3511.0},{"date":"2023-02-06","close":3476.0},{"date":"2023-02-07","close":3481.0},{"date":"2023-02-08","close":3506.0},{"date":"2023-02-09","close":3523.0},{"date":"2023-02-10","close":3466.0},{"date":"2023-02-13","close":3362.0},{"date":"2023-02-14","close":3369.0},{"date":"2023-02-15","close":3270.0},{"date":"2023-02-16","close":3262.0},{"date":"2023-02-17","close":3257.0},{"date":"2023-02-20","close":3277.0},{"date":"2023-02-21","close":3220.0},{"date":"2023-02-22","close":3138.0},{"date":"2023-02-23","close":3133.0},{"date":"2023-02-24","close":3108.0},{"date":"2023-02-27","close":3036.0},{"date":"2023-02-28","close":3083.0},{"date":"2023-03-02","close":3086.0},{"date":"2023-03-03","close":3046.0},{"date":"2023-03-06","close":3024.0},{"date":"2023-03-07","close":2984.0},{"date":"2023-03-08","close":2962.0},{"date":"2023-03-09","close":2892.0},{"date":"2023-03-10","close":2832.0},{"date":"2023-03-13","close":2743.0},{"date":"2023-03-14","close":2594.0},{"date":"2023-03-15","close":2599.0},{"date":"2023-03-16","close":2579.0},{"date":"2023-03-17","close":2738.0},{"date":"2023-03-20","close":2738.0},{"date":"2023-03-21","close":2740.0},{"date":"2023-03-22","close":2738.0},{"date":"2023-03-23","close":2691.0},{"date":"2023-03-24","close":2691.0},{"date":"2023-03-27","close":2753.0},{"date":"2023-03-28","close":2798.0},{"date":"2023-03-29","close":3108.0},{"date":"2023-03-30","close":3096.0},{"date":"2023-03-31","close":3036.0},{"date":"2023-04-03","close":3031.0},{"date":"2023-04-04","close":3093.0},{"date":"2023-04-05","close":3081.0},{"date":"2023-04-06","close":3419.0},{"date":"2023-04-07","close":4445.0},{"date":"2023-04-10","close":4567.0},{"date":"2023-04-11","close":4241.0},{"date":"2023-04-12","close":4047.0},{"date":"2023-04-13","close":4167.0},{"date":"2023-04-14","close":4090.0},{"date":"2023-04-17","close":3975.0},{"date":"2023-04-18","close":4020.0},{"date":"2023-04-19","close":4179.0},{"date":"2023-04-20","close":4033.0},{"date":"2023-04-21","close":3662.0},{"date":"2023-04-24","close":3734.0},{"date":"2023-04-25","close":3550.0},{"date":"2023-04-26","close":3461.0},{"date":"2023-04-27","close":3113.0},{"date":"2023-04-28","close":3039.0},{"date":"2023-05-02","close":3183.0},{"date":"2023-05-03","close":3225.0},{"date":"2023-05-04","close":3168.0},{"date":"2023-05-08","close":3128.0},{"date":"2023-05-09","close":3076.0},{"date":"2023-05-10","close":3121.0},{"date":"2023-05-11","close":3113.0},{"date":"2023-05-12","close":3078.0},{"date":"2023-05-15","close":2974.0},{"date":"2023-05-16","close":2949.0},{"date":"2023-05-17","close":2989.0},{"date":"2023-05-18","close":2984.0},{"date":"2023-05-19","close":3014.0},{"date":"2023-05-22","close":2984.0},{"date":"2023-05-23","close":2989.0},{"date":"2023-05-24","close":2907.0},{"date":"2023-05-25","close":2872.0},{"date":"2023-05-26","close":2830.0},{"date":"2023-05-30","close":2840.0},{"date":"2023-05-31","close":2793.0},{"date":"2023-06-01","close":2773.0},{"date":"2023-06-02","close":2788.0},{"date":"2023-06-05","close":2840.0},{"date":"2023-06-07","close":2852.0},{"date":"2023-06-08","close":2862.0},{"date":"2023-06-09","close":2800.0},{"date":"2023-06-12","close":2780.0},{"date":"2023-06-13","close":2795.0},{"date":"2023-06-14","close":2730.0},{"date":"2023-06-15","close":2755.0},{"date":"2023-06-16","close":2750.0},{"date":"2023-06-19","close":2716.0},{"date":"2023-06-20","close":2718.0},{"date":"2023-06-21","close":2783.0},{"date":"2023-06-22","close":2986.0},{"date":"2023-06-23","close":2894.0},{"date":"2023-06-26","close":2919.0},{"date":"2023-06-27","close":2825.0},{"date":"2023-06-28","close":2812.0},{"date":"2023-06-29","close":2753.0},{"date":"2023-06-30","close":2753.0},{"date":"2023-07-03","close":2733.0},{"date":"2023-07-04","close":2830.0},{"date":"2023-07-05","close":2793.0},{"date":"2023-07-06","close":2708.0},{"date":"2023-07-07","close":2716.0},{"date":"2023-07-10","close":2723.0},{"date":"2023-07-11","close":2743.0},{"date":"2023-07-12","close":2758.0},{"date":"2023-07-13","close":2773.0},{"date":"2023-07-14","close":2763.0},{"date":"2023-07-17","close":2783.0},{"date":"2023-07-18","close":2755.0},{"date":"2023-07-19","close":2770.0},{"date":"2023-07-20","close":2830.0},{"date":"2023-07-21","close":2743.0},{"date":"2023-07-24","close":2631.0},{"date":"2023-07-25","close":2492.0},{"date":"2023-07-26","close":2388.0},{"date":"2023-07-27","close":2586.0},{"date":"2023-07-28","close":2723.0},{"date":"2023-07-31","close":2832.0},{"date":"2023-08-01","close":2812.0},{"date":"2023-08-02","close":2822.0},{"date":"2023-08-03","close":2952.0},{"date":"2023-08-04","close":2949.0},{"date":"2023-08-07","close":3016.0},{"date":"2023-08-08","close":2949.0},{"date":"2023-08-09","close":3034.0},{"date":"2023-08-10","close":3078.0},{"date":"2023-08-11","close":3078.0},{"date":"2023-08-14","close":3056.0},{"date":"2023-08-16","close":3250.0},{"date":"2023-08-17","close":3213.0},{"date":"2023-08-18","close":3113.0},{"date":"2023-08-21","close":3113.0},{"date":"2023-08-22","close":3208.0},{"date":"2023-08-23","close":3222.0},{"date":"2023-08-24","close":3327.0},{"date":"2023-08-25","close":3364.0},{"date":"2023-08-28","close":3399.0},{"date":"2023-08-29","close":3429.0},{"date":"2023-08-30","close":3496.0},{"date":"2023-08-31","close":3396.0},{"date":"2023-09-01","close":3282.0},{"date":"2023-09-04","close":3302.0},{"date":"2023-09-05","close":3277.0},{"date":"2023-09-06","close":3297.0},{"date":"2023-09-07","close":3203.0},{"date":"2023-09-08","close":3165.0},{"date":"2023-09-11","close":3106.0},{"date":"2023-09-12","close":3058.0},{"date":"2023-09-13","close":3066.0},{"date":"2023-09-14","close":2989.0},{"date":"2023-09-15","close":3009.0},{"date":"2023-09-18","close":2934.0},{"date":"2023-09-19","close":2904.0},{"date":"2023-09-20","close":2805.0},{"date":"2023-09-21","close":2783.0},{"date":"2023-09-22","close":2763.0},{"date":"2023-09-25","close":2691.0},{"date":"2023-09-26","close":2681.0},{"date":"2023-09-27","close":2716.0},{"date":"2023-10-04","close":2668.0},{"date":"2023-10-05","close":2609.0},{"date":"2023-10-06","close":2641.0},{"date":"2023-10-10","close":2621.0},{"date":"2023-10-11","close":2666.0},{"date":"2023-10-12","close":2765.0},{"date":"2023-10-13","close":2743.0},{"date":"2023-10-16","close":2634.0},{"date":"2023-10-17","close":2658.0},{"date":"2023-10-18","close":2641.0},{"date":"2023-10-19","close":2440.0},{"date":"2023-10-20","close":2455.0},{"date":"2023-10-23","close":2467.0},{"date":"2023-10-24","close":2504.0},{"date":"2023-10-25","close":2544.0},{"date":"2023-10-26","close":2435.0},{"date":"2023-10-27","close":2420.0},{"date":"2023-10-30","close":2442.0},{"date":"2023-10-31","close":2405.0},{"date":"2023-11-01","close":2407.0},{"date":"2023-11-02","close":2437.0},{"date":"2023-11-03","close":2467.0},{"date":"2023-11-06","close":2509.0},{"date":"2023-11-07","close":2502.0},{"date":"2023-11-08","close":2549.0},{"date":"2023-11-09","close":2552.0},{"date":"2023-11-10","close":2489.0},{"date":"2023-11-13","close":2432.0},{"date":"2023-11-14","close":2467.0},{"date":"2023-11-15","close":2537.0},{"date":"2023-11-16","close":2547.0},{"date":"2023-11-17","close":2542.0},{"date":"2023-11-20","close":2544.0},{"date":"2023-11-21","close":2534.0},{"date":"2023-11-22","close":2855.0},{"date":"2023-11-23","close":2663.0},{"date":"2023-11-24","close":2621.0},{"date":"2023-11-27","close":2537.0},{"date":"2023-11-28","close":2497.0},{"date":"2023-11-29","close":2479.0},{"date":"2023-11-30","close":2447.0},{"date":"2023-12-01","close":2437.0},{"date":"2023-12-04","close":2452.0},{"date":"2023-12-05","close":2437.0},{"date":"2023-12-06","close":2432.0},{"date":"2023-12-07","close":2430.0},{"date":"2023-12-08","close":2445.0},{"date":"2023-12-11","close":2450.0},{"date":"2023-12-12","close":2457.0},{"date":"2023-12-13","close":2417.0},{"date":"2023-12-14","close":2422.0},{"date":"2023-12-15","close":2422.0},{"date":"2023-12-18","close":2410.0},{"date":"2023-12-19","close":2410.0},{"date":"2023-12-20","close":2432.0},{"date":"2023-12-21","close":2504.0},{"date":"2023-12-22","close":2475.0},{"date":"2023-12-26","close":2477.0},{"date":"2023-12-27","close":2487.0},{"date":"2023-12-28","close":2519.0},{"date":"2024-01-02","close":2514.0},{"date":"2024-01-03","close":2507.0},{"date":"2024-01-04","close":2504.0},{"date":"2024-01-05","close":2502.0},{"date":"2024-01-08","close":2484.0},{"date":"2024-01-09","close":2527.0},{"date":"2024-01-10","close":2569.0},{"date":"2024-01-11","close":2606.0},{"date":"2024-01-12","close":2604.0},{"date":"2024-01-15","close":2581.0},{"date":"2024-01-16","close":2519.0},{"date":"2024-01-17","close":2417.0},{"date":"2024-01-18","close":2420.0},{"date":"2024-01-19","close":2484.0},{"date":"2024-01-22","close":2497.0},{"date":"2024-01-23","close":2445.0},{"date":"2024-01-24","close":2427.0},{"date":"2024-01-25","close":2447.0},{"date":"2024-01-26","close":2435.0},{"date":"2024-01-29","close":2445.0},{"date":"2024-01-30","close":2410.0},{"date":"2024-01-31","close":2388.0},{"date":"2024-02-01","close":2390.0},{"date":"2024-02-02","close":2412.0},{"date":"2024-02-05","close":2422.0},{"date":"2024-02-06","close":2400.0},{"date":"2024-02-07","close":2405.0},{"date":"2024-02-08","close":2479.0},{"date":"2024-02-13","close":2517.0},{"date":"2024-02-14","close":2487.0},{"date":"2024-02-15","close":2499.0},{"date":"2024-02-16","close":2497.0},{"date":"2024-02-19","close":2479.0},{"date":"2024-02-20","close":2450.0},{"date":"2024-02-21","close":2509.0},{"date":"2024-02-22","close":2507.0},{"date":"2024-02-23","close":2499.0},{"date":"2024-02-26","close":2460.0},{"date":"2024-02-27","close":2427.0},{"date":"2024-02-28","close":2412.0},{"date":"2024-02-29","close":2405.0},{"date":"2024-03-04","close":2415.0},{"date":"2024-03-05","close":2405.0},{"date":"2024-03-06","close":2405.0},{"date":"2024-03-07","close":2402.0},{"date":"2024-03-08","close":2405.0},{"date":"2024-03-11","close":2410.0},{"date":"2024-03-12","close":2405.0},{"date":"2024-03-13","close":2417.0},{"date":"2024-03-14","close":2415.0},{"date":"2024-03-15","close":2405.0},{"date":"2024-03-18","close":2395.0},{"date":"2024-03-19","close":2405.0},{"date":"2024-03-20","close":2420.0},{"date":"2024-03-21","close":2432.0},{"date":"2024-03-22","close":2499.0},{"date":"2024-03-25","close":2487.0},{"date":"2024-03-26","close":2509.0},{"date":"2024-03-27","close":2494.0},{"date":"2024-03-28","close":2462.0},{"date":"2024-03-29","close":2445.0},{"date":"2024-04-01","close":2430.0},{"date":"2024-04-02","close":2407.0},{"date":"2024-04-03","close":2392.0},{"date":"2024-04-04","close":2397.0},{"date":"2024-04-05","close":2370.0},{"date":"2024-04-08","close":2360.0},{"date":"2024-04-09","close":2365.0},{"date":"2024-04-11","close":2365.0},{"date":"2024-04-12","close":2373.0},{"date":"2024-04-15","close":2370.0},{"date":"2024-04-16","close":2368.0},{"date":"2024-04-17","close":2363.0},{"date":"2024-04-18","close":2370.0},{"date":"2024-04-19","close":2360.0},{"date":"2024-04-22","close":2348.0},{"date":"2024-04-23","close":2345.0},{"date":"2024-04-24","close":2360.0},{"date":"2024-04-25","close":2353.0},{"date":"2024-04-26","close":2348.0},{"date":"2024-04-29","close":2353.0},{"date":"2024-04-30","close":2345.0},{"date":"2024-05-02","close":2375.0},{"date":"2024-05-03","close":2365.0},{"date":"2024-05-07","close":2363.0},{"date":"2024-05-08","close":2363.0},{"date":"2024-05-09","close":2373.0},{"date":"2024-05-10","close":2365.0},{"date":"2024-05-13","close":2363.0},{"date":"2024-05-14","close":2363.0},{"date":"2024-05-16","close":2363.0},{"date":"2024-05-17","close":2363.0},{"date":"2024-05-20","close":2350.0},{"date":"2024-05-21","close":2348.0},{"date":"2024-05-22","close":2348.0},{"date":"2024-05-23","close":2348.0},{"date":"2024-05-24","close":2350.0},{"date":"2024-05-27","close":2343.0},{"date":"2024-05-28","close":2350.0},{"date":"2024-05-29","close":2343.0},{"date":"2024-05-30","close":2340.0},{"date":"2024-05-31","close":2338.0},{"date":"2024-06-03","close":2338.0},{"date":"2024-06-04","close":2325.0},{"date":"2024-06-05","close":2338.0},{"date":"2024-06-07","close":2323.0},{"date":"2024-06-10","close":2330.0},{"date":"2024-06-11","close":2340.0},{"date":"2024-06-12","close":2340.0},{"date":"2024-06-13","close":2348.0},{"date":"2024-06-14","close":2353.0},{"date":"2024-06-17","close":2355.0},{"date":"2024-06-18","close":2353.0},{"date":"2024-06-19","close":2353.0},{"date":"2024-06-20","close":2338.0},{"date":"2024-06-21","close":2350.0},{"date":"2024-06-24","close":2340.0},{"date":"2024-06-25","close":2343.0},{"date":"2024-06-26","close":2375.0},{"date":"2024-06-27","close":2343.0},{"date":"2024-06-28","close":2368.0},{"date":"2024-07-01","close":2368.0},{"date":"2024-07-02","close":2378.0},{"date":"2024-07-03","close":2360.0},{"date":"2024-07-04","close":2353.0},{"date":"2024-07-05","close":2355.0},{"date":"2024-07-08","close":2358.0},{"date":"2024-07-09","close":2358.0},{"date":"2024-07-10","close":2383.0},{"date":"2024-07-11","close":2425.0},{"date":"2024-07-12","close":2375.0},{"date":"2024-07-15","close":2358.0},{"date":"2024-07-16","close":2373.0},{"date":"2024-07-17","close":2375.0},{"date":"2024-07-18","close":2363.0},{"date":"2024-07-19","close":2368.0},{"date":"2024-07-22","close":2395.0},{"date":"2024-07-23","close":2455.0},{"date":"2024-07-24","close":2517.0},{"date":"2024-07-25","close":2462.0},{"date":"2024-07-26","close":2552.0},{"date":"2024-07-29","close":2527.0},{"date