{"status":"ok","report":{"price_analysis":{"current":1710.0,"change_1d":-5.1,"change_7d":-8.1,"change_30d":12.9,"high_30d":1976.0,"low_30d":1332.0,"position_in_range":59.0,"support":1396.4,"resistance":1911.6},"summary":"네오리진(094860)은 Communication Services 섹터 KR 시장 종목입니다, 시가총액 889.85억. 현재가 1,676원, 전일 대비 -6.8%, 30일 +12.9%. ROE -6.7%. 기술적 시그널: RSI 76(과매수), MACD 골든크로스, 정배열 상승 추세. 최근 5일 외국인 순매수 4.24만, 기관 순매도 601.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -6.7%로 적자 상태입니다. 시가총액 889.85억. 매출 247.62억, 영업이익 -47.18억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":1.81,"roe":-6.68,"eps":-62.96,"revenue":24762447471.0,"operating_income":-4717851987.0,"net_income":-7256606897.0,"market_cap":90789772140,"profit_margin":-29.3,"roa":-5.66,"operating_margin":-19.05,"gross_margin":21.73,"debt_ratio":0.181087366090045,"total_assets":59120311007.0,"total_equity":50055832197.0,"total_debt":9064478810.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 76.4로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(88.20)가 시그널선(71.54)을 상회합니다(골든크로스). 현재가가 SMA20(1621)과 SMA60(1448) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 1381~1861 (현재 위치 61%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 76","rsi_14":76.37969094922738,"macd":88.20462870432652,"macd_signal":71.54341202218934,"sma_20":1621.25,"sma_60":1448.1166666666666,"bb_upper":1861.1823863091433,"bb_lower":1381.3176136908567,"atr_14":113.0},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 4.24만, 기관 순매수 -601.00. 30일 누적: 외국인 20.82만, 기관 0.00.","foreign_trend":"매수","institution_trend":"매도","comment":"외국인 매수, 기관 매도","foreign_flow":42364.0,"institutional_flow":-601.0,"data":[{"date":"2026-10-22","foreign_net":-11481.0,"institution_net":0.0,"retail_net":11481.0},{"date":"2026-10-21","foreign_net":33864.0,"institution_net":0.0,"retail_net":-33864.0},{"date":"2026-10-20","foreign_net":-19960.0,"institution_net":0.0,"retail_net":19960.0},{"date":"2026-10-19","foreign_net":63586.0,"institution_net":0.0,"retail_net":-63586.0},{"date":"2026-10-16","foreign_net":-23645.0,"institution_net":-601.0,"retail_net":24246.0},{"date":"2026-10-15","foreign_net":2073.0,"institution_net":601.0,"retail_net":-2674.0},{"date":"2026-10-14","foreign_net":32613.0,"institution_net":-600.0,"retail_net":-32013.0},{"date":"2026-10-13","foreign_net":42766.0,"institution_net":600.0,"retail_net":-43366.0},{"date":"2026-10-12","foreign_net":266.0,"institution_net":-848.0,"retail_net":582.0},{"date":"2026-10-08","foreign_net":3338.0,"institution_net":848.0,"retail_net":-4186.0},{"date":"2026-10-07","foreign_net":-21209.0,"institution_net":-306.0,"retail_net":21515.0},{"date":"2026-10-06","foreign_net":-33715.0,"institution_net":306.0,"retail_net":33409.0},{"date":"2026-10-02","foreign_net":12165.0,"institution_net":0.0,"retail_net":-12165.0},{"date":"2026-10-01","foreign_net":-27163.0,"institution_net":0.0,"retail_net":27163.0},{"date":"2026-09-30","foreign_net":-23567.0,"institution_net":-1587.0,"retail_net":25154.0},{"date":"2026-09-29","foreign_net":-32796.0,"institution_net":1587.0,"retail_net":31209.0},{"date":"2026-09-28","foreign_net":95544.0,"institution_net":0.0,"retail_net":-95544.0},{"date":"2026-09-23","foreign_net":44209.0,"institution_net":-209.0,"retail_net":-44000.0},{"date":"2026-09-22","foreign_net":-7723.0,"institution_net":-264.0,"retail_net":7987.0},{"date":"2026-09-21","foreign_net":-34853.0,"institution_net":0.0,"retail_net":34853.0},{"date":"2026-09-18","foreign_net":-2948.0,"institution_net":0.0,"retail_net":2948.0},{"date":"2026-09-17","foreign_net":9040.0,"institution_net":0.0,"retail_net":-9040.0},{"date":"2026-09-16","foreign_net":-15660.0,"institution_net":-309.0,"retail_net":15969.0},{"date":"2026-09-15","foreign_net":-32051.0,"institution_net":782.0,"retail_net":31269.0},{"date":"2026-09-14","foreign_net":9115.0,"institution_net":0.0,"retail_net":-9115.0},{"date":"2026-09-11","foreign_net":-14852.0,"institution_net":-334.0,"retail_net":15186.0},{"date":"2026-09-10","foreign_net":-37196.0,"institution_net":334.0,"retail_net":36862.0},{"date":"2026-09-09","foreign_net":134107.0,"institution_net":0.0,"retail_net":-134107.0},{"date":"2026-09-08","foreign_net":35040.0,"institution_net":0.0,"retail_net":-35040.0},{"date":"2026-09-07","foreign_net":29270.0,"institution_net":0.0,"retail_net":-29270.0}],"periods":{"d1":{"foreign_net":-11481.0,"institution_net":0,"retail_net":11481.0},"d3":{"foreign_net":2423.0,"institution_net":0,"retail_net":-2423.0},"d7":{"foreign_net":77050.0,"institution_net":-600.0,"retail_net":-76450.0},"d14":{"foreign_net":53498.0,"institution_net":0.0,"retail_net":-53498.0},"d30":{"foreign_net":208177.0,"institution_net":0.0,"retail_net":-208177.0}}},"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 -63, PBR 1.78x) — 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 -63원"}]},"growth":{"grade":"F","percentile":18,"summary":"매출 -39.8%","metrics":[{"name":"매출 성장률 (QoQ)","value":-39.8,"unit":"%","percentile":21,"direction":"higher_better"},{"name":"영업이익 성장률","value":-79.8,"unit":"%","percentile":14,"direction":"higher_better","note":"적자 확대"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -6.7%","metrics":[{"name":"ROE","value":-6.68,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-19.05,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-29.3,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-5.66,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":72,"summary":"RSI 76","metrics":[{"name":"RSI (14)","value":76.4,"unit":"","percentile":76,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":12.9,"unit":"%","percentile":69,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":53,"summary":"유동비율 4.8x, 순차입금비율 -0.4x","metrics":[{"name":"유동비율","value":4.78,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":-0.37,"unit":"x","percentile":95,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":-5.0,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.34,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -63, PBR 1.78x) — PBR 기준 평가"},"growth":{"grade":"F","reason":"매출 -39.8%"},"profitability":{"grade":"C","reason":"ROE -6.7%"},"momentum":{"grade":"C","reason":"RSI 76"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-5.66,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-6.68,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-7.98,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.18,"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":21.73,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-19.05,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-29.3,"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":["RSI 76 과매수 구간","적자 상태 (ROE 음수)"],"catalysts":["이동평균선 정배열 상승 추세"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["RSI 76 과매수 구간","적자 상태 (ROE 음수)"],"catalysts":["이동평균선 정배열 상승 추세"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":1.81,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":1.0,"pbr_5y_low":0.57,"pbr_5y_avg":0.82,"pbr_percentile":100.0,"per_5y_median":null,"pbr_5y_median":0.82,"history":[{"quarter":"2024-Q2","per":null,"pbr":0.95},{"quarter":"2024-Q3","per":null,"pbr":1.0},{"quarter":"2024-Q4","per":null,"pbr":0.74},{"quarter":"2025-Q1","per":null,"pbr":0.65},{"quarter":"2025-Q2","per":null,"pbr":0.82},{"quarter":"2025-Q3","per":null,"pbr":0.75},{"quarter":"2025-Q4","per":null,"pbr":0.94},{"quarter":"2026-Q1","per":null,"pbr":0.93},{"quarter":"2026-Q2","per":null,"pbr":0.57},{"quarter":"현재","per":null,"pbr":1.81}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[],"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":false},"peer_comparison":{"peers":[],"sector":"Communication Services","industry":"ELECTRONIC GAMING & MULTIMEDIA"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[],"trailing_per_history_meta":{},"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":"1.8배"},{"label":"ROE","value":"-6.7%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"technical","label":"기술지표","age_days":2},"summary":"가격 1일 전 · 기술지표 2일 전 · 수급 2일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T21:06:04.289311+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"portfolio":{"status":"available"},"technical":{"status":"available","as_of":"2026-10-22"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"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":-0.06679786834510752,"dividend_yield":null,"eps":-62.96,"revenue":4019267383.0,"operating_income":-1915287408.0,"net_income":-3343622889.0,"market_cap":null,"profit_margin":-0.83189859503806,"operating_margin":-0.4765264973663983,"roa":-0.05655624661047717,"gross_margin":0.21732212609055973,"total_equity":50055832197.0,"total_assets":59120311007.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":1.58,"roe":0.11524174148266668,"dividend_yield":null,"eps":70.07,"revenue":6681103104.0,"operating_income":-1065169108.0,"net_income":3721399374.0,"market_cap":37400000000.0,"profit_margin":0.5570037336756538,"operating_margin":-0.159430125747091,"roa":0.08375186106399081,"gross_margin":0.24813953148057868,"total_equity":32292113310.0,"total_assets":44433632002.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.24676459366552372,"dividend_yield":null,"eps":-110.09,"revenue":7890150307.0,"operating_income":-175639091.0,"net_income":-5846719418.0,"market_cap":null,"profit_margin":-0.7410149604897761,"operating_margin":-0.022260550707655865,"roa":-0.14658514845202164,"gross_margin":0.2818660155341956,"total_equity":23693510204.0,"total_assets":39886165002.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.060984276784597884,"dividend_yield":null,"eps":-33.66,"revenue":6171926677.0,"operating_income":-1561756380.0,"net_income":-1787663964.0,"market_cap":null,"profit_margin":-0.2896443942961638,"operating_margin":-0.25304195298041454,"roa":-0.0427976496529539,"gross_margin":0.17057842795237732,"total_equity":29313522407.0,"total_assets":41770143419.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.11420757530649628,"dividend_yield":null,"eps":-58.22,"revenue":7008544255.0,"operating_income":-2421279561.0,"net_income":-3091928513.0,"market_cap":null,"profit_margin":-0.4411655831086708,"operating_margin":-0.3454753901671696,"roa":-0.07666333231703397,"gross_margin":0.03181979251124811,"total_equity":27072884655.0,"total_assets":40331256411.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.011954744322164208,"dividend_yield":null,"eps":-6.74,"revenue":9976777170.0,"operating_income":-456003624.0,"net_income":-358120134.0,"market_cap":null,"profit_margin":-0.03589537261359923,"operating_margin":-0.04570650584150513,"roa":-0.007888518322567864,"gross_margin":0.2852149198597366,"total_equity":29956318960.0,"total_assets":45397642416.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.04898032902189001,"dividend_yield":null,"eps":-28.0,"revenue":6795894748.0,"operating_income":-2149872599.0,"net_income":-1487252524.0,"market_cap":null,"profit_margin":-0.21884572659658855,"operating_margin":-0.31634871914882107,"roa":-0.03327183656098235,"gross_margin":0.19882596598448674,"total_equity":30364282023.0,"total_assets":44700042971.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.04448132840904177,"dividend_yield":null,"eps":-26.65,"revenue":8368773277.0,"operating_income":-607248681.0,"net_income":-1415424414.0,"market_cap":null,"profit_margin":-0.1691316477517712,"operating_margin":-0.07256125371073308,"roa":-0.029965325892235578,"gross_margin":0.14026635387842637,"total_equity":31820641708.0,"total_assets":47235408655.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.052638228199120556,"dividend_yield":null,"eps":-33.27,"revenue":12089032025.0,"operating_income":-2469756093.0,"net_income":-1767228130.0,"market_cap":null,"profit_margin":-0.14618441959169184,"operating_margin":-0.20429725786916345,"roa":-0.03346163399116514,"gross_margin":-0.009244361398736554,"total_equity":33573092987.0,"total_assets":52813563452.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.01658076404463081,"dividend_yield":null,"eps":-11.45,"revenue":7862332781.0,"operating_income":-616515375.0,"net_income":-608247316.0,"market_cap":null,"profit_margin":-0.07736219426756925,"operating_margin":-0.07841379806383446,"roa":-0.012335531973902835,"gross_margin":0.2621942205221445,"total_equity":36683913622.0,"total_assets":49308559800.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.08797515284081686,"dividend_yield":null,"eps":-57.38,"revenue":3566680299.0,"operating_income":-870703248.0,"net_income":-3047332305.0,"market_cap":null,"profit_margin":-0.8543889694443286,"operating_margin":-0.2441214729125348,"roa":-0.06592650599331852,"gross_margin":0.48052893596337437,"total_equity":34638556531.0,"total_assets":46223173200.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.011885419284043254,"dividend_yield":null,"eps":8.34,"revenue":5641039677.0,"operating_income":-331843775.0,"net_income":443094688.0,"market_cap":null,"profit_margin":0.0785484083380256,"operating_margin":-0.058826704650388154,"roa":0.00901629874334777,"gross_margin":0.12297473634663818,"total_equity":37280526451.0,"total_assets":49143745190.0}],"current_price":1710.0,"change_pct":-5.11,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":3140.0},{"date":"2016-10-25","close":3300.0},{"date":"2016-10-26","close":3120.0},{"date":"2016-10-27","close":3120.0},{"date":"2016-10-28","close":3025.0},{"date":"2016-10-31","close":3185.0},{"date":"2016-11-01","close":3270.0},{"date":"2016-11-02","close":3075.0},{"date":"2016-11-03","close":3265.0},{"date":"2016-11-04","close":3195.0},{"date":"2016-11-07","close":3130.0},{"date":"2016-11-08","close":3140.0},{"date":"2016-11-09","close":2950.0},{"date":"2016-11-10","close":3030.0},{"date":"2016-11-11","close":3030.0},{"date":"2016-11-14","close":3005.0},{"date":"2016-11-15","close":3020.0},{"date":"2016-11-16","close":3010.0},{"date":"2016-11-17","close":3005.0},{"date":"2016-11-18","close":3030.0},{"date":"2016-11-21","close":3045.0},{"date":"2016-11-22","close":3020.0},{"date":"2016-11-23","close":2975.0},{"date":"2016-11-24","close":2970.0},{"date":"2016-11-25","close":2970.0},{"date":"2016-11-28","close":2850.0},{"date":"2016-11-29","close":2890.0},{"date":"2016-11-30","close":2840.0},{"date":"2016-12-01","close":2810.0},{"date":"2016-12-02","close":2780.0},{"date":"2016-12-05","close":2760.0},{"date":"2016-12-06","close":2765.0},{"date":"2016-12-07","close":2695.0},{"date":"2016-12-08","close":2735.0},{"date":"2016-12-09","close":2755.0},{"date":"2016-12-12","close":2785.0},{"date":"2016-12-13","close":2805.0},{"date":"2016-12-14","close":2795.0},{"date":"2016-12-15","close":2845.0},{"date":"2016-12-16","close":3080.0},{"date":"2016-12-19","close":3080.0},{"date":"2016-12-20","close":3075.0},{"date":"2016-12-21","close":3040.0},{"date":"2016-12-22","close":2970.0},{"date":"2016-12-23","close":2950.0},{"date":"2016-12-26","close":2960.0},{"date":"2016-12-27","close":2920.0},{"date":"2016-12-28","close":2970.0},{"date":"2016-12-29","close":2965.0},{"date":"2017-01-02","close":3070.0},{"date":"2017-01-03","close":3060.0},{"date":"2017-01-04","close":3270.0},{"date":"2017-01-05","close":3415.0},{"date":"2017-01-06","close":3350.0},{"date":"2017-01-09","close":3495.0},{"date":"2017-01-10","close":3475.0},{"date":"2017-01-11","close":3415.0},{"date":"2017-01-12","close":3495.0},{"date":"2017-01-13","close":3500.0},{"date":"2017-01-16","close":3470.0},{"date":"2017-01-17","close":3335.0},{"date":"2017-01-18","close":3435.0},{"date":"2017-01-19","close":3390.0},{"date":"2017-01-20","close":3395.0},{"date":"2017-01-23","close":3370.0},{"date":"2017-01-24","close":3315.0},{"date":"2017-01-25","close":3280.0},{"date":"2017-01-26","close":3290.0},{"date":"2017-01-31","close":3365.0},{"date":"2017-02-01","close":3420.0},{"date":"2017-02-02","close":3530.0},{"date":"2017-02-03","close":3530.0},{"date":"2017-02-06","close":3530.0},{"date":"2017-02-07","close":3525.0},{"date":"2017-02-08","close":3605.0},{"date":"2017-02-09","close":3675.0},{"date":"2017-02-10","close":3375.0},{"date":"2017-02-13","close":3590.0},{"date":"2017-02-14","close":3515.0},{"date":"2017-02-15","close":3515.0},{"date":"2017-02-16","close":3520.0},{"date":"2017-02-17","close":3505.0},{"date":"2017-02-20","close":3460.0},{"date":"2017-02-21","close":3480.0},{"date":"2017-02-22","close":3460.0},{"date":"2017-02-23","close":3400.0},{"date":"2017-02-24","close":3380.0},{"date":"2017-02-27","close":3620.0},{"date":"2017-02-28","close":3335.0},{"date":"2017-03-02","close":3310.0},{"date":"2017-03-03","close":3135.0},{"date":"2017-03-06","close":3135.0},{"date":"2017-03-07","close":3060.0},{"date":"2017-03-08","close":3060.0},{"date":"2017-03-09","close":3085.0},{"date":"2017-03-10","close":3060.0},{"date":"2017-03-13","close":3035.0},{"date":"2017-03-14","close":3025.0},{"date":"2017-03-15","close":2895.0},{"date":"2017-03-16","close":2860.0},{"date":"2017-03-17","close":3040.0},{"date":"2017-03-20","close":3030.0},{"date":"2017-03-21","close":3025.0},{"date":"2017-03-22","close":3020.0},{"date":"2017-03-23","close":3005.0},{"date":"2017-03-24","close":2980.0},{"date":"2017-03-27","close":3135.0},{"date":"2017-03-28","close":3280.0},{"date":"2017-03-29","close":3445.0},{"date":"2017-03-30","close":3280.0},{"date":"2017-03-31","close":3260.0},{"date":"2017-04-03","close":3390.0},{"date":"2017-04-04","close":3365.0},{"date":"2017-04-05","close":3350.0},{"date":"2017-04-06","close":3340.0},{"date":"2017-04-07","close":3315.0},{"date":"2017-04-10","close":3085.0},{"date":"2017-