":"2024-07-30","close":2494.0},{"date":"2024-07-31","close":2484.0},{"date":"2024-08-01","close":2470.0},{"date":"2024-08-02","close":2427.0},{"date":"2024-08-05","close":2224.0},{"date":"2024-08-06","close":2278.0},{"date":"2024-08-07","close":2353.0},{"date":"2024-08-08","close":2340.0},{"date":"2024-08-09","close":2370.0},{"date":"2024-08-12","close":2363.0},{"date":"2024-08-13","close":2338.0},{"date":"2024-08-14","close":2350.0},{"date":"2024-08-16","close":2340.0},{"date":"2024-08-19","close":2323.0},{"date":"2024-08-20","close":2323.0},{"date":"2024-08-21","close":2323.0},{"date":"2024-08-22","close":2301.0},{"date":"2024-08-23","close":2283.0},{"date":"2024-08-26","close":2241.0},{"date":"2024-08-27","close":2246.0},{"date":"2024-08-28","close":2236.0},{"date":"2024-08-29","close":2206.0},{"date":"2024-08-30","close":2199.0},{"date":"2024-09-02","close":2219.0},{"date":"2024-09-03","close":2233.0},{"date":"2024-09-04","close":2186.0},{"date":"2024-09-05","close":2226.0},{"date":"2024-09-06","close":2204.0},{"date":"2024-09-09","close":2176.0},{"date":"2024-09-10","close":2154.0},{"date":"2024-09-11","close":2144.0},{"date":"2024-09-12","close":2127.0},{"date":"2024-09-13","close":2124.0},{"date":"2024-09-19","close":2077.0},{"date":"2024-09-20","close":2107.0},{"date":"2024-09-23","close":2107.0},{"date":"2024-09-24","close":2102.0},{"date":"2024-09-25","close":2092.0},{"date":"2024-09-26","close":2119.0},{"date":"2024-09-27","close":2124.0},{"date":"2024-09-30","close":2124.0},{"date":"2024-10-02","close":2122.0},{"date":"2024-10-04","close":2124.0},{"date":"2024-10-07","close":2122.0},{"date":"2024-10-08","close":2129.0},{"date":"2024-10-10","close":2119.0},{"date":"2024-10-11","close":2119.0},{"date":"2024-10-14","close":2109.0},{"date":"2024-10-15","close":2119.0},{"date":"2024-10-16","close":2114.0},{"date":"2024-10-17","close":2097.0},{"date":"2024-10-18","close":2094.0},{"date":"2024-10-21","close":2045.0},{"date":"2024-10-22","close":2052.0},{"date":"2024-10-23","close":2047.0},{"date":"2024-10-24","close":2047.0},{"date":"2024-10-25","close":2047.0},{"date":"2024-10-28","close":2045.0},{"date":"2024-10-29","close":2047.0},{"date":"2024-10-30","close":2050.0},{"date":"2024-10-31","close":2052.0},{"date":"2024-11-01","close":2037.0},{"date":"2024-11-04","close":2050.0},{"date":"2024-11-05","close":2050.0},{"date":"2024-11-06","close":2032.0},{"date":"2024-11-07","close":2040.0},{"date":"2024-11-08","close":2037.0},{"date":"2024-11-11","close":1982.0},{"date":"2024-11-12","close":1876.0},{"date":"2024-11-13","close":1876.0},{"date":"2024-11-14","close":1801.0},{"date":"2024-11-15","close":1794.0},{"date":"2024-11-18","close":1818.0},{"date":"2024-11-19","close":1804.0},{"date":"2024-11-20","close":1776.0},{"date":"2024-11-21","close":1784.0},{"date":"2024-11-22","close":1784.0},{"date":"2024-11-25","close":1774.0},{"date":"2024-11-26","close":1796.0},{"date":"2024-11-27","close":1799.0},{"date":"2024-11-28","close":1814.0},{"date":"2024-11-29","close":1779.0},{"date":"2024-12-02","close":1779.0},{"date":"2024-12-03","close":1769.0},{"date":"2024-12-04","close":1771.0},{"date":"2024-12-05","close":1746.0},{"date":"2024-12-06","close":1692.0},{"date":"2024-12-09","close":1597.0},{"date":"2024-12-10","close":1789.0},{"date":"2024-12-11","close":1900.0},{"date":"2024-12-12","close":1935.0},{"date":"2024-12-13","close":1995.0},{"date":"2024-12-16","close":2087.0},{"date":"2024-12-17","close":2127.0},{"date":"2024-12-18","close":2127.0},{"date":"2024-12-19","close":2117.0},{"date":"2024-12-20","close":2074.0},{"date":"2024-12-23","close":2037.0},{"date":"2024-12-24","close":2040.0},{"date":"2024-12-26","close":2035.0},{"date":"2024-12-27","close":2072.0},{"date":"2024-12-30","close":2089.0},{"date":"2025-01-02","close":2079.0},{"date":"2025-01-03","close":2104.0},{"date":"2025-01-06","close":2122.0},{"date":"2025-01-07","close":2119.0},{"date":"2025-01-08","close":2119.0},{"date":"2025-01-09","close":2122.0},{"date":"2025-01-10","close":2124.0},{"date":"2025-01-13","close":2189.0},{"date":"2025-01-14","close":2241.0},{"date":"2025-01-15","close":2243.0},{"date":"2025-01-16","close":2228.0},{"date":"2025-01-17","close":2298.0},{"date":"2025-01-20","close":2338.0},{"date":"2025-01-21","close":2338.0},{"date":"2025-01-22","close":2340.0},{"date":"2025-01-23","close":2338.0},{"date":"2025-01-24","close":2365.0},{"date":"2025-01-31","close":2385.0},{"date":"2025-02-03","close":2368.0},{"date":"2025-02-04","close":2407.0},{"date":"2025-02-05","close":2407.0},{"date":"2025-02-06","close":2338.0},{"date":"2025-02-07","close":2363.0},{"date":"2025-02-10","close":2405.0},{"date":"2025-02-11","close":2407.0},{"date":"2025-02-12","close":2410.0},{"date":"2025-02-13","close":2415.0},{"date":"2025-02-14","close":2383.0},{"date":"2025-02-17","close":2368.0},{"date":"2025-02-18","close":2340.0},{"date":"2025-02-19","close":2306.0},{"date":"2025-02-20","close":2333.0},{"date":"2025-02-21","close":2330.0},{"date":"2025-02-24","close":2340.0},{"date":"2025-02-25","close":2343.0},{"date":"2025-02-26","close":2350.0},{"date":"2025-02-27","close":2330.0},{"date":"2025-02-28","close":2323.0},{"date":"2025-03-04","close":2261.0},{"date":"2025-03-05","close":2236.0},{"date":"2025-03-06","close":2201.0},{"date":"2025-03-07","close":2196.0},{"date":"2025-03-10","close":2137.0},{"date":"2025-03-11","close":2114.0},{"date":"2025-03-12","close":2169.0},{"date":"2025-03-13","close":2169.0},{"date":"2025-03-14","close":2214.0},{"date":"2025-03-17","close":2281.0},{"date":"2025-03-18","close":2263.0},{"date":"2025-03-19","close":2301.0},{"date":"2025-03-20","close":2303.0},{"date":"2025-03-21","close":2320.0},{"date":"2025-03-24","close":2368.0},{"date":"2025-03-25","close":2395.0},{"date":"2025-03-26","close":2410.0},{"date":"2025-03-27","close":2365.0},{"date":"2025-03-28","close":2390.0},{"date":"2025-03-31","close":2390.0},{"date":"2025-04-01","close":2405.0},{"date":"2025-04-02","close":2395.0},{"date":"2025-04-03","close":2390.0},{"date":"2025-04-04","close":2338.0},{"date":"2025-04-07","close":2432.0},{"date":"2025-04-08","close":2492.0},{"date":"2025-04-09","close":2492.0},{"date":"2025-04-10","close":2494.0},{"date":"2025-04-11","close":2534.0},{"date":"2025-04-14","close":2534.0},{"date":"2025-04-15","close":2594.0},{"date":"2025-04-16","close":2522.0},{"date":"2025-04-17","close":2482.0},{"date":"2025-04-18","close":2455.0},{"date":"2025-04-21","close":2457.0},{"date":"2025-04-22","close":2430.0},{"date":"2025-04-23","close":2494.0},{"date":"2025-04-24","close":2497.0},{"date":"2025-04-25","close":2492.0},{"date":"2025-04-28","close":2504.0},{"date":"2025-04-29","close":2529.0},{"date":"2025-04-30","close":2484.0},{"date":"2025-05-02","close":2594.0},{"date":"2025-05-07","close":2581.0},{"date":"2025-05-08","close":2542.0},{"date":"2025-05-09","close":2569.0},{"date":"2025-05-12","close":2559.0},{"date":"2025-05-13","close":2611.0},{"date":"2025-05-14","close":2609.0},{"date":"2025-05-15","close":2532.0},{"date":"2025-05-16","close":2509.0},{"date":"2025-05-19","close":2549.0},{"date":"2025-05-20","close":2514.0},{"date":"2025-05-21","close":2482.0},{"date":"2025-05-22","close":2440.0},{"date":"2025-05-23","close":2427.0},{"date":"2025-05-26","close":2917.0},{"date":"2025-05-27","close":2892.0},{"date":"2025-05-28","close":2770.0},{"date":"2025-05-29","close":2894.0},{"date":"2025-05-30","close":2855.0},{"date":"2025-06-02","close":3024.0},{"date":"2025-06-04","close":3078.0},{"date":"2025-06-05","close":2716.0},{"date":"2025-06-09","close":2696.0},{"date":"2025-06-10","close":2596.0},{"date":"2025-06-11","close":2691.0},{"date":"2025-06-12","close":2648.0},{"date":"2025-06-13","close":2760.0},{"date":"2025-06-16","close":2847.0},{"date":"2025-06-17","close":2857.0},{"date":"2025-06-18","close":2840.0},{"date":"2025-06-19","close":2812.0},{"date":"2025-06-20","close":2852.0},{"date":"2025-06-23","close":2964.0},{"date":"2025-06-24","close":2885.0},{"date":"2025-06-25","close":2807.0},{"date":"2025-06-26","close":2723.0},{"date":"2025-06-27","close":2666.0},{"date":"2025-06-30","close":2651.0},{"date":"2025-07-01","close":2646.0},{"date":"2025-07-02","close":2599.0},{"date":"2025-07-03","close":2569.0},{"date":"2025-07-04","close":2554.0},{"date":"2025-07-07","close":2534.0},{"date":"2025-07-08","close":2529.0},{"date":"2025-07-09","close":2534.0},{"date":"2025-07-10","close":2534.0},{"date":"2025-07-11","close":2547.0},{"date":"2025-07-14","close":2512.0},{"date":"2025-07-15","close":2432.0},{"date":"2025-07-16","close":2437.0},{"date":"2025-07-17","close":2440.0},{"date":"2025-07-18","close":2455.0},{"date":"2025-07-21","close":2482.0},{"date":"2025-07-22","close":2430.0},{"date":"2025-07-23","close":2390.0},{"date":"2025-07-24","close":2360.0},{"date":"2025-07-25","close":2353.0},{"date":"2025-07-28","close":2338.0},{"date":"2025-07-29","close":2340.0},{"date":"2025-07-30","close":2335.0},{"date":"2025-07-31","close":2308.0},{"date":"2025-08-01","close":2318.0},{"date":"2025-08-04","close":2253.0},{"date":"2025-08-05","close":2251.0},{"date":"2025-08-06","close":2251.0},{"date":"2025-08-07","close":2206.0},{"date":"2025-08-08","close":2209.0},{"date":"2025-08-11","close":2191.0},{"date":"2025-08-12","close":2216.0},{"date":"2025-08-13","close":2199.0},{"date":"2025-08-14","close":2171.0},{"date":"2025-08-18","close":2099.0},{"date":"2025-08-19","close":2099.0},{"date":"2025-08-20","close":2060.0},{"date":"2025-08-21","close":2069.0},{"date":"2025-08-22","close":2079.0},{"date":"2025-08-25","close":2097.0},{"date":"2025-08-26","close":2062.0},{"date":"2025-08-27","close":2030.0},{"date":"2025-08-28","close":2037.0},{"date":"2025-08-29","close":2057.0},{"date":"2025-09-01","close":2012.0},{"date":"2025-09-02","close":2015.0},{"date":"2025-09-03","close":2156.0},{"date":"2025-09-04","close":2124.0},{"date":"2025-09-05","close":2191.0},{"date":"2025-09-08","close":2196.0},{"date":"2025-09-09","close":2171.0},{"date":"2025-09-10","close":2186.0},{"date":"2025-09-11","close":2219.0},{"date":"2025-09-12","close":2315.0},{"date":"2025-09-15","close":2306.0},{"date":"2025-09-16","close":2273.0},{"date":"2025-09-17","close":2246.0},{"date":"2025-09-18","close":2276.0},{"date":"2025-09-19","close":2251.0},{"date":"2025-09-22","close":2271.0},{"date":"2025-09-23","close":2286.0},{"date":"2025-09-24","close":2296.0},{"date":"2025-09-25","close":2293.0},{"date":"2025-09-26","close":2293.0},{"date":"2025-09-29","close":2296.0},{"date":"2025-09-30","close":2340.0},{"date":"2025-10-01","close":2405.0},{"date":"2025-10-02","close":2412.0},{"date":"2025-10-10","close":2509.0},{"date":"2025-10-13","close":2574.0},{"date":"2025-10-14","close":2636.0},{"date":"2025-10-15","close":2755.0},{"date":"2025-10-16","close":2770.0},{"date":"2025-10-17","close":2835.0},{"date":"2025-10-20","close":2907.0},{"date":"2025-10-21","close":2974.0},{"date":"2025-10-22","close":3036.0},{"date":"2025-10-23","close":3006.0},{"date":"2025-10-24","close":2835.0},{"date":"2025-10-27","close":2581.0},{"date":"2025-10-28","close":2589.0},{"date":"2025-10-29","close":2445.0},{"date":"2025-10-30","close":2378.0},{"date":"2025-10-31","close":2340.0},{"date":"2025-11-03","close":2224.0},{"date":"2025-11-04","close":2313.0},{"date":"2025-11-05","close":2216.0},{"date":"2025-11-06","close":2363.0},{"date":"2025-11-07","close":2293.0},{"date":"2025-11-10","close":2335.0},{"date":"2025-11-11","close":2318.0},{"date":"2025-11-12","close":2338.0},{"date":"2025-11-13","close":2333.0},{"date":"2025-11-14","close":2427.0},{"date":"2025-11-17","close":2348.0},{"date":"2025-11-18","close":2296.0},{"date":"2025-11-19","close":2323.0},{"date":"2025-11-20","close":2313.0},{"date":"2025-11-21","close":2273.0},{"date":"2025-11-24","close":2224.0},{"date":"2025-11-25","close":2214.0},{"date":"2025-11-26","close":2224.0},{"date":"2025-11-27","close":2199.0},{"date":"2025-11-28","close":2186.0},{"date":"2025-12-01","close":2179.0},{"date":"2025-12-02","close":2176.0},{"date":"2025-12-03","close":2161.0},{"date":"2025-12-04","close":2146.0},{"date":"2025-12-05","close":2119.0},{"date":"2025-12-08","close":2119.0},{"date":"2025-12-09","close":2102.0},{"date":"2025-12-10","close":2079.0},{"date":"2025-12-11","close":2099.0},{"date":"2025-12-12","close":2077.0},{"date":"2025-12-15","close":2077.0},{"date":"2025-12-16","close":2077.0},{"date":"2025-12-17","close":2104.0},{"date":"2025-12-18","close":2127.0},{"date":"2025-12-19","close":2122.0},{"date":"2025-12-22","close":2092.0},{"date":"2025-12-23","close":2072.0},{"date":"2025-12-24","close":2089.0},{"date":"2025-12-26","close":2082.0},{"date":"2025-12-29","close":2074.0},{"date":"2025-12-30","close":2060.0},{"date":"2026-01-02","close":2005.0},{"date":"2026-01-05","close":2032.0},{"date":"2026-01-06","close":1960.0},{"date":"2026-01-07","close":1943.0},{"date":"2026-01-08","close":1918.0},{"date":"2026-01-09","close":1915.0},{"date":"2026-01-12","close":1896.0},{"date":"2026-01-13","close":1896.0},{"date":"2026-01-14","close":1876.0},{"date":"2026-01-15","close":1873.0},{"date":"2026-01-16","close":1920.0},{"date":"2026-01-19","close":1910.0},{"date":"2026-01-20","close":1935.0},{"date":"2026-01-21","close":1876.0},{"date":"2026-01-22","close":1891.0},{"date":"2026-01-23","close":1891.0},{"date":"2026-01-26","close":1943.0},{"date":"2026-01-27","close":1990.0},{"date":"2026-01-28","close":1955.0},{"date":"2026-01-29","close":2000.0},{"date":"2026-01-30","close":1950.0},{"date":"2026-02-02","close":1833.0},{"date":"2026-02-03","close":1744.0},{"date":"2026-02-04","close":1799.0},{"date":"2026-02-05","close":1833.0},{"date":"2026-02-06","close":1823.0},{"date":"2026-02-09","close":1823.0},{"date":"2026-02-10","close":1836.0},{"date":"2026-02-11","close":1846.0},{"date":"2026-02-12","close":1930.0},{"date":"2026-02-13","close":1853.0},{"date":"2026-02-19","close":1945.0},{"date":"2026-02-20","close":1908.0},{"date":"2026-02-23","close":1990.0},{"date":"2026-02-24","close":1975.0},{"date":"2026-02-25","close":1980.0},{"date":"2026-02-26","close":1950.0},{"date":"2026-02-27","close":1928.0},{"date":"2026-03-03","close":1891.0},{"date":"2026-03-04","close":1836.0},{"date":"2026-03-05","close":1836.0},{"date":"2026-03-06","close":1833.0},{"date":"2026-03-09","close":1751.0},{"date":"2026-03-10","close":1809.0},{"date":"2026-03-11","close":1833.0},{"date":"2026-03-12","close":1881.0},{"date":"2026-03-13","close":1866.0},{"date":"2026-03-16","close":1886.0},{"date":"2026-03-17","close":1888.0},{"date":"2026-03-18","close":1861.0},{"date":"2026-03-19","close":1848.0},{"date":"2026-03-20","close":1868.0},{"date":"2026-03-23","close":1818.0},{"date":"2026-03-24","close":1833.0},{"date":"2026-03-25","close":1831.0},{"date":"2026-03-26","close":1833.0},{"date":"2026-03-27","close":1876.0},{"date":"2026-03-30","close":1876.0},{"date":"2026-03-31","close":1868.0},{"date":"2026-04-01","close":1873.0},{"date":"2026-04-02","close":1851.0},{"date":"2026-04-03","close":1843.0},{"date":"2026-04-06","close":1841.0},{"date":"2026-04-07","close":1789.0},{"date":"2026-04-08","close":1791.0},{"date":"2026-04-09","close":1794.0},{"date":"2026-04-10","close":1794.0},{"date":"2026-04-13","close":1789.0},{"date":"2026-04-14","close":1935.0},{"date":"2026-04-15","close":1883.0},{"date":"2026-04-16","close":1876.0},{"date":"2026-04-17","close":1876.0},{"date":"2026-04-20","close":1876.0},{"date":"2026-04-21","close":1876.0},{"date":"2026-04-22","close":1876.0},{"date":"2026-04-23","close":1876.0},{"date":"2026-04-24","close":1876.0},{"date":"2026-04-27","close":1876.0},{"date":"2026-04-28","close":1876.0},{"date":"2026-04-29","close":1876.0},{"date":"2026-04-30","close":1876.0},{"date":"2026-05-04","close":1876.0},{"date":"2026-05-06","close":1876.0},{"date":"2026-05-07","close":1732.0},{"date":"2026-05-08","close":1689.0},{"date":"2026-05-11","close":1650.0},{"date":"2026-05-12","close":1650.0},{"date":"2026-05-13","close":1650.0},{"date":"2026-05-14","close":1650.0},{"date":"2026-05-15","close":1650.0},{"date":"2026-05-18","close":1650.0},{"date":"2026-05-19","close":1650.0},{"date":"2026-05-20","close":1650.0},{"date":"2026-05-21","close":1650.0},{"date":"2026-05-22","close":1650.0},{"date":"2026-05-26","close":1650.0},{"date":"2026-05-27","close":1650.0},{"date":"2026-05-28","close":1650.0},{"date":"2026-05-29","close":1650.0},{"date":"2026-06-01","close":1650.0},{"date":"2026-06-02","close":1650.0},{"date":"2026-06-04","close":1650.0},{"date":"2026-06-05","close":1650.0},{"date":"2026-06-08","close":1650.0},{"date":"2026-06-09","close":1650.0},{"date":"2026-06-10","close":1650.0},{"date":"2026-06-11","close":1650.0},{"date":"2026-06-12","close":1650.0},{"date":"2026-06-15","close":1650.0},{"date":"2026-06-16","close":1348.0},{"date":"2026-06-17","close":1313.0},{"date":"2026-06-18","close":1309.0},{"date":"2026-06-19","close":1337.0},{"date":"2026-06-22","close":1348.0},{"date":"2026-06-23","close":1364.0},{"date":"2026-06-24","close":1400.0},{"date":"2026-06-25","close":1439.0},{"date":"2026-06-26","close":1441.0},{"date":"2026-06-29","close":1471.0},{"date":"2026-06-30","close":1544.0},{"date":"2026-07-01","close":1548.0},{"date":"2026-07-02","close":1472.0},{"date":"2026-07-03","close":1405.0},{"date":"2026-07-06","close":1407.0},{"date":"2026-07-07","close":1379.0},{"date":"2026-07-08","close":1388.0},{"date":"2026-07-09","close":1445.0},{"date":"2026-07-10","close":1400.0},{"date":"2026-07-13","close":1400.0},{"date":"2026-07-14","close":1420.0},{"date":"2026-07-15","close":1420.0},{"date":"2026-07-16","close":1421.0},{"date":"2026-07-20","close":1364.0},{"date":"2026-07-21","close":1320.0},{"date":"2026-07-22","close":1274.0},{"date":"2026-07-23","close":1221.0},{"date":"2026-07-24","close":1233.0},{"date":"2026-07-27","close":1271.0},{"date":"2026-07-28","close":1215.0},{"date":"2026-07-29","close":1222.0},{"date":"2026-07-30","close":1185.0},{"date":"2026-07-31","close":1206.0},{"date":"2026-08-03","close":1196.0},{"date":"2026-08-04","close":1198.0},{"date":"2026-08-05","close":1188.0},{"date":"2026-08-06","close":1192.0},{"date":"2026-08-07","close":1193.0},{"date":"2026-08-10","close":1233.0},{"date":"2026-08-11","close":1230.0},{"date":"2026-08-12","close":1245.0},{"date":"2026-08-13","close":1230.0},{"date":"2026-08-14","close":1224.0},{"date":"2026-08-18","close":1204.0},{"date":"2026-08-19","close":1198.0},{"date":"2026-08-20","close":1197.0},{"date":"2026-08-21","close":1186.0},{"date":"2026-08-24","close":1187.0},{"date":"2026-08-25","close":1334.0},{"date":"2026-08-26","close":1493.0},{"date":"2026-08-27","close":1502.0},{"date":"2026-08-28","close":1509.0},{"date":"2026-08-31","close":1575.0},{"date":"2026-09-01","close":1643.0},{"date":"2026-09-02","close":1701.0},{"date":"2026-09-03","close":1759.0},{"date":"2026-09-04","close":1843.0},{"date":"2026-09-07","close":1807.0},{"date":"2026-09-08","close":1617.0},{"date":"2026-09-09","close":1616.0},{"date":"2026-09-10","close":1612.0},{"date":"2026-09-11","close":1565.0},{"date":"2026-09-14","close":1549.0},{"date":"2026-09-15","close":1596.0},{"date":"2026-09-16","close":1538.0},{"date":"2026-09-17","close":1569.0},{"date":"2026-09-18","close":1505.0},{"date":"2026-09-21","close":1495.0},{"date":"2026-09-22","close":1509.0},{"date":"2026-09-23","close":1492.0},{"date":"2026-09-28","close":1526.0},{"date":"2026-09-29","close":1538.0},{"date":"2026-09-30","close":1460.0},{"date":"2026-10-01","close":1478.0},{"date":"2026-10-02","close":1520.0},{"date":"2026-10-06","close":1470.0},{"date":"2026-10-07","close":1442.0},{"date":"2026-10-08","close":1480.0},{"date":"2026-10-12","close":1477.0},{"date":"2026-10-13","close":1480.0},{"date":"2026-10-14","close":1465.0},{"date":"2026-10-15","close":1496.0},{"date":"2026-10-16","close":1500.0},{"date":"2026-10-19","close":1500.0},{"date":"2026-10-20","close":1373.0},{"date":"2026-10-21","close":1428.0},{"date":"2026-10-22","close":1289.0},{"date":"2026-10-23","close":1250.0}],"chart_data":[{"date":"2024-10-23","open":2052,"high":2060,"low":1992,"close":2047,"volume":36849,"rsi_14":20.16,"sma_20":2104.0,"sma_60":2234.7,"sma_120":2295.44},{"date":"2024-10-24","open":2047,"high":2060,"low":2017,"close":2047,"volume":14565,"rsi_14":20.47,"sma_20":2101.0,"sma_60":2227.9,"sma_120":2292.83},{"date":"2024-10-25","open":2055,"high":2055,"low":2017,"close":2047,"volume":20708,"rsi_14":19.2,"sma_20":2098.25,"sma_60":2220.07,"sma_120":2290.28},{"date":"2024-10-28","open":2055,"high":2060,"low":2025,"close":2045,"volume":16449,"rsi_14":19.2,"sma_20":2095.9,"sma_60":2213.12,"sma_120":2287.76},{"date":"2024-10-29","open":2055,"high":2064,"low":1992,"close":2047,"volume":31388,"rsi_14":15.83,"sma_20":2092.3,"sma_60":2204.7,"sma_120":2285.21},{"date":"2024-10-30","open":2047,"high":2052,"low":2012,"close":2050,"volume":19004,"rsi_14":19.47,"sma_20":2088.6,"sma_60":2196.75,"sma_120":2282.75},{"date":"2024-10-31","open":2037,"high":2057,"low":2025,"close":2052,"volume":13648,"rsi_14":20.87,"sma_20":2085.0,"sma_60":2189.38,"sma_120":2280.06},{"date":"2024-11-01","open":2052,"high":2060,"low":1990,"close":2037,"volume":25810,"rsi_14":20.0,"sma_20":2080.75,"sma_60":2181.93,"sma_120":2277.32},{"date":"2024-11-04","open":2037,"high":2060,"low":2035,"close":2050,"volume":16008,"rsi_14":21.95,"sma_20":2077.05,"sma_60":2174.93,"sma_120":2274.72},{"date":"2024-11-05","open":2042,"high":2072,"low":2035,"close":2050,"volume":10616,"rsi_14":22.88,"sma_20":2073.45,"sma_60":2168.65,"sma_120":2272.11},{"date":"2024-11-06","open":2067,"high":2067,"low":2025,"close":2032,"volume":9862,"rsi_14":22.69,"sma_20":2068.6,"sma_60":2165.45,"sma_120":2269.27},{"date":"2024-11-07","open":2015,"high":2040,"low":2010,"close":2040,"volume":12355,"rsi_14":28.23,"sma_20":2064.65,"sma_60":2161.48,"sma_120":2266.56},{"date":"2024-11-08","open":2020,"high":2052,"low":1995,"close":2037,"volume":43208,"rsi_14":44.87,"sma_20":2060.55,"sma_60":2156.22,"sma_120":2263.84},{"date":"2024-11-11","open":2032,"high":2037,"low":1943,"close":1982,"volume":21464,"rsi_14":22.22,"sma_20":2054.2,"sma_60":2150.25,"sma_120":2260.67},{"date":"2024-11-12","open":1992,"high":1997,"low":1848,"close":1876,"volume":34999,"rsi_14":12.33,"sma_20":2042.05,"sma_60":2142.02,"sma_120":2256.61},{"date":"2024-11-13","open":1876,"high":1965,"low":1732,"close":1876,"volume":39418,"rsi_14":12.33,"sma_20":2030.15,"sma_60":2133.9,"sma_120":2252.55},{"date":"2024-11-14","open":1905,"high":1905,"low":1781,"close":1801,"volume":39604,"rsi_14":9.27,"sma_20":2015.35,"sma_60":2124.95,"sma_120":2247.97},{"date":"2024-11-15","open":1801,"high":1801,"low":1717,"close":1794,"volume":47316,"rsi_14":9.12,"sma_20":2000.35,"sma_60":2115.68,"sma_120":2243.36},{"date":"2024-11-18","open":1794,"high":1891,"low":1779,"close":1818,"volume":18080,"rsi_14":15.2,"sma_20":1989.0,"sma_60":2106.98,"sma_120":2238.94},{"date":"2024-11-19","open":1794,"high":1841,"low":1781,"close":1804,"volume":29785,"rsi_14":13.82,"sma_20":1976.6,"sma_60":2098.33,"sma_120":2234.41},{"date":"2024-11-20","open":1774,"high":1794,"low":1754,"close":1776,"volume":14659,"rsi_14":12.3,"sma_20":1963.05,"sma_60":2089.22,"sma_120":2229.62},{"date":"2024-11-21","open":1766,"high":1841,"low":1761,"close":1784,"volume":30129,"rsi_14":14.76,"sma_20":1949.9,"sma_60":2080.23,"sma_120":2224.97},{"date":"2024-11-22","open":1786,"high":1826,"low":1769,"close":1784,"volume":21576,"rsi_14":11.56,"sma_20":1936.75,"sma_60":2071.62,"sma_120":2220.25},{"date":"2024-11-25","open":1784,"high":1853,"low":1769,"close":1774,"volume":12506,"rsi_14":11.24,"sma_20":1923.2,"sma_60":2063.13,"sma_120":2215.51},{"date":"2024-11-26","open":1774,"high":1818,"low":1771,"close":1796,"volume":9157,"rsi_14":17.22,"sma_20":1910.65,"sma_60":2055.72,"sma_120":2210.97},{"date":"2024-11-27","open":1784,"high":1814,"low":1784,"close":1799,"volume":11700,"rsi_14":16.06,"sma_20":1898.1,"sma_60":2048.27,"sma_120":2206.48},{"date":"2024-11-28","open":1799,"high":1816,"low":1771,"close":1814,"volume":22952,"rsi_14":19.62,"sma_20":1886.2,"sma_60":2041.23,"sma_120":2202.12},{"date":"2024-11-29","open":1871,"high":1871,"low":1769,"close":1779,"volume":15826,"rsi_14":20.75,"sma_20":1873.3,"sma_60":2034.12,"sma_120":2197.57},{"date":"2024-12-02","open":1779,"high":1823,"low":1739,"close":1779,"volume":49499,"rsi_14":29.88,"sma_20":1859.75,"sma_60":2027.12,"sma_120":2192.91},{"date":"2024-12-03","open":1781,"high":1818,"low":1754,"close":1769,"volume":27600,"rsi_14":28.69,"sma_20":1845.7,"sma_60":2019.62,"sma_120":2188.29},{"date":"2024-12-04","open":1769,"high":1811,"low":1756,"close":1771,"volume":15478,"rsi_14":41.57,"sma_20":1832.65,"sma_60":2011.92,"sma_120":2183.63},{"date":"2024-12-05","open":1771,"high":1821,"low":1746,"close":1746,"volume":7413,"rsi_14":37.76,"sma_20":1817.95,"sma_60":2004.58,"sma_120":2178.68},{"date":"2024-12-06","open":1794,"high":1794,"low":1664,"close":1692,"volume":21574,"rsi_14":22.12,"sma_20":1800.7,"sma_60":1995.68,"sma_120":2173.28},{"date":"2024-12-09","open":1650,"high":1739,"low":1590,"close":1597,"volume":37392,"rsi_14":16.29,"sma_20":1781.45,"sma_60":1985.57,"sma_120":2167.03},{"date":"2024-12-10","open":1597,"high":1794,"low":1597,"close":1789,"volume":174368,"rsi_14":51.38,"sma_20":1777.1,"sma_60":1979.12,"sma_120":2162.32},{"date":"2024-12-11","open":1751,"high":1948,"low":1729,"close":1900,"volume":114610,"rsi_14":60.1,"sma_20":1778.3,"sma_60":1974.88,"sma_120":2158.53},{"date":"2024-12-12","open":1900,"high":1953,"low":1900,"close":1935,"volume":24495,"rsi_14":62.4,"sma_20":1785.0,"sma_60":1971.4,"sma_120":2155.05},{"date":"2024-12-13","open":1935,"high":1997,"low":1928,"close":1995,"volume":21925,"rsi_14":66.77,"sma_20":1795.05,"sma_60":1969.2,"sma_120":2152.07},{"date":"2024-12-16","open":1997,"high":2087,"low":1978,"close":2087,"volume":37178,"rsi_14":69.96,"sma_20":1808.5,"sma_60":1968.58,"sma_120":2149.97},{"date":"2024-12-17","open":2102,"high":2137,"low":2069,"close":2127,"volume":34403,"rsi_14":71.41,"sma_20":1824.65,"sma_60":1969.42,"sma_120":2148.12},{"date":"2024-12-18","open":2127,"high":2137,"low":2102,"close":2127,"volume":24593,"rsi_14":70.84,"sma_20":1842.2,"sma_60":1969.75,"sma_120":2146.34},{"date":"2024-12-19","open":2107,"high":2129,"low":2099,"close":2117,"volume":14341,"rsi_14":73.28,"sma_20":1858.85,"sma_60":1969.92,"sma_120":2144.46},{"date":"2024-12-20","open":2137,"high":2137,"low":2052,"close":2074,"volume":13757,"rsi_14":69.18,"sma_20":1873.35,"sma_60":1969.45,"sma_120":2141.95},{"date":"2024-12-23","open":2012,"high":2082,"low":2005,"close":2037,"volume":33661,"rsi_14":66.83,"sma_20":1886.5,"sma_60":1968.53,"sma_120":2139.4},{"date":"2024-12-24","open":2032,"high":2119,"low":1965,"close":2040,"volume":28805,"rsi_14":66.88,"sma_20":1898.7,"sma_60":1967.22,"sma_120":2136.67},{"date":"2024-12-26","open":2040,"high":2124,"low":2015,"close":2035,"volume":10340,"rsi_14":68.6,"sma_20":1910.5,"sma_60":1965.73