04-11","close":3040.0},{"date":"2017-04-12","close":3060.0},{"date":"2017-04-13","close":3105.0},{"date":"2017-04-14","close":3030.0},{"date":"2017-04-17","close":3005.0},{"date":"2017-04-18","close":3025.0},{"date":"2017-04-19","close":2990.0},{"date":"2017-04-20","close":3030.0},{"date":"2017-04-21","close":3140.0},{"date":"2017-04-24","close":3250.0},{"date":"2017-04-25","close":3260.0},{"date":"2017-04-26","close":3275.0},{"date":"2017-04-27","close":3210.0},{"date":"2017-04-28","close":3190.0},{"date":"2017-05-02","close":3200.0},{"date":"2017-05-04","close":3260.0},{"date":"2017-05-08","close":3185.0},{"date":"2017-05-10","close":3225.0},{"date":"2017-05-11","close":3185.0},{"date":"2017-05-12","close":3150.0},{"date":"2017-05-15","close":3220.0},{"date":"2017-05-16","close":3150.0},{"date":"2017-05-17","close":3130.0},{"date":"2017-05-18","close":3060.0},{"date":"2017-05-19","close":3130.0},{"date":"2017-05-22","close":3120.0},{"date":"2017-05-23","close":3070.0},{"date":"2017-05-24","close":3035.0},{"date":"2017-05-25","close":3025.0},{"date":"2017-05-26","close":3010.0},{"date":"2017-05-29","close":2995.0},{"date":"2017-05-30","close":3030.0},{"date":"2017-05-31","close":3090.0},{"date":"2017-06-01","close":3030.0},{"date":"2017-06-02","close":3005.0},{"date":"2017-06-05","close":3030.0},{"date":"2017-06-07","close":3025.0},{"date":"2017-06-08","close":3000.0},{"date":"2017-06-09","close":2990.0},{"date":"2017-06-12","close":2975.0},{"date":"2017-06-13","close":2975.0},{"date":"2017-06-14","close":2975.0},{"date":"2017-06-15","close":3025.0},{"date":"2017-06-16","close":3095.0},{"date":"2017-06-19","close":3060.0},{"date":"2017-06-20","close":3005.0},{"date":"2017-06-21","close":2970.0},{"date":"2017-06-22","close":2995.0},{"date":"2017-06-23","close":2970.0},{"date":"2017-06-26","close":2975.0},{"date":"2017-06-27","close":2935.0},{"date":"2017-06-28","close":2945.0},{"date":"2017-06-29","close":2950.0},{"date":"2017-06-30","close":3010.0},{"date":"2017-07-03","close":2945.0},{"date":"2017-07-04","close":2985.0},{"date":"2017-07-05","close":2945.0},{"date":"2017-07-06","close":2940.0},{"date":"2017-07-07","close":3005.0},{"date":"2017-07-10","close":2955.0},{"date":"2017-07-11","close":2960.0},{"date":"2017-07-12","close":2925.0},{"date":"2017-07-13","close":2935.0},{"date":"2017-07-14","close":2955.0},{"date":"2017-07-17","close":2860.0},{"date":"2017-07-18","close":2885.0},{"date":"2017-07-19","close":2845.0},{"date":"2017-07-20","close":2810.0},{"date":"2017-07-21","close":2825.0},{"date":"2017-07-24","close":2815.0},{"date":"2017-07-25","close":2815.0},{"date":"2017-07-26","close":2770.0},{"date":"2017-07-27","close":2635.0},{"date":"2017-07-28","close":2520.0},{"date":"2017-07-31","close":2460.0},{"date":"2017-08-01","close":2370.0},{"date":"2017-08-02","close":2385.0},{"date":"2017-08-03","close":2400.0},{"date":"2017-08-04","close":2395.0},{"date":"2017-08-07","close":2415.0},{"date":"2017-08-08","close":2395.0},{"date":"2017-08-09","close":2340.0},{"date":"2017-08-10","close":2300.0},{"date":"2017-08-11","close":2250.0},{"date":"2017-08-14","close":2270.0},{"date":"2017-08-16","close":2230.0},{"date":"2017-08-17","close":2205.0},{"date":"2017-08-18","close":2185.0},{"date":"2017-08-21","close":2195.0},{"date":"2017-08-22","close":2195.0},{"date":"2017-08-23","close":2190.0},{"date":"2017-08-24","close":2245.0},{"date":"2017-08-25","close":2270.0},{"date":"2017-08-28","close":2285.0},{"date":"2017-08-29","close":2290.0},{"date":"2017-08-30","close":2280.0},{"date":"2017-08-31","close":2255.0},{"date":"2017-09-01","close":2250.0},{"date":"2017-09-04","close":2210.0},{"date":"2017-09-05","close":2180.0},{"date":"2017-09-06","close":2195.0},{"date":"2017-09-07","close":2175.0},{"date":"2017-09-08","close":2190.0},{"date":"2017-09-11","close":2210.0},{"date":"2017-09-12","close":2210.0},{"date":"2017-09-13","close":2210.0},{"date":"2017-09-14","close":2165.0},{"date":"2017-09-15","close":2170.0},{"date":"2017-09-18","close":2155.0},{"date":"2017-09-19","close":2160.0},{"date":"2017-09-20","close":2150.0},{"date":"2017-09-21","close":2105.0},{"date":"2017-09-22","close":1955.0},{"date":"2017-09-25","close":1870.0},{"date":"2017-09-26","close":1855.0},{"date":"2017-09-27","close":1845.0},{"date":"2017-09-28","close":1840.0},{"date":"2017-09-29","close":1860.0},{"date":"2017-10-10","close":1855.0},{"date":"2017-10-11","close":1850.0},{"date":"2017-10-12","close":1850.0},{"date":"2017-10-13","close":1830.0},{"date":"2017-10-16","close":1830.0},{"date":"2017-10-17","close":1855.0},{"date":"2017-10-18","close":1845.0},{"date":"2017-10-19","close":1980.0},{"date":"2017-10-20","close":1965.0},{"date":"2017-10-23","close":2010.0},{"date":"2017-10-24","close":2125.0},{"date":"2017-10-25","close":2055.0},{"date":"2017-10-26","close":2005.0},{"date":"2017-10-27","close":2005.0},{"date":"2017-10-30","close":2020.0},{"date":"2017-10-31","close":2005.0},{"date":"2017-11-01","close":2610.0},{"date":"2017-11-02","close":2545.0},{"date":"2017-11-03","close":2535.0},{"date":"2017-11-06","close":2455.0},{"date":"2017-11-07","close":2445.0},{"date":"2017-11-08","close":2385.0},{"date":"2017-11-09","close":2345.0},{"date":"2017-11-10","close":2340.0},{"date":"2017-11-13","close":2420.0},{"date":"2017-11-14","close":2495.0},{"date":"2017-11-15","close":2520.0},{"date":"2017-11-16","close":2535.0},{"date":"2017-11-17","close":2660.0},{"date":"2017-11-20","close":2665.0},{"date":"2017-11-21","close":2600.0},{"date":"2017-11-22","close":2535.0},{"date":"2017-11-23","close":2585.0},{"date":"2017-11-24","close":2590.0},{"date":"2017-11-27","close":2535.0},{"date":"2017-11-28","close":2525.0},{"date":"2017-11-29","close":2475.0},{"date":"2017-11-30","close":2460.0},{"date":"2017-12-01","close":2445.0},{"date":"2017-12-04","close":2410.0},{"date":"2017-12-05","close":2410.0},{"date":"2017-12-06","close":2370.0},{"date":"2017-12-07","close":2365.0},{"date":"2017-12-08","close":2285.0},{"date":"2017-12-11","close":2335.0},{"date":"2017-12-12","close":2305.0},{"date":"2017-12-13","close":2315.0},{"date":"2017-12-14","close":2355.0},{"date":"2017-12-15","close":2460.0},{"date":"2017-12-18","close":2505.0},{"date":"2017-12-19","close":2410.0},{"date":"2017-12-20","close":2485.0},{"date":"2017-12-21","close":2410.0},{"date":"2017-12-22","close":2460.0},{"date":"2017-12-26","close":2355.0},{"date":"2017-12-27","close":2315.0},{"date":"2017-12-28","close":2285.0},{"date":"2018-01-02","close":2200.8401},{"date":"2018-01-03","close":2294.7148},{"date":"2018-01-04","close":2374.6821},{"date":"2018-01-05","close":2343.3906},{"date":"2018-01-08","close":2381.6357},{"date":"2018-01-09","close":2364.2517},{"date":"2018-01-10","close":2312.0991},{"date":"2018-01-11","close":2305.1453},{"date":"2018-01-12","close":2305.1453},{"date":"2018-01-15","close":2280.8074},{"date":"2018-01-16","close":2252.9927},{"date":"2018-01-17","close":2319.0527},{"date":"2018-01-18","close":2496.3716},{"date":"2018-01-19","close":2423.3579},{"date":"2018-01-22","close":2423.3579},{"date":"2018-01-23","close":2538.0938},{"date":"2018-01-24","close":2555.4778},{"date":"2018-01-25","close":2552.001},{"date":"2018-01-26","close":2520.7095},{"date":"2018-01-29","close":2496.3716},{"date":"2018-01-30","close":2482.4641},{"date":"2018-01-31","close":2440.7422},{"date":"2018-02-01","close":2468.5569},{"date":"2018-02-02","close":2433.7883},{"date":"2018-02-05","close":2444.219},{"date":"2018-02-06","close":2322.5295},{"date":"2018-02-07","close":2305.1453},{"date":"2018-02-08","close":2291.238},{"date":"2018-02-09","close":2225.178},{"date":"2018-02-12","close":2225.178},{"date":"2018-02-13","close":2273.8538},{"date":"2018-02-14","close":2270.377},{"date":"2018-02-19","close":2200.8401},{"date":"2018-02-20","close":2214.7476},{"date":"2018-02-21","close":2214.7476},{"date":"2018-02-22","close":2197.3633},{"date":"2018-02-23","close":2221.7012},{"date":"2018-02-26","close":2273.8538},{"date":"2018-02-27","close":2270.377},{"date":"2018-02-28","close":2284.2842},{"date":"2018-03-02","close":2451.1726},{"date":"2018-03-05","close":2861.4399},{"date":"2018-03-06","close":2816.241},{"date":"2018-03-07","close":2572.8621},{"date":"2018-03-08","close":2506.802},{"date":"2018-03-09","close":2538.0938},{"date":"2018-03-12","close":2465.0801},{"date":"2018-03-13","close":2656.3062},{"date":"2018-03-14","close":2600.6768},{"date":"2018-03-15","close":2698.0283},{"date":"2018-03-16","close":2757.1345},{"date":"2018-03-19","close":2777.9956},{"date":"2018-03-20","close":2746.7041},{"date":"2018-03-21","close":2583.2925},{"date":"2018-03-22","close":2555.4778},{"date":"2018-03-23","close":2576.3389},{"date":"2018-03-26","close":2590.2463},{"date":"2018-03-27","close":2538.0938},{"date":"2018-03-28","close":2555.4778},{"date":"2018-03-29","close":2503.3252},{"date":"2018-03-30","close":2531.1399},{"date":"2018-04-02","close":2572.8621},{"date":"2018-04-03","close":2572.8621},{"date":"2018-04-04","close":2548.5242},{"date":"2018-04-05","close":2652.8293},{"date":"2018-04-06","close":2614.5842},{"date":"2018-04-09","close":2538.0938},{"date":"2018-04-10","close":2534.6167},{"date":"2018-04-11","close":2538.0938},{"date":"2018-04-12","close":2527.6631},{"date":"2018-04-13","close":2611.1074},{"date":"2018-04-16","close":2614.5842},{"date":"2018-04-17","close":2708.4587},{"date":"2018-04-18","close":2635.4453},{"date":"2018-04-19","close":2812.7642},{"date":"2018-04-20","close":2812.7642},{"date":"2018-04-23","close":3003.9902},{"date":"2018-04-24","close":2771.042},{"date":"2018-04-25","close":2711.9358},{"date":"2018-04-26","close":2691.0747},{"date":"2018-04-27","close":2774.5188},{"date":"2018-04-30","close":2826.6714},{"date":"2018-05-02","close":2826.6714},{"date":"2018-05-03","close":2753.6577},{"date":"2018-05-04","close":2757.1345},{"date":"2018-05-08","close":2659.783},{"date":"2018-05-09","close":2649.3525},{"date":"2018-05-10","close":2743.2273},{"date":"2018-05-11","close":2750.1809},{"date":"2018-05-14","close":2680.644},{"date":"2018-05-15","close":2652.8293},{"date":"2018-05-16","close":2868.3936},{"date":"2018-05-17","close":2882.3008},{"date":"2018-05-18","close":2896.2083},{"date":"2018-05-21","close":2955.3145},{"date":"2018-05-23","close":2885.7778},{"date":"2018-05-24","close":2899.6851},{"date":"2018-05-25","close":3136.1104},{"date":"2018-05-28","close":3129.1565},{"date":"2018-05-29","close":3442.0723},{"date":"2018-05-30","close":3243.8923},{"date":"2018-05-31","close":3254.3228},{"date":"2018-06-01","close":2955.3145},{"date":"2018-06-04","close":2882.3008},{"date":"2018-06-05","close":2823.1946},{"date":"2018-06-07","close":2861.4399},{"date":"2018-06-08","close":2910.1157},{"date":"2018-06-11","close":3049.1892},{"date":"2018-06-12","close":2958.7913},{"date":"2018-06-14","close":2892.7314},{"date":"2018-06-15","close":3010.9441},{"date":"2018-06-18","close":2986.6062},{"date":"2018-06-19","close":2840.5789},{"date":"2018-06-20","close":2844.0557},{"date":"2018-06-21","close":2816.241},{"date":"2018-06-22","close":2631.9683},{"date":"2018-06-25","close":2590.2463},{"date":"2018-06-26","close":2545.0474},{"date":"2018-06-27","close":2673.6904},{"date":"2018-06-28","close":2604.1536},{"date":"2018-06-29","close":2673.6904},{"date":"2018-07-02","close":2520.7095},{"date":"2018-07-03","close":2503.3252},{"date":"2018-07-04","close":2472.0337},{"date":"2018-07-05","close":2416.4043},{"date":"2018-07-06","close":2423.3579},{"date":"2018-07-09","close":2433.7883},{"date":"2018-07-10","close":2545.0474},{"date":"2018-07-11","close":2506.802},{"date":"2018-07-12","close":2555.4778},{"date":"2018-07-13","close":2621.5378},{"date":"2018-07-16","close":2711.9358},{"date":"2018-07-17","close":2715.4126},{"date":"2018-07-18","close":2631.9683},{"date":"2018-07-19","close":2590.2463},{"date":"2018-07-20","close":2565.9084},{"date":"2018-07-23","close":2461.6033},{"date":"2018-07-24","close":2433.7883},{"date":"2018-07-25","close":2433.7883},{"date":"2018-07-26","close":2402.4968},{"date":"2018-07-27","close":2461.6033},{"date":"2018-07-30","close":2405.9736},{"date":"2018-07-31","close":2426.8347},{"date":"2018-08-01","close":2468.5569},{"date":"2018-08-02","close":2444.219},{"date":"2018-08-03","close":2440.7422},{"date":"2018-08-06","close":2433.7883},{"date":"2018-08-07","close":2433.7883},{"date":"2018-08-08","close":2388.5896},{"date":"2018-08-09","close":2399.02},{"date":"2018-08-10","close":2399.02},{"date":"2018-08-13","close":2357.2979},{"date":"2018-08-14","close":2326.0063},{"date":"2018-08-16","close":2266.9001},{"date":"2018-08-17","close":2280.8074},{"date":"2018-08-20","close":2211.2708},{"date":"2018-08-21","close":2263.4233},{"date":"2018-08-22","close":2284.2842},{"date":"2018-08-23","close":2284.2842},{"date":"2018-08-24","close":2291.238},{"date":"2018-08-27","close":2256.4695},{"date":"2018-08-28","close":2204.3169},{"date":"2018-08-29","close":2190.4097},{"date":"2018-08-30","close":2176.5022},{"date":"2018-08-31","close":2308.6221},{"date":"2018-09-03","close":2339.9138},{"date":"2018-09-04","close":2339.9138},{"date":"2018-09-05","close":2437.2654},{"date":"2018-09-06","close":2524.1863},{"date":"2018-09-07","close":2652.8293},{"date":"2018-09-10","close":2652.8293},{"date":"2018-09-11","close":2562.4316},{"date":"2018-09-12","close":2419.8811},{"date":"2018-09-13","close":2399.02},{"date":"2018-09-14","close":2485.9412},{"date":"2018-09-17","close":2371.2053},{"date":"2018-09-18","close":2402.4968},{"date":"2018-09-19","close":2319.0527},{"date":"2018-09-20","close":2242.5623},{"date":"2018-09-21","close":2263.4233},{"date":"2018-09-27","close":2242.5623},{"date":"2018-09-28","close":2263.4233},{"date":"2018-10-01","close":2256.4695},{"date":"2018-10-02","close":2239.0854},{"date":"2018-10-04","close":2207.7937},{"date":"2018-10-05","close":2214.7476},{"date":"2018-10-08","close":2162.595},{"date":"2018-10-10","close":2054.8127},{"date":"2018-10-11","close":1842.7256},{"date":"2018-10-12","close":1894.8782},{"date":"2018-10-15","close":1821.8645},{"date":"2018-10-16","close":1839.2487},{"date":"2018-10-17","close":1898.355},{"date":"2018-10-18","close":1943.554},{"date":"2018-10-19","close":1919.2161},{"date":"2018-10-22","close":1887.9244},{"date":"2018-10-23","close":1790.5729},{"date":"2018-10-24","close":1752.3276},{"date":"2018-10-25","close":1766.235},{"date":"2018-10-26","close":1651.4993},{"date":"2018-10-29","close":1501.9951},{"date":"2018-10-30","close":1394.2131},{"date":"2018-10-31","close":1474.1804},{"date":"2018-11-01","close":1575.0088},{"date":"2018-11-02","close":1755.8046},{"date":"2018-11-05","close":1738.4203},{"date":"2018-11-06","close":1700.175},{"date":"2018-11-07","close":1710.6056},{"date":"2018-11-08","close":1714.0824},{"date":"2018-11-09","close":1738.4203},{"date":"2018-11-12","close":1651.4993},{"date":"2018-11-13","close":1609.7772},{"date":"2018-11-14","close":1599.3467},{"date":"2018-11-15","close":1689.7445},{"date":"2018-11-16","close":1703.6519},{"date":"2018-11-19","close":1832.295},{"date":"2018-11-20","close":1825.3413},{"date":"2018-11-21","close":1849.6792},{"date":"2018-11-22","close":1804.4802},{"date":"2018-11-23","close":1807.9572},{"date":"2018-11-26","close":1769.7119},{"date":"2018-11-27","close":1755.8046},{"date":"2018-11-28","close":1762.7582},{"date":"2018-11-29","close":1748.8508},{"date":"2018-11-30","close":1769.7119},{"date":"2018-12-03","close":1776.6655},{"date":"2018-12-04","close":1821.8645},{"date":"2018-12-05","close":1835.7719},{"date":"2018-12-06","close":1773.1887},{"date":"2018-12-07","close":1846.2024},{"date":"2018-12-10","close":1922.6929},{"date":"2018-12-11","close":1682.7909},{"date":"2018-12-12","close":1665.4066},{"date":"2018-12-13","close":1696.6982},{"date":"2018-12-14","close":1689.7445},{"date":"2018-12-17","close":1675.8372},{"date":"2018-12-18","close":1634.1151},{"date":"2018-12-19","close":1641.0687},{"date":"2018-12-20","close":1634.1151},{"date":"2018-12-21","close":1613.254},{"date":"2018-12-24","close":1529.8098},{"date":"2018-12-26","close":1526.333},{"date":"2018-12-27","close":1526.333},{"date":"2018-12-28","close":1564.5782},{"date":"2019-01-02","close":1543.7173},{"date":"2019-01-03","close":1547.1941},{"date":"2019-01-04","close":1575.0088},{"date":"2019-01-07","close":1609.7772},{"date":"2019-01-08","close":1599.3467},{"date":"2019-01-09","close":1564.5782},{"date":"2019-01-10","close":1543.7173},{"date":"2019-01-11","close":1568.0552},{"date":"2019-01-14","close":1568.0552},{"date":"2019-01-15","close":1547.1941},{"date":"2019-01-16","close":1515.9025},{"date":"2019-01-17","close":1515.9025},{"date":"2019-01-18","close":1512.4257},{"date":"2019-01-21","close":1519.3794},{"date":"2019-01-22","close":1508.9489},{"date":"2019-01-23","close":1505.472},{"date":"2019-01-24","close":1508.9489},{"date":"2019-01-25","close":1609.7772},{"date":"2019-01-28","close":1651.4993},{"date":"2019-01-29","close":1679.314},{"date":"2019-01-30","close":1696.6982},{"date":"2019-01-31","close":1811.434},{"date":"2019-02-01","close":1755.8046},{"date":"2019-02-07","close":1727.9897},{"date":"2019-02-08","close":1780.1425},{"date":"2019-02-11","close":1727.9897},{"date":"2019-02-12","close":1724.5129},{"date":"2019-02-13","close":1748.8508},{"date":"2019-02-14","close":1752.3276},{"date":"2019-02-15","close":1738.4203},{"date":"2019-02-18","close":1738.4203},{"date":"2019-02-19","close":1769.7119},{"date":"2019-02-20","close":2298.1917},{"date":"2019-02-21","close":2162.595},{"date":"2019-02-22","close":2701.5051},{"date":"2019-02-25","close":2586.7695},{"date":"2019-02-26","close":2440.7422},{"date":"2019-02-27","close":2388.5896},{"date":"2019-02-28","close":2266.9001},{"date":"2019-03-04","close":2232.1316},{"date":"2019-03-05","close":2357.2979},{"date":"2019-03-06","close":2343.3906},{"date":"2019-03-07","close":2642.3989},{"date":"2019-03-08","close":2701.5051},{"date":"2019-03-11","close":2659.783},{"date":"2019-03-12","close":2552.001},{"date":"2019-03-13","close":2538.0938},{"date":"2019-03-14","close":2524.1863},{"date":"2019-03-15","close":2465.0801},{"date":"2019-03-18","close":2388.5896},{"date":"2019-03-19","close":2378.1589},{"date":"2019-03-20","close":2308.6221},{"date":"2019-03-21","close":2308.6221},{"date":"2019-03-22","close":2319.0527},{"date":"2019-03-25","close":2221.7012},{"date":"2019-03-26","close":2246.0391},{"date":"2019-03-27","close":2183.4558},{"date":"2019-03-28","close":2089.5813},{"date":"2019-03-29","close":2138.2571},{"date":"2019-04-01","close":2461.6033},{"date":"2019-04-02","close":2492.8948},{"date":"2019-04-03","close":2503.3252},{"date":"2019-04-04","close":2433.7883},{"date":"2019-04-05","close":2489.418},{"date":"2019-04-08","close":2416.4043},{"date":"2019-04-09","close":2444.219},{"date":"2019-04-10","close":2482.4641},{"date":"2019-04-11","close":2465.0801},{"date":"2019-04-12","close":2440.7422},{"date":"2019-04-15","close":2468.5569},{"date":"2019-04-16","close":2405.9736},{"date":"2019-04-17","close":2402.4968},{"date":"2019-04-18","close":2329.4832},{"date":"2019-04-19","close":2346.8674},{"date":"2019-04-22","close":2332.96},{"date":"2019-04-23","close":2270.377},{"date":"2019-04-24","close":2228.6548},{"date":"2019-04-25","close":2291.238},{"date":"2019-04-26","close":2402.4968},{"date":"2019-04-29","close":2346.8674},{"date":"2019-04-30","close":2298.1917},{"date":"2019-05-02","close":2273.8538},{"date":"2019-05-03","close":2301.6685},{"date":"2019-05-07","close":2249.5159},{"date":"2019-05-08","close":2252.9927},{"date":"2019-05-09","close":2186.9329},{"date":"2019-05-10","close":2183.4558},{"date":"2019-05-13","close":2120.8728},{"date":"2019-05-14","close":2134.78},{"date":"2019-05-15","close":2131.3032},{"date":"2019-05-16","close":2065.2434},{"date":"2019-05-17","close":2072.197},{"date":"2019-05-20","close":2079.1506},{"date":"2019-05-21","close":2079.1506},{"date":"2019-05-22","close":2120.8728},{"date":"2019-05-23","close":2110.4421},{"date":"2019-05-24","close":2037.4286},{"date":"2019-05-27","close":1950.5076},{"date":"2019-05-28","close":1992.2297},{"date":"2019-05-29","close":2047.8591},{"date":"2019-05-30","close":1974.8455},{"date":"2019-05-31","close":1981.7992},{"date":"2019-06-03","close":1974.8455},{"date":"2019-06-04","close":2013.0907},{"date":"2019-06-05","close":2002.6602},{"date":"2019-06-07","close":1967.8918},{"date":"2019-06-10","close":1901.8318},{"date":"2019-06-11","close":1922.6929},{"date":"2019-06-12","close":1929.6466},{"date":"2019-06-13","close":1943.554},{"date":"2019-06-14","close":2155.6411},{"date":"2019-06-17","close":2093.0581},{"date":"2019-06-18","close":2096.5349},{"date":"2019-06-19","close":2058.2896},{"date":"2019-06-20","close":2075.6738},{"date":"2019-06-21","close":2054.8127},{"date":"2019-06-24","close":1999.1833},{"date":"2019-06-25","close":1999.1833},{"date":"2019-06-26","close":2086.1045},{"date":"2019-06-27","close":2058.2896},{"date":"2019-06-28","close":2026.998},{"date":"2019-07-01","close":1995.7065},{"date":"2019-07-02","close":1995.7065},{"date":"2019-07-03","close":2016.5675},{"date":"2019-07-04","close":2013.0907},{"date":"2019-07-05","close":2082.6274},{"date":"2019-07-08","close":2023.5212},{"date":"2019-07-09","close":1971.3687},{"date":"2019-07-10","close":2009.6139},{"date":"2019-07-11","close":2037.4286},{"date":"2019-07-12","close":2051.3359},{"date":"2019-07-15","close":2040.9054},{"date":"2019-07-16","close":2086.1045},{"date":"2019-07-17","close":2089.5813},{"date":"2019-07-18","close":2061.7666},{"date":"2019-07-19","close":2190.4097},{"date":"2019-07-22","close":2162.595},{"date":"2019-07-23","close":2086.1045},{"date":"2019-07-24","close":2082.6274},{"date":"2019-07-25","close":2089.5813},{"date":"2019-07-26","close":2082.6274},{"date":"2019-07-29","close":1992.2297},{"date":"2019-07-30","close":2033.9518},{"date":"2019-07-31","close":2037.4286},{"date":"2019-08-01","close":2026.998},{"date":"2019-08-02","close":2026.998},{"date":"2019-08-05","close":1967.8918},{"date":"2019-08-06","close":1912.2623},{"date":"2019-08-07","close":1936.6002},{"date":"2019-08-08","close":2120.8728},{"date":"2019-08-09","close":2124.3496},{"date":"2019-08-12","close":2127.8264},{"date":"2019-08-13","close":2103.4885},{"date":"2019-08-14","close":2259.9463},{"date":"2019-08-16","close":2360.7749},{"date":"2019-08-19","close":2357.2979},{"date":"2019-08-20","close":2166.0718},{"date":"2019-08-21","close":2343.3906},{"date":"2019-08-22","close":2294.7148},{"date":"2019-08-23","close":2381.6357},{"date":"2019-08-26","close":2392.0664},{"date":"2019-08-27","close":2419.8811},{"date":"2019-08-28","close":2444.219},{"date":"2019-08-29","close":2576.3389},{"date":"2019-08-30","close":2548.5242},{"date":"2019-09-02","close":2548.5242},{"date":"2019-09-03","close":2576.3389},{"date":"2019-09-04","close":2583.2925},{"date":"2019-09-05","close":2558.9546},{"date":"2019-09-06","close":2482.4641},{"date":"2019-09-09","close":2482.4641},{"date":"2019-09-10","close":2482.4641},{"date":"2019-09-11","close":2600.6768},{"date":"2019-09-16","close":2638.9221},{"date":"2019-09-17","close":2677.1672},{"date":"2019-09-18","close":2833.625},{"date":"2019-09-19","close":2645.8757},{"date":"2019-09-20","close":2506.802},{"date":"2019-09-23","close":2503.3252},{"date":"2019-09-24","close":2503.3252},{"date":"2019-09-25","close":2527.6631},{"date":"2019-09-26","close":2506.802},{"date":"2019-09-27","close":2558.9546},{"date":"2019-09-30","close":2555.4778},{"date":"2019-10-01","close":2531.1399},{"date":"2019-10-02","close":2520.7095},{"date":"2019-10-04","close":2517.2327},{"date":"2019-10-07","close":2461.6033},{"date":"2019-10-08","close":2353.821},{"date":"2019-10-10","close":2280.8074},{"date":"2019-10-11","close":2287.7612},{"date":"2019-10-14","close":2312.0991},{"date":"2019-10-15","close":2326.0063},{"date":"2019-10-16","close":2336.437},{"date":"2019-10-17","close":2308.6221},{"date":"2019-10-18","close":2364.2517},{"date":"2019-10-21","close":2489.418},{"date":"2019-10-22","close":2489.418},{"date":"2019-10-23","close":2527.6631},{"date":"2019-10-24","close":2604.1536},{"date":"2019-10-25","close":2607.6304},{"date":"2019-10-28","close":2579.8157},{"date":"2019-10-29","close":2715.4126},{"date":"2019-10-30","close":2635.4453},{"date":"2019-10-31","close":2677.1672},{"date":"2019-11-01","close":2718.8894},{"date":"2019-11-04","close":2718.8894},{"date":"2019-11-05","close":2698.0283},{"date":"2019-11-06","close":2590.2463},{"date":"2019-11-07","close":2607.6304},{"date":"2019-11-08","close":2851.0093},{"date":"2019-11-11","close":3129.1565},{"date":"2019-11-12","close":3090.9114},{"date":"2019-11-13","close":3264.7534},{"date":"2019-11-14","close":3379.489},{"date":"2019-11-15","close":3615.9143},{"date":"2019-11-18","close":4154.8247},{"date":"2019-11-19","close":4415.5874},{"date":"2019-11-20","close":4937.1138},{"date":"2019-11-21","close":4693.7349},{"date":"2019-11-22","close":4971.8823},{"date":"2019-11-25","close":5319.5659},{"date":"2019-11-26","close":4937.1138},{"date":"2019-11-27","close":4989.2661},{"date":"2019-11-28","close":5510.7925},{"date":"2019-11-29","close":5910.6289},{"date":"2019-12-02","close":6136.6235},{"date":"2019-12-03","close":6084.4712},{"date":"2019-12-04","close":5562.9448},{"date":"2019-12-05","close":4606.814},{"date":"2019-12-06","close":4693.7349},{"date":"2019-12-09","close":4711.1191},{"date":"2019-12-10","close":4711.1191},{"date":"2019-12-11","close":4728.5034},{"date":"2019-12-12","close":4902.3452},{"date":"2019-12-13","close":4919.7295},{"date":"2019-12-16","close":4919.7295},{"date":"2019-12-17","close":4884.9609},{"date":"2019-12-18","close":4798.04},{"date":"2019-12-19","close":4780.6558},{"date":"2019-12-20","close":4537.2769},{"date":"2019-12-23","close":4398.2036},{"date":"2019-12-24","close":4641.582},{"date":"2019-12-26","close":4485.1245},{"date":"2019-12-27","close":4763.2715},{"date":"2019-12-30","close":4624.1982},{"date":"2020-01-02","close":4711.1191},{"date":"2020-01-03","close":4676.3506},{"date":"2020-01-06","close":4589.4297},{"date":"2020-01-07","close":4676.3506},{"date":"2020-01-08","close":4432.9717},{"date":"2020-01-09","close":4572.0454},{"date":"2020-01-10","close":4554.6611},{"date":"2020-01-13","close":4519.8926},{"date":"2020-01-14","close":4519.8926},{"date":"2020-01-15","close":4519.8926},{"date":"2020-01-16","close":4467.7402},{"date":"2020-01-17","close":4519.8926},{"date":"2020-01-20","close":4432.9717},{"date":"2020-01-21","close":4432.9717},{"date":"2020-01-22","close":4485.1245},{"date":"2020-01-23","close":4467.7402},{"date":"2020-01-28","close":4276.5142},{"date":"2020-01-29","close":4259.1299},{"date":"2020-01-30","close":3894.0615},{"date":"2020-01-31","close":4172.209},{"date":"2020-02-03","close":4328.6665},{"date":"2020-02-04","close":4172.209},{"date":"2020-02-05","close":4154.8247},{"date":"2020-02-06","close":4189.5928},{"date":"2020-02-07","close":4172.209},{"date":"2020-02-10","close":4102.6719},{"date":"2020-02-11","close":3963.5984},{"date":"2020-02-12","close":4172.209},{"date":"2020-02-13","close":4154.8247},{"date":"2020-02-14","close":4241.7456},{"date":"2020-02-17","close":4276.5142},{"date":"2020-02-18","close":4346.0508},{"date":"2020-02-19","close":4206.9771},{"date":"2020-02-20","close":4172.209},{"date":"2020-02-21","close":4050.5193},{"date":"2020-02-24","close":3876.6772},{"date":"2020-02-25","close":3894.0615},{"date":"2020-02-26","close":3876.6772},{"date":"2020-02-27","close":3546.3774},{"date":"2020-02-28","close":3494.2249},{"date":"2020-03-02","close":3528.9932},{"date":"2020-03-03","close":4015.751},{"date":"2020-03-04","close":3998.3667},{"date":"2020-03-05","close":3859.2932},{"date":"2020-03-06","close":3789.7563},{"date":"2020-03-09","close":3660.0},{"date":"2020-03-10","close":3476.8406},{"date":"2020-03-11","close":3376.0122},{"date":"2020-03-12","close":3376.0122},{"date":"2020-03-13","close":3003.9902},{"date":"2020-03-16","close":3003.9902},{"date":"2020-03-17","close":3077.0039},{"date":"2020-03-18","close":2920.5461},{"date":"2020-03-19","close":2207.7937},{"date":"2020-03-20","close":2746.7041},{"date":"2020-03-23","close":2625.0146},{"date":"2020-03-24","close":3129.1565},{"date":"2020-03-25","close":3358.6279},{"date":"2020-03-26","close":3476.8406},{"date":"2020-03-27","close":3476.8406},{"date":"2020-03-30","close":3330.8132},{"date":"2020-03-31","close":3511.6091},{"date":"2020-04-01","close":3546.3774},{"date":"2020-04-02","close":3633.2983},{"date":"2020-04-03","close":4172.209},{"date":"2020-04-06","close":4154.8247},{"date":"2020-04-07","close":4415.5874},{"date":"2020-04-08","close":4485.1245},{"date":"2020-04-09","close":4276.5142},{"date":"2020-04-10","close":4085.2878},{"date":"2020-04-13","close":3946.2141},{"date":"2020-04-14","close":4015.751},{"date":"2020-04-16","close":4398.2036},{"date":"2020-04-17","close":4658.9663},{"date":"2020-04-20","close":4641.582},{"date":"2020-04-21","close":4693.7349},{"date":"2020-04-22","close":4658.9663},{"date":"2020-04-23","close":4658.9663},{"date":"2020-04-24","close":4606.814},{"date":"2020-04-27","close":4380.8193},{"date":"2020-04-28","close":4450.356},{"date":"2020-04-29","close":4346.0508},{"date":"2020-05-04","close":4537.2769},{"date":"2020-05-06","close":4658.9663},{"date":"2020-05-07","close":4485.1245},{"date":"2020-05-08","close":4606.814},{"date":"2020-05-11","close":4485.1245},{"date":"2020-05-12","close":4485.1245},{"date":"2020-05-13","close":4467.7402},{"date":"2020-05-14","close":4380.8193},{"date":"2020-05-15","close":4259.1299},{"date":"2020-05-18","close":4763.2715},{"date":"2020-05-19","close":4728.5034},{"date":"2020-05-20","close":4728.5034},{"date":"2020-05-21","close":4711.1191},{"date":"2020-05-22","close":4937.1138},{"date":"2020-05-25","close":4919.7295},{"date":"2020-05-26","close":4832.8086},{"date":"2020-05-27","close":5041.4189},{"date":"2020-05-28","close":5197.877},{"date":"2020-05-29","close":5058.8032},{"date":"2020-06-01","close":5267.4136},{"date":"2020-06-02","close":5702.0186},{"date":"2020-06-03","close":6275.6973},{"date":"2020-06-04","close":6501.6919},{"date":"2020-06-05","close":6588.6128},{"date":"2020-06-08","close":6936.2969},{"date":"2020-06-09","close":6727.6865},{"date":"2020-06-10","close":6866.7603},{"date":"2020-06-11","close":7457.8232},{"date":"2020-06-12","close":7283.981},{"date":"2020-06-15","close":6258.313},{"date":"2020-06-16","close":6484.3076},{"date":"2020-06-17","close":6432.1553},{"date":"2020-06-18","close":6449.5396},{"date":"2020-06-19","close":6571.229},{"date":"2020-06-22","close":6380.0024},{"date":"2020-06-23","close":6362.6182},{"date":"2020-06-24","close":6154.0078},{"date":"2020-06-25","close":5910.6289},{"date":"2020-06-26","close":6293.0815},{"date":"2020-06-29","close":6049.7026},{"date":"2020-06-30","close":4884.9609},{"date":"2020-07-01","close":5493.4082},{"date":"2020-07-02","close":5163.1084},{"date":"2020-07-03","close":5336.9502},{"date":"2020-07-06","close":5284.7979},{"date":"2020-07-07","close":5180.4927},{"date":"2020-07-08","close":5145.7241},{"date":"2020-07-09","close":5336.9502},{"date":"2020-07-10","close":5562.9448},{"date":"2020-07-13","close":5562.9448},{"date":"2020-07-14","close":5997.5503},{"date":"2020-07-15","close":6536.4604},{"date":"2020-07-16","close":6588.6128},{"date":"2020-07-17","close":6675.5342},{"date":"2020-07-20","close":6762.4551},{"date":"2020-07-21","close":6640.7656},{"date":"2020-07-22","close":6536.4604},{"date":"2020-07-23","close":6345.2344},{"date":"2020-07-24","close":6206.1606},{"date":"2020-07-27","close":6449.5396},{"date":"2020-07-28","close":6484.3076},{"date":"2020-07-29","close":6501.6919},{"date":"2020-07-30","close":6519.0762},{"date":"2020-07-31","close":6588.6128},{"date":"2020-08-03","close":6519.0762},{"date":"2020-08-04","close":6519.0762},{"date":"2020-08-05","close":6745.0708},{"date":"2020-08-06","close":6727.6865},{"date":"2020-08-07","close":6988.4497},{"date":"2020-08-10","close":6866.7603},{"date":"2020-08-11","close":6918.9131},{"date":"2020-08-12","close":6918.9131},{"date":"2020-08-13","close":6936.2969},{"date":"2020-08-14","close":6918.9131},{"date":"2020-08-18","close":7075.3706},{"date":"2020-08-19","close":7162.2915},{"date":"2020-08-20","close":6797.2236},{"date":"2020-08-21","close":7023.2183},{"date":"2020-08-24","close":7457.8232},{"date":"2020-08-25","close":8344.418},{"date":"2020-08-26","close":9005.0176},{"date":"2020-08-27","close":9283.1641},{"date":"2020-08-28","close":10100.2217},{"date":"2020-08-31","close":11073.7373},{"date":"2020-09-01","close":11421.4219},{"date":"2020-09-02","close":11577.8789},{"date":"2020-09-03","close":11716.9531},{"date":"2020-09-04","close":12377.5527},{"date":"2020-09-07","close":11995.1006},{"date":"2020-09-08","close":13716.1367},{"date":"2020-09-09","close":13455.373},{"date":"2020-09-10","close":13455.373},{"date":"2020-09-11","close":13681.3682},{"date":"2020-09-14","close":12568.7793},{"date":"2020-09-15","close":13316.2998},{"date":"2020-09-16","close":12760.0049},{"date":"2020-09-17","close":12168.9424},{"date":"2020-09-18","close":12412.3213},{"date":"2020-09-21","close":11995.1006},{"date":"2020-09-22","close":12568.7793},{"date":"2020-09-23","close":12864.3105},{"date":"2020-09-24","close":12481.8574},{"date":"2020-09-25","close":12377.5527},{"date":"2020-09-28","close":9387.4697},{"date":"2020-09-29","close":9596.0801},{"date":"2020-10-05","close":9091.9385},{"date":"2020-10-06","close":9144.0908},{"date":"2020-10-07","close":8900.7119},{"date":"2020-10-08","close":8900.7119},{"date":"2020-10-12","close":8396.5703},{"date":"2020-10-13","close":8813.791},{"date":"2020-10-14","close":8813.791},{"date":"2020-10-15","close":7562.1284},{"date":"2020-10-16","close":7875.0439},{"date":"2020-10-19","close":8153.1914},{"date":"2020-10-20","close":7944.5811},{"date":"2020-10-21","close":8344.418},{"date":"2020-10-22","close":8309.6494},{"date":"2020-10-23","close":8170.5757},{"date":"2020-10-26","close":8222.7285},{"date":"2020-10-27","close":8083.6543},{"date":"2020-10-28","close":8153.1914},{"date":"2020-10-29","close":8274.8809},{"date":"2020-10-30","close":8205.3438},{"date":"2020-11-02","close":7996.7334},{"date":"2020-11-03","close":7649.0493},{"date":"2020-11-04","close":7753.3545},{"date":"2020-11-05","close":7753.3545},{"date":"2020-11-06","close":7614.2808},{"date":"2020-11-09","close":8083.6543},{"date":"2020-11-10","close":8396.5703},{"date":"2020-11-11","close":8970.249},{"date":"2020-11-12","close":8970.249},{"date":"2020-11-13","close":8900.7119},{"date":"2020-11-16","close":8779.0225},{"date":"2020-11-17","close":8744.2539},{"date":"2020-11-18","close":8761.6387},{"date":"2020-11-19","close":9317.9326},{"date":"2020-11-20","close":9144.0908},{"date":"2020-11-23","close":9144.0908},{"date":"2020-11-24","close":9317.9326},{"date":"2020-11-25","close":9178.8594},{"date":"2020-11-26","close":9404.8535},{"date":"2020-11-27","close":9457.0068},{"date":"2020-11-30","close":9457.0068},{"date":"2020-12-01","close":9387.4