,"sma_120":2133.89},{"date":"2024-12-27","open":2035,"high":2119,"low":1995,"close":2072,"volume":16483,"rsi_14":75.0,"sma_20":1923.4,"sma_60":1964.87,"sma_120":2131.34},{"date":"2024-12-30","open":2037,"high":2134,"low":2037,"close":2089,"volume":10556,"rsi_14":86.07,"sma_20":1938.9,"sma_60":1964.32,"sma_120":2129.08},{"date":"2025-01-02","open":2089,"high":2092,"low":2055,"close":2079,"volume":7522,"rsi_14":79.0,"sma_20":1953.9,"sma_60":1963.57,"sma_120":2126.8},{"date":"2025-01-03","open":2079,"high":2119,"low":2072,"close":2104,"volume":12960,"rsi_14":74.64,"sma_20":1970.65,"sma_60":1963.27,"sma_120":2124.71},{"date":"2025-01-06","open":2104,"high":2132,"low":2079,"close":2122,"volume":39689,"rsi_14":73.55,"sma_20":1988.2,"sma_60":1963.15,"sma_120":2122.74},{"date":"2025-01-07","open":2099,"high":2127,"low":2099,"close":2119,"volume":5608,"rsi_14":68.24,"sma_20":2006.85,"sma_60":1963.15,"sma_120":2120.75},{"date":"2025-01-08","open":2122,"high":2129,"low":2109,"close":2119,"volume":4707,"rsi_14":56.45,"sma_20":2028.2,"sma_60":1963.15,"sma_120":2118.55},{"date":"2025-01-09","open":2107,"high":2137,"low":2012,"close":2122,"volume":17248,"rsi_14":48.82,"sma_20":2054.45,"sma_60":1963.37,"sma_120":2116.03},{"date":"2025-01-10","open":2127,"high":2139,"low":2092,"close":2124,"volume":17669,"rsi_14":49.3,"sma_20":2071.2,"sma_60":1963.45,"sma_120":2113.93},{"date":"2025-01-13","open":2124,"high":2201,"low":2124,"close":2189,"volume":48944,"rsi_14":63.43,"sma_20":2085.65,"sma_60":1964.7,"sma_120":2112.53},{"date":"2025-01-14","open":2184,"high":2253,"low":2184,"close":2241,"volume":54303,"rsi_14":80.14,"sma_20":2100.95,"sma_60":1967.1,"sma_120":2111.43},{"date":"2025-01-15","open":2241,"high":2246,"low":2224,"close":2243,"volume":19782,"rsi_14":92.56,"sma_20":2113.35,"sma_60":1969.58,"sma_120":2110.32},{"date":"2025-01-16","open":2243,"high":2248,"low":2219,"close":2228,"volume":13042,"rsi_14":87.01,"sma_20":2120.4,"sma_60":1972.63,"sma_120":2109.2},{"date":"2025-01-17","open":2243,"high":2298,"low":2241,"close":2298,"volume":46222,"rsi_14":91.22,"sma_20":2128.95,"sma_60":1976.73,"sma_120":2108.62},{"date":"2025-01-20","open":2283,"high":2340,"low":2253,"close":2338,"volume":126524,"rsi_14":91.3,"sma_20":2139.5,"sma_60":1981.58,"sma_120":2108.14},{"date":"2025-01-21","open":2338,"high":2345,"low":2301,"close":2338,"volume":94035,"rsi_14":90.82,"sma_20":2150.55,"sma_60":1986.43,"sma_120":2107.17},{"date":"2025-01-22","open":2338,"high":2368,"low":2320,"close":2340,"volume":79886,"rsi_14":93.94,"sma_20":2163.85,"sma_60":1991.32,"sma_120":2105.69},{"date":"2025-01-23","open":2350,"high":2360,"low":2335,"close":2338,"volume":66873,"rsi_14":92.7,"sma_20":2178.9,"sma_60":1996.2,"sma_120":2104.66},{"date":"2025-01-24","open":2338,"high":2507,"low":2338,"close":2365,"volume":116780,"rsi_14":92.93,"sma_20":2195.15,"sma_60":2001.5,"sma_120":2103.1},{"date":"2025-01-31","open":2340,"high":2460,"low":2335,"close":2385,"volume":87058,"rsi_14":94.33,"sma_20":2212.65,"sma_60":2007.08,"sma_120":2101.92},{"date":"2025-02-03","open":2385,"high":2504,"low":2368,"close":2368,"volume":57075,"rsi_14":89.27,"sma_20":2227.45,"sma_60":2012.35,"sma_120":2100.87},{"date":"2025-02-04","open":2383,"high":2465,"low":2383,"close":2407,"volume":53833,"rsi_14":90.37,"sma_20":2243.35,"sma_60":2018.52,"sma_120":2100.22},{"date":"2025-02-05","open":2422,"high":2460,"low":2400,"close":2407,"volume":44096,"rsi_14":90.31,"sma_20":2259.75,"sma_60":2024.47,"sma_120":2099.7},{"date":"2025-02-06","open":2407,"high":2457,"low":2318,"close":2338,"volume":184066,"rsi_14":70.99,"sma_20":2271.45,"sma_60":2029.27,"sma_120":2098.96},{"date":"2025-02-07","open":2338,"high":2435,"low":2333,"close":2363,"volume":116309,"rsi_14":68.6,"sma_20":2283.5,"sma_60":2034.78,"sma_120":2100.12},{"date":"2025-02-10","open":2363,"high":2430,"low":2338,"close":2405,"volume":63663,"rsi_14":72.01,"sma_20":2297.8,"sma_60":2040.87,"sma_120":2101.18},{"date":"2025-02-11","open":2380,"high":2427,"low":2380,"close":2407,"volume":32495,"rsi_14":75.21,"sma_20":2312.2,"sma_60":2047.03,"sma_120":2101.62},{"date":"2025-02-12","open":2455,"high":2455,"low":2363,"close":2410,"volume":34643,"rsi_14":69.44,"sma_20":2326.6,"sma_60":2054.17,"sma_120":2102.21},{"date":"2025-02-13","open":2407,"high":2435,"low":2383,"close":2415,"volume":37241,"rsi_14":65.22,"sma_20":2341.15,"sma_60":2063.15,"sma_120":2102.58},{"date":"2025-02-14","open":2430,"high":2482,"low":2383,"close":2383,"volume":52003,"rsi_14":57.89,"sma_20":2350.85,"sma_60":2071.6,"sma_120":2102.75},{"date":"2025-02-17","open":2383,"high":2383,"low":2348,"close":2368,"volume":13376,"rsi_14":54.7,"sma_20":2357.2,"sma_60":2081.05,"sma_120":2103.0},{"date":"2025-02-18","open":2368,"high":2383,"low":2328,"close":2340,"volume":25533,"rsi_14":50.31,"sma_20":2362.05,"sma_60":2090.15,"sma_120":2102.92},{"date":"2025-02-19","open":2340,"high":2363,"low":2286,"close":2306,"volume":39527,"rsi_14":41.09,"sma_20":2365.95,"sma_60":2098.28,"sma_120":2102.63},{"date":"2025-02-20","open":2306,"high":2340,"low":2306,"close":2333,"volume":26196,"rsi_14":42.31,"sma_20":2367.7,"sma_60":2107.1,"sma_120":2102.72},{"date":"2025-02-21","open":2343,"high":2363,"low":2313,"close":2330,"volume":16787,"rsi_14":44.14,"sma_20":2367.3,"sma_60":2116.33,"sma_120":2102.78},{"date":"2025-02-24","open":2335,"high":2340,"low":2273,"close":2340,"volume":15230,"rsi_14":38.64,"sma_20":2367.4,"sma_60":2125.6,"sma_120":2102.92},{"date":"2025-02-25","open":2323,"high":2360,"low":2323,"close":2343,"volume":16422,"rsi_14":39.26,"sma_20":2367.55,"sma_60":2134.92,"sma_120":2103.27},{"date":"2025-02-26","open":2348,"high":2355,"low":2325,"close":2350,"volume":11308,"rsi_14":52.54,"sma_20":2368.15,"sma_60":2144.52,"sma_120":2103.82},{"date":"2025-02-27","open":2380,"high":2380,"low":2313,"close":2330,"volume":13235,"rsi_14":42.86,"sma_20":2366.4,"sma_60":2153.42,"sma_120":2104.57},{"date":"2025-02-28","open":2330,"high":2338,"low":2315,"close":2323,"volume":10923,"rsi_14":29.08,"sma_20":2363.3,"sma_60":2162.15,"sma_120":2105.21},{"date":"2025-03-04","open":2318,"high":2338,"low":2261,"close":2261,"volume":20980,"rsi_14":21.48,"sma_20":2357.95,"sma_60":2169.6,"sma_120":2105.42},{"date":"2025-03-05","open":2261,"high":2333,"low":2176,"close":2236,"volume":38693,"rsi_14":18.71,"sma_20":2349.4,"sma_60":2177.22,"sma_120":2105.67},{"date":"2025-03-06","open":2236,"high":2286,"low":2201,"close":2201,"volume":11612,"rsi_14":15.26,"sma_20":2339.1,"sma_60":2184.25,"sma_120":2105.68},{"date":"2025-03-07","open":2181,"high":2246,"low":2176,"close":2196,"volume":4684,"rsi_14":16.73,"sma_20":2332.0,"sma_60":2191.37,"sma_120":2105.49},{"date":"2025-03-10","open":2196,"high":2241,"low":2132,"close":2137,"volume":21199,"rsi_14":14.46,"sma_20":2320.7,"sma_60":2197.47,"sma_120":2104.69},{"date":"2025-03-11","open":2201,"high":2201,"low":2022,"close":2114,"volume":20184,"rsi_14":14.69,"sma_20":2306.15,"sma_60":2203.6,"sma_120":2104.09},{"date":"2025-03-12","open":2112,"high":2221,"low":2112,"close":2169,"volume":15159,"rsi_14":29.91,"sma_20":2294.25,"sma_60":2211.55,"sma_120":2103.62},{"date":"2025-03-13","open":2201,"high":2201,"low":2156,"close":2169,"volume":11129,"rsi_14":23.89,"sma_20":2282.2,"sma_60":2221.08,"sma_120":2103.32},{"date":"2025-03-14","open":2176,"high":2226,"low":2174,"close":2214,"volume":24129,"rsi_14":33.71,"sma_20":2272.15,"sma_60":2228.17,"sma_120":2103.64},{"date":"2025-03-17","open":2204,"high":2303,"low":2204,"close":2281,"volume":20945,"rsi_14":42.86,"sma_20":2267.05,"sma_60":2234.52,"sma_120":2104.7},{"date":"2025-03-18","open":2288,"high":2323,"low":2263,"close":2263,"volume":23468,"rsi_14":40.65,"sma_20":2261.8,"sma_60":2239.98,"sma_120":2105.69},{"date":"2025-03-19","open":2271,"high":2328,"low":2271,"close":2301,"volume":39526,"rsi_14":44.66,"sma_20":2259.85,"sma_60":2245.08,"sma_120":2107.14},{"date":"2025-03-20","open":2278,"high":2325,"low":2271,"close":2303,"volume":17940,"rsi_14":46.94,"sma_20":2259.7,"sma_60":2248.68,"sma_120":2108.63},{"date":"2025-03-21","open":2335,"high":2335,"low":2293,"close":2320,"volume":14712,"rsi_14":49.67,"sma_20":2259.05,"sma_60":2251.9,"sma_120":2110.66},{"date":"2025-03-24","open":2293,"high":2368,"low":2246,"close":2368,"volume":33185,"rsi_14":62.24,"sma_20":2260.95,"sma_60":2255.92,"sma_120":2112.83},{"date":"2025-03-25","open":2318,"high":2435,"low":2318,"close":2395,"volume":53058,"rsi_14":68.11,"sma_20":2263.7,"sma_60":2260.55,"sma_120":2115.23},{"date":"2025-03-26","open":2375,"high":2417,"low":2340,"close":2410,"volume":28759,"rsi_14":74.94,"sma_20":2267.05,"sma_60":2266.15,"sma_120":2117.8},{"date":"2025-03-27","open":2405,"high":2410,"low":2293,"close":2365,"volume":32716,"rsi_14":68.41,"sma_20":2267.8,"sma_60":2271.62,"sma_120":2120.07},{"date":"2025-03-28","open":2358,"high":2402,"low":2330,"close":2390,"volume":14549,"rsi_14":79.76,"sma_20":2270.8,"sma_60":2277.45,"sma_120":2122.33},{"date":"2025-03-31","open":2360,"high":2395,"low":2204,"close":2390,"volume":49734,"rsi_14":84.33,"sma_20":2274.15,"sma_60":2283.37,"sma_120":2124.55},{"date":"2025-04-01","open":2368,"high":2410,"low":2301,"close":2405,"volume":94485,"rsi_14":82.6,"sma_20":2281.35,"sma_60":2288.92,"sma_120":2126.89},{"date":"2025-04-02","open":2385,"high":2420,"low":2340,"close":2395,"volume":46339,"rsi_14":80.38,"sma_20":2289.3,"sma_60":2294.02,"sma_120":2129.17},{"date":"2025-04-03","open":2385,"high":2405,"low":2343,"close":2390,"volume":39805,"rsi_14":76.51,"sma_20":2298.75,"sma_60":2299.2,"sma_120":2131.38},{"date":"2025-04-04","open":2378,"high":2390,"low":2298,"close":2338,"volume":28418,"rsi_14":58.99,"sma_20":2305.85,"sma_60":2303.1,"sma_120":2133.18},{"date":"2025-04-07","open":2338,"high":2447,"low":2271,"close":2432,"volume":218495,"rsi_14":71.5,"sma_20":2320.6,"sma_60":2308.27,"sma_120":2135.71},{"date":"2025-04-08","open":2457,"high":2539,"low":2420,"close":2492,"volume":356214,"rsi_14":73.01,"sma_20":2339.5,"sma_60":2314.48,"sma_120":2138.82},{"date":"2025-04-09","open":2517,"high":2519,"low":2410,"close":2492,"volume":75251,"rsi_14":72.88,"sma_20":2355.65,"sma_60":2320.7,"sma_120":2141.93},{"date":"2025-04-10","open":2492,"high":2539,"low":2489,"close":2494,"volume":68475,"rsi_14":71.86,"sma_20":2371.9,"sma_60":2326.9,"sma_120":2145.13},{"date":"2025-04-11","open":2524,"high":2534,"low":2502,"close":2534,"volume":45023,"rsi_14":71.28,"sma_20":2387.9,"sma_60":2333.73,"sma_120":2148.59},{"date":"2025-04-14","open":2542,"high":2547,"low":2504,"close":2534,"volume":60890,"rsi_14":69.15,"sma_20":2400.55,"sma_60":2339.48,"sma_120":2152.09},{"date":"2025-04-15","open":2534,"high":2711,"low":2482,"close":2594,"volume":231051,"rsi_14":72.55,"sma_20":2417.1,"sma_60":2345.37,"sma_120":2156.23},{"date":"2025-04-16","open":2591,"high":2594,"low":2375,"close":2522,"volume":195016,"rsi_14":68.05,"sma_20":2428.15,"sma_60":2350.02,"sma_120":2159.8},{"date":"2025-04-17","open":2494,"high":2509,"low":2318,"close":2482,"volume":199067,"rsi_14":60.22,"sma_20":2437.1,"sma_60":2354.25,"sma_120":2163.44},{"date":"2025-04-18","open":2482,"high":2549,"low":2405,"close":2455,"volume":30990,"rsi_14":56.81,"sma_20":2443.85,"sma_60":2356.87,"sma_120":2166.8},{"date":"2025-04-21","open":2455,"high":2574,"low":2340,"close":2457,"volume":212531,"rsi_14":55.6,"sma_20":2448.3,"sma_60":2358.85,"sma_120":2170.22},{"date":"2025-04-22","open":2457,"high":2522,"low":2343,"close":2430,"volume":61241,"rsi_14":53.64,"sma_20":2450.05,"sma_60":2360.38,"sma_120":2173.41},{"date":"2025-04-23","open":2497,"high":2586,"low":2353,"close":2494,"volume":239173,"rsi_14":59.63,"sma_20":2454.25,"sma_60":2362.95,"sma_120":2177.13},{"date":"2025-04-24","open":2494,"high":2586,"low":2432,"close":2497,"volume":199113,"rsi_14":66.19,"sma_20":2460.85,"sma_60":2365.6,"sma_120":2180.9},{"date":"2025-04-25","open":2497,"high":2499,"low":2447,"close":2492,"volume":21184,"rsi_14":57.46,"sma_20":2465.95,"sma_60":2367.72,"sma_120":2184.61},{"date":"2025-04-28","open":2527,"high":2574,"low":2504,"close":2504,"volume":119799,"rsi_14":51.69,"sma_20":2471.65,"sma_60":2369.7,"sma_120":2188.39},{"date":"2025-04-29","open":2517,"high":2604,"low":2487,"close":2529,"volume":214157,"rsi_14":54.88,"sma_20":2477.85,"sma_60":2372.38,"sma_120":2192.37},{"date":"2025-04-30","open":2517,"high":2552,"low":2435,"close":2484,"volume":107883,"rsi_14":48.82,"sma_20":2482.3,"sma_60":2373.67,"sma_120":2196.09},{"date":"2025-05-02","open":2487,"high":2639,"low":2487,"close":2594,"volume":192680,"rsi_14":56.1,"sma_20":2492.5,"sma_60":2376.78,"sma_120":2200.62},{"date":"2025-05-07","open":2599,"high":2624,"low":2534,"close":2581,"volume":118581,"rsi_14":54.65,"sma_20":2504.65,"sma_60":2380.83,"sma_120":2205.05},{"date":"2025-05-08","open":2579,"high":2609,"low":2534,"close":2542,"volume":24288,"rsi_14":44.63,"sma_20":2510.15,"sma_60":2383.82,"sma_120":2209.3},{"date":"2025-05-09","open":2542,"high":2621,"low":2532,"close":2569,"volume":99599,"rsi_14":55.35,"sma_20":2514.0,"sma_60":2386.55,"sma_120":2213.71},{"date":"2025-05-12","open":2576,"high":2631,"low":2532,"close":2559,"volume":151732,"rsi_14":59.41,"sma_20":2517.35,"sma_60":2389.08,"sma_120":2218.06},{"date":"2025-05-13","open":2621,"high":2691,"low":2554,"close":2611,"volume":137569,"rsi_14":67.97,"sma_20":2523.2,"sma_60":2392.43,"sma_120":2223.3},{"date":"2025-05-14","open":2648,"high":2656,"low":2574,"close":2609,"volume":157977,"rsi_14":67.51,"sma_20":2526.95,"sma_60":2395.67,"sma_120":2229.41},{"date":"2025-05-15","open":2611,"high":2611,"low":2400,"close":2532,"volume":192775,"rsi_14":60.54,"sma_20":2526.85,"sma_60":2398.15,"sma_120":2234.88},{"date":"2025-05-16","open":2519,"high":2579,"low":2445,"close":2509,"volume":180877,"rsi_14":51.69,"sma_20":2522.6,"sma_60":2400.5,"sma_120":2240.78},{"date":"2025-05-19","open":2492,"high":2569,"low":2465,"close":2549,"volume":98415,"rsi_14":55.42,"sma_20":2523.95,"sma_60":2403.98,"sma_120":2247.07},{"date":"2025-05-20","open":2569,"high":2569,"low":2437,"close":2514,"volume":92650,"rsi_14":52.16,"sma_20":2525.55,"sma_60":2407.45,"sma_120":2252.87},{"date":"2025-05-21","open":2440,"high":2514,"low":2405,"close":2482,"volume":104867,"rsi_14":47.92,"sma_20":2526.9,"sma_60":2409.93,"sma_120":2258.52},{"date":"2025-05-22","open":2479,"high":2487,"low":2405,"close":2440,"volume":23803,"rsi_14":41.86,"sma_20":2526.05,"sma_60":2411.77,"sma_120":2264.05},{"date":"2025-05-23","open":2440,"high":2452,"low":2412,"close":2427,"volume":8553,"rsi_14":44.47,"sma_20":2525.9,"sma_60":2413.22,"sma_120":2269.41},{"date":"2025-05-26","open":2467,"high":3034,"low":2435,"close":2917,"volume":2863471,"rsi_14":68.04,"sma_20":2547.05,"sma_60":2422.78,"sma_120":2278.85},{"date":"2025-05-27","open":2949,"high":3021,"low":2668,"close":2892,"volume":1014387,"rsi_14":67.14,"sma_20":2566.8,"sma_60":2431.82,"sma_120":2288.17},{"date":"2025-05-28","open":2847,"high":2860,"low":2718,"close":2770,"volume":222906,"rsi_14":61.52,"sma_20":2580.7,"sma_60":2439.15,"sma_120":2296.28},{"date":"2025-05-29","open":2770,"high":2904,"low":2725,"close":2894,"volume":216238,"rsi_14":64.95,"sma_20":2600.2,"sma_60":2448.67,"sma_120":2305.41},{"date":"2025-05-30","open":2894,"high":2894,"low":2760,"close":2855,"volume":126113,"rsi_14":63.26,"sma_20":2616.5,"sma_60":2458.57,"sma_120":2314.08},{"date":"2025-06-02","open":2835,"high":3215,"low":2825,"close":3024,"volume":799637,"rsi_14":66.75,"sma_20":2643.5,"sma_60":2471.7,"sma_120":2324.46},{"date":"2025-06-04","open":3024,"high":3140,"low":2971,"close":3078,"volume":215092,"rsi_14":68.25,"sma_20":2667.7,"sma_60":2486.32,"sma_120":2335.28},{"date":"2025-06-05","open":3046,"high":3131,"low":2658,"close":2716,"volume":753805,"rsi_14":55.86,"sma_20":2674.45,"sma_60":2494.98,"sma_120":2343.18},{"date":"2025-06-09","open":2723,"high":2810,"low":2686,"close":2696,"volume":400179,"rsi_14":55.97,"sma_20":2682.15,"sma_60":2504.3,"sma_120":2350.88},{"date":"2025-06-10","open":2703,"high":2703,"low":2559,"close":2596,"volume":246738,"rsi_14":51.44,"sma_20":2683.5,"sma_60":2512.33,"sma_120":2357.97},{"date":"2025-06-11","open":2569,"high":2703,"low":2532,"close":2691,"volume":141011,"rsi_14":55.25,"sma_20":2690.1,"sma_60":2521.03,"sma_120":2366.29},{"date":"2025-06-12","open":2691,"high":2701,"low":2631,"close":2648,"volume":90367,"rsi_14":54.89,"sma_20":2691.95,"sma_60":2529.02,"sma_120":2375.05},{"date":"2025-06-13","open":2681,"high":2805,"low":2621,"close":2760,"volume":204649,"rsi_14":59.05,"sma_20":2699.5,"sma_60":2538.12,"sma_120":2383.14},{"date":"2025-06-16","open":2765,"high":2877,"low":2730,"close":2847,"volume":197278,"rsi_14":61.4,"sma_20":2715.25,"sma_60":2547.55,"sma_120":2391.03},{"date":"2025-06-17","open":2850,"high":2872,"low":2788,"close":2857,"volume":104245,"rsi_14":47.8,"sma_20":2732.65,"sma_60":2557.45,"sma_120":2398.72},{"date":"2025-06-18","open":2810,"high":2894,"low":2807,"close":2840,"volume":106948,"rsi_14":48.08,"sma_20":2747.2,"sma_60":2566.43,"sma_120":2405.76},{"date":"2025-06-19","open":2852,"high":2927,"low":2793,"close":2812,"volume":121425,"rsi_14":51.67,"sma_20":2762.1,"sma_60":2574.92,"sma_120":2411.8},{"date":"2025-06-20","open":2795,"high":2880,"low":2793,"close":2852,"volume":75380,"rsi_14":48.21,"sma_20":2780.6,"sma_60":2583.78,"sma_120":2417.84},{"date":"2025-06-23","open":2922,"high":2974,"low":2798,"close":2964,"volume":102357,"rsi_14":54.36,"sma_20":2806.8,"sma_60":2593.72,"sma_120":2424.82},{"date":"2025-06-24","open":2964,"high":2999,"low":2885,"close":2885,"volume":46603,"rsi_14":44.0,"sma_20":2829.7,"sma_60":2601.88,"sma_120":2431.22},{"date":"2025-06-25","open":2880,"high":3044,"low":2798,"close":2807,"volume":55755,"rsi_14":38.55,"sma_20":2824.2,"sma_60":2608.5,"sma_120":2437.32},{"date":"2025-06-26","open":2807,"high":2830,"low":2703,"close":2723,"volume":61224,"rsi_14":50.39,"sma_20":2815.75,"sma_60":2614.47,"sma_120":2443.04},{"date":"2025-06-27","open":2733,"high":2733,"low":2666,"close":2666,"volume":27289,"rsi_14":48.41,"sma_20":2810.55,"sma_60":2619.07,"sma_120":2448.26},{"date":"2025-06-30","open":2661,"high":2691,"low":2631,"close":2651,"volume":24956,"rsi_14":53.21,"sma_20":2798.4,"sma_60":2623.42,"sma_120":2453.39},{"date":"2025-07-01","open":2658,"high":2678,"low":2616,"close":2646,"volume":20771,"rsi_14":47.07,"sma_20":2787.95,"sma_60":2627.43,"sma_120":2458.18},{"date":"2025-07-02","open":2646,"high":2646,"low":2581,"close":2599,"volume":33774,"rsi_14":46.82,"sma_20":2766.7,"sma_60":2630.83,"sma_120":2462.43},{"date":"2025-07-03","open":2594,"high":2604,"low":2557,"close":2569,"volume":22382,"rsi_14":36.14,"sma_20":2741.25,"sma_60":2633.82,"sma_120":2466.51},{"date":"2025-07-04","open":2569,"high":2579,"low":2539,"close":2554,"volume":20627,"rsi_14":26.26,"sma_20":2733.15,"sma_60":2637.42,"sma_120":2470.26},{"date":"2025-07-07","open":2557,"high":2599,"low":2534,"close":2534,"volume":14911,"rsi_14":24.24,"sma_20":2725.05,"sma_60":2639.12,"sma_120":2473.69},{"date":"2025-07-08","open":2599,"high":2599,"low":2522,"close":2529,"volume":11478,"rsi_14":24.72,"sma_20":2721.7,"sma_60":2639.73,"sma_120":2477.11},{"date":"2025-07-09","open":2532,"high":2574,"low":2529,"close":2534,"volume":13977,"rsi_14":26.52,"sma_20":2713.85,"sma_60":2640.43,"sma_120":2480.57},{"date":"2025-07-10","open":2532,"high":2581,"low":2529,"close":2534,"volume":8491,"rsi_14":21.2,"sma_20":2708.15,"sma_60":2641.1,"sma_120":2484.0},{"date":"2025-07-11","open":2529,"high":2554,"low":2529,"close":2547,"volume":12843,"rsi_14":3.97,"sma_20":2697.5,"sma_60":2641.32,"sma_120":2487.53},{"date":"2025-07-14","open":2594,"high":2594,"low":2509,"close":2512,"volume":40310,"rsi_14":4.4,"sma_20":2680.75,"sma_60":2640.95,"sma_120":2490.22},{"date":"2025-07-15","open":2512,"high":2554,"low":2427,"close":2432,"volume":47177,"rsi_14":4.38,"sma_20":2659.5,"sma_60":2638.25,"sma_120":2491.81},{"date":"2025-07-16","open":2432,"high":2499,"low":2427,"close":2437,"volume":19680,"rsi_14":6.93,"sma_20":2639.35,"sma_60":2636.83,"sma_120":2493.43},{"date":"2025-07-17","open":2482,"high":2482,"low":2405,"close":2440,"volume":22685,"rsi_14":9.35,"sma_20":2620.75,"sma_60":2636.13,"sma_120":2495.19},{"date":"2025-07-18","open":2462,"high":2482,"low":2417,"close":2455,"volume":23369,"rsi_14":14.75,"sma_20":2600.9,"sma_60":2636.13,"sma_120":2496.5},{"date":"2025-07-21","open":2455,"high":2571,"low":2435,"close":2482,"volume":24456,"rsi_14":22.67,"sma_20":2576.8,"sma_60":2636.55,"sma_120":2497.7},{"date":"2025-07-22","open":2507,"high":2507,"low":2412,"close":2430,"volume":23003,"rsi_14":22.3,"sma_20":2554.05,"sma_60":2636.55,"sma_120":2498.47},{"date":"2025-07-23","open":2430,"high":2445,"low":2388,"close":2390,"volume":24619,"rsi_14":21.59,"sma_20":2533.2,"sma_60":2634.82,"sma_120":2498.88},{"date":"2025-07-24","open":2375,"high":2432,"low":2350,"close":2360,"volume":36661,"rsi_14":20.61,"sma_20":2515.05,"sma_60":2632.53,"sma_120":2499.07},{"date":"2025-07-25","open":2348,"high":2388,"low":2340,"close":2353,"volume":30140,"rsi_14":21.45,"sma_20":2499.4,"sma_60":2630.22,"sma_120":2498.97},{"date":"2025-07-28","open":2380,"high":2380,"low":2318,"close":2338,"volume":25544,"rsi_14":20.8,"sma_20":2483.75,"sma_60":2627.45,"sma_120":2498.57},{"date":"2025-07-29","open":2315,"high":2388,"low":2315,"close":2340,"volume":39593,"rsi_14":20.06,"sma_20":2468.45,"sma_60":2624.3,"sma_120":2498.34},{"date":"2025-07-30","open":2360,"high":2360,"low":2318,"close":2335,"volume":22303,"rsi_14":19.76,"sma_20":2455.25,"sma_60":2621.82,"sma_120":2497.74},{"date":"2025-07-31","open":2338,"high":2363,"low":2306,"close":2308,"volume":35704,"rsi_14":15.16,"sma_20":2442.2,"sma_60":2617.05,"sma_120":2496.92},{"date":"2025-08-01","open":2291,"high":2330,"low":2159,"close":2318,"volume":63345,"rsi_14":19.5,"sma_20":2430.4,"sma_60":2612.67,"sma_120":2496.75},{"date":"2025-08-04","open":2283,"high":2310,"low":2216,"close":2253,"volume":19389,"rsi_14":20.46,"sma_20":2416.35,"sma_60":2607.85,"sma_120":2495.83},{"date":"2025-08-05","open":2236,"high":2338,"low":2236,"close":2251,"volume":10022,"rsi_14":19.0,"sma_20":2402.45,"sma_60":2602.55,"sma_120":2494.55},{"date":"2025-08-06","open":2256,"high":2293,"low":2219,"close":2251,"volume":34061,"rsi_14":18.18,"sma_20":2388.3,"sma_60":2597.42,"sma_120":2493.25},{"date":"2025-08-07","open":2258,"high":2258,"low":2204,"close":2206,"volume":33149,"rsi_14":11.93,"sma_20":2371.9,"sma_60":2590.67,"sma_120":2491.55},{"date":"2025-08-08","open":2256,"high":2256,"low":2201,"close":2209,"volume":9876,"rsi_14":4.95,"sma_20":2355.0,"sma_60":2584.0,"sma_120":2489.83},{"date":"2025-08-11","open":2209,"high":2243,"low":2169,"close":2191,"volume":37989,"rsi_14":5.58,"sma_20":2338.95,"sma_60":2578.32,"sma_120":2488.23},{"date":"2025-08-12","open":2221,"high":2236,"low":2184,"close":2216,"volume":15695,"rsi_14":15.75,"sma_20":2328.15,"sma_60":2573.43,"sma_120":2486.97},{"date":"2025-08-13","open":2243,"high":2243,"low":2179,"close":2199,"volume":20316,"rsi_14":16.6,"sma_20":2316.25,"sma_60":2567.6,"sma_120":2485.79},{"date":"2025-08-14","open":2271,"high":2271,"low":2169,"close":2171,"volume":19657,"rsi_14":15.27,"sma_20":2302.8,"sma_60":2561.88,"sma_120":2484.67},{"date":"2025-08-18","open":2164,"high":2176,"low":2079,"close":2099,"volume":48451,"rsi_14":12.54,"sma_20":2285.0,"sma_60":2555.5,"sma_120":2482.72},{"date":"2025-08-19","open":2099,"high":2154,"low":2077,"close":2099,"volume":15895,"rsi_14":11.99,"sma_20":2265.85,"sma_60":2549.82,"sma_120":2480.79},{"date":"2025-08-20","open":2154,"high":2154,"low":2057,"close":2060,"volume":28212,"rsi_14":10.83,"sma_20":2247.35,"sma_60":2543.7,"sma_120":2478.46},{"date":"2025-08-21","open":2060,"high":2092,"low":2042,"close":2069,"volume":10028,"rsi_14":14.11,"sma_20":2231.3,"sma_60":2529.57,"sma_120":2476.18},{"date":"2025-08-22","open":2069,"high":2107,"low":2060,"close":2079,"volume":31962,"rsi_14":14.11,"sma_20":2217.25,"sma_60":2516.02,"sma_120":2473.92},{"date":"2025-08-25","open":2077,"high":2119,"low":2067,"close":2097,"volume":12624,"rsi_14":22.73,"sma_20":2204.45,"sma_60":2504.8,"sma_120":2471.97},{"date":"2025-08-26","open":2077,"high":2144,"low":2062,"close":2062,"volume":14893,"rsi_14":20.38,"sma_20":2190.65,"sma_60":2490.93,"sma_120":2469.8},{"date":"2025-08-27","open":2072,"high":2082,"low":2022,"close":2030,"volume":41618,"rsi_14":18.52,"sma_20":2175.15,"sma_60":2477.18,"sma_120":2467.88},{"date":"2025-08-28","open":2079,"high":2079,"low":2030,"close":2037,"volume":18579,"rsi_14":23.0,"sma_20":2160.25,"sma_60":2460.73,"sma_120":2466.22},{"date":"2025-08-29","open":2037,"high":2119,"low":2020,"close":2057,"volume":22092,"rsi_14":26.97,"sma_20":2147.7,"sma_60":2443.72,"sma_120":2465.02},{"date":"2025-09-01","open":2057,"high":2057,"low":2012,"close":2012,"volume":17102,"rsi_14":24.93,"sma_20":2132.4,"sma_60":2431.98,"sma_120":2463.48},{"date":"2025-09-02","open":2055,"high":2055,"low":1995,"close":2015,"volume":18600,"rsi_14":20.0,"sma_20":2120.5,"sma_60":2420.63,"sma_120":2462.47},{"date":"2025-09-03","open":2055,"high":2397,"low":2012,"close":2156,"volume":818791,"rsi_14":45.32,"sma_20":2115.75,"sma_60":2413.3,"sma_120":2462.82},{"date":"2025-09-04","open":2149,"high":2216,"low":2047,"close":2124,"volume":135440,"rsi_14":44.92,"sma_20":2109.4,"sma_60":2403.85,"sma_120":2462.44},{"date":"2025-09-05","open":2146,"high":2191,"low":2094,"close":2191,"volume":54327,"rsi_14":60.04,"sma_20":2108.65,"sma_60":2396.23,"sma_120":2462.62},{"date":"2025-09-08","open":2191,"high":2199,"low":2156,"close":2196,"volume":22506,"rsi_14":60.48,"sma_20":2108.0,"sma_60":2386.83,"sma_120":2462.47},{"date":"2025-09-09","open":2196,"high":2196,"low":2124,"close":2171,"volume":17002,"rsi_14":62.36,"sma_20":2107.0,"sma_60":2375.57,"sma_120":2461.56},{"date":"2025-09-10","open":2171,"high":2196,"low":2139,"close":2186,"volume":23072,"rsi_14":62.86,"sma_20":2105.5,"sma_60":2364.38,"sma_120":2460.92},{"date":"2025-09-11","open":2186,"high":2221,"low":2161,"close":2219,"volume":39021,"rsi_14":64.64,"sma_20":2106.5,"sma_60":2354.03,"sma_120":2460.23},{"date":"2025-09-12","open":2219,"high":2353,"low":2199,"close":2315,"volume":131901,"rsi_14":69.6,"sma_20":2113.7,"sma_60":2345.75,"sma_120":2460.33},{"date":"2025-09-15","open":2315,"high":2340,"low":2278,"close":2306,"volume":20473,"rsi_14":73.02,"sma_20":2124.05,"sma_60":2336.65,"sma_120":2460.22},{"date":"2025-09-16","open":2298,"high":2306,"low":2266,"close":2273,"volume":10489,"rsi_14":72.88,"sma_20":2132.75,"sma_60":2325.13,"sma_120":2459.43},{"date":"2025-09-17","open":2273,"high":2273,"low":2243,"close":2246,"volume":21328,"rsi_14":68.97,"sma_20":2142.05,"sma_60":2314.48,"sma_120":2458.18},{"date":"2025-09-18","open":2318,"high":2318,"low":2248,"close":2276,"volume":10227,"rsi_14":69.52,"sma_20":2152.4,"sma_60":2305.63,"sma_120":2457.07},{"date":"2025-09-19","open":2276,"high":2298,"low":2238,"close":2251,"volume":16652,"rsi_14":72.09,"sma_20":2161.0,"sma_60":2297.77,"sma_120":2456.12},{"date