697},{"date":"2020-12-02","close":9161.4746},{"date":"2020-12-03","close":9248.3965},{"date":"2020-12-04","close":9231.0117},{"date":"2020-12-07","close":9039.7852},{"date":"2020-12-08","close":8900.7119},{"date":"2020-12-09","close":9091.9385},{"date":"2020-12-10","close":8935.4805},{"date":"2020-12-11","close":9005.0176},{"date":"2020-12-14","close":8813.791},{"date":"2020-12-15","close":8726.8701},{"date":"2020-12-16","close":8553.0283},{"date":"2020-12-17","close":8518.2598},{"date":"2020-12-18","close":8500.875},{"date":"2020-12-21","close":8952.8643},{"date":"2020-12-22","close":9248.3965},{"date":"2020-12-23","close":9039.7852},{"date":"2020-12-24","close":8865.9434},{"date":"2020-12-28","close":8744.2539},{"date":"2020-12-29","close":9178.8594},{"date":"2020-12-30","close":9074.5537},{"date":"2021-01-04","close":9022.4014},{"date":"2021-01-05","close":8883.3281},{"date":"2021-01-06","close":8744.2539},{"date":"2021-01-07","close":8657.333},{"date":"2021-01-08","close":8726.8701},{"date":"2021-01-11","close":8848.5596},{"date":"2021-01-12","close":8639.9492},{"date":"2021-01-13","close":8674.7178},{"date":"2021-01-14","close":8692.1016},{"date":"2021-01-15","close":8674.7178},{"date":"2021-01-18","close":8448.7227},{"date":"2021-01-19","close":8657.333},{"date":"2021-01-20","close":8657.333},{"date":"2021-01-21","close":8796.4072},{"date":"2021-01-22","close":9317.9326},{"date":"2021-01-25","close":9700.3857},{"date":"2021-01-26","close":10604.3643},{"date":"2021-01-27","close":9995.917},{"date":"2021-01-28","close":10030.6855},{"date":"2021-01-29","close":9248.3965},{"date":"2021-02-01","close":9300.5488},{"date":"2021-02-02","close":9005.0176},{"date":"2021-02-03","close":8779.0225},{"date":"2021-02-04","close":8726.8701},{"date":"2021-02-05","close":8726.8701},{"date":"2021-02-08","close":8379.1855},{"date":"2021-02-09","close":8518.2598},{"date":"2021-02-10","close":8170.5757},{"date":"2021-02-15","close":8518.2598},{"date":"2021-02-16","close":8222.7285},{"date":"2021-02-17","close":8518.2598},{"date":"2021-02-18","close":8240.1123},{"date":"2021-02-19","close":8344.418},{"date":"2021-02-22","close":8274.8809},{"date":"2021-02-23","close":7892.4282},{"date":"2021-02-24","close":7457.8232},{"date":"2021-02-25","close":7596.897},{"date":"2021-02-26","close":7544.7441},{"date":"2021-03-02","close":7614.2808},{"date":"2021-03-03","close":7544.7441},{"date":"2021-03-04","close":8153.1914},{"date":"2021-03-05","close":8344.418},{"date":"2021-03-08","close":7944.5811},{"date":"2021-03-09","close":7770.7388},{"date":"2021-03-10","close":7405.6704},{"date":"2021-03-11","close":7544.7441},{"date":"2021-03-12","close":7596.897},{"date":"2021-03-15","close":7788.123},{"date":"2021-03-16","close":7509.9756},{"date":"2021-03-17","close":7457.8232},{"date":"2021-03-18","close":7544.7441},{"date":"2021-03-19","close":7509.9756},{"date":"2021-03-22","close":7788.123},{"date":"2021-03-23","close":7875.0439},{"date":"2021-03-24","close":7788.123},{"date":"2021-03-25","close":7944.5811},{"date":"2021-03-26","close":7979.3491},{"date":"2021-03-29","close":7822.8916},{"date":"2021-03-30","close":7822.8916},{"date":"2021-03-31","close":7649.0493},{"date":"2021-04-01","close":7614.2808},{"date":"2021-04-02","close":7631.665},{"date":"2021-04-05","close":7475.2075},{"date":"2021-04-06","close":7457.8232},{"date":"2021-04-07","close":7475.2075},{"date":"2021-04-08","close":7318.7495},{"date":"2021-04-09","close":7301.3652},{"date":"2021-04-12","close":7162.2915},{"date":"2021-04-13","close":7283.981},{"date":"2021-04-14","close":7266.5967},{"date":"2021-04-15","close":7370.9023},{"date":"2021-04-16","close":7353.5181},{"date":"2021-04-19","close":7127.5234},{"date":"2021-04-20","close":6953.6812},{"date":"2021-04-21","close":7023.2183},{"date":"2021-04-22","close":7040.6021},{"date":"2021-04-23","close":7753.3545},{"date":"2021-04-26","close":7788.123},{"date":"2021-04-27","close":7666.4336},{"date":"2021-04-28","close":7492.5913},{"date":"2021-04-29","close":7336.1338},{"date":"2021-04-30","close":7318.7495},{"date":"2021-05-03","close":7040.6021},{"date":"2021-05-04","close":7197.0601},{"date":"2021-05-06","close":7231.8286},{"date":"2021-05-07","close":7179.6758},{"date":"2021-05-10","close":7040.6021},{"date":"2021-05-11","close":6936.2969},{"date":"2021-05-12","close":6918.9131},{"date":"2021-05-13","close":7753.3545},{"date":"2021-05-14","close":7266.5967},{"date":"2021-05-17","close":7179.6758},{"date":"2021-05-18","close":7110.1392},{"date":"2021-05-20","close":6918.9131},{"date":"2021-05-21","close":6901.5288},{"date":"2021-05-24","close":6675.5342},{"date":"2021-05-25","close":6432.1553},{"date":"2021-05-26","close":6067.0869},{"date":"2021-05-27","close":5702.0186},{"date":"2021-05-28","close":6188.7764},{"date":"2021-05-31","close":6258.313},{"date":"2021-06-01","close":6223.5449},{"date":"2021-06-02","close":6014.9341},{"date":"2021-06-03","close":5823.708},{"date":"2021-06-04","close":5858.4766},{"date":"2021-06-07","close":5893.2446},{"date":"2021-06-08","close":5771.5557},{"date":"2021-06-09","close":5719.4028},{"date":"2021-06-10","close":5702.0186},{"date":"2021-06-11","close":5736.7871},{"date":"2021-06-14","close":5649.8662},{"date":"2021-06-15","close":5875.8608},{"date":"2021-06-16","close":5910.6289},{"date":"2021-06-17","close":5928.0132},{"date":"2021-06-18","close":5945.3975},{"date":"2021-06-21","close":5945.3975},{"date":"2021-06-22","close":6014.9341},{"date":"2021-06-23","close":7023.2183},{"date":"2021-06-24","close":7927.1968},{"date":"2021-06-25","close":7475.2075},{"date":"2021-06-28","close":7301.3652},{"date":"2021-06-29","close":7283.981},{"date":"2021-06-30","close":7231.8286},{"date":"2021-07-01","close":7336.1338},{"date":"2021-07-02","close":7249.2129},{"date":"2021-07-05","close":7197.0601},{"date":"2021-07-06","close":7179.6758},{"date":"2021-07-07","close":7336.1338},{"date":"2021-07-08","close":7162.2915},{"date":"2021-07-09","close":7127.5234},{"date":"2021-07-12","close":7075.3706},{"date":"2021-07-13","close":7144.9077},{"date":"2021-07-14","close":6936.2969},{"date":"2021-07-15","close":6831.9917},{"date":"2021-07-16","close":7475.2075},{"date":"2021-07-19","close":7023.2183},{"date":"2021-07-20","close":6553.8447},{"date":"2021-07-21","close":6571.229},{"date":"2021-07-22","close":6484.3076},{"date":"2021-07-23","close":6710.3022},{"date":"2021-07-26","close":6588.6128},{"date":"2021-07-27","close":6536.4604},{"date":"2021-07-28","close":6380.0024},{"date":"2021-07-29","close":6640.7656},{"date":"2021-07-30","close":6692.918},{"date":"2021-08-02","close":6623.3813},{"date":"2021-08-03","close":6553.8447},{"date":"2021-08-04","close":6692.918},{"date":"2021-08-05","close":6971.0654},{"date":"2021-08-06","close":7179.6758},{"date":"2021-08-09","close":7127.5234},{"date":"2021-08-10","close":6866.7603},{"date":"2021-08-11","close":7023.2183},{"date":"2021-08-12","close":7040.6021},{"date":"2021-08-13","close":6953.6812},{"date":"2021-08-17","close":6605.9971},{"date":"2021-08-18","close":6658.1499},{"date":"2021-08-19","close":6154.0078},{"date":"2021-08-20","close":5945.3975},{"date":"2021-08-23","close":5093.5713},{"date":"2021-08-24","close":5441.2554},{"date":"2021-08-25","close":5667.25},{"date":"2021-08-26","close":5754.1714},{"date":"2021-08-27","close":5806.3237},{"date":"2021-08-30","close":5841.0923},{"date":"2021-08-31","close":5771.5557},{"date":"2021-09-01","close":5719.4028},{"date":"2021-09-02","close":5528.1768},{"date":"2021-09-03","close":5458.6396},{"date":"2021-09-06","close":5406.4873},{"date":"2021-09-07","close":5736.7871},{"date":"2021-09-08","close":5750.0},{"date":"2021-09-09","close":5687.5},{"date":"2021-09-10","close":5541.6665},{"date":"2021-09-13","close":5354.1665},{"date":"2021-09-14","close":5270.8335},{"date":"2021-09-15","close":5354.1665},{"date":"2021-09-16","close":5354.1665},{"date":"2021-09-17","close":5375.0},{"date":"2021-09-23","close":5270.8335},{"date":"2021-09-24","close":5312.5},{"date":"2021-09-27","close":5562.5},{"date":"2021-09-28","close":5416.6665},{"date":"2021-09-29","close":5416.6665},{"date":"2021-09-30","close":5354.1665},{"date":"2021-10-01","close":5229.1665},{"date":"2021-10-05","close":4791.6665},{"date":"2021-10-06","close":4687.5},{"date":"2021-10-07","close":4916.6665},{"date":"2021-10-08","close":4937.5},{"date":"2021-10-12","close":4770.8335},{"date":"2021-10-13","close":5000.0},{"date":"2021-10-14","close":5000.0},{"date":"2021-10-15","close":4791.6665},{"date":"2021-10-18","close":4875.0},{"date":"2021-10-19","close":4708.3335},{"date":"2021-10-20","close":4854.1665},{"date":"2021-10-21","close":4750.0},{"date":"2021-10-22","close":4916.6665},{"date":"2021-10-25","close":5333.3335},{"date":"2021-10-26","close":5208.3335},{"date":"2021-10-27","close":5333.3335},{"date":"2021-10-28","close":5520.8335},{"date":"2021-10-29","close":5350.0},{"date":"2021-11-01","close":5200.0},{"date":"2021-11-02","close":5225.0},{"date":"2021-11-03","close":5125.0},{"date":"2021-11-04","close":4990.0},{"date":"2021-11-05","close":4840.0},{"date":"2021-11-08","close":4550.0},{"date":"2021-11-09","close":3900.0},{"date":"2021-11-10","close":3855.0},{"date":"2021-11-11","close":3975.0},{"date":"2021-11-12","close":5150.0},{"date":"2021-11-15","close":6675.0},{"date":"2021-11-16","close":5725.0},{"date":"2021-11-17","close":6425.0},{"date":"2021-11-18","close":6425.0},{"date":"2021-11-19","close":6150.0},{"date":"2021-11-22","close":5475.0},{"date":"2021-11-23","close":5900.0},{"date":"2021-11-24","close":5600.0},{"date":"2021-11-25","close":5900.0},{"date":"2021-11-26","close":5925.0},{"date":"2021-11-29","close":5775.0},{"date":"2021-11-30","close":5525.0},{"date":"2021-12-01","close":5575.0},{"date":"2021-12-02","close":5825.0},{"date":"2021-12-03","close":7550.0},{"date":"2021-12-06","close":7375.0},{"date":"2021-12-07","close":7050.0},{"date":"2021-12-08","close":7000.0},{"date":"2021-12-09","close":7025.0},{"date":"2021-12-10","close":6975.0},{"date":"2021-12-13","close":6700.0},{"date":"2021-12-14","close":6650.0},{"date":"2021-12-15","close":6375.0},{"date":"2021-12-16","close":6200.0},{"date":"2021-12-17","close":6475.0},{"date":"2021-12-20","close":6325.0},{"date":"2021-12-21","close":6175.0},{"date":"2021-12-22","close":6175.0},{"date":"2021-12-23","close":5925.0},{"date":"2021-12-24","close":5825.0},{"date":"2021-12-27","close":5725.0},{"date":"2021-12-28","close":5700.0},{"date":"2021-12-29","close":6025.0},{"date":"2021-12-30","close":6000.0},{"date":"2022-01-03","close":6125.0},{"date":"2022-01-04","close":6100.0},{"date":"2022-01-05","close":5900.0},{"date":"2022-01-06","close":5700.0},{"date":"2022-01-07","close":5675.0},{"date":"2022-01-10","close":5575.0},{"date":"2022-01-11","close":5325.0},{"date":"2022-01-12","close":5275.0},{"date":"2022-01-13","close":5175.0},{"date":"2022-01-14","close":5000.0},{"date":"2022-01-17","close":4870.0},{"date":"2022-01-18","close":4965.0},{"date":"2022-01-19","close":4730.0},{"date":"2022-01-20","close":4720.0},{"date":"2022-01-21","close":4720.0},{"date":"2022-01-24","close":4445.0},{"date":"2022-01-25","close":4300.0},{"date":"2022-01-26","close":4300.0},{"date":"2022-01-27","close":4190.0},{"date":"2022-01-28","close":4290.0},{"date":"2022-02-03","close":4585.0},{"date":"2022-02-04","close":4575.0},{"date":"2022-02-07","close":4565.0},{"date":"2022-02-08","close":4565.0},{"date":"2022-02-09","close":4565.0},{"date":"2022-02-10","close":4570.0},{"date":"2022-02-11","close":4475.0},{"date":"2022-02-14","close":4260.0},{"date":"2022-02-15","close":4260.0},{"date":"2022-02-16","close":4350.0},{"date":"2022-02-17","close":4300.0},{"date":"2022-02-18","close":4300.0},{"date":"2022-02-21","close":4250.0},{"date":"2022-02-22","close":4095.0},{"date":"2022-02-23","close":4100.0},{"date":"2022-02-24","close":3925.0},{"date":"2022-02-25","close":3980.0},{"date":"2022-02-28","close":3980.0},{"date":"2022-03-02","close":4100.0},{"date":"2022-03-03","close":4845.0},{"date":"2022-03-04","close":4620.0},{"date":"2022-03-07","close":4620.0},{"date":"2022-03-08","close":4425.0},{"date":"2022-03-10","close":4425.0},{"date":"2022-03-11","close":4430.0},{"date":"2022-03-14","close":4225.0},{"date":"2022-03-15","close":4180.0},{"date":"2022-03-16","close":4565.0},{"date":"2022-03-17","close":4590.0},{"date":"2022-03-18","close":4590.0},{"date":"2022-03-21","close":4590.0},{"date":"2022-03-22","close":4620.0},{"date":"2022-03-23","close":4625.0},{"date":"2022-03-24","close":4610.0},{"date":"2022-03-25","close":4660.0},{"date":"2022-03-28","close":4555.0},{"date":"2022-03-29","close":4550.0},{"date":"2022-03-30","close":4525.0},{"date":"2022-03-31","close":4475.0},{"date":"2022-04-01","close":4500.0},{"date":"2022-04-04","close":4620.0},{"date":"2022-04-05","close":4650.0},{"date":"2022-04-06","close":4680.0},{"date":"2022-04-07","close":4590.0},{"date":"2022-04-08","close":4700.0},{"date":"2022-04-11","close":4645.0},{"date":"2022-04-12","close":5400.0},{"date":"2022-04-13","close":5375.0},{"date":"2022-04-14","close":5175.0},{"date":"2022-04-15","close":5050.0},{"date":"2022-04-18","close":4960.0},{"date":"2022-04-19","close":4995.0},{"date":"2022-04-20","close":4950.0},{"date":"2022-04-21","close":5000.0},{"date":"2022-04-22","close":4985.0},{"date":"2022-04-25","close":4965.0},{"date":"2022-04-26","close":4990.0},{"date":"2022-04-27","close":4905.0},{"date":"2022-04-28","close":4840.0},{"date":"2022-04-29","close":4825.0},{"date":"2022-05-02","close":4765.0},{"date":"2022-05-03","close":4815.0},{"date":"2022-05-04","close":4970.0},{"date":"2022-05-06","close":4925.0},{"date":"2022-05-09","close":4785.0},{"date":"2022-05-10","close":4695.0},{"date":"2022-05-11","close":4840.0},{"date":"2022-05-12","close":4630.0},{"date":"2022-05-13","close":4685.0},{"date":"2022-05-16","close":4700.0},{"date":"2022-05-17","close":4650.0},{"date":"2022-05-18","close":4600.0},{"date":"2022-05-19","close":4570.0},{"date":"2022-05-20","close":4590.0},{"date":"2022-05-23","close":4530.0},{"date":"2022-05-24","close":4500.0},{"date":"2022-05-25","close":4475.0},{"date":"2022-05-26","close":4595.0},{"date":"2022-05-27","close":4580.0},{"date":"2022-05-30","close":4550.0},{"date":"2022-05-31","close":4580.0},{"date":"2022-06-02","close":4540.0},{"date":"2022-06-03","close":4525.0},{"date":"2022-06-07","close":4600.0},{"date":"2022-06-08","close":4610.0},{"date":"2022-06-09","close":4560.0},{"date":"2022-06-10","close":4590.0},{"date":"2022-06-13","close":4425.0},{"date":"2022-06-14","close":4285.0},{"date":"2022-06-15","close":4040.0},{"date":"2022-06-16","close":4110.0},{"date":"2022-06-17","close":4165.0},{"date":"2022-06-20","close":3935.0},{"date":"2022-06-21","close":4010.0},{"date":"2022-06-22","close":3920.0},{"date":"2022-06-23","close":3760.0},{"date":"2022-06-24","close":3860.0},{"date":"2022-06-27","close":3940.0},{"date":"2022-06-28","close":3905.0},{"date":"2022-06-29","close":3815.0},{"date":"2022-06-30","close":3755.0},{"date":"2022-07-01","close":3660.0},{"date":"2022-07-04","close":3490.0},{"date":"2022-07-05","close":3575.0},{"date":"2022-07-06","close":3570.0},{"date":"2022-07-07","close":3580.0},{"date":"2022-07-08","close":3585.0},{"date":"2022-07-11","close":3585.0},{"date":"2022-07-12","close":3505.0},{"date":"2022-07-13","close":3510.0},{"date":"2022-07-14","close":3515.0},{"date":"2022-07-15","close":3495.0},{"date":"2022-07-18","close":3520.0},{"date":"2022-07-19","close":3555.0},{"date":"2022-07-20","close":3600.0},{"date":"2022-07-21","close":3700.0},{"date":"2022-07-22","close":3640.0},{"date":"2022-07-25","close":3615.0},{"date":"2022-07-26","close":3670.0},{"date":"2022-07-27","close":3610.0},{"date":"2022-07-28","close":3580.0},{"date":"2022-07-29","close":3580.0},{"date":"2022-08-01","close":3570.0},{"date":"2022-08-02","close":3575.0},{"date":"2022-08-03","close":3600.0},{"date":"2022-08-04","close":3800.0},{"date":"2022-08-05","close":3710.0},{"date":"2022-08-08","close":3675.0},{"date":"2022-08-09","close":3720.0},{"date":"2022-08-10","close":3610.0},{"date":"2022-08-11","close":3655.0},{"date":"2022-08-12","close":3685.0},{"date":"2022-08-16","close":3720.0},{"date":"2022-08-17","close":3635.0},{"date":"2022-08-18","close":3575.0},{"date":"2022-08-19","close":3550.0},{"date":"2022-08-22","close":3525.0},{"date":"2022-08-23","close":3520.0},{"date":"2022-08-24","close":3500.0},{"date":"2022-08-25","close":3515.0},{"date":"2022-08-26","close":3505.0},{"date":"2022-08-29","close":3430.0},{"date":"2022-08-30","close":3420.0},{"date":"2022-08-31","close":3375.0},{"date":"2022-09-01","close":3335.0},{"date":"2022-09-02","close":3305.0},{"date":"2022-09-05","close":3295.0},{"date":"2022-09-06","close":3265.0},{"date":"2022-09-07","close":3075.0},{"date":"2022-09-08","close":3080.0},{"date":"2022-09-13","close":3135.0},{"date":"2022-09-14","close":3230.0},{"date":"2022-09-15","close":3300.0},{"date":"2022-09-16","close":3420.0},{"date":"2022-09-19","close":3305.0},{"date":"2022-09-20","close":3305.0},{"date":"2022-09-21","close":3215.0},{"date":"2022-09-22","close":3100.0},{"date":"2022-09-23","close":3060.0},{"date":"2022-09-26","close":3005.0},{"date":"2022-09-27","close":2995.0},{"date":"2022-09-28","close":2995.0},{"date":"2022-09-29","close":2980.0},{"date":"2022-09-30","close":2875.0},{"date":"2022-10-04","close":2950.0},{"date":"2022-10-05","close":2890.0},{"date":"2022-10-06","close":2995.0},{"date":"2022-10-07","close":3010.0},{"date":"2022-10-11","close":2840.0},{"date":"2022-10-12","close