":"2025-09-22","open":2251,"high":2306,"low":2204,"close":2271,"volume":21221,"rsi_14":72.94,"sma_20":2169.7,"sma_60":2291.18,"sma_120":2455.12},{"date":"2025-09-23","open":2271,"high":2328,"low":2243,"close":2286,"volume":21208,"rsi_14":65.05,"sma_20":2180.9,"sma_60":2285.1,"sma_120":2454.26},{"date":"2025-09-24","open":2286,"high":2313,"low":2266,"close":2296,"volume":22561,"rsi_14":70.98,"sma_20":2194.2,"sma_60":2279.27,"sma_120":2453.35},{"date":"2025-09-25","open":2276,"high":2328,"low":2276,"close":2293,"volume":8574,"rsi_14":64.74,"sma_20":2207.0,"sma_60":2274.17,"sma_120":2452.5},{"date":"2025-09-26","open":2293,"high":2293,"low":2263,"close":2293,"volume":12207,"rsi_14":64.22,"sma_20":2218.8,"sma_60":2269.57,"sma_120":2451.69},{"date":"2025-09-29","open":2293,"high":2310,"low":2268,"close":2296,"volume":8258,"rsi_14":69.59,"sma_20":2233.0,"sma_60":2265.27,"sma_120":2451.34},{"date":"2025-09-30","open":2296,"high":2383,"low":2278,"close":2340,"volume":45784,"rsi_14":72.13,"sma_20":2249.25,"sma_60":2262.03,"sma_120":2450.57},{"date":"2025-10-01","open":2375,"high":2410,"low":2343,"close":2405,"volume":39524,"rsi_14":74.47,"sma_20":2261.7,"sma_60":2259.97,"sma_120":2449.85},{"date":"2025-10-02","open":2405,"high":2435,"low":2370,"close":2412,"volume":44886,"rsi_14":66.67,"sma_20":2276.1,"sma_60":2257.93,"sma_120":2449.18},{"date":"2025-10-10","open":2412,"high":2512,"low":2400,"close":2509,"volume":128388,"rsi_14":76.78,"sma_20":2292.0,"sma_60":2257.52,"sma_120":2449.31},{"date":"2025-10-13","open":2517,"high":2574,"low":2470,"close":2574,"volume":89579,"rsi_14":86.62,"sma_20":2310.9,"sma_60":2257.97,"sma_120":2449.64},{"date":"2025-10-14","open":2552,"high":2698,"low":2539,"close":2636,"volume":131001,"rsi_14":93.72,"sma_20":2334.15,"sma_60":2260.03,"sma_120":2450.49},{"date":"2025-10-15","open":2636,"high":2807,"low":2586,"close":2755,"volume":113168,"rsi_14":94.77,"sma_20":2362.6,"sma_60":2265.42,"sma_120":2451.83},{"date":"2025-10-16","open":2755,"high":2922,"low":2676,"close":2770,"volume":99310,"rsi_14":99.43,"sma_20":2390.15,"sma_60":2270.97,"sma_120":2453.9},{"date":"2025-10-17","open":2745,"high":2894,"low":2721,"close":2835,"volume":99961,"rsi_14":99.47,"sma_20":2416.15,"sma_60":2277.55,"sma_120":2456.84},{"date":"2025-10-20","open":2835,"high":3041,"low":2820,"close":2907,"volume":155094,"rsi_14":99.52,"sma_20":2446.2,"sma_60":2285.08,"sma_120":2460.61},{"date":"2025-10-21","open":2907,"high":3036,"low":2840,"close":2974,"volume":127811,"rsi_14":99.56,"sma_20":2481.25,"sma_60":2293.28,"sma_120":2464.92},{"date":"2025-10-22","open":2974,"high":3044,"low":2885,"close":3036,"volume":130840,"rsi_14":100.0,"sma_20":2520.75,"sma_60":2303.38,"sma_120":2469.97},{"date":"2025-10-23","open":3036,"high":3086,"low":2922,"close":3006,"volume":152458,"rsi_14":96.12,"sma_20":2557.25,"sma_60":2313.65,"sma_120":2474.23},{"date":"2025-10-24","open":2991,"high":3029,"low":2810,"close":2835,"volume":105883,"rsi_14":78.64,"sma_20":2586.45,"sma_60":2321.57,"sma_120":2477.05},{"date":"2025-10-27","open":2835,"high":2835,"low":2581,"close":2581,"volume":114141,"rsi_14":60.47,"sma_20":2601.95,"sma_60":2325.37,"sma_120":2477.79},{"date":"2025-10-28","open":2634,"high":2634,"low":2569,"close":2589,"volume":24530,"rsi_14":58.41,"sma_20":2617.1,"sma_60":2329.55,"sma_120":2478.5},{"date":"2025-10-29","open":2586,"high":2601,"low":2340,"close":2445,"volume":52919,"rsi_14":51.34,"sma_20":2624.55,"sma_60":2331.3,"sma_120":2477.8},{"date":"2025-10-30","open":2447,"high":2447,"low":2365,"close":2378,"volume":26034,"rsi_14":44.55,"sma_20":2628.8,"sma_60":2332.02,"sma_120":2476.92},{"date":"2025-10-31","open":2390,"high":2390,"low":2340,"close":2340,"volume":20043,"rsi_14":40.03,"sma_20":2631.15,"sma_60":2332.55,"sma_120":2474.8},{"date":"2025-11-03","open":2340,"high":2343,"low":2216,"close":2224,"volume":47034,"rsi_14":33.22,"sma_20":2627.55,"sma_60":2330.98,"sma_120":2471.82},{"date":"2025-11-04","open":2224,"high":2318,"low":2166,"close":2313,"volume":37459,"rsi_14":31.55,"sma_20":2626.2,"sma_60":2331.98,"sma_120":2469.92},{"date":"2025-11-05","open":2313,"high":2313,"low":2171,"close":2216,"volume":34451,"rsi_14":28.36,"sma_20":2616.75,"sma_60":2331.4,"sma_120":2466.97},{"date":"2025-11-06","open":2201,"high":2882,"low":2201,"close":2363,"volume":1458628,"rsi_14":32.67,"sma_20":2614.3,"sma_60":2333.27,"sma_120":2465.34},{"date":"2025-11-07","open":2353,"high":2353,"low":2238,"close":2293,"volume":121830,"rsi_14":27.43,"sma_20":2603.5,"sma_60":2334.72,"sma_120":2462.69},{"date":"2025-11-10","open":2224,"high":2353,"low":2224,"close":2335,"volume":47754,"rsi_14":26.07,"sma_20":2591.55,"sma_60":2336.82,"sma_120":2460.41},{"date":"2025-11-11","open":2335,"high":2358,"low":2306,"close":2318,"volume":23409,"rsi_14":22.17,"sma_20":2575.65,"sma_60":2338.93,"sma_120":2458.62},{"date":"2025-11-12","open":2313,"high":2355,"low":2313,"close":2338,"volume":27426,"rsi_14":23.91,"sma_20":2554.8,"sma_60":2340.97,"sma_120":2457.2},{"date":"2025-11-13","open":2338,"high":2353,"low":2313,"close":2333,"volume":18623,"rsi_14":27.47,"sma_20":2532.95,"sma_60":2343.2,"sma_120":2455.4},{"date":"2025-11-14","open":2301,"high":2810,"low":2283,"close":2427,"volume":812788,"rsi_14":41.93,"sma_20":2512.55,"sma_60":2347.47,"sma_120":2454.68},{"date":"2025-11-17","open":2392,"high":2412,"low":2318,"close":2348,"volume":61677,"rsi_14":38.24,"sma_20":2484.6,"sma_60":2351.62,"sma_120":2453.56},{"date":"2025-11-18","open":2348,"high":2363,"low":2293,"close":2296,"volume":21879,"rsi_14":42.02,"sma_20":2450.7,"sma_60":2354.9,"sma_120":2452.36},{"date":"2025-11-19","open":2296,"high":2335,"low":2238,"close":2323,"volume":26485,"rsi_14":46.92,"sma_20":2415.05,"sma_60":2359.28,"sma_120":2451.49},{"date":"2025-11-20","open":2306,"high":2340,"low":2278,"close":2313,"volume":19623,"rsi_14":48.44,"sma_20":2380.4,"sma_60":2363.35,"sma_120":2446.46},{"date":"2025-11-21","open":2283,"high":2313,"low":2273,"close":2273,"volume":13349,"rsi_14":53.11,"sma_20":2352.3,"sma_60":2366.58,"sma_120":2441.3},{"date":"2025-11-24","open":2276,"high":2335,"low":2216,"close":2224,"volume":17528,"rsi_14":44.06,"sma_20":2334.45,"sma_60":2368.7,"sma_120":2436.75},{"date":"2025-11-25","open":2224,"high":2246,"low":2206,"close":2214,"volume":16340,"rsi_14":49.85,"sma_20":2315.7,"sma_60":2371.23,"sma_120":2431.08},{"date":"2025-11-26","open":2293,"high":2293,"low":2194,"close":2224,"volume":18630,"rsi_14":36.76,"sma_20":2304.65,"sma_60":2374.47,"sma_120":2425.82},{"date":"2025-11-27","open":2199,"high":2283,"low":2196,"close":2199,"volume":15954,"rsi_14":40.21,"sma_20":2295.7,"sma_60":2377.17,"sma_120":2418.95},{"date":"2025-11-28","open":2189,"high":2238,"low":2181,"close":2186,"volume":25327,"rsi_14":33.48,"sma_20":2288.0,"sma_60":2379.32,"sma_120":2411.52},{"date":"2025-12-01","open":2288,"high":2288,"low":2166,"close":2179,"volume":22144,"rsi_14":34.24,"sma_20":2285.75,"sma_60":2382.1,"sma_120":2407.04},{"date":"2025-12-02","open":2211,"high":2211,"low":2159,"close":2176,"volume":30923,"rsi_14":30.9,"sma_20":2278.9,"sma_60":2384.78,"sma_120":2402.71},{"date":"2025-12-03","open":2181,"high":2181,"low":2129,"close":2161,"volume":50589,"rsi_14":30.18,"sma_20":2276.15,"sma_60":2384.87,"sma_120":2399.08},{"date":"2025-12-04","open":2156,"high":2181,"low":2107,"close":2146,"volume":44685,"rsi_14":10.42,"sma_20":2265.3,"sma_60":2385.23,"sma_120":2394.54},{"date":"2025-12-05","open":2146,"high":2146,"low":2097,"close":2119,"volume":50461,"rsi_14":12.21,"sma_20":2256.6,"sma_60":2384.03,"sma_120":2390.13},{"date":"2025-12-08","open":2119,"high":2137,"low":2092,"close":2119,"volume":23107,"rsi_14":14.74,"sma_20":2245.8,"sma_60":2382.75,"sma_120":2384.79},{"date":"2025-12-09","open":2119,"high":2161,"low":2084,"close":2102,"volume":21080,"rsi_14":4.15,"sma_20":2235.0,"sma_60":2381.6,"sma_120":2378.58},{"date":"2025-12-10","open":2134,"high":2164,"low":2000,"close":2079,"volume":21021,"rsi_14":3.94,"sma_20":2222.05,"sma_60":2379.82,"sma_120":2372.1},{"date":"2025-12-11","open":2082,"high":2112,"low":2079,"close":2099,"volume":12026,"rsi_14":12.82,"sma_20":2210.35,"sma_60":2377.82,"sma_120":2365.93},{"date":"2025-12-12","open":2119,"high":2137,"low":2074,"close":2077,"volume":25694,"rsi_14":14.49,"sma_20":2192.85,"sma_60":2373.85,"sma_120":2359.8},{"date":"2025-12-15","open":2067,"high":2117,"low":2057,"close":2077,"volume":16379,"rsi_14":15.23,"sma_20":2179.3,"sma_60":2370.03,"sma_120":2353.34},{"date":"2025-12-16","open":2107,"high":2107,"low":2037,"close":2077,"volume":13841,"rsi_14":10.7,"sma_20":2168.35,"sma_60":2366.77,"sma_120":2345.95},{"date":"2025-12-17","open":2077,"high":2104,"low":2062,"close":2104,"volume":19371,"rsi_14":24.87,"sma_20":2157.4,"sma_60":2364.4,"sma_120":2339.44},{"date":"2025-12-18","open":2107,"high":2149,"low":2082,"close":2127,"volume":15267,"rsi_14":35.18,"sma_20":2148.1,"sma_60":2361.92,"sma_120":2333.78},{"date":"2025-12-19","open":2119,"high":2127,"low":2104,"close":2122,"volume":18930,"rsi_14":35.53,"sma_20":2140.55,"sma_60":2359.77,"sma_120":2328.77},{"date":"2025-12-22","open":2122,"high":2139,"low":2089,"close":2092,"volume":15116,"rsi_14":31.25,"sma_20":2133.95,"sma_60":2356.78,"sma_120":2323.98},{"date":"2025-12-23","open":2094,"high":2114,"low":2072,"close":2072,"volume":12180,"rsi_14":30.57,"sma_20":2126.85,"sma_60":2353.22,"sma_120":2319.16},{"date":"2025-12-24","open":2089,"high":2107,"low":2064,"close":2089,"volume":16832,"rsi_14":37.66,"sma_20":2120.1,"sma_60":2349.77,"sma_120":2314.52},{"date":"2025-12-26","open":2089,"high":2107,"low":2037,"close":2082,"volume":3427075,"rsi_14":41.23,"sma_20":2114.25,"sma_60":2346.25,"sma_120":2310.21},{"date":"2025-12-29","open":2089,"high":2109,"low":2060,"close":2074,"volume":31642,"rsi_14":39.73,"sma_20":2108.65,"sma_60":2342.6,"sma_120":2306.08},{"date":"2025-12-30","open":2074,"high":2102,"low":2037,"close":2060,"volume":16874,"rsi_14":40.28,"sma_20":2102.7,"sma_60":2338.67,"sma_120":2301.97},{"date":"2026-01-02","open":2047,"high":2077,"low":2000,"close":2005,"volume":73758,"rsi_14":35.08,"sma_20":2094.15,"sma_60":2333.08,"sma_120":2297.56},{"date":"2026-01-05","open":2005,"high":2037,"low":2005,"close":2032,"volume":18404,"rsi_14":36.86,"sma_20":2087.7,"sma_60":2326.87,"sma_120":2293.42},{"date":"2026-01-06","open":2032,"high":2079,"low":1950,"close":1960,"volume":77817,"rsi_14":30.82,"sma_20":2078.4,"sma_60":2319.33,"sma_120":2288.63},{"date":"2026-01-07","open":1960,"high":2002,"low":1930,"close":1943,"volume":37710,"rsi_14":29.19,"sma_20":2069.6,"sma_60":2309.9,"sma_120":2283.71},{"date":"2026-01-08","open":2012,"high":2012,"low":1915,"close":1918,"volume":25219,"rsi_14":27.09,"sma_20":2059.55,"sma_60":2298.97,"sma_120":2278.47},{"date":"2026-01-09","open":1918,"high":1945,"low":1804,"close":1915,"volume":19302,"rsi_14":20.74,"sma_20":2050.2,"sma_60":2286.95,"sma_120":2273.49},{"date":"2026-01-12","open":1915,"high":1997,"low":1883,"close":1896,"volume":43428,"rsi_14":13.79,"sma_20":2041.05,"sma_60":2272.63,"sma_120":2269.03},{"date":"2026-01-13","open":1995,"high":1995,"low":1883,"close":1896,"volume":18661,"rsi_14":14.01,"sma_20":2030.9,"sma_60":2258.07,"sma_120":2264.52},{"date":"2026-01-14","open":1928,"high":1928,"low":1873,"close":1876,"volume":26817,"rsi_14":14.47,"sma_20":2020.85,"sma_60":2242.08,"sma_120":2259.82},{"date":"2026-01-15","open":1883,"high":1896,"low":1873,"close":1873,"volume":10894,"rsi_14":15.33,"sma_20":2010.65,"sma_60":2224.85,"sma_120":2254.97},{"date":"2026-01-16","open":1873,"high":1958,"low":1856,"close":1920,"volume":57579,"rsi_14":23.34,"sma_20":2002.8,"sma_60":2207.28,"sma_120":2250.28},{"date":"2026-01-19","open":1920,"high":1948,"low":1866,"close":1910,"volume":56540,"rsi_14":23.12,"sma_20":1993.1,"sma_60":2188.52,"sma_120":2245.95},{"date":"2026-01-20","open":1910,"high":1973,"low":1900,"close":1935,"volume":81060,"rsi_14":29.38,"sma_20":1983.5,"sma_60":2170.67,"sma_120":2242.16},{"date":"2026-01-21","open":1918,"high":1933,"low":1868,"close":1876,"volume":29778,"rsi_14":25.92,"sma_20":1971.2,"sma_60":2154.68,"sma_120":2238.12},{"date":"2026-01-22","open":1903,"high":1930,"low":1863,"close":1891,"volume":56004,"rsi_14":33.33,"sma_20":1961.15,"sma_60":2143.18,"sma_120":2234.28},{"date":"2026-01-23","open":1891,"high":1898,"low":1868,"close":1891,"volume":39039,"rsi_14":27.62,"sma_20":1952.1,"sma_60":2131.55,"sma_120":2230.55},{"date":"2026-01-26","open":1888,"high":2092,"low":1871,"close":1943,"volume":79278,"rsi_14":47.12,"sma_20":1944.8,"sma_60":2123.18,"sma_120":2227.24},{"date":"2026-01-27","open":2074,"high":2074,"low":1950,"close":1990,"volume":96283,"rsi_14":57.23,"sma_20":1940.2,"sma_60":2116.72,"sma_120":2224.37},{"date":"2026-01-28","open":1990,"high":1997,"low":1945,"close":1955,"volume":52712,"rsi_14":55.52,"sma_20":1934.25,"sma_60":2110.3,"sma_120":2221.43},{"date":"2026-01-29","open":1953,"high":2012,"low":1933,"close":2000,"volume":47461,"rsi_14":61.27,"sma_20":1931.25,"sma_60":2106.57,"sma_120":2218.78},{"date":"2026-01-30","open":2000,"high":2000,"low":1945,"close":1950,"volume":22444,"rsi_14":56.62,"sma_20":1928.5,"sma_60":2100.52,"sma_120":2216.25},{"date":"2026-02-02","open":1928,"high":1930,"low":1826,"close":1833,"volume":150188,"rsi_14":44.0,"sma_20":1918.55,"sma_60":2094.13,"sma_120":2212.77},{"date":"2026-02-03","open":1794,"high":1794,"low":1630,"close":1744,"volume":736857,"rsi_14":38.89,"sma_20":1907.75,"sma_60":2083.82,"sma_120":2208.54},{"date":"2026-02