":2840.0},{"date":"2022-10-13","close":2875.0},{"date":"2022-10-14","close":3010.0},{"date":"2022-10-17","close":3105.0},{"date":"2022-10-18","close":3165.0},{"date":"2022-10-19","close":3150.0},{"date":"2022-10-20","close":3155.0},{"date":"2022-10-21","close":3150.0},{"date":"2022-10-24","close":3150.0},{"date":"2022-10-25","close":3230.0},{"date":"2022-10-26","close":3230.0},{"date":"2022-10-27","close":3235.0},{"date":"2022-10-28","close":3225.0},{"date":"2022-10-31","close":3205.0},{"date":"2022-11-01","close":3205.0},{"date":"2022-11-02","close":3205.0},{"date":"2022-11-03","close":3205.0},{"date":"2022-11-04","close":3205.0},{"date":"2022-11-07","close":3190.0},{"date":"2022-11-08","close":3265.0},{"date":"2022-11-09","close":3370.0},{"date":"2022-11-10","close":3375.0},{"date":"2022-11-11","close":3370.0},{"date":"2022-11-14","close":3420.0},{"date":"2022-11-15","close":3525.0},{"date":"2022-11-16","close":3505.0},{"date":"2022-11-17","close":3500.0},{"date":"2022-11-18","close":3465.0},{"date":"2022-11-21","close":3410.0},{"date":"2022-11-22","close":3325.0},{"date":"2022-11-23","close":3235.0},{"date":"2022-11-24","close":3255.0},{"date":"2022-11-25","close":3165.0},{"date":"2022-11-28","close":3175.0},{"date":"2022-11-29","close":3175.0},{"date":"2022-11-30","close":3175.0},{"date":"2022-12-01","close":3175.0},{"date":"2022-12-02","close":3170.0},{"date":"2022-12-05","close":3150.0},{"date":"2022-12-06","close":3155.0},{"date":"2022-12-07","close":3155.0},{"date":"2022-12-08","close":3130.0},{"date":"2022-12-09","close":3140.0},{"date":"2022-12-12","close":3120.0},{"date":"2022-12-13","close":3100.0},{"date":"2022-12-14","close":3085.0},{"date":"2022-12-15","close":3085.0},{"date":"2022-12-16","close":3020.0},{"date":"2022-12-19","close":3020.0},{"date":"2022-12-20","close":2955.0},{"date":"2022-12-21","close":2915.0},{"date":"2022-12-22","close":2870.0},{"date":"2022-12-23","close":2800.0},{"date":"2022-12-26","close":2695.0},{"date":"2022-12-27","close":2680.0},{"date":"2022-12-28","close":2945.0},{"date":"2022-12-29","close":2835.0},{"date":"2023-01-02","close":2815.0},{"date":"2023-01-03","close":2750.0},{"date":"2023-01-04","close":2715.0},{"date":"2023-01-05","close":2715.0},{"date":"2023-01-06","close":2710.0},{"date":"2023-01-09","close":2750.0},{"date":"2023-01-10","close":2745.0},{"date":"2023-01-11","close":2745.0},{"date":"2023-01-12","close":2755.0},{"date":"2023-01-13","close":2795.0},{"date":"2023-01-16","close":2875.0},{"date":"2023-01-17","close":2820.0},{"date":"2023-01-18","close":2795.0},{"date":"2023-01-19","close":2775.0},{"date":"2023-01-20","close":2820.0},{"date":"2023-01-25","close":2820.0},{"date":"2023-01-26","close":2835.0},{"date":"2023-01-27","close":2865.0},{"date":"2023-01-30","close":2885.0},{"date":"2023-01-31","close":2870.0},{"date":"2023-02-01","close":2845.0},{"date":"2023-02-02","close":2875.0},{"date":"2023-02-03","close":2895.0},{"date":"2023-02-06","close":2840.0},{"date":"2023-02-07","close":2860.0},{"date":"2023-02-08","close":2905.0},{"date":"2023-02-09","close":2950.0},{"date":"2023-02-10","close":2900.0},{"date":"2023-02-13","close":2865.0},{"date":"2023-02-14","close":2835.0},{"date":"2023-02-15","close":2740.0},{"date":"2023-02-16","close":2820.0},{"date":"2023-02-17","close":2785.0},{"date":"2023-02-20","close":2725.0},{"date":"2023-02-21","close":2730.0},{"date":"2023-02-22","close":2650.0},{"date":"2023-02-23","close":2695.0},{"date":"2023-02-24","close":2670.0},{"date":"2023-02-27","close":2585.0},{"date":"2023-02-28","close":2580.0},{"date":"2023-03-02","close":2555.0},{"date":"2023-03-03","close":2615.0},{"date":"2023-03-06","close":2690.0},{"date":"2023-03-07","close":2700.0},{"date":"2023-03-08","close":2660.0},{"date":"2023-03-09","close":2635.0},{"date":"2023-03-10","close":2615.0},{"date":"2023-03-13","close":2640.0},{"date":"2023-03-14","close":2640.0},{"date":"2023-03-15","close":2675.0},{"date":"2023-03-16","close":2705.0},{"date":"2023-03-17","close":2800.0},{"date":"2023-03-20","close":2800.0},{"date":"2023-03-21","close":2840.0},{"date":"2023-03-22","close":2815.0},{"date":"2023-03-23","close":2725.0},{"date":"2023-03-24","close":2800.0},{"date":"2023-03-27","close":2775.0},{"date":"2023-03-28","close":2810.0},{"date":"2023-03-29","close":2775.0},{"date":"2023-03-30","close":2785.0},{"date":"2023-03-31","close":2660.0},{"date":"2023-04-03","close":2630.0},{"date":"2023-04-04","close":2565.0},{"date":"2023-04-05","close":2555.0},{"date":"2023-04-06","close":2520.0},{"date":"2023-04-07","close":2565.0},{"date":"2023-04-10","close":2550.0},{"date":"2023-04-11","close":2565.0},{"date":"2023-04-12","close":2565.0},{"date":"2023-04-13","close":2565.0},{"date":"2023-04-14","close":2600.0},{"date":"2023-04-17","close":2955.0},{"date":"2023-04-18","close":2865.0},{"date":"2023-04-19","close":2920.0},{"date":"2023-04-20","close":2870.0},{"date":"2023-04-21","close":2750.0},{"date":"2023-04-24","close":2605.0},{"date":"2023-04-25","close":2635.0},{"date":"2023-04-26","close":2555.0},{"date":"2023-04-27","close":2530.0},{"date":"2023-04-28","close":2570.0},{"date":"2023-05-02","close":2625.0},{"date":"2023-05-03","close":2560.0},{"date":"2023-05-04","close":2550.0},{"date":"2023-05-08","close":2570.0},{"date":"2023-05-09","close":2575.0},{"date":"2023-05-10","close":2595.0},{"date":"2023-05-11","close":2510.0},{"date":"2023-05-12","close":2525.0},{"date":"2023-05-15","close":2535.0},{"date":"2023-05-16","close":2560.0},{"date":"2023-05-17","close":2645.0},{"date":"2023-05-18","close":2780.0},{"date":"2023-05-19","close":2820.0},{"date":"2023-05-22","close":2715.0},{"date":"2023-05-23","close":2690.0},{"date":"2023-05-24","close":2615.0},{"date":"2023-05-25","close":2655.0},{"date":"2023-05-26","close":2630.0},{"date":"2023-05-30","close":2610.0},{"date":"2023-05-31","close":2600.0},{"date":"2023-06-01","close":2585.0},{"date":"2023-06-02","close":2650.0},{"date":"2023-06-05","close":2645.0},{"date":"2023-06-07","close":2630.0},{"date":"2023-06-08","close":2600.0},{"date":"2023-06-09","close":2550.0},{"date":"2023-06-12","close":2545.0},{"date":"2023-06-13","close":2560.0},{"date":"2023-06-14","close":2550.0},{"date":"2023-06-15","close":2550.0},{"date":"2023-06-16","close":2540.0},{"date":"2023-06-19","close":2515.0},{"date":"2023-06-20","close":2530.0},{"date":"2023-06-21","close":2505.0},{"date":"2023-06-22","close":2500.0},{"date":"2023-06-23","close":2560.0},{"date":"2023-06-26","close":2505.0},{"date":"2023-06-27","close":2480.0},{"date":"2023-06-28","close":2500.0},{"date":"2023-06-29","close":2500.0},{"date":"2023-06-30","close":2490.0},{"date":"2023-07-03","close":2520.0},{"date":"2023-07-04","close":2490.0},{"date":"2023-07-05","close":2490.0},{"date":"2023-07-06","close":2485.0},{"date":"2023-07-07","close":2460.0},{"date":"2023-07-10","close":2430.0},{"date":"2023-07-11","close":2450.0},{"date":"2023-07-12","close":2475.0},{"date":"2023-07-13","close":2470.0},{"date":"2023-07-14","close":2455.0},{"date":"2023-07-17","close":2420.0},{"date":"2023-07-18","close":2400.0},{"date":"2023-07-19","close":2385.0},{"date":"2023-07-20","close":2355.0},{"date":"2023-07-21","close":2285.0},{"date":"2023-07-24","close":2225.0},{"date":"2023-07-25","close":2095.0},{"date":"2023-07-26","close":1930.0},{"date":"2023-07-27","close":1995.0},{"date":"2023-07-28","close":2050.0},{"date":"2023-07-31","close":2010.0},{"date":"2023-08-01","close":2060.0},{"date":"2023-08-02","close":2005.0},{"date":"2023-08-03","close":1980.0},{"date":"2023-08-04","close":2000.0},{"date":"2023-08-07","close":2025.0},{"date":"2023-08-08","close":1965.0},{"date":"2023-08-09","close":1995.0},{"date":"2023-08-10","close":2005.0},{"date":"2023-08-11","close":2035.0},{"date":"2023-08-14","close":2065.0},{"date":"2023-08-16","close":2000.0},{"date":"2023-08-17","close":1915.0},{"date":"2023-08-18","close":1905.0},{"date":"2023-08-21","close":1900.0},{"date":"2023-08-22","close":1950.0},{"date":"2023-08-23","close":1870.0},{"date":"2023-08-24","close":1910.0},{"date":"2023-08-25","close":1905.0},{"date":"2023-08-28","close":1910.0},{"date":"2023-08-29","close":1930.0},{"date":"2023-08-30","close":1970.0},{"date":"2023-08-31","close":1945.0},{"date":"2023-09-01","close":1890.0},{"date":"2023-09-04","close":1875.0},{"date":"2023-09-05","close":1875.0},{"date":"2023-09-06","close":1870.0},{"date":"2023-09-07","close":1840.0},{"date":"2023-09-08","close":1790.0},{"date":"2023-09-11","close":1790.0},{"date":"2023-09-12","close":1790.0},{"date":"2023-09-13","close":1690.0},{"date":"2023-09-14","close":1725.0},{"date":"2023-09-15","close":1890.0},{"date":"2023-09-18","close":1815.0},{"date":"2023-09-19","close":1935.0},{"date":"2023-09-20","close":1895.0},{"date":"2023-09-21","close":1945.0},{"date":"2023-09-22","close":1795.0},{"date":"2023-09-25","close":1700.0},{"date":"2023-09-26","close":1670.0},{"date":"2023-09-27","close":1725.0},{"date":"2023-10-04","close":1660.0},{"date":"2023-10-05","close":1620.0},{"date":"2023-10-06","close":1655.0},{"date":"2023-10-10","close":1645.0},{"date":"2023-10-11","close":1660.0},{"date":"2023-10-12","close":1715.0},{"date":"2023-10-13","close":1685.0},{"date":"2023-10-16","close":1630.0},{"date":"2023-10-17","close":1665.0},{"date":"2023-10-18","close":1695.0},{"date":"2023-10-19","close":1625.0},{"date":"2023-10-20","close":1530.0},{"date":"2023-10-23","close":1530.0},{"date":"2023-10-24","close":1500.0},{"date":"2023-10-25","close":1545.0},{"date":"2023-10-26","close":1490.0},{"date":"2023-10-27","close":1500.0},{"date":"2023-10-30","close":1510.0},{"date":"2023-10-31","close":1455.0},{"date":"2023-11-01","close":1465.0},{"date":"2023-11-02","close":1475.0},{"date":"2023-11-03","close":1495.0},{"date":"2023-11-06","close":1515.0},{"date":"2023-11-07","close":1515.0},{"date":"2023-11-08","close":1500.0},{"date":"2023-11-09","close":1495.0},{"date":"2023-11-10","close":1460.0},{"date":"2023-11-13","close":1380.0},{"date":"2023-11-14","close":1425.0},{"date":"2023-11-15","close":1495.0},{"date":"2023-11-16","close":1470.0},{"date":"2023-11-17","close":1405.0},{"date":"2023-11-20","close":1465.0},{"date":"2023-11-21","close":1450.0},{"date":"2023-11-22","close":1885.0},{"date":"2023-11-23","close":2110.0},{"date":"2023-11-24","close":1970.0},{"date":"2023-11-27","close":2285.0},{"date":"2023-11-28","close":2065.0},{"date":"2023-11-29","close":2180.0},{"date":"2023-11-30","close":2095.0},{"date":"2023-12-01","close":2000.0},{"date":"2023-12-04","close":2075.0},{"date":"2023-12-05","close":1975.0},{"date":"2023-12-06","close":1960.0},{"date":"2023-12-07","close":1875.0},{"date":"2023-12-08","close":1870.0},{"date":"2023-12-11","close":1875.0},{"date":"2023-12-12","close":1820.0},{"date":"2023-12-13","close":1810.0},{"date":"2023-12-14","close":1765.0},{"date":"2023-12-15","close":1755.0},{"date":"2023-12-18","close":1775.0},{"date":"2023-12-19","close":1790.0},{"date":"2023-12-20","close":1780.0},{"date":"2023-12-21","close":1770.0},{"date":"2023-12-22","close":1765.0},{"date":"2023-12-26","close":1725.0},{"date":"2023-12-27","close":1780.0},{"date":"2023-12-28","close":2310.0},{"date":"2024-01-02","close":2125.0},{"date":"2024-01-03","close":2070.0},{"date":"2024-01-04","close":2030.0},{"date":"2024-01-05","close":2030.0},{"date":"2024-01-08","close":2030.0},{"date":"2024-01-09","close":2030.0},{"date":"2024-01-10","close":2030.0},{"date":"2024-01-11","close":2030.0},{"date":"2024-01-12","close":2030.0},{"date":"2024-01-15","close":2030.0},{"date":"2024-01-16","close":2030.0},{"date":"2024-01-17","close":2030.0},{"date":"2024-01-18","close":2030.0},{"date":"2024-01-19","close":2030.0},{"date":"2024-01-22","close":2030.0},{"date":"2024-01-23","close":2030.0},{"date":"2024-01-24","close":2030.0},{"date":"2024-01-25","close":2030.0},{"date":"2024-01-26","close":2030.0},{"date":"2024-01-29","close":2030.0},{"date":"2024-01-30","close":2030.0},{"date":"2024-01-31","close":2030.0},{"date":"2024-02-01","close":2030.0},{"date":"2024-02-02","close":2030.0},{"date":"2024-02-05","close":1850.0},{"date":"2024-02-06","close":1770.0},{"date":"2024-02-07","close":1746.0},{"date":"2024-02-08","close":2265.0},{"date":"2024-02-13","close":2460.0},{"date":"2024-02-14","close":2520.0},{"date":"2024-02-15","close":2420.0},{"date":"2024-02-16","close":2410.0},{"date":"2024-02-19","close":2750.0},{"date":"2024-02-20","close":2430.0},{"date":"2024-02-21","close":2360.0},{"date":"2024-02-22","close":2350.0},{"date":"2024-02-23","close":2300.0},{"date":"2024-02-26","close":2285.0},{"date":"2024-02-27","close":2220.0},{"date":"2024-02-28","close":2280.0},{"date":"2024-02-29","close":2200.0},{"date":"2024-03-04","close":2170.0},{"date":"2024-03-05","close":2225.0},{"date":"2024-03-06","close":2165.0},{"date":"2024-03-07","close":2175.0},{"date":"2024-03-08","close":2200.0},{"date":"2024-03-11","close":2230.0},{"date":"2024-03-12","close":2175.0},{"date":"2024-03-13","close":2120.0},{"date":"2024-03-14","close":2040.0},{"date":"2024-03-15","close":2040.0},{"date":"2024-03-18","close":2040.0},{"date":"2024-03-19","close":1991.0},{"date":"2024-03-20","close":1975.0},{"date":"2024-03-21","close":2050.0},{"date":"2024-03-22","close":1996.0},{"date":"2024-03-25","close":1984.0},{"date":"2024-03-26","close":2010.0},{"date":"2024-03-27","close":1933.0},{"date":"2024-03-28","close":1892.0},{"date":"2024-03-29","close":1875.0},{"date":"2024-04-01","close":1871.0},{"date":"2024-04-02","close":1868.0},{"date":"2024-04-03","close":1821.0},{"date":"2024-04-04","close":1822.0},{"date":"2024-04-05","close":1744.0},{"date":"2024-04-08","close":1717.0},{"date":"2024-04-09","close":1743.0},{"date":"2024-04-11","close":1810.0},{"date":"2024-04-12","close":1766.0},{"date":"2024-04-15","close":1721.0},{"date":"2024-04-16","close":1665.0},{"date":"2024-04-17","close":1662.0},{"date":"2024-04-18","close":1691.0},{"date":"2024-04-19","close":1650.0},{"date":"2024-04-22","close":1630.0},{"date":"2024-04-23","close":1580.0},{"date":"2024-04-24","close":1574.0},{"date":"2024-04-25","close":1574.0},{"date":"2024-04-26","close":1570.0},{"date":"2024-04-29","close":1576.0},{"date":"2024-04-30","close":1583.0},{"date":"2024-05-02","close":1585.0},{"date":"2024-05-03","close":1638.0},{"date":"2024-05-07","close":1612.0},{"date":"2024-05-08","close":1637.0},{"date":"2024-05-09","close":1643.0},{"date":"2024-05-10","close":1636.0},{"date":"2024-05-13","close":1639.0},{"date":"2024-05-14","close":1647.0},{"date":"2024-05-16","close":1647.0},{"date":"2024-05-17","close":1662.0},{"date":"2024-05-20","close":1629.0},{"date":"2024-05-21","close":1639.0},{"date":"2024-05-22","close":1624.0},{"date":"2024-05-23","close":1641.0},{"date":"2024-05-24","close":1626.0},{"date":"2024-05-27","close":1596.0},{"date":"2024-05-28","close":1601.0},{"date":"2024-05-29","close":1578.0},{"date":"2024-05-30","close":1654.0},{"date":"2024-05-31","close":1660.0},{"date":"2024-06-03","close":1633.0},{"date":"2024-06-04","close":1620.0},{"date":"2024-06-05","close":1604.0},{"date":"2024-06-07","close":1591.0},{"date":"2024-06-10","close":1575.0},{"date":"2024-06-11","close":1525.0},{"date":"2024-06-12","close":1520.0},{"date":"2024-06-13","close":1546.0},{"date":"2024-06-14","close":1544.0},{"date":"2024-06-17","close":1563.0},{"date":"2024-06-18","close":1563.0},{"date":"2024-06-19","close":1558.0},{"date":"2024-06-20","close":1544.0},{"date":"2024-06-21","close":1515.0},{"date":"2024-06-24","close":1496.0},{"date":"2024-06-25","close":1481.0},{"date":"2024-06-26","close":1469.0},{"date":"2024-06-27","close":1459.0},{"date":"2024-06-28","close":1434.0},{"date":"2024-07-01","close":1418.0},{"date":"2024-07-02","close":1436.0},{"date":"2024-07-03","close":1415.0},{"date":"2024-07-04","close":1414.0},{"date":"2024-07-05","close":1434.0},{"date":"2024-07-08","close":1418.0},{"date":"2024-07-09","close":1410.0},{"date":"2024-07-10","close":1379.0},{"date":"2024-07-11","close":1358.0},{"date":"2024-07-12","close":1355.0},{"date":"2024-07-15","close":1345.0},{"date":"2024-07-16","close":1639.0},{"date":"2024-07-17","close":1507.0},{"date":"2024-07-18","close":1486.0},{"date":"2024-07-19","close":1499.0},{"date":"2024-07-22","close":1480.0},{"date":"2024-07-23","close":1442.0},{"date":"2024-07-24","close":1483.0},{"date":"2024-07-25","close":1496.0},{"date":"2024-07-26","close":1864.0},{"date":"2024-07-29","close":1721.0},{"date":"2024-07-30","close":1640.0},{"date":"2024-07-31","close":1660.0},{"date":"2024-08-01","close":1665.0},{"date":"2024-08-02","close":1554.0},{"date":"2024-08-05","close":1357.0},{"date":"2024-08-06","close":1400.0},{"date":"2024-08-07","close":1395.0},{"date":"2024-08-08","close":1399.0},{"date":"2024-08-09","close":1419.0},{"date":"2024-08-12","close":1475.0},{"date":"2024-08-13","close":1477.0},{"date":"2024-08-14","close":1499.0},{"date":"2024-08-16","close":1525.0},{"date":"2024-08-19","close":1541.0},{"date":"2024-08-20","close":1544.0},{"date":"2024-08-21","close":1550.0},{"date":"2024-08-22","close":1525.0},{"date":"2024-08-23","close":1511.0},{"date":"2024-08-26","close":1453.0},{"date":"2024-08-27","close":1514.0},{"date":"2024-08-28","close":1471.0},{"date":"2024-08-29","close":1443.0},{"date":"2024-08-30","close":1419.0},{"date":"2024-09-02","close":1397.0},{"date":"2024-09-03","close":1422.0},{"date":"2024-09-04","close":1390.0},{"date":"2024-09-05","close":1390.0},{"date":"2024-09-06","close":1356.0},{"date":"2024-09-09","close":1345.0},{"date":"2024-09-10","close":1444.0},{"date":"2024-09-11","close":1458.0},{