-04","open":1831,"high":1861,"low":1707,"close":1799,"volume":167599,"rsi_14":44.27,"sma_20":1900.55,"sma_60":2075.58,"sma_120":2205.15},{"date":"2026-02-05","open":1833,"high":1868,"low":1754,"close":1833,"volume":119493,"rsi_14":43.13,"sma_20":1896.3,"sma_60":2067.22,"sma_120":2202.02},{"date":"2026-02-06","open":1833,"high":1856,"low":1781,"close":1823,"volume":55885,"rsi_14":43.13,"sma_20":1891.7,"sma_60":2058.97,"sma_120":2198.95},{"date":"2026-02-09","open":1871,"high":1873,"low":1781,"close":1823,"volume":44184,"rsi_14":40.79,"sma_20":1888.05,"sma_60":2050.38,"sma_120":2195.68},{"date":"2026-02-10","open":1848,"high":1848,"low":1826,"close":1836,"volume":39854,"rsi_14":46.44,"sma_20":1885.05,"sma_60":2042.1,"sma_120":2192.65},{"date":"2026-02-11","open":1836,"high":1853,"low":1833,"close":1846,"volume":82679,"rsi_14":45.96,"sma_20":1883.55,"sma_60":2032.42,"sma_120":2189.94},{"date":"2026-02-12","open":2032,"high":2400,"low":1883,"close":1930,"volume":8450005,"rsi_14":53.04,"sma_20":1886.4,"sma_60":2025.45,"sma_120":2188.53},{"date":"2026-02-13","open":1918,"high":1923,"low":1836,"close":1853,"volume":552162,"rsi_14":43.24,"sma_20":1883.05,"sma_60":2018.07,"sma_120":2186.48},{"date":"2026-02-19","open":1846,"high":1995,"low":1801,"close":1945,"volume":306372,"rsi_14":46.84,"sma_20":1884.8,"sma_60":2011.77,"sma_120":2185.53},{"date":"2026-02-20","open":1945,"high":1950,"low":1886,"close":1908,"volume":94852,"rsi_14":46.7,"sma_20":1883.45,"sma_60":2005.02,"sma_120":2184.18},{"date":"2026-02-23","open":1908,"high":2012,"low":1908,"close":1990,"volume":128283,"rsi_14":49.33,"sma_20":1889.15,"sma_60":2000.3,"sma_120":2183.44},{"date":"2026-02-24","open":2064,"high":2104,"low":1935,"close":1975,"volume":196861,"rsi_14":51.75,"sma_20":1893.35,"sma_60":1996.15,"sma_120":2182.43},{"date":"2026-02-25","open":1995,"high":2010,"low":1908,"close":1980,"volume":125537,"rsi_14":62.19,"sma_20":1897.8,"sma_60":1992.25,"sma_120":2181.74},{"date":"2026-02-26","open":1980,"high":1982,"low":1938,"close":1950,"volume":80565,"rsi_14":68.93,"sma_20":1898.15,"sma_60":1987.68,"sma_120":2181.07},{"date":"2026-02-27","open":1948,"high":1980,"low":1923,"close":1928,"volume":119790,"rsi_14":62.62,"sma_20":1895.05,"sma_60":1983.17,"sma_120":2180.17},{"date":"2026-03-03","open":1928,"high":1963,"low":1886,"close":1891,"volume":105442,"rsi_14":55.64,"sma_20":1891.85,"sma_60":1978.25,"sma_120":2178.78},{"date":"2026-03-04","open":1891,"high":1891,"low":1786,"close":1836,"volume":166037,"rsi_14":51.16,"sma_20":1883.65,"sma_60":1972.53,"sma_120":2177.32},{"date":"2026-03-05","open":1818,"high":1948,"low":1818,"close":1836,"volume":76815,"rsi_14":51.16,"sma_20":1877.95,"sma_60":1966.87,"sma_120":2175.82},{"date":"2026-03-06","open":1836,"high":1853,"low":1801,"close":1833,"volume":31382,"rsi_14":49.73,"sma_20":1877.95,"sma_60":1961.4,"sma_120":2173.13},{"date":"2026-03-09","open":1833,"high":1833,"low":1751,"close":1751,"volume":43337,"rsi_14":42.35,"sma_20":1878.3,"sma_60":1954.82,"sma_120":2170.03},{"date":"2026-03-10","open":1751,"high":1814,"low":1732,"close":1809,"volume":35299,"rsi_14":39.83,"sma_20":1878.8,"sma_60":1949.65,"sma_120":2166.84},{"date":"2026-03-11","open":1809,"high":1841,"low":1776,"close":1833,"volume":28918,"rsi_14":48.15,"sma_20":1878.8,"sma_60":1944.88,"sma_120":2163.82},{"date":"2026-03-12","open":1833,"high":1960,"low":1833,"close":1881,"volume":25557,"rsi_14":43.57,"sma_20":1881.7,"sma_60":1941.2,"sma_120":2161.4},{"date":"2026-03-13","open":1896,"high":1896,"low":1814,"close":1866,"volume":17288,"rsi_14":45.59,"sma_20":1883.85,"sma_60":1937.65,"sma_120":2158.73},{"date":"2026-03-16","open":1873,"high":1928,"low":1784,"close":1886,"volume":102302,"rsi_14":37.44,"sma_20":1886.35,"sma_60":1934.1,"sma_120":2155.96},{"date":"2026-03-17","open":1886,"high":1930,"low":1873,"close":1888,"volume":57832,"rsi_14":39.15,"sma_20":1888.45,"sma_60":1930.95,"sma_120":2152.4},{"date":"2026-03-18","open":1888,"high":1908,"low":1861,"close":1861,"volume":54775,"rsi_14":35.93,"sma_20":1885.0,"sma_60":1927.35,"sma_120":2148.69},{"date":"2026-03-19","open":1863,"high":1876,"low":1836,"close":1848,"volume":25201,"rsi_14":37.44,"sma_20":1884.75,"sma_60":1923.53,"sma_120":2145.15},{"date":"2026-03-20","open":1848,"high":1873,"low":1836,"close":1868,"volume":22433,"rsi_14":42.57,"sma_20":1880.9,"sma_60":1919.6,"sma_120":2142.0},{"date":"2026-03-23","open":1851,"high":1858,"low":1804,"close":1818,"volume":16546,"rsi_14":41.25,"sma_20":1876.4,"sma_60":1914.45,"sma_120":2138.18},{"date":"2026-03-24","open":1833,"high":1891,"low":1818,"close":1833,"volume":17929,"rsi_14":49.6,"sma_20":1868.55,"sma_60":1909.63,"sma_120":2134.7},{"date":"2026-03-25","open":1833,"high":1873,"low":1823,"close":1831,"volume":12183,"rsi_14":49.34,"sma_20":1861.35,"sma_60":1905.28,"sma_120":2131.03},{"date":"2026-03-26","open":1831,"high":1846,"low":1806,"close":1833,"volume":22146,"rsi_14":50.0,"sma_20":1854.0,"sma_60":1901.3,"sma_120":2127.26},{"date":"2026-03-27","open":1848,"high":1965,"low":1838,"close":1876,"volume":76315,"rsi_14":68.44,"sma_20":1850.3,"sma_60":1897.75,"sma_120":2123.76},{"date":"2026-03-30","open":1985,"high":1985,"low":1833,"close":1876,"volume":26412,"rsi_14":61.92,"sma_20":1847.7,"sma_60":1894.32,"sma_120":2120.28},{"date":"2026-03-31","open":1876,"high":1886,"low":1836,"close":1868,"volume":23240,"rsi_14":56.6,"sma_20":1846.55,"sma_60":1890.88,"sma_120":2116.74},{"date":"2026-04-01","open":1883,"high":1896,"low":1861,"close":1873,"volume":21133,"rsi_14":48.2,"sma_20":1848.4,"sma_60":1887.77,"sma_120":2113.22},{"date":"2026-04-02","open":1871,"high":1888,"low":1831,"close":1851,"volume":20905,"rsi_14":46.72,"sma_20":1849.15,"sma_60":1885.2,"sma_120":2109.14},{"date":"2026-04-03","open":1868,"high":1868,"low":1823,"close":1843,"volume":32441,"rsi_14":40.09,"sma_20":1849.65,"sma_60":1882.05,"sma_120":2104.46},{"date":"2026-04-06","open":1843,"high":1858,"low":1814,"close":1841,"volume":14495,"rsi_14":39.17,"sma_20":1854.15,"sma_60":1880.07,"sma_120":2099.7},{"date":"2026-04-07","open":1841,"high":1853,"low":1789,"close":1789,"volume":37398,"rsi_14":35.12,"sma_20":1853.15,"sma_60":1877.5,"sma_120":2093.7},{"date":"2026-04-08","open":1801,"high":1826,"low":1754,"close":1791,"volume":147561,"rsi_14":37.66,"sma_20":1851.05,"sma_60":1875.38,"sma_120":2087.18},{"date":"2026-04-09","open":1791,"high":1801,"low":1779,"close":1794,"volume":22697,"rsi_14":32.71,"sma_20":1846.7,"sma_60":1873.37,"sma_120":2080.16},{"date":"2026-04-10","open":1801,"high":1801,"low":1779,"close":1794,"volume":26543,"rsi_14":42.68,"sma_20":1843.1,"sma_60":1871.67,"sma_120":2072.15},{"date":"2026-04-13","open":1794,"high":1794,"low":1771,"close":1789,"volume":43045,"rsi_14":35.71,"sma_20":1838.25,"sma_60":1869.88,"sma_120":2063.97},{"date":"2026-04-14","open":1833,"high":2107,"low":1814,"close":1935,"volume":930371,"rsi_14":67.45,"sma_20":1840.6,"sma_60":1870.87,"sma_120":2056.47},{"date":"2026-04-15","open":1985,"high":1985,"low":1848,"close":1883,"volume":193392,"rsi_14":57.18,"sma_20":1841.7,"sma_60":1871.03,"sma_120":2047.94},{"date":"2026-04-16","open":1883,"high":1886,"low":1861,"close":1876,"volume":137528,"rsi_14":50.0,"sma_20":1843.1,"sma_60":1870.3,"sma_120":2038.79},{"date":"2026-04-17","open":1876,"high":1876,"low":1876,"close":1876,"volume":0,"rsi_14":50.0,"sma_20":1843.5,"sma_60":1869.73,"sma_120":2029.12},{"date":"2026-04-20","open":1876,"high":1876,"low":1876,"close":1876,"volume":0,"rsi_14":51.32,"sma_20":1846.4,"sma_60":1868.75,"sma_120":2019.71},{"date":"2026-04-21","open":1876,"high":1876,"low":1876,"close":1876,"volume":0,"rsi_14":50.5,"sma_20":1848.55,"sma_60":1868.75,"sma_120":2011.72},{"date":"2026-04-22","open":1876,"high":1876,"low":1876,"close":1876,"volume":0,"rsi_14":54.51,"sma_20":1850.8,"sma_60":1868.5,"sma_120":2005.84},{"date":"2026-04-23","open":1876,"high":1876,"low":1876,"close":1876,"volume":0,"rsi_14":56.13,"sma_20":1852.95,"sma_60":1868.25,"sma_120":1999.9},{"date":"2026-04-24","open":1876,"high":1876,"low":1876,"close":1876,"volume":0,"rsi_14":56.55,"sma_20":1852.95,"sma_60":1867.13,"sma_120":1995.16},{"date":"2026-04-27","open":1876,"high":1876,"low":1876,"close":1876,"volume":0,"rsi_14":70.23,"sma_20":1852.95,"sma_60":1865.23,"sma_120":1990.97},{"date":"2026-04-28","open":1876,"high":1876,"low":1876,"close":1876,"volume":0,"rsi_14":69.95,"sma_20":1853.35,"sma_60":1863.92,"sma_120":1987.11},{"date":"2026-04-29","open":1876,"high":1876,"low":1876,"close":1876,"volume":0,"rsi_14":69.52,"sma_20":1853.5,"sma_60":1861.85,"sma_120":1984.21},{"date":"2026-04-30","open":1876,"high":1876,"low":1876,"close":1876,"volume":0,"rsi_14":69.52,"sma_20":1854.75,"sma_60":1860.62,"sma_120":1980.57},{"date":"2026-05-04","open":1876,"high":1876,"low":1876,"close":1876,"volume":0,"rsi_14":71.22,"sma_20":1856.4,"sma_60":1861.33,"sma_120":1977.73},{"date":"2026-05-06","open":1876,"high":1876,"low":1876,"close":1876,"volume":0,"rsi_14":0.0,"sma_20":1858.15,"sma_60":1863.53,"sma_120":1973.67},{"date":"2026-05-07","open":1876,"high":2012,"low":1525,"close":1732,"volume":428133,"rsi_14":0.0,"sma_20":1855.3,"sma_60":1862.42,"sma_120":1969.0},{"date":"2026-05-08","open":1749,"high":1838,"low":1652,"close":1689,"volume":145025,"rsi_14":0.0,"sma_20":1850.2,"sma_60":1860.02,"sma_120":1963.62},{"date":"2026-05-11","open":1689,"high":1697,"low":1620,"close":1650,"volume":82891,"rsi_14":0.0,"sma_20":1843.0,"sma_60":1857.13,"sma_120":1958.05},{"date":"2026-05-12","open":1650,"high":1650,"low":1650,"close":1650,"volume":0,"rsi_14":0.0,"sma_20":1835.8,"sma_60":1854.25,"sma_120":1952.32},{"date":"2026-05-13","open":1650,"high":1650,"low":1650,"close":1650,"volume":0,"rsi_14":0.0,"sma_20":1828.85,"sma_60":1851.15,"sma_120":1946.62},{"date":"2026-05-14","open":1650,"high":1650,"low":1650,"close":1650,"volume":0,"rsi_14":0.0,"sma_20":1814.6,"sma_60":1847.88,"sma_120":1940.15},{"date":"2026-05-15","open":1650,"high":1650,"low":1650,"close":1650,"volume":0,"rsi_14":0.0,"sma_20":1802.95,"sma_60":1843.22,"sma_120":1934.33},{"date":"2026-05-18","open":1650,"high":1650,"low":1650,"close":1650,"volume":0,"rsi_14":0.0,"sma_20":1791.65,"sma_60":1839.83,"sma_120":1928.95},{"date":"2026-05-19","open":1650,"high":1650,"low":1650,"close":1650,"volume":0,"rsi_14":0.0,"sma_20":1780.35,"sma_60":1834.92,"sma_120":1923.34},{"date":"2026-05-20","open":1650,"high":1650,"low":1650,"close":1650,"volume":0,"rsi_14":0.0,"sma_20":1769.05,"sma_60":1830.62,"sma_120":1917.82},{"date":"2026-05-21","open":1650,"high":1650,"low":1650,"close":1650,"volume":0,"rsi_14":0.0,"sma_20":1757.75,"sma_60":1824.95,"sma_120":1912.62},{"date":"2026-05-22","open":1650,"high":1650,"low":1650,"close":1650,"volume":0,"rsi_14":0.0,"sma_20":1746.45,"sma_60":1819.53,"sma_120":1907.84},{"date":"2026-05-26","open":1650,"high":1650,"low":1650,"close":1650,"volume":0,"rsi_14":0.0,"sma_20":1735.15,"sma_60":1814.03,"sma_120":1903.14},{"date":"2026-05-27","open":1650,"high":1650,"low":1650,"close":1650,"volume":0,"rsi_14":0.0,"sma_20":1723.85,"sma_60":1809.03,"sma_120":1898.36},{"date":"2026-05-28","open":1650,"high":1650,"low":1650,"close":1650,"volume":0,"rsi_14":0.0,"sma_20":1712.55,"sma_60":1804.4,"sma_120":1893.78},{"date":"2026-05-29","open":1650,"high":1650,"low":1650,"close":1650,"volume":0,"rsi_14":0.0,"sma_20":1701.25,"sma_60":1800.38,"sma_120":1889.32},{"date":"2026-06-01","open":1650,"high":1650,"low":1650,"close":1650,"volume":0,"rsi_14":100.0,"sma_20":1689.95,"sma_60":1797.28,"sma_120":1884.91},{"date":"2026-06-02","open":1650,"high":1650,"low":1650,"close":1650,"volume":0,"rsi_14":100.0,"sma_20":1678.65,"sma_60":1794.18,"sma_120":1880.53},{"date":"2026-06-04","open":1650,"high":1650,"low":1650,"close":1650,"volume":0,"rsi_14":100.0,"sma_20":1667.35,"sma_60":1791.13,"sma_120":1876.27},{"date":"2026-06-05","open":1650,"high":1650,"low":1650,"close":1650,"volume":0,"rsi_14":100.0,"sma_20":1656.05,"sma_60":1789.45,"sma_120":1872.13},{"date":"2026-06-08","open":1650,"high":1650,"low":1650,"close":1650,"volume":0,"rsi_14":100.0,"sma_20":1651.95,"sma_60":1786.8,"sma_120":1868.22},{"date":"2026-06-09","open":1650,"high":1650,"low":1650,"close":1650,"volume":0,"rsi_14":100.0,"sma_20":1650.0,"sma_60":1783.75,"sma_120":1864.32},{"date":"2026-06-10","open":1650,"high":1650,"low":1650,"close":1650,"volume":0,"rsi_14":100.0,"sma_20":1650.0,"sma_60":1779.9,"sma_120":1860.55},{"date":"2026-06-11","open":1650,"high":1650,"low":1650,"close":1650,"volume":0,"rsi_14":100.0,"sma_20":1650.0,"sma_60":1776.3,"sma_120":1856.97},{"date":"2026-06-12","open":1650,"high":1650,"low":1650,"close":1650,"volume":0,"rsi_14":100.0,"sma_20":1650.0,"sma_60":1772.37,"sma_120":1853.23},{"date":"2026-06-15","open":1650,"high":1650,"low":1650,"close":1650,"volume":0,"rsi_14":100.0,"sma_20":1650.0,"sma_60":1768.4,"sma_120":1849.67},{"date":"2026-06-16","open":1650,"high":1650,"low":1341,"close":1348,"volume":453401,"rsi_14":0.0,"sma_20":1634.9,"sma_60":1759.85,"sma_120":1843.6},{"date":"2026-06-17","open":1352,"high":1472,"low":1313,"close":1313,"volume":401115,"rsi_14":0.0,"sma_20":1618.05,"sma_60":1750.93,"sma_120":1837.23},{"date":"2026-06-18","open":1313,"high":1345,"low":1309,"close":1309,"volume":137426,"rsi_14":0.0,"sma_20":1601.0,"sma_60":1741.62,"sma_120":1830.61},{"date":"2026-06-19","open":1310,"high":1348,"low":1303,"close":1337,"volume":115371,"rsi_14":7.59,"sma_20":1585.35,"sma_60":1733.6,"sma_120":1824.03},{"date":"2026-06-22","open":1322,"high":1395,"low":1322,"close":1348,"volume":72286,"rsi_14":10.26,"sma_20":1570.25,"sma_60":1725.52,"sma_120":1817.58},{"date":"2026-06-23","open":1340,"high":1415,"low":1325,"close":1364,"volume":194829,"rsi_14":13.89,"sma_20":1555.95,"sma_60":1717.73,"sma_120":1811.51},{"date":"2026-06-24","open":1380,"high":1435,"low":1341,"close":1400,"volume":73729,"rsi_14":21.06,"sma_20":1543.45,"sma_60":1710.52,"sma_120":1805.91},{"date":"2026-06-25","open":1400,"high":1440,"low":1390,"close":1439,"volume":52803,"rsi_14":27.6,"sma_20":1532.9,"sma_60":1703.23,"sma_120":1800.49},{"date":"2026-06-26","open":1439,"high":1450,"low":1340,"close":1441,"volume":209723,"rsi_14":27.91,"sma_20":1522.45,"sma_60":1695.98,"sma_120":1795.15},{"date":"2026-06-29","open":1375,"high":1474,"low":1375,"close":1471,"volume":23637,"rsi_14":32.21,"sma_20":1513.5,"sma_60":1689.37,"sma_120":1790.12},{"date":"2026-06-30","open":1475,"high":1589,"low":1471,"close":1544,"volume":40491,"rsi_14":40.8,"sma_20":1508.2,"sma_60":1683.88,"sma_120":1785.83},{"date":"2026-07-01","open":1544,"high":1591,"low":1544,"close":1548,"volume":12130,"rsi_14":41.21,"sma_20":1503.1,"sma_60":1678.83,"sma_120":1782.02},{"date":"2026-07-02","open":1548,"high":1563,"low":1450,"close":1472,"volume":20221,"rsi_14":36.43,"sma_20":1494.2,"sma_60":1672.65,"sma_120":1777.35},{"date":"2026-07-03","open":1495,"high":1500,"low":1400,"close":1405,"volume":6028,"rsi_14":33.06,"sma_20":1481.95,"sma_60":1665.38,"sma_120":1772.72},{"date":"2026-07-06","open":1390,"high":1470,"low":1377,"close":1407,"volume":5130,"rsi_14":56.97,"sma_20":1469.8,"sma_60":1659.02,"sma_120":1768.26},{"date":"2026-07-07","open":1395,"high":1425,"low":1357,"close":1379,"volume":8574,"rsi_14":57.93,"sma_20":1456.25,"sma_60":1652.15,"sma_120":1763.77},{"date":"2026-07-08","open":1379,"high":1599,"low":1352,"close":1388,"volume":82361,"rsi_14":59.38,"sma_20":1443.15,"sma_60":1645.38,"sma_120":1759.38},{"date":"2026-07-09","open":1352,"high":1450,"low":1348,"close":1445,"volume":33247,"rsi_14":62.0,"sma_20":1432.9,"sma_60":1639.57,"sma_120":1755.62},{"date":"2026-07-10","open":1433,"high":1433,"low":1381,"close":1400,"volume":14235,"rsi_14":55.37,"sma_20":1420.4,"sma_60":1633.08,"sma_120":1751.48},{"date":"2026-07-13","open":1400,"high":1447,"low":1345,"close":1400,"volume":22174,"rsi_14":53.85,"sma_20":1407.9,"sma_60":1624.17,"sma_120":1747.52},{"date":"2026-07-14","open":1388,"high":1425,"low":1330,"close":1420,"volume":54177,"rsi_14":52.21,"sma_20":1411.5,"sma_60":1616.45,"sma_120":1743.74},{"date":"2026-07-15","open":1390,"high":1475,"low":1390,"close":1420,"volume":29623,"rsi_14":47.7,"sma_20":1416.85,"sma_60":1608.85,"sma_120":1739.58},{"date":"2026-07-16","open":1470,"high":1470,"low":1380,"close":1421,"volume":28059,"rsi_14":47.57,"sma_20":1422.45,"sma_60":1601.27,"sma_120":1735.5},{"date":"2026-07-20","open":1423,"high":1423,"low":1360,"close":1364,"volume":13698,"rsi_14":37.81,"sma_20":1423.8,"sma_60":1592.73,"sma_120":1730.74},{"date":"2026-07-21","open":1364,"high":1364,"low":1320,"close":1320,"volume":17288,"rsi_14":22.68,"sma_20":1422.4,"sma_60":1583.47,"sma_120":1726.11},{"date":"2026-07-22","open":1361,"high":1372,"low":1273,"close":1274,"volume":22981,"rsi_14":19.69,"sma_20":1417.9,"sma_60":1573.43,"sma_120":1720.97},{"date":"2026-07-23","open":1298,"high":1298,"low":1221,"close":1221,"volume":22419,"rsi_14":20.75,"sma_20":1408.95,"sma_60":1562.52,"sma_120":1715.38},{"date":"2026-07-24","open":1225,"high":1275,"low":1221,"close":1233,"volume":5341,"rsi_14":27.01,"sma_20":1398.65,"sma_60":1551.8,"sma_120":1709.47},{"date":"2026-07-27","open":1243,"high":1297,"low":1220,"close":1271,"volume":7800,"rsi_14":33.41,"sma_20":1390.15,"sma_60":1541.72,"sma_120":1703.47},{"date":"2026-07-28","open":1271,"high":1290,"low":1211,"close":1215,"volume":23634,"rsi_14":31.28,"sma_20":1377.35,"sma_60":1530.7,"sma_120":1697.31},{"date":"2026-07-29","open":1216,"high":1242,"low":985,"close":1222,"volume":68677,"rsi_14":30.96,"sma_20":1361.25,"sma_60":1519.8,"sma_120":1690.83},{"date":"2026-07-30","open":1200,"high":1260,"low":1175,"close":1185,"volume":22747,"rsi_14":18.75,"sma_20":1343.1,"sma_60":1508.28,"sma_120":1684.45},{"date":"2026-07-31","open":1185,"high":1222,"low":1181,"close":1206,"volume":9602,"rsi_14":25.26,"sma_20":1329.8,"sma_60":1497.12,"sma_120":1679.22},{"date":"2026-08-03","open":1221,"high":1248,"low":1175,"close":1196,"volume":10960,"rsi_14":24.63,"sma_20":1319.35,"sma_60":1485.78,"sma_120":1674.66},{"date":"2026-08-04","open":1150,"high":1250,"low":1150,"close":1198,"volume":4279,"rsi_14":21.09,"sma_20":1308.9,"sma_60":1476.88,"sma_120":1669.65},{"date":"2026-08-05","open":1198,"high":1221,"low":1187,"close":1188,"volume":25308,"rsi_14":20.56,"sma_20":1299.35,"sma_60":1468.53,"sma_120":1664.28},{"date":"2026-08-06","open":1230,"high":1230,"low":1191,"close":1192,"volume":7730,"rsi_14":21.16,"sma_20":1289.55,"sma_60":1460.9,"sma_120":1659.02},{"date":"2026-08-07","open":1192,"high":1230,"low":1184,"close":1193,"volume":3576,"rsi_14":24.93,"sma_20":1276.95,"sma_60":1453.28,"sma_120":1653.77},{"date":"2026-08-10","open":1195,"high":1240,"low":1180,"close":1233,"volume":14104,"rsi_14":37.09,"sma_20":1268.6,"sma_60":1446.33,"sma_120":1648.74},{"date":"2026-08-11","open":1233,"high":1265,"low":1203,"close":1230,"volume":9623,"rsi_14":42.52,"sma_20":1260.1,"sma_60":1439.33,"sma_120":1643.61},{"date":"2026-08-12","open":1249,"high":1277,"low":1240,"close":1245,"volume":5640,"rsi_14":54.69,"sma_20":1251.35,"sma_60":1432.58,"sma_120":1637.9},{"date":"2026-08-13","open":1248,"high":1252,"low":1213,"close":1230,"volume":6039,"rsi_14":49.42,"sma_20":1241.85,"sma_60":1425.58,"sma_120":1632.71},{"date":"2026-08-14","open":1259,"high":1259,"low":1210,"close":1224,"volume":10244,"rsi_14":39.65,"sma_20":1232.0,"sma_60":1418.48,"sma_120":1626.7},{"date":"2026-08-18","open":1224,"high":1224,"low":1200,"close":1204,"volume":18251,"rsi_14":47.12,"sma_20":1224.0,"sma_60":1411.05,"sma_120":1620.83},{"date":"2026-08-19","open":1209,"high":1209,"low":1188,"close":1198,"volume":5361,"rsi_14":43.68,"sma_20":1217.9,"sma_60":1403.52,"sma_120":1614.23},{"date":"2026-08-20","open":1191,"high":1205,"low":1180,"close":1197,"volume":11010,"rsi_14":53.9,"sma_20":1214.05,"sma_60":1395.97,"sma_120":1607.75},{"date":"2026-08-21","open":1277,"high":1277,"low":1175,"close":1186,"volume":7892,"rsi_14":43.06,"sma_20":1212.3,"sma_60":1388.23,"sma_120":1601.13},{"date":"2026-08-24","open":1186,"high":1230,"low":1180,"close":1187,"volume":3299,"rsi_14":46.67,"sma_20":1210.0,"sma_60":1380.52,"sma_120":1594.78},{"date":"2026-08-25","open":1187,"high":1350,"low":1170,"close":1334,"volume":60742,"rsi_14":74.29,"sma_20":1213.15,"sma_60":1375.25,"sma_120":1589.83},{"date":"2026-08-26","open":1335,"high":1534,"low":1327,"close":1493,"volume":84746,"rsi_14":85.55,"sma_20":1227.05,"sma_60":1372.63,"sma_120":1586.51},{"date":"2026-08-27","open":1500,"high":1560,"low":1481,"close":1502,"volume":18700,"rsi_14":85.71,"sma_20":1241.05,"sma_60":1370.17,"sma_120":1583.72},{"date":"2026-08-28","open":1502,"high":1565,"low":1491,"close":1509,"volume":29157,"rsi_14":85.91,"sma_20":1257.25,"sma_60":1367.82,"sma_120":1581.0},{"date":"2026-08-31","open":1509,"high":1575,"low":1509,"close":1575,"volume":40342,"rsi_14":86.7,"sma_20":1275.7,"sma_60":1366.57,"sma_120":1578.85},{"date":"2026-09-01","open":1575,"high":1649,"low":1575,"close":1643,"volume":53976,"rsi_14":88.89,"sma_20":1298.05,"sma_60":1366.45,"sma_120":1577.95},{"date":"2026-09-02","open":1643,"high":1739,"low":1628,"close":1701,"volume":37696,"rsi_14":89.72,"sma_20":1323.2,"sma_60":1367.3,"sma_120":1577.05},{"date":"2026-09-03","open":1701,"high":1759,"low":1700,"close":1759,"volume":54153,"rsi_14":92.87,"sma_20":1351.75,"sma_60":1369.12,"sma_120":1576.43},{"date":"2026-09-04","open":1759,"high":1846,"low":1759,"close":1843,"volume":68717,"rsi_14":94.53,"sma_20":1384.3,"sma_60":1372.33,"sma_120":1576.12},{"date":"2026-09-07","open":1860,"high":1896,"low":1807,"close":1807,"volume":44869,"rsi_14":92.41,"sma_20":1415.0,"sma_60":1374.95,"sma_120":1575.62},{"date":"2026-09-08","open":1807,"high":1889,"low":1615,"close":1617,"volume":29304,"rsi_14":73.41,"sma_20":1434.2,"sma_60":1374.4,"sma_120":1573.38},{"date":"2026-09-09","open":1690,"high":1690,"low":1616,"close":1616,"volume":10112,"rsi_14":73.41,"sma_20":1453.5,"sma_60":1373.83,"sma_120":1571.12},{"date":"2026-09-10","open":1620,"high":1621,"low":1596,"close":1612,"volume":5519,"rsi_14":73.99,"sma_20":1471.85,"sma_60":1378.23,"sma_120":1569.04},{"date":"2026-09-11","open":1609,"high":1609,"low":1550,"close":1565,"volume":6079,"rsi_14":70.24,"sma_20":1488.6,"sma_60":1382.43,"sma_120":1566.68},{"date":"2026-09-14","open":1550,"high":1550,"low":1450,"close":1549,"volume":12454,"rsi_14":63.39,"sma_20":1504.85,"sma_60":1386.43,"sma_120":1564.03},{"date":"2026-09-15","open":1483,"high":1597,"low":1451,"close":1596,"volume":10622,"rsi_14":57.45,"sma_20":1524.45,"sma_60":1390.75,"sma_120":1562.17},{"date":"2026-09-16","open":1485,"high":1600,"low":1482,"close":1538,"volume":12942,"rsi_14":52.43,"sma_20":1541.45,"sma_60":1393.92,"sma_120":1559.72},{"date":"2026-09-17","open":1509,"high":1573,"low":1500,"close":1569,"volume":7902,"rsi_14":53.93,"sma_20":1560.05,"sma_60":1397.33,"sma_120":1557.53},{"date":"2026-09-18","open":1500,"high":1548,"low":1493,"close":1505,"volume":3924,"rsi_14":45.41,"sma_20":1576.0,"sma_60":1399.08,"sma_120":1554.8},{"date":"2026-09-21","open":1505,"high":1544,"low":1475,"close":1495,"volume":2298,"rsi_14":39.49,"sma_20":1591.4,"sma_60":1400.02,"sma_120":1551.62},{"date":"2026-09-22","open":1496,"high":1540,"low":1455,"close":1509,"volume":1808,"rsi_14":35.45,"sma_20":1600.15,"sma_60":1401.15,"sma_120":1548.57},{"date":"2026-09-23","open":1510,"high":1539,"low":1475,"close":1492,"volume":4238,"rsi_14":28.43,"sma_20":1600.1,"sma_60":1401.5,"sma_120":1545.43},{"date":"2026-09-28","open":1492,"high":1548,"low":1469,"close":1526,"volume":5905,"rsi_14":22.14,"sma_20":1601.3,"sma_60":1401.2,"sma_120":1542.54},{"date":"2026-09-29","open":1469,"high":1549,"low":1453,"close":1538,"volume":5643,"rsi_14":25.32,"sma_20":1602.75,"sma_60":1401.03,"sma_120":1539.93},{"date":"2026-09-30","open":1473,"high":1473,"low":1440,"close":1460,"volume":10503,"rsi_14":31.87,"sma_20":1597.0,"sma_60":1400.83,"sma_120":1536.74},{"date":"2026-10-01","open":1440,"high":1482,"low":1434,"close":1478,"volume":3440,"rsi_14":34.67,"sma_20":1588.75,"sma_60":1402.05,"sma_120":1533.72},{"date":"2026-10-02","open":1547,"high":1548,"low":1453,"close":1520,"volume":1214,"rsi_14":40.57,"sma_20":1579.7,"sma_60":1403.93,"sma_120":1531.47},{"date":"2026-10-06","open":1497,"high":1497,"low":1434,"close":1470,"volume":13590,"rsi_14":40.33,"sma_20":1565.25,"sma_60":1405.45,"sma_120":1528.8},{"date":"2026-10-07","open":1456,"high":1492,"low":1411,"close":1442,"volume":8876,"rsi_14":39.36,"sma_20":1545.2,"sma_60":1406.35,"sma_120":1525.87},{"date":"2026-10-08","open":1440,"high":1525,"low":1440,"close":1480,"volume":9258,"rsi_14":38.26,"sma_20":1528.85,"sma_60":1406.93,"sma_120":1523.25},{"date":"2026-10-12","open":1475,"high":1485,"low":1452,"close":1477,"volume":4698,"rsi_14":43.05,"sma_20":1521.85,"sma_60":1408.22,"sma_120":1520.65},{"date":"2026-10-13","open":1471,"high":1507,"low":1438,"close":1480,"volume":2441,"rsi_14":39.17,"sma_20":1515.05,"sma_60":1409.55,"sma_120":1516.86},{"date":"2026-10-14","open":1453,"high":1479,"low":1452,"close":1465,"volume":2221,"rsi_14":44.48,"sma_20":1507.7,"sma_60":1410.3,"sma_120":1513.38},{"date":"2026-10-15","open":1449,"high":1499,"low":1376,"close":1496,"volume":7160,"rsi_14":50.13,"sma_20":1504.25,"sma_60":1411.57,"sma_120":1510.21},{"date":"2026-10-16","open":1390,"high":1500,"low":1366,"close":1500,"volume":1836,"rsi_14":48.79,"sma_20":1501.8,"sma_60":1412.88,"sma_120":1507.08},{"date":"2026-10-19","open":1386,"high":1516,"low":1371,"close":1500,"volume":11477,"rsi_14":51.12,"sma_20":1497.0,"sma_60":1415.15,"sma_120":1503.94},{"date":"2026-10-20","open":1491,"high":1491,"low":1373,"close":1373,"volume":5140,"rsi_14":32.96,"sma_20":1488.75,"sma_60":1416.03,"sma_120":1499.75},{"date":"2026-10-21","open":1374,"high":1465,"low":1300,"close":1428,"volume":15487,"rsi_14":38.82,"sma_20":1481.7,"sma_60":1418.6,"sma_120":1496.02},{"date":"2026-10-22","open":1342,"high":1410,"low":1250,"close":1289,"volume":15386,"rsi_14":34.54,"sma_20":1470.9,"sma_60":1419.73,"sma_120":1491.12},{"date":"2026-10-23","open":1250,"high":1250,"low":1250,"close":1250,"volume":0}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":4.61,"pbr":0.37,"ttm_eps":null,"close":2368.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":4.8,"pbr":0.34,"ttm_eps":null,"close":2124.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":0.34,"ttm_eps":null,"close":2089.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":0.39,"ttm_eps":null,"close":2390.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":0.48,"ttm_eps":null,"close":2651.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":0.42,"ttm_eps":null,"close":2340.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":0.39,"ttm_eps":null,"close":2060.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":0.36,"ttm_eps":null,"close":1868.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":0.31,"ttm_eps":null,"close":1544.0}],"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":"에코볼트","phase":"above-fold","symbol_resolved":true}