"date":"2024-09-12","close":1448.0},{"date":"2024-09-13","close":1438.0},{"date":"2024-09-19","close":1427.0},{"date":"2024-09-20","close":1418.0},{"date":"2024-09-23","close":1365.0},{"date":"2024-09-24","close":1362.0},{"date":"2024-09-25","close":1354.0},{"date":"2024-09-26","close":1399.0},{"date":"2024-09-27","close":1403.0},{"date":"2024-09-30","close":1419.0},{"date":"2024-10-02","close":1417.0},{"date":"2024-10-04","close":1412.0},{"date":"2024-10-07","close":1400.0},{"date":"2024-10-08","close":1402.0},{"date":"2024-10-10","close":1447.0},{"date":"2024-10-11","close":1409.0},{"date":"2024-10-14","close":1399.0},{"date":"2024-10-15","close":1396.0},{"date":"2024-10-16","close":1395.0},{"date":"2024-10-17","close":1406.0},{"date":"2024-10-18","close":1423.0},{"date":"2024-10-21","close":1444.0},{"date":"2024-10-22","close":1429.0},{"date":"2024-10-23","close":1381.0},{"date":"2024-10-24","close":1389.0},{"date":"2024-10-25","close":1355.0},{"date":"2024-10-28","close":1349.0},{"date":"2024-10-29","close":1331.0},{"date":"2024-10-30","close":1326.0},{"date":"2024-10-31","close":1304.0},{"date":"2024-11-01","close":1247.0},{"date":"2024-11-04","close":1237.0},{"date":"2024-11-05","close":1337.0},{"date":"2024-11-06","close":1370.0},{"date":"2024-11-07","close":1330.0},{"date":"2024-11-08","close":1338.0},{"date":"2024-11-11","close":1270.0},{"date":"2024-11-12","close":1263.0},{"date":"2024-11-13","close":1225.0},{"date":"2024-11-14","close":1331.0},{"date":"2024-11-15","close":1290.0},{"date":"2024-11-18","close":1260.0},{"date":"2024-11-19","close":1247.0},{"date":"2024-11-20","close":1221.0},{"date":"2024-11-21","close":1216.0},{"date":"2024-11-22","close":1203.0},{"date":"2024-11-25","close":1188.0},{"date":"2024-11-26","close":1185.0},{"date":"2024-11-27","close":1190.0},{"date":"2024-11-28","close":1168.0},{"date":"2024-11-29","close":1070.0},{"date":"2024-12-02","close":1093.0},{"date":"2024-12-03","close":1253.0},{"date":"2024-12-04","close":1197.0},{"date":"2024-12-05","close":1138.0},{"date":"2024-12-06","close":1094.0},{"date":"2024-12-09","close":1000.0},{"date":"2024-12-10","close":1040.0},{"date":"2024-12-11","close":1025.0},{"date":"2024-12-12","close":1038.0},{"date":"2024-12-13","close":1071.0},{"date":"2024-12-16","close":1075.0},{"date":"2024-12-17","close":1088.0},{"date":"2024-12-18","close":1086.0},{"date":"2024-12-19","close":1088.0},{"date":"2024-12-20","close":1090.0},{"date":"2024-12-23","close":1077.0},{"date":"2024-12-24","close":1045.0},{"date":"2024-12-26","close":1021.0},{"date":"2024-12-27","close":1026.0},{"date":"2024-12-30","close":1005.0},{"date":"2025-01-02","close":1000.0},{"date":"2025-01-03","close":1037.0},{"date":"2025-01-06","close":1049.0},{"date":"2025-01-07","close":1035.0},{"date":"2025-01-08","close":1050.0},{"date":"2025-01-09","close":1052.0},{"date":"2025-01-10","close":1046.0},{"date":"2025-01-13","close":1032.0},{"date":"2025-01-14","close":1049.0},{"date":"2025-01-15","close":1017.0},{"date":"2025-01-16","close":1037.0},{"date":"2025-01-17","close":1043.0},{"date":"2025-01-20","close":1033.0},{"date":"2025-01-21","close":1031.0},{"date":"2025-01-22","close":1063.0},{"date":"2025-01-23","close":1029.0},{"date":"2025-01-24","close":1023.0},{"date":"2025-01-31","close":1017.0},{"date":"2025-02-03","close":975.0},{"date":"2025-02-04","close":979.0},{"date":"2025-02-05","close":950.0},{"date":"2025-02-06","close":946.0},{"date":"2025-02-07","close":946.0},{"date":"2025-02-10","close":949.0},{"date":"2025-02-11","close":957.0},{"date":"2025-02-12","close":950.0},{"date":"2025-02-13","close":938.0},{"date":"2025-02-14","close":948.0},{"date":"2025-02-17","close":955.0},{"date":"2025-02-18","close":954.0},{"date":"2025-02-19","close":951.0},{"date":"2025-02-20","close":940.0},{"date":"2025-02-21","close":931.0},{"date":"2025-02-24","close":935.0},{"date":"2025-02-25","close":928.0},{"date":"2025-02-26","close":927.0},{"date":"2025-02-27","close":925.0},{"date":"2025-02-28","close":926.0},{"date":"2025-03-04","close":901.0},{"date":"2025-03-05","close":894.0},{"date":"2025-03-06","close":896.0},{"date":"2025-03-07","close":880.0},{"date":"2025-03-10","close":873.0},{"date":"2025-03-11","close":870.0},{"date":"2025-03-12","close":912.0},{"date":"2025-03-13","close":912.0},{"date":"2025-03-14","close":968.0},{"date":"2025-03-17","close":944.0},{"date":"2025-03-18","close":931.0},{"date":"2025-03-19","close":916.0},{"date":"2025-03-20","close":879.0},{"date":"2025-03-21","close":894.0},{"date":"2025-03-24","close":875.0},{"date":"2025-03-25","close":891.0},{"date":"2025-03-26","close":875.0},{"date":"2025-03-27","close":881.0},{"date":"2025-03-28","close":888.0},{"date":"2025-03-31","close":877.0},{"date":"2025-04-01","close":895.0},{"date":"2025-04-02","close":871.0},{"date":"2025-04-03","close":874.0},{"date":"2025-04-04","close":894.0},{"date":"2025-04-07","close":861.0},{"date":"2025-04-08","close":859.0},{"date":"2025-04-09","close":834.0},{"date":"2025-04-10","close":859.0},{"date":"2025-04-11","close":875.0},{"date":"2025-04-14","close":900.0},{"date":"2025-04-15","close":900.0},{"date":"2025-04-16","close":901.0},{"date":"2025-04-17","close":915.0},{"date":"2025-04-18","close":909.0},{"date":"2025-04-21","close":902.0},{"date":"2025-04-22","close":916.0},{"date":"2025-04-23","close":924.0},{"date":"2025-04-24","close":939.0},{"date":"2025-04-25","close":948.0},{"date":"2025-04-28","close":934.0},{"date":"2025-04-29","close":942.0},{"date":"2025-04-30","close":950.0},{"date":"2025-05-02","close":961.0},{"date":"2025-05-07","close":968.0},{"date":"2025-05-08","close":965.0},{"date":"2025-05-09","close":978.0},{"date":"2025-05-12","close":975.0},{"date":"2025-05-13","close":991.0},{"date":"2025-05-14","close":1001.0},{"date":"2025-05-15","close":993.0},{"date":"2025-05-16","close":1019.0},{"date":"2025-05-19","close":1012.0},{"date":"2025-05-20","close":985.0},{"date":"2025-05-21","close":987.0},{"date":"2025-05-22","close":990.0},{"date":"2025-05-23","close":980.0},{"date":"2025-05-26","close":977.0},{"date":"2025-05-27","close":980.0},{"date":"2025-05-28","close":975.0},{"date":"2025-05-29","close":975.0},{"date":"2025-05-30","close":965.0},{"date":"2025-06-02","close":990.0},{"date":"2025-06-04","close":1004.0},{"date":"2025-06-05","close":1007.0},{"date":"2025-06-09","close":990.0},{"date":"2025-06-10","close":1023.0},{"date":"2025-06-11","close":1027.0},{"date":"2025-06-12","close":1016.0},{"date":"2025-06-13","close":1016.0},{"date":"2025-06-16","close":1006.0},{"date":"2025-06-17","close":990.0},{"date":"2025-06-18","close":989.0},{"date":"2025-06-19","close":1002.0},{"date":"2025-06-20","close":991.0},{"date":"2025-06-23","close":991.0},{"date":"2025-06-24","close":979.0},{"date":"2025-06-25","close":999.0},{"date":"2025-06-26","close":1009.0},{"date":"2025-06-27","close":1001.0},{"date":"2025-06-30","close":998.0},{"date":"2025-07-01","close":1008.0},{"date":"2025-07-02","close":999.0},{"date":"2025-07-03","close":1003.0},{"date":"2025-07-04","close":993.0},{"date":"2025-07-07","close":990.0},{"date":"2025-07-08","close":1005.0},{"date":"2025-07-09","close":1012.0},{"date":"2025-07-10","close":1065.0},{"date":"2025-07-11","close":1059.0},{"date":"2025-07-14","close":1059.0},{"date":"2025-07-15","close":1067.0},{"date":"2025-07-16","close":1035.0},{"date":"2025-07-17","close":1345.0},{"date":"2025-07-18","close":1234.0},{"date":"2025-07-21","close":1212.0},{"date":"2025-07-22","close":1180.0},{"date":"2025-07-23","close":1158.0},{"date":"2025-07-24","close":1159.0},{"date":"2025-07-25","close":1144.0},{"date":"2025-07-28","close":1097.0},{"date":"2025-07-29","close":1096.0},{"date":"2025-07-30","close":1110.0},{"date":"2025-07-31","close":1087.0},{"date":"2025-08-01","close":1048.0},{"date":"2025-08-04","close":1033.0},{"date":"2025-08-05","close":1061.0},{"date":"2025-08-06","close":1058.0},{"date":"2025-08-07","close":1069.0},{"date":"2025-08-08","close":1078.0},{"date":"2025-08-11","close":1064.0},{"date":"2025-08-12","close":1100.0},{"date":"2025-08-13","close":1065.0},{"date":"2025-08-14","close":1080.0},{"date":"2025-08-18","close":1064.0},{"date":"2025-08-19","close":1074.0},{"date":"2025-08-20","close":1065.0},{"date":"2025-08-21","close":1078.0},{"date":"2025-08-22","close":1066.0},{"date":"2025-08-25","close":1082.0},{"date":"2025-08-26","close":1041.0},{"date":"2025-08-27","close":1035.0},{"date":"2025-08-28","close":1033.0},{"date":"2025-08-29","close":1064.0},{"date":"2025-09-01","close":1050.0},{"date":"2025-09-02","close":1076.0},{"date":"2025-09-03","close":1071.0},{"date":"2025-09-04","close":1060.0},{"date":"2025-09-05","close":1040.0},{"date":"2025-09-08","close":1038.0},{"date":"2025-09-09","close":1036.0},{"date":"2025-09-10","close":1040.0},{"date":"2025-09-11","close":1040.0},{"date":"2025-09-12","close":1021.0},{"date":"2025-09-15","close":1028.0},{"date":"2025-09-16","close":1023.0},{"date":"2025-09-17","close":1018.0},{"date":"2025-09-18","close":1023.0},{"date":"2025-09-19","close":1016.0},{"date":"2025-09-22","close":1025.0},{"date":"2025-09-23","close":1007.0},{"date":"2025-09-24","close":1014.0},{"date":"2025-09-25","close":999.0},{"date":"2025-09-26","close":985.0},{"date":"2025-09-29","close":988.0},{"date":"2025-09-30","close":988.0},{"date":"2025-10-01","close":992.0},{"date":"2025-10-02","close":993.0},{"date":"2025-10-10","close":981.0},{"date":"2025-10-13","close":991.0},{"date":"2025-10-14","close":1036.0},{"date":"2025-10-15","close":1033.0},{"date":"2025-10-16","close":1033.0},{"date":"2025-10-17","close":1021.0},{"date":"2025-10-20","close":1004.0},{"date":"2025-10-21","close":1052.0},{"date":"2025-10-22","close":1367.0},{"date":"2025-10-23","close":1154.0},{"date":"2025-10-24","close":1085.0},{"date":"2025-10-27","close":1092.0},{"date":"2025-10-28","close":1124.0},{"date":"2025-10-29","close":1149.0},{"date":"2025-10-30","close":1172.0},{"date":"2025-10-31","close":1145.0},{"date":"2025-11-03","close":1166.0},{"date":"2025-11-04","close":1168.0},{"date":"2025-11-05","close":1172.0},{"date":"2025-11-06","close":1174.0},{"date":"2025-11-07","close":1150.0},{"date":"2025-11-10","close":1152.0},{"date":"2025-11-11","close":1180.0},{"date":"2025-11-12","close":1275.0},{"date":"2025-11-13","close":1230.0},{"date":"2025-11-14","close":1216.0},{"date":"2025-11-17","close":1163.0},{"date":"2025-11-18","close":1127.0},{"date":"2025-11-19","close":1133.0},{"date":"2025-11-20","close":1061.0},{"date":"2025-11-21","close":1123.0},{"date":"2025-11-24","close":1122.0},{"date":"2025-11-25","close":1098.0},{"date":"2025-11-26","close":1120.0},{"date":"2025-11-27","close":1050.0},{"date":"2025-11-28","close":1080.0},{"date":"2025-12-01","close":1057.0},{"date":"2025-12-02","close":1047.0},{"date":"2025-12-03","close":1052.0},{"date":"2025-12-04","close":1007.0},{"date":"2025-12-05","close":1012.0},{"date":"2025-12-08","close":1096.0},{"date":"2025-12-09","close":1110.0},{"date":"2025-12-10","close":1088.0},{"date":"2025-12-11","close":1091.0},{"date":"2025-12-12","close":1066.0},{"date":"2025-12-15","close":1129.0},{"date":"2025-12-16","close":1135.0},{"date":"2025-12-17","close":1096.0},{"date":"2025-12-18","close":1070.0},{"date":"2025-12-19","close":1070.0},{"date":"2025-12-22","close":1043.0},{"date":"2025-12-23","close":1036.0},{"date":"2025-12-24","close":999.0},{"date":"2025-12-26","close":1019.0},{"date":"2025-12-29","close":992.0},{"date":"2025-12-30","close":1000.0},{"date":"2026-01-02","close":1029.0},{"date":"2026-01-05","close":913.0},{"date":"2026-01-06","close":1011.0},{"date":"2026-01-07","close":998.0},{"date":"2026-01-08","close":995.0},{"date":"2026-01-09","close":1021.0},{"date":"2026-01-12","close":1025.0},{"date":"2026-01-13","close":1033.0},{"date":"2026-01-14","close":1016.0},{"date":"2026-01-15","close":1023.0},{"date":"2026-01-16","close":1010.0},{"date":"2026-01-19","close":1010.0},{"date":"2026-01-20","close":1009.0},{"date":"2026-01-21","close":1087.0},{"date":"2026-01-22","close":1092.0},{"date":"2026-01-23","close":1122.0},{"date":"2026-01-26","close":1131.0},{"date":"2026-01-27","close":1090.0},{"date":"2026-01-28","close":1155.0},{"date":"2026-01-29","close":1336.0},{"date":"2026-01-30","close":1299.0},{"date":"2026-02-02","close":1340.0},{"date":"2026-02-03","close":1369.0},{"date":"2026-02-04","close":1409.0},{"date":"2026-02-05","close":1447.0},{"date":"2026-02-06","close":1474.0},{"date":"2026-02-09","close":1460.0},{"date":"2026-02-10","close":1488.0},{"date":"2026-02-11","close":1491.0},{"date":"2026-02-12","close":1525.0},{"date":"2026-02-13","close":1523.0},{"date":"2026-02-19","close":1527.0},{"date":"2026-02-20","close":1500.0},{"date":"2026-02-23","close":1424.0},{"date":"2026-02-24","close":1458.0},{"date":"2026-02-25","close":1421.0},{"date":"2026-02-26","close":1401.0},{"date":"2026-02-27","close":1398.0},{"date":"2026-03-03","close":1240.0},{"date":"2026-03-04","close":1134.0},{"date":"2026-03-05","close":1250.0},{"date":"2026-03-06","close":1318.0},{"date":"2026-03-09","close":1403.0},{"date":"2026-03-10","close":1414.0},{"date":"2026-03-11","close":1429.0},{"date":"2026-03-12","close":1428.0},{"date":"2026-03-13","close":1427.0},{"date":"2026-03-16","close":1408.0},{"date":"2026-03-17","close":1323.0},{"date":"2026-03-18","close":1354.0},{"date":"2026-03-19","close":1382.0},{"date":"2026-03-20","close":1389.0},{"date":"2026-03-23","close":1341.0},{"date":"2026-03-24","close":1374.0},{"date":"2026-03-25","close":1374.0},{"date":"2026-03-26","close":1326.0},{"date":"2026-03-27","close":1338.0},{"date":"2026-03-30","close":1341.0},{"date":"2026-03-31","close":1340.0},{"date":"2026-04-01","close":1361.0},{"date":"2026-04-02","close":1364.0},{"date":"2026-04-03","close":1420.0},{"date":"2026-04-06","close":1440.0},{"date":"2026-04-07","close":1439.0},{"date":"2026-04-08","close":1439.0},{"date":"2026-04-09","close":1438.0},{"date":"2026-04-10","close":1391.0},{"date":"2026-04-13","close":1367.0},{"date":"2026-04-14","close":1418.0},{"date":"2026-04-15","close":1406.0},{"date":"2026-04-16","close":1420.0},{"date":"2026-04-17","close":1423.0},{"date":"2026-04-20","close":1435.0},{"date":"2026-04-21","close":1428.0},{"date":"2026-04-22","close":1430.0},{"date":"2026-04-23","close":1490.0},{"date":"2026-04-24","close":1501.0},{"date":"2026-04-27","close":1488.0},{"date":"2026-04-28","close":1500.0},{"date":"2026-04-29","close":1500.0},{"date":"2026-04-30","close":1489.0},{"date":"2026-05-04","close":1490.0},{"date":"2026-05-06","close":1491.0},{"date":"2026-05-07","close":1480.0},{"date":"2026-05-08","close":1465.0},{"date":"2026-05-11","close":1400.0},{"date":"2026-05-12","close":1427.0},{"date":"2026-05-13","close":1438.0},{"date":"2026-05-14","close":1444.0},{"date":"2026-05-15","close":1462.0},{"date":"2026-05-18","close":1458.0},{"date":"2026-05-19","close":1459.0},{"date":"2026-05-20","close":1448.0},{"date":"2026-05-21","close":1430.0},{"date":"2026-05-22","close":1430.0},{"date":"2026-05-26","close":1428.0},{"date":"2026-05-27","close":1400.0},{"date":"2026-05-28","close":1411.0},{"date":"2026-05-29","close":1355.0},{"date":"2026-06-01","close":1376.0},{"date":"2026-06-02","close":1330.0},{"date":"2026-06-04","close":1331.0},{"date":"2026-06-05","close":1334.0},{"date":"2026-06-08","close":1329.0},{"date":"2026-06-09","close":1326.0},{"date":"2026-06-10","close":1347.0},{"date":"2026-06-11","close":1321.0},{"date":"2026-06-12","close":1354.0},{"date":"2026-06-15","close":1390.0},{"date":"2026-06-16","close":1391.0},{"date":"2026-06-17","close":1413.0},{"date":"2026-06-18","close":1410.0},{"date":"2026-06-19","close":1379.0},{"date":"2026-06-22","close":1369.0},{"date":"2026-06-23","close":1279.0},{"date":"2026-06-24","close":1325.0},{"date":"2026-06-25","close":1274.0},{"date":"2026-06-26","close":1231.0},{"date":"2026-06-29","close":1286.0},{"date":"2026-06-30","close":1277.0},{"date":"2026-07-01","close":1305.0},{"date":"2026-07-02","close":1400.0},{"date":"2026-07-03","close":1404.0},{"date":"2026-07-06","close":1423.0},{"date":"2026-07-07","close":1413.0},{"date":"2026-07-08","close":1431.0},{"date":"2026-07-09","close":1419.0},{"date":"2026-07-10","close":1475.0},{"date":"2026-07-13","close":1463.0},{"date":"2026-07-14","close":1369.0},{"date":"2026-07-15","close":1419.0},{"date":"2026-07-16","close":1429.0},{"date":"2026-07-20","close":1425.0},{"date":"2026-07-21","close":1421.0},{"date":"2026-07-22","close":1374.0},{"date":"2026-07-23","close":1383.0},{"date":"2026-07-24","close":1250.0},{"date":"2026-07-27","close":1290.0},{"date":"2026-07-28","close":1200.0},{"date":"2026-07-29","close":1204.0},{"date":"2026-07-30","close":1218.0},{"date":"2026-07-31","close":1222.0},{"date":"2026-08-03","close":1253.0},{"date":"2026-08-04","close":1270.0},{"date":"2026-08-05","close":1350.0},{"date":"2026-08-06","close":1349.0},{"date":"2026-08-07","close":1352.0},{"date":"2026-08-10","close":1346.0},{"date":"2026-08-11","close":1311.0},{"date":"2026-08-12","close":1288.0},{"date":"2026-08-13","close":1284.0},{"date":"2026-08-14","close":1273.0},{"date":"2026-08-18","close":1246.0},{"date":"2026-08-19","close":1226.0},{"date":"2026-08-20","close":1245.0},{"date":"2026-08-21","close":1273.0},{"date":"2026-08-24","close":1334.0},{"date":"2026-08-25","close":1325.0},{"date":"2026-08-26","close":1355.0},{"date":"2026-08-27","close":1341.0},{"date":"2026-08-28","close":1400.0},{"date":"2026-08-31","close":1413.0},{"date":"2026-09-01","close":1440.0},{"date":"2026-09-02","close":1431.0},{"date":"2026-09-03","close":1441.0},{"date":"2026-09-04","close":1460.0},{"date":"2026-09-07","close":1469.0},{"date":"2026-09-08","close":1484.0},{"date":"2026-09-09","close":1533.0},{"date":"2026-09-10","close":1501.0},{"date":"2026-09-11","close":1502.0},{"date":"2026-09-14","close":1532.0},{"date":"2026-09-15","close":1497.0},{"date":"2026-09-16","close":1540.0},{"date":"2026-09-17","close":1516.0},{"date":"2026-09-18","close":1498.0},{"date":"2026-09-21","close":1480.0},{"date":"2026-09-22","close":1406.0},{"date":"2026-09-23","close":1398.0},{"date":"2026-09-28","close":1579.0},{"date":"2026-09-29","close":1586.0},{"date":"2026-09-30","close":1560.0},{"date":"2026-10-01","close":1535.0},{"date":"2026-10-02","close":1572.0},{"date":"2026-10-06","close":1598.0},{"date":"2026-10-07","close":1577.0},{"date":"2026-10-08","close":1584.0},{"date":"2026-10-12","close":1643.0},{"date":"2026-10-13","close":1619.0},{"date":"2026-10-14","close":1677.0},{"date":"2026-10-15","close":1668.0},{"date":"2026-10-16","close":1726.0},{"date":"2026-10-19","close":1823.0},{"date":"2026-10-20","close":1800.0},{"date":"2026-10-21","close":1795.0},{"date":"2026-10-22","close":1799.0},{"date":"2026-10-23","close":1676.0}],"chart_data":[{"date":"2024-10-23","open":1429,"high":1429,"low":1362,"close":1381,"volume":74398,"rsi_14":41.74,"sma_20":1403.1,"sma_60":1457.28,"sma_120":1501.17},{"date":"2024-10-24","open":1381,"high":1421,"low":1354,"close":1389,"volume":59112,"rsi_14":44.07,"sma_20":1404.3,"sma_60":1456.4,"sma_120":1499.63},{"date":"2024-10-25","open":1389,"high":1389,"low":1355,"close":1355,"volume":23683,"rsi_14":39.25,"sma_20":1403.95,"sma_60":1454.27,"sma_120":1497.81},{"date":"2024-10-28","open":1348,"high":1355,"low":1336,"close":1349,"volume":23276,"rsi_14":40.15,"sma_20":1403.7,"sma_60":1451.82,"sma_120":1495.97},{"date":"2024-10-29","open":1349,"high":1349,"low":1331,"close":1331,"volume":22444,"rsi_14":37.09,"sma_20":1400.3,"sma_60":1442.93,"sma_120":1493.92},{"date":"2024-10-30","open":1327,"high":1330,"low":1319,"close":1326,"volume":19803,"rsi_14":24.26,"sma_20":1396.45,"sma_60":1436.35,"sma_120":1491.78},{"date":"2024-10-31","open":1326,"high":1328,"low":1301,"close":1304,"volume":54692,"rsi_14":26.03,"sma_20":1390.7,"sma_60":1430.75,"sma_120":1489.44},{"date":"2024-11-01","open":1267,"high":1300,"low":1244,"close":1247,"volume":103399,"rsi_14":21.43,"sma_20":1382.2,"sma_60":1423.87,"sma_120":1486.18},{"date":"2024-11-04","open":1253,"high":1253,"low":1221,"close":1237,"volume":137812,"rsi_14":20.88,"sma_20":1373.45,"sma_60":1416.73,"sma_120":1483.06},{"date":"2024-11-05","open":1238,"high":1469,"low":1238,"close":1337,"volume":403771,"rsi_14":42.2,"sma_20":1370.3,"sma_60":1413.12,"sma_120":1480.56},{"date":"2024-11-06","open":1337,"high":1410,"low":1337,"close":1370,"volume":148376,"rsi_14":45.43,"sma_20":1368.7,"sma_60":1413.33,"sma_120":1478.28},{"date":"2024-11-07","open":1370,"high":1370,"low":1300,"close":1330,"volume":151869,"rsi_14":38.85,"sma_20":1362.85,"sma_60":1412.17,"sma_120":1475.73},{"date":"2024-11-08","open":1531,"high":1600,"low":1338,"close":1338,"volume":663215,"rsi_14":36.88,"sma_20":1359.3,"sma_60":1411.22,"sma_120":1473.22},{"date":"2024-11-11","open":1338,"high":1343,"low":1260,"close":1270,"volume":116898,"rsi_14":32.6,"sma_20":1352.85,"sma_60":1409.07,"sma_120":1470.08},{"date":"2024-11-12","open":1332,"high":1332,"low":1260,"close":1263,"volume":33257,"rsi_14":35.82,"sma_20":1346.2,"sma_60":1406.47,"sma_120":1466.88},{"date":"2024-11-13","open":1263,"high":1370,"low":1225,"close":1225,"volume":120636,"rsi_14":31.61,"sma_20":1337.7,"sma_60":1402.3,"sma_120":1463.24},{"date":"2024-11-14","open":1226,"high":1334,"low":1180,"close":1331,"volume":94254,"rsi_14":47.68,"sma_20":1333.95,"sma_60":1399.87,"sma_120":1460.76},{"date":"2024-11-15","open":1331,"high":1333,"low":1277,"close":1290,"volume":39319,"rsi_14":44.67,"sma_20":1327.3,"sma_60":1396.38,"sma_120":1457.85},{"date":"2024-11-18","open":1277,"high":1291,"low":1250,"close":1260,"volume":52211,"rsi_14":43.72,"sma_20":1318.1,"sma_60":1391.97,"sma_120":1454.82},{"date":"2024-11-19","open":1251,"high":1263,"low":1242,"close":1247,"volume":19649,"rsi_14":43.11,"sma_20":1309.0,"sma_60":1387.07,"sma_120":1451.53},{"date":"2024-11-20","open":1224,"high":1240,"low":1221,"close":1221,"volume":16542,"rsi_14":42.81,"sma_20":1301.0,"sma_60":1381.68,"sma_120":1448.16},{"date":"2024-11-21","open":1234,"high":1238,"low":1216,"close":1216,"volume":31228,"rsi_14":47.05,"sma_20":1292.35,"sma_60":1376.12,"sma_120":1444.99},{"date":"2024-11-22","open":1216,"high":1259,"low":1203,"close":1203,"volume":19968,"rsi_14":46.78,"sma_20":1284.75,"sma_60":1370.75,"sma_120":1441.67},{"date":"2024-11-25","open":1207,"high":1207,"low":1188,"close":1188,"volume":36347,"rsi_14":33.18,"sma_20":1276.7,"sma_60":1365.37,"sma_120":1438.42},{"date":"2024-11-26","open":1200,"high":1200,"low":1171,"close":1185,"volume":53779,"rsi_14":27.6,"sma_20":1269.4,"sma_60":1360.9,"sma_120":1434.52},{"date":"2024-11-27","open":1192,"high":1192,"low":1169,"close":1190,"volume":49129,"rsi_14":31.48,"sma_20":1262.6,"sma_60":1355.5,"sma_120":1430.6},{"date":"2024-11-28","open":1195,"high":1195,"low":1163,"close":1168,"volume":52955,"rsi_14":28.32,"sma_20":1255.8,"sma_60":1350.45,"sma_120":1426.72},{"date":"2024-11-29","open":1167,"high":1168,"low":1070,"close":1070,"volume":184740,"rsi_14":26.3,"sma_20":1246.95,"sma_60":1344.23,"sma_120":1422.14},{"date":"2024-12-02","open":1070,"high":1391,"low":1060,"close":1093,"volume":6454313,"rsi_14":30.59,"sma_20":1239.75,"sma_60":1338.8,"sma_120":1417.88},{"date":"2024-12-03","open":1212,"high":1387,"low":1165,"close":1253,"volume":8203892,"rsi_14":52.5,"sma_20":1235.55,"sma_60":1336.4,"sma_120":1415.07},{"date":"2024-12-04","open":1250,"high":1335,"low":1133,"close":1197,"volume":1723896,"rsi_14":36.86,"sma_20":1226.9,"sma_60":1332.65,"sma_120":1411.92},{"date":"2024-12-05","open":1192,"high":1192,"low":1112,"close":1138,"volume":350171,"rsi_14":35.61,"sma_20":1217.3,"sma_60":1328.45,"sma_120":1408.69},{"date":"2024-12-06","open":1081,"high":1180,"low":1079,"close":1094,"volume":335706,"rsi_14":34.69,"sma_20":1205.1,"sma_60":1323.52,"sma_120":1405.14},{"date":"2024-12-09","open":1050,"high":1076,"low":993,"close":1000,"volume":235424,"rsi_14":30.18,"sma_20":1191.6,"sma_60":1317.58,"sma_120":1400.59},{"date":"2024-12-10","open":970,"high":1051,"low":970,"close":1040,"volume":83889,"rsi_14":35.79,"sma_20":1180.45,"sma_60":1312.5,"sma_120":1396.39},{"date":"2024-12-11","open":1040,"high":1093,"low":1025,"close":1025,"volume":199071,"rsi_14":35.24,"sma_20":1170.45,"sma_60":1305.52,"sma_120":1391.91},{"date":"2024-12-12","open":1030,"high":1090,"low":1030,"close":1038,"volume":112597,"rsi_14":37.25,"sma_20":1155.8,"sma_60":1298.52,"sma_120":1387.53},{"date":"2024-12-13","open":1038,"high":1111,"low":1036,"close":1071,"volume":322410,"rsi_14":41.2,"sma_20":1144.85,"sma_60":1292.23,"sma_120":1383.47},{"date":"2024-12-16","open":1099,"high":1099,"low":1071,"close":1075,"volume":48755,"rsi_14":41.74,"sma_20":1135.6,"sma_60":1286.18,"sma_120":1379.57},{"date":"2024-12-17","open":1099,"high":1172,"low":1079,"close":1088,"volume":390884,"rsi_14":42.43,"sma_20":1127.65,"sma_60":1280.53,"sma_120":1376.01},{"date":"2024-12-18","open":1120,"high":1120,"low":1085,"close":1086,"volume":114360,"rsi_14":43.73,"sma_20":1120.9,"sma_60":1275.0,"sma_120":1372.59},{"date":"2024-12-19","open":1082,"high":1113,"low":1079,"close":1088,"volume":89806,"rsi_14":51.61,"sma_20":1114.5,"sma_60":1270.38,"sma_120":1369.32},{"date":"2024-12-20","open":1095,"high":1126,"low":1070,"close":1090,"volume":116337,"rsi_14":49.72,"sma_20":1108.85,"sma_60":1265.85,"sma_120":1366.16},{"date":"2024-12-23","open":1090,"high":1095,"low":1051,"close":1077,"volume":80770,"rsi_14":27.44,"sma_20":1103.3,"sma_60":1261.23,"sma_120":1362.97},{"date":"2024-12-24","open":1066,"high":1074,"low":1044,"close":1045,"volume":92247,"rsi_14":29.23,"sma_20":1096.3,"sma_60":1255.33,"sma_120":1359.73},{"date":"2024-12-26","open":1045,"high":1045,"low":1018,"close":1021,"volume":103901,"rsi_14":32.33,"sma_20":1087.85,"sma_60":1248.97,"sma_120":1356.42},{"date":"2024-12-27","open":1021,"high":1045,"low":1012,"close":1026,"volume":50626,"rsi_14":38.36,"sma_20":1080.75,"sma_60":1242.42,"sma_120":1353.01},{"date":"2024-12-30","open":1020,"high":1085,"low":996,"close":1005,"volume":75649,"rsi_14":51.14,"sma_20":1077.5,"sma_60":1235.55,"sma_120":1349.59},{"date":"2025-01-02","open":1010,"high":1015,"low":955,"close":1000,"volume":29094,"rsi_14":39.13,"sma_20":1072.85,"sma_60":1228.68,"sma_120":1346.14},{"date":"2025-01-03","open":999,"high":1040,"low":999,"close":1037,"volume":16689,"rsi_14":52.91,"sma_20":1062.05,"sma_60":1222.63,"sma_120":1342.83},{"date":"2025-01-06","open":1043,"high":1072,"low":1040,"close":1049,"volume":15896,"rsi_14":52.68,"sma_20":1054.65,"sma_60":1216.75,"sma_120":1339.76},{"date":"2025-01-07","open":1049,"high":1059,"low":1035,"close":1035,"volume":21844,"rsi_14":40.32,"sma_20":1049.5,"sma_60":1209.88,"sma_120":1336.63},{"date":"2025-01-08","open":1035,"high":1058,"low":1035,"close":1050,"volume":20178,"rsi_14":43.65,"sma_20":1047.3,"sma_60":1203.9,"sma_120":1333.89},{"date":"2025-01-09","open":1059,"high":1060,"low":1045,"close":1052,"volume":33957,"rsi_14":40.32,"sma_20":1049.9,"sma_60":1198.12,"sma_120":1331.34},{"date":"2025-01-10","open":1052,"high":1058,"low":1043,"close":1046,"volume":18600,"rsi_14":39.47,"sma_20":1050.2,"sma_60":1192.28,"sma_120":1328.77},{"date":"2025-01-13","open":1046,"high":1056,"low":1022,"close":1032,"volume":21759,"rsi_14":36.14,"sma_20":1050.55,"sma_60":1186.23,"sma_120":1326.16},{"date":"2025-01-14","open":1021,"high":1049,"low":1021,"close":1049,"volume":17849,"rsi_14":40.55,"sma_20":1051.1,"sma_60":1180.28,"sma_120":1321.24},{"date":"2025-01-15","open":1049,"high":1055,"low":994,"close":1017,"volume":21226,"rsi_14":37.29,"sma_20":1048.4,"sma_60":1173.52,"sma_120":1317.16},{"date":"2025-01-16","open":1016,"high":1080,"low":1016,"close":1037,"volume":15545,"rsi_14":48.21,"sma_20":1046.5,"sma_60":1166.73,"sma_120":1313.42},{"date":"2025-01-17","open":1042,"high":1078,"low":1029,"close":1043,"volume":12775,"rsi_14":55.34,"sma_20":1044.25,"sma_60":1160.3,"sma_120":1309.62},{"date":"2025-01-20","open":1043,"high":1066,"low":1016,"close":1033,"volume":20042,"rsi_14":51.66,"sma_20":1041.6,"sma_60":1154.5,"sma_120":1305.89},{"date":"2025-01-21","open":1032,"high":1037,"low":1025,"close":1031,"volume":22757,"rsi_14":56.77,"sma_20":1038.75,"sma_60":1148.53,"sma_120":1302.47},{"date":"2025-01-22","open":1031,"high":1066,"low":999,"close":1063,"volume":65528,"rsi_14":64.38,"sma_20":1037.4,"sma_60":1143.67,"sma_120":1298.97},{"date":"2025-01-23","open":1070,"high":1070,"low":1020,"close":1029,"volume":34897,"rsi_14":48.15,"sma_20":1035.0,"sma_60":1138.33,"sma_120":1295.08},{"date":"2025-01-24","open":1029,"high":1031,"low":1014,"close":1023,"volume":16505,"rsi_14":43.81,"sma_20":1033.9,"sma_60":1133.2,"sma_120":1288.07},{"date":"2025-01-31","open":1058,"high":1089,"low":1005,"close":1017,"volume":37333,"rsi_14":45.54,"sma_20":1033.7,"sma_60":1128.05,"sma_120":1282.2},{"date":"2025-02-03","open":1027,"high":1027,"low":975,"close":975,"volume":33805,"rsi_14":33.62,"sma_20":1031.15,"sma_60":1122.57,"sma_120":1276.66},{"date":"2025-02-04","open":1000,"high":1009,"low":979,"close":979,"volume":18160,"rsi_14":34.2,"sma_20":1029.85,"sma_60":1118.1,"sma_120":1270.98},{"date":"2025-02-05","open":986,"high":994,"low":950,"close":950,"volume":29337,"rsi_14":31.1,"sma_20":1027.35,"sma_60":1113.32,"sma_120":1265.03},{"date":"2025-02-06","open":961,"high":980,"low":946,"close":946,"volume":81131,"rsi_14":32.38,"sma_20":1022.8,"sma_60":1106.8,"sma_120":1259.96},{"date":"2025-02-07","open":946,"high":980,"low":946,"close":946,"volume":16947,"rsi_14":27.31,"sma_20":1017.65,"sma_60":1099.73,"sma_120":1256.53},{"date":"2025-02-10","open":946,"high":954,"low":930,"close":949,"volume":19561,"rsi_14":32.83,"sma_20":1013.35,"sma_60":1093.38,"sma_120":1252.78},{"date":"2025-02-11","open":944,"high":998,"low":944,"close":957,"volume":23171,"rsi_14":28.49,"sma_20":1008.7,"sma_60":1087.03,"sma_120":1249.12},{"date":"2025-02-12","open":959,"high":976,"low":950,"close":950,"volume":16134,"rsi_14":25.13,"sma_20":1003.6,"sma_60":1081.7,"sma_120":1245.38},{"date":"2025-02-13","open":950,"high":954,"low":938,"close":938,"volume":19908,"rsi_14":24.87,"sma_20":998.2,"sma_60":1076.28,"sma_120":1241.38},{"date":"2025-02-14","open":938,"high":954,"low":920,"close":948,"volume":32714,"rsi_14":28.93,"sma_20":994.0,"sma_60":1071.67,"sma_120":1236.98},{"date":"2025-02-17","open":948,"high":955,"low":945,"close":955,"volume":15896,"rsi_14":18.6,"sma_20":989.3,"sma_60":1065.4,"sma_120":1232.63},{"date":"2025-02-18","open":947,"high":964,"low":939,"close":954,"volume":31545,"rsi_14":23.02,"sma_20":986.15,"sma_60":1059.8,"sma_120":1228.09},{"date":"2025-02-19","open":946,"high":953,"low":940,"close":951,"volume":22210,"rsi_14":23.53,"sma_20":981.85,"sma_60":1054.65,"sma_120":1223.31},{"date":"2025-02-20","open":952,"high":952,"low":926,"close":940,"volume":23608,"rsi_14":22.7,"sma_20":976.7,"sma_60":1049.53,"sma_120":1218.3},{"date":"2025-02-21","open":941,"high":995,"low":931,"close":931,"volume":75559,"rsi_14":29.63,"sma_20":971.6,"sma_60":1044.7,"sma_120":1213.19},{"date":"2025-02-24","open":936,"high":960,"low":920,"close":935,"volume":25140,"rsi_14":29.63,"sma_20":966.8,"sma_60":1040.02,"sma_120":1208.07},{"date":"2025-02-25","open":941,"high":958,"low":925,"close":928,"volume":9126,"rsi_14":37.21,"sma_20":960.05,"sma_60":1035.43,"sma_120":1203.09},{"date":"2025-02-26","open":921,"high":936,"low":905,"close":927,"volume":39071,"rsi_14":38.55,"sma_20":954.95,"sma_60":1031.08,"sma_120":1198.22},{"date":"2025-02-27","open":932,"high":932,"low":916,"close":925,"volume":17638,"rsi_14":37.65,"sma_20":950.05,"sma_60":1026.75,"sma_120":1193.83},{"date":"2025-02-28","open":922,"high":926,"low":910,"close":926,"volume":32739,"rsi_14":36.14,"sma_20":945.5,"sma_60":1022.35,"sma_120":1188.92},{"date":"2025-03-04","open":920,"high":920,"low":896,"close":901,"volume":17911,"rsi_14":22.0,"sma_20":941.8,"sma_60":1017.9,"sma_120":1184.17},{"date":"2025-03-05","open":901,"high":901,"low":880,"close":894,"volume":42610,"rsi_14":22.0,"sma_20":937.55,"sma_60":1014.97,"sma_120":1179.6},{"date":"2025-03-06","open":891,"high":927,"low":872,"close":896,"volume":20949,"rsi_14":26.67,"sma_20":934.85,"sma_60":1011.68,"sma_120":1175.24},{"date":"2025-03-07","open":894,"high":894,"low":869,"close":880,"volume":11941,"rsi_14":14.58,"sma_20":931.55,"sma_60":1005.47,"sma_120":1170.93},{"date":"2025-03-10","open":871,"high":878,"low":841,"close":873,"volume":27443,"rsi_14":7.29,"sma_20":927.9,"sma_60":1000.07,"sma_120":1166.36},{"date":"2025-03-11","open":863,"high":873,"low":857,"close":870,"volume":12566,"rsi_14":7.14,"sma_20":923.95,"sma_60":995.6,"sma_120":1162.03},{"date":"2025-03-12","open":862,"high":912,"low":843,"close":912,"volume":43102,"rsi_14":35.77,"sma_20":921.7,"sma_60":992.57,"sma_120":1158.04},{"date":"2025-03-13","open":912,"high":945,"low":912,"close":912,"volume":49095,"rsi_14":38.89,"sma_20":919.8,"sma_60":991.1,"sma_120":1154.34},{"date":"2025-03-14","open":912,"high":1105,"low":910,"close":968,"volume":1910161,"rsi_14":60.69,"sma_20":921.3,"sma_60":989.9,"sma_120":1151.2},{"date":"2025-03-17","open":966,"high":968,"low":922,"close":944,"volume":129674,"rsi_14":52.33,"sma_20":921.1,"sma_60":988.55,"sma_120":1147.03},{"date":"2025-03-18","open":944,"high":973,"low":931,"close":931,"volume":64366,"rsi_14":50.75,"sma_20":919.9,"sma_60":986.77,"sma_120":1142.64},{"date":"2025-03-19","open":958,"high":958,"low":910,"close":916,"volume":47422,"rsi_14":47.42,"sma_20":918.0,"sma_60":984.18,"sma_120":1138.21},{"date":"2025-03-20","open":916,"high":916,"low":871,"close":879,"volume":52675,"rsi_14":40.73,"sma_20":914.4,"sma_60":980.92,"sma_120":1133.55},{"date":"2025-03-21","open":878,"high":909,"low":868,"close":894,"volume":25650,"rsi_14":43.89,"sma_20":912.1,"sma_60":977.68,"sma_120":1129.11},{"date":"2025-03-24","open":881,"high":895,"low":875,"close":875,"volume":52001,"rsi_14":44.92,"sma_20":909.3,"sma_60":974.17,"sma_120":1124.58},{"date":"2025-03-25","open":875,"high":928,"low":873,"close":891,"volume":48647,"rsi_14":49.43,"sma_20":907.1,"sma_60":970.88,"sma_120":1120.63},{"date":"2025-03-26","open":891,"high":897,"low":865,"close":875,"volume":22838,"rsi_14":46.24,"sma_20":904.45,"sma_60":967.3,"sma_120":1116.58},{"date":"2025-03-27","open":884,"high":901,"low":875,"close":881,"volume":16565,"rsi_14":50.19,"sma_20":902.15,"sma_60":964.03,"sma_120":1112.63},{"date":"2025-03-28","open":881,"high":899,"low":855,"close":888,"volume":19116,"rsi_14":52.79,"sma_20":900.3,"sma_60":961.42,"sma_120":1108.38},{"date":"2025-03-31","open":822,"high":885,"low":822,"close":877,"volume":13355,"rsi_14":51.26,"sma_20":897.85,"sma_60":959.02,"sma_120":1103.99},{"date":"2025-04-01","open":875,"high":897,"low":875,"close":895,"volume":8352,"rsi_14":46.64,"sma_20":897.55,"sma_60":956.83,"sma_120":1099.62},{"date":"2025-04-02","open":905,"high":905,"low":869,"close":871,"volume":8806,"rsi_14":42.6,"sma_20":896.4,"sma_60":954.6,"sma_120":1095.08},{"date":"2025-04-03","open":857,"high":898,"low":857,"close":874,"volume":13779,"rsi_14":29.02,"sma_20":895.3,"sma_60":952.5,"sma_120":1090.59},{"date":"2025-04-04","open":874,"high":894,"low":874,"close":894,"volume":19091,"rsi_14":38.64,"sma_20":896.0,"sma_60":950.12,"sma_120":1086.38},{"date":"2025-04-07","open":894,"high":894,"low":841,"close":861,"volume":21113,"rsi_14":35.42,"sma_20":895.4,"sma_60":946.98,"sma_120":1081.87},{"date":"2025-04-08","open":861,"high":861,"low":835,"close":859,"volume":22578,"rsi_14":37.44,"sma_20":894.85,"sma_60":944.05,"sma_120":1076.97},{"date":"2025-04-09","open":858,"high":858,"low":834,"close":834,"volume":9739,"rsi_14":39.53,"sma_20":890.95,"sma_60":940.45,"sma_120":1072.17},{"date":"2025-04-10","open":834,"high":880,"low":823,"close":859,"volume":15530,"rsi_14":42.22,"sma_20":888.3,"sma_60":937.23,"sma_120":1067.67},{"date":"2025-04-11","open":859,"high":881,"low":847,"close":875,"volume":7756,"rsi_14":50.0,"sma_20":883.65,"sma_60":934.38,"sma_120":1063.33},{"date":"2025-04-14","open":875,"high":910,"low":875,"close":900,"volume":22532,"rsi_14":51.95,"sma_20":881.45,"sma_60":932.18,"sma_120":1059.21},{"date":"2025-04-15","open":900,"high":911,"low":888,"close":900,"volume":18989,"rsi_14":55.81,"sma_20":879.9,"sma_60":929.7,"sma_120":1054.99},{"date":"2025-04-16","open":901,"high":927,"low":899,"close":901,"volume":17243,"rsi_14":54.76,"sma_20":879.15,"sma_60":927.77,"sma_120":1050.64},{"date":"2025-04-17","open":915,"high":927,"low":895,"close":915,"volume":13821,"rsi_14":56.22,"sma_20":880.95,"sma_60":925.73,"sma_120":1046.23},{"date":"2025-04-18","open":929,"high":929,"low":908,"close":909,"volume":9589,"rsi_14":57.55,"sma_20":881.7,"sma_60":923.5,"sma_120":1041.9},{"date":"2025-04-21","open":899,"high":928,"low":898,"close":902,"volume":9296,"rsi_14":51.74,"sma_20":883.05,"sma_60":921.32,"sma_120":1037.91},{"date":"2025-04-22","open":903,"high":926,"low":891,"close":916,"volume":11208,"rsi_14":61.78,"sma_20":884.3,"sma_60":919.4,"sma_120":1033.97},{"date":"2025-04-23","open":916,"high":930,"low":910,"close":924,"volume":31591,"rsi_14":62.76,"sma_20":886.75,"sma_60":917.08,"sma_120":1030.38},{"date":"2025-04-24","open":929,"high":939,"low":920,"close":939,"volume":24689,"rsi_14":61.78,"sma_20":889.65,"sma_60":915.58,"sma_120":1026.96},{"date":"2025-04-25","open":939,"high":970,"low":937,"close":948,"volume":12361,"rsi_14":76.05,"sma_20":892.65,"sma_60":914.33,"sma_120":1023.77},{"date":"2025-04-28","open":960,"high":960,"low":934,"close":934,"volume":11831,"rsi_14":70.95,"sma_20":895.5,"sma_60":912.95,"sma_120":1020.5},{"date":"2025-04-29","open":934,"high":942,"low":925,"close":942,"volume":15142,"rsi_14":83.33,"sma_20":897.85,"sma_60":912.4,"sma_120":1017.48},{"date":"2025-04-30","open":946,"high":989,"low":935,"close":950,"volume":23003,"rsi_14":81.38,"sma_20":901.8,"sma_60":911.92,"sma_120":1015.01},{"date":"2025-05-02","open":950,"high":977,"low":950,"close":961,"volume":32697,"rsi_14":80.71,"sma_20":906.15,"sma_60":912.1,"sma_120":1012.71},{"date":"2025-05-07","open":961,"high":986,"low":948,"close":968,"volume":23262,"rsi_14":77.87,"sma_20":909.85,"sma_60":912.47,"sma_120":1009.63},{"date":"2025-05-08","open":941,"high":966,"low":935,"close":965,"volume":26533,"rsi_14":76.0,"sma_20":915.05,"sma_60":912.78,"sma_120":1006.26},{"date":"2025-05-09","open":965,"high":1061,"low":963,"close":978,"volume":124478,"rsi_14":78.1,"sma_20":921.0,"sma_60":913.27,"sma_120":1003.33},{"date":"2025-05-12","open":977,"high":993,"low":966,"close":975,"volume":22419,"rsi_14":73.81,"sma_20":928.05,"sma_60":913.57,"sma_120":1000.3},{"date":"2025-05-13","open":980,"high":998,"low":975,"close":991,"volume":26950,"rsi_14":80.15,"sma_20":934.65,"sma_60":914.25,"sma_120":997.98},{"date":"2025-05-14","open":991,"high":1010,"low":977,"close":1001,"volume":33777,"rsi_14":85.61,"sma_20":940.95,"sma_60":915.3,"sma_120":995.79},{"date":"2025-05-15","open":993,"high":1010,"low":990,"close":993,"volume":22193,"rsi_14":78.95,"sma_20":945.6,"sma_60":916.05,"sma_120":993.86},{"date":"2025-05-16","open":992,"high":1050,"low":982,"close":1019,"volume":49941,"rsi_14":81.46,"sma_20":951.55,"sma_60":917.12,"sma_120":991.26},{"date":"2025-05-19","open":1017,"high":1017,"low":1002,"close":1012,"volume":11513,"rsi_14":75.52,"sma_20":957.1,"sma_60":918.08,"sma_120":988.94},{"date":"2025-05-20","open":1018,"high":1036,"low":979,"close":985,"volume":24032,"rsi_14":61.49,"sma_20":960.6,"sma_60":918.65,"sma_120":986.65},{"date":"2025-05-21","open":985,"high":1019,"low":985,"close":987,"volume":6617,"rsi_14":67.79,"sma_20":964.5,"sma_60":919.43,"sma_120":984.48},{"date":"2025-05-22","open":992,"high":993,"low":922,"close":990,"volume":24020,"rsi_14":66.67,"sma_20":968.9,"sma_60":920.42,"sma_120":982.56},{"date":"2025-05-23","open":982,"high":994,"low":930,"close":980,"volume":27287,"rsi_14":60.27,"sma_20":972.1,"sma_60":921.17,"sma_120":980.59},{"date":"2025-05-26","open":972,"high":977,"low":958,"close":977,"volume":17966,"rsi_14":55.8,"sma_20":974.75,"sma_60":921.98,"sma_120":978.71},{"date":"2025-05-27","open":977,"high":981,"low":951,"close":980,"volume":23208,"rsi_14":54.48,"sma_20":976.8,"sma_60":922.87,"sma_120":976.98},{"date":"2025-05-28","open":970,"high":984,"low":959,"close":975,"volume":10501,"rsi_14":53.68,"sma_20":978.15,"sma_60":923.7,"sma_120":975.23},{"date":"2025-05-29","open":953,"high":975,"low":953,"close":975,"volume":8602,"rsi_14":48.78,"sma_20":980.2,"sma_60":924.52,"sma_120":973.43},{"date":"2025-05-30","open":975,"high":997,"low":958,"close":965,"volume":16898,"rsi_14":46.15,"sma_20":981.35,"sma_60":925.58,"sma_120":971.74},{"date":"2025-06-02","open":965,"high":1030,"low":965,"close":990,"volume":52369,"rsi_14":49.64,"sma_20":983.35,"sma_60":927.18,"sma_120":971.08},{"date":"2025-06-04","open":999,"high":1018,"low":989,"close":1004,"volume":33696,"rsi_14":51.05,"sma_20":985.5,"sma_60":928.98,"sma_120":970.33},{"date":"2025-06-05","open":1015,"high":1020,"low":996,"close":1007,"volume":22702,"rsi_14":55.07,"sma_20":987.45,"sma_60":931.1,"sma_120":968.28},{"date":"2025-06-09","open":1010,"high":1019,"low":987,"close":990,"volume":56434,"rsi_14":38.76,"sma_20":988.7,"sma_60":933.05,"sma_120":966.56},{"date":"2025-06-10","open":990,"high":1052,"low":988,"close":1023,"volume":113897,"rsi_14":53.55,"sma_20":990.95,"sma_60":935.6,"sma_120":965.6},{"date":"2025-06-11","open":1023,"high":1027,"low":1016,"close":1027,"volume":23225,"rsi_14":65.91,"sma_20":993.55,"sma_60":937.52,"sma_120":965.04},{"date":"2025-06-12","open":1035,"high":1040,"low":1016,"close":1016,"volume":11839,"rsi_14":60.28,"sma_20":994.8,"sma_60":939.25,"sma_120":965.17},{"date":"2025-06-13","open":1026,"high":1030,"low":1007,"close":1016,"volume":25577,"rsi_14":59.42,"sma_20":995.55,"sma_60":940.05,"sma_120":964.98},{"date":"2025-06-16","open":1017,"high":1034,"low":1005,"close":1006,"volume":13636,"rsi_14":59.42,"sma_20":996.2,"sma_60":941.08,"sma_120":964.82},{"date":"2025-06-17","open":1036,"high":1036,"low":969,"close":990,"volume":21737,"rsi_14":54.3,"sma_20":994.75,"sma_60":942.07,"sma_120":964.42},{"date":"2025-06-18","open":994,"high":1007,"low":980,"close":989,"volume":31682,"rsi_14":53.02,"sma_20":993.6,"sma_60":943.28,"sma_120":963.73},{"date":"2025-06-19","open":998,"high":1011,"low":951,"close":1002,"volume":25848,"rsi_14":58.6,"sma_20":994.45,"sma_60":945.33,"sma_120":963.12},{"date":"2025-06-20","open":1002,"high":1012,"low":986,"close":991,"volume":10158,"rsi_14":54.76,"sma_20":994.65,"sma_60":946.95,"sma_120":962.32},{"date":"2025-06-23","open":991,"high":1007,"low":985,"close":991,"volume":10798,"rsi_14":58.23,"sma_20":994.7,"sma_60":948.88,"sma_120":961.52},{"date":"2025-06-24","open":994,"high":1005,"low":977,"close":979,"volume":20354,"rsi_14":46.21,"sma_20":994.65,"sma_60":950.35,"sma_120":960.62},{"date":"2025-06-25","open":983,"high":1030,"low":979,"close":999,"volume":33241,"rsi_14":48.34,"sma_20":995.75,"sma_60":952.42,"sma_120":959.86},{"date":"2025-06-26","open":1024,"high":1024,"low":990,"close":1009,"volume":22663,"rsi_14":50.63,"sma_20":997.2,"sma_60":954.55,"sma_120":959.29},{"date":"2025-06-27","open":1007,"high":1018,"low":996,"close":1001,"volume":61019,"rsi_14":53.69,"sma_20":998.5,"sma_60":956.43,"sma_120":958.92},{"date":"2025-06-30","open":1005,"high":1025,"low":990,"close":998,"volume":24686,"rsi_14":39.5,"sma_20":999.65,"sma_60":958.45,"sma_120":958.73},{"date":"2025-07-01","open":1015,"high":1015,"low":978,"close":1008,"volume":29472,"rsi_14":42.4,"sma_20":1001.8,"sma_60":960.33,"sma_120":958.58},{"date":"2025-07-02","open":1018,"high":1054,"low":998,"close":999,"volume":13123,"rsi_14":43.09,"sma_20":1002.25,"sma_60":962.47,"sma_120":958.53},{"date":"2025-07-03","open":1070,"high":1185,"low":985,"close":1003,"volume":1255378,"rsi_14":44.88,"sma_20":1002.2,"sma_60":964.62,"sma_120":958.56},{"date":"2025-07-04","open":993,"high":1000,"low":965,"close":993,"volume":89848,"rsi_14":44.88,"sma_20":1001.5,"sma_60":966.27,"sma_120":958.19},{"date":"2025-07-07","open":992,"high":1014,"low":962,"close":990,"volume":82698,"rsi_14":50.0,"sma_20":1001.5,"sma_60":968.42,"sma_120":957.7},{"date":"2025-07-08","open":990,"high":1019,"low":987,"close":1005,"volume":43654,"rsi_14":56.25,"sma_20":1000.6,"sma_60":970.85,"sma_120":957.45},{"date":"2025-07-09","open":1010,"high":1030,"low":1003,"close":1012,"volume":86356,"rsi_14":54.1,"sma_20":999.85,"sma_60":973.82,"sma_120":957.13},{"date":"2025-07-10","open":1015,"high":1070,"low":1012,"close":1065,"volume":149826,"rsi_14":72.56,"sma_20":1002.3,"sma_60":977.25,"sma_120":957.24},{"date":"2025-07-11","open":1075,"high":1089,"low":1044,"close":1059,"volume":51331,"rsi_14":70.0,"sma_20":1004.45,"sma_60":980.32,"sma_120":957.35},{"date":"2025-07-14","open":1050,"high":1086,"low":1050,"close":1059,"volume":31073,"rsi_14":75.32,"sma_20":1007.1,"sma_60":982.97,"sma_120":957.58},{"date":"2025-07-15","open":1056,"high":1100,"low":1051,"close":1067,"volume":35073,"rsi_14":73.29,"sma_20":1010.95,"sma_60":985.75,"sma_120":957.73},{"date":"2025-07-16","open":1067,"high":1088,"low":1015,"close":1035,"volume":55100,"rsi_14":57.74,"sma_20":1013.25,"sma_60":987.98,"sma_120":957.88},{"date":"2025-07-17","open":1046,"high":1345,"low":1040,"close":1345,"volume":1254318,"rsi_14":86.6,"sma_20":1030.4,"sma_60":995.15,"sma_120":960.44},{"date":"2025-07-18","open":1469,"high":1480,"low":1220,"close":1234,"volume":3194041,"rsi_14":70.42,"sma_20":1042.55,"sma_60":1000.57,"sma_120":962.03},{"date":"2025-07-21","open":1272,"high":1303,"low":1204,"close":1212,"volume":512606,"rsi_14":67.29,"sma_20":1053.6,"sma_60":1005.73,"sma_120":963.52},{"date":"2025-07-22","open":1216,"high":1216,"low":1155,"close":1180,"volume":202399,"rsi_14":64.76,"sma_20":1063.65,"sma_60":1010.13,"sma_120":964.77},{"date":"2025-07-23","open":1180,"high":1183,"low":1118,"close":1158,"volume":156902,"rsi_14":62.28,"sma_20":1071.6,"sma_60":1014.03,"sma_120":965.56},{"date":"2025-07-24","open":1169,"high":1173,"low":1136,"close":1159,"volume":124063,"rsi_14":63.34,"sma_20":1079.1,"sma_60":1017.7,"sma_120":966.64},{"date":"2025-07-25","open":1159,"high":1160,"low":1125,"close":1144,"volume":65775,"rsi_14":62.15,"sma_20":1086.25,"sma_60":1020.97,"sma_120":967.65},{"date":"2025-07-28","open":1141,"high":1142,"low":1057,"close":1097,"volume":143607,"rsi_14":56.91,"sma_20":1091.2,"sma_60":1023.68,"sma_120":968.32},{"date":"2025-07-29","open":1097,"high":1097,"low":1062,"close":1096,"volume":74117,"rsi_14":56.36,"sma_20":1095.6,"sma_60":1026.25,"sma_120":969.33},{"date":"2025-07-30","open":1106,"high":1143,"low":1070,"close":1110,"volume":150151,"rsi_14":53.62,"sma_20":1101.15,"sma_60":1028.92,"sma_120":970.42},{"date":"2025-07-31","open":1109,"high":1130,"low":1086,"close":1087,"volume":51715,"rsi_14":52.19,"sma_20":1105.35,"sma_60":1031.02,"sma_120":971.56},{"date":"2025-08-01","open":1086,"high":1086,"low":1048,"close":1048,"volume":74929,"rsi_14":49.19,"sma_20":1108.1,"sma_60":1032.35,"sma_120":972.41},{"date":"2025-08-04","open":1035,"high":1053,"low":1005,"close":1033,"volume":91560,"rsi_14":47.51,"sma_20":1110.25,"sma_60":1033.48,"sma_120":973.13},{"date":"2025-08-05","open":1033,"high":1073,"low":1023,"close":1061,"volume":60077,"rsi_14":51.91,"sma_20":1113.05,"sma_60":1034.87,"sma_120":974.07},{"date":"2025-08-06","open":1071,"high":1076,"low":1053,"close":1058,"volume":45610,"rsi_14":11.53,"sma_20":1115.35,"sma_60":1036.25,"sma_120":974.91},{"date":"2025-08-07","open":1052,"high":1075,"low":1038,"close":1069,"volume":37227,"rsi_14":19.78,"sma_20":1115.55,"sma_60":1037.55,"sma_120":975.9},{"date":"2025-08-08","open":1060,"high":1079,"low":1050,"close":1078,"volume":24516,"rsi_14":24.23,"sma_20":1116.5,"sma_60":1038.83,"sma_120":977.07},{"date":"2025-08-11","open":1080,"high":1084,"low":1050,"close":1064,"volume":46308,"rsi_14":26.03,"sma_20":1116.75,"sma_60":1040.02,"sma_120":978.03},{"date":"2025-08-12","open":1054,"high":1100,"low":1031,"close":1100,"volume":56719,"rsi_14":38.67,"sma_20":1118.4,"sma_60":1041.37,"sma_120":979.24},{"date":"2025-08-13","open":1095,"high":1096,"low":1053,"close":1065,"volume":53688,"rsi_14":33.79,"sma_20":1119.9,"sma_60":1042.25,"sma_120":980.17},{"date":"2025-08-14","open":1054,"high":1107,"low":1029,"close":1080,"volume":97134,"rsi_14":38.97,"sma_20":1106.65,"sma_60":1043.83,"sma_120":981.24},{"date":"2025-08-18","open":1068,"high":1095,"low":1031,"close":1064,"volume":85037,"rsi_14":43.63,"sma_20":1098.15,"sma_60":1045.12,"sma_120":982.27},{"date":"2025-08-19","open":1054,"high":1080,"low":1034,"close":1074,"volume":26712,"rsi_14":45.9,"sma_20":1091.25,"sma_60":1046.52,"sma_120":983.47},{"date":"2025-08-20","open":1073,"high":1074,"low":1047,"close":1065,"volume":24477,"rsi_14":41.44,"sma_20":1085.5,"sma_60":1047.93,"sma_120":984.55},{"date":"2025-08-21","open":1052,"high":1078,"low":1038,"close":1078,"volume":34487,"rsi_14":48.22,"sma_20":1081.5,"sma_60":1049.62,"sma_120":985.8},{"date":"2025-08-22","open":1067,"high":1082,"low":1052,"close":1066,"volume":17710,"rsi_14":53.98,"sma_20":1076.85,"sma_60":1051.05,"sma_120":986.96},{"date":"2025-08-25","open":1066,"high":1082,"low":1045,"close":1082,"volume":14520,"rsi_14":60.79,"sma_20":1073.75,"sma_60":1052.83,"sma_120":988.27},{"date":"2025-08-26","open":1081,"high":1081,"low":1041,"close":1041,"volume":31993,"rsi_14":45.83,"sma_20":1070.95,"sma_60":1053.93,"sma_120":989.23},{"date":"2025-08-27","open":1044,"high":1064,"low":1028,"close":1035,"volume":39363,"rsi_14":45.27,"sma_20":1067.9,"sma_60":1055.1,"sma_120":990.34},{"date":"2025-08-28","open":1026,"high":1067,"low":1026,"close":1033,"volume":61291,"rsi_14":42.31,"sma_20":1064.05,"sma_60":1055.82,"sma_120":991.5},{"date":"2025-08-29","open":1033,"high":1065,"low":1030,"close":1064,"volume":42057,"rsi_14":47.27,"sma_20":1062.9,"sma_60":1056.82,"sma_120":992.9},{"date":"2025-09-01","open":1064,"high":1065,"low":1040,"close":1050,"volume":23358,"rsi_14":47.27,"sma_20":1063.0,"sma_60":1057.53,"sma_120":994.32},{"date":"2025-09-02","open":1050,"high":1090,"low":1030,"close":1076,"volume":83870,"rsi_14":45.12,"sma_20":1065.15,"sma_60":1058.97,"sma_120":996.01},{"date":"2025-09-03","open":1066,"high":1080,"low":1062,"close":1071,"volume":25966,"rsi_14":51.39,"sma_20":1065.65,"sma_60":1059.77,"sma_120":997.68},{"date":"2025-09-04","open":1065,"high":1071,"low":1030,"close":1060,"volume":34299,"rsi_14":45.28,"sma_20":1065.75,"sma_60":1060.32,"sma_120":998.92},{"date":"2025-09-05","open":1050,"high":1060,"low":1026,"close":1040,"volume":59699,"rsi_14":44.44,"sma_20":1064.3,"sma_60":1060.72,"sma_120":999.98},{"date":"2025-09-08","open":1030,"high":1038,"low":1021,"close":1038,"volume":32997,"rsi_14":41.35,"sma_20":1062.3,"sma_60":1061.08,"sma_120":1000.57},{"date":"2025-09-09","open":1028,"high":1038,"low":1008,"close":1036,"volume":35606,"rsi_14":42.79,"sma_20":1060.9,"sma_60":1061.58,"sma_120":1001.33},{"date":"2025-09-10","open":1034,"high":1071,"low":1006,"close":1040,"volume":67836,"rsi_14":40.1,"sma_20":1057.9,"sma_60":1062.42,"sma_120":1002.24},{"date":"2025-09-11","open":1030,"high":1041,"low":1016,"close":1040,"volume":19679,"rsi_14":42.78,"sma_20":1056.65,"sma_60":1063.27,"sma_120":1003.27},{"date":"2025-09-12","open":1030,"high":1056,"low":1020,"close":1021,"volume":18702,"rsi_14":33.33,"sma_20":1053.7,"sma_60":1063.58,"sma_120":1004.46},{"date":"2025-09-15","open":1012,"high":1043,"low":1010,"close":1028,"volume":9430,"rsi_14":45.64,"sma_20":1051.9,"sma_60":1064.2,"sma_120":1005.58},{"date":"2025-09-16","open":1018,"high":1028,"low":1011,"close":1023,"volume":32156,"rsi_14":45.95,"sma_20":1049.35,"sma_60":1064.73,"sma_120":1006.81},{"date":"2025-09-17","open":1015,"high":1033,"low":1015,"close":1018,"volume":17802,"rsi_14":45.03,"sma_20":1047.0,"sma_60":1065.38,"sma_120":1007.87},{"date":"2025-09-18","open":1010,"high":1036,"low":1009,"close":1023,"volume":28017,"rsi_14":32.52,"sma_20":1044.15,"sma_60":1065.75,"sma_120":1009.08},{"date":"2025-09-19","open":1011,"high":1030,"low":1003,"close":1016,"volume":65407,"rsi_14":35.09,"sma_20":1041.65,"sma_60":1065.87,"sma_120":1010.21},{"date":"2025-09-22","open":1016,"high":1034,"low":1003,"close":1025,"volume":47809,"rsi_14":23.71,"sma_20":1038.8,"sma_60":1066.27,"sma_120":1011.35},{"date":"2025-09-23","open":988,"high":1013,"low":981,"close":1007,"volume":116582,"rsi_14":20.91,"sma_20":1037.1,"sma_60":1066.42,"sma_120":1012.43},{"date":"2025-09-24","open":997,"high":1024,"low":968,"close":1014,"volume":29431,"rsi_14":28.3,"sma_20":1036.05,"sma_60":1066.52,"sma_120":1013.42},{"date":"2025-09-25","open":1009,"high":1014,"low":989,"close":999,"volume":33188,"rsi_14":29.7,"sma_20":1034.35,"sma_60":1066.52,"sma_120":1014.49},{"date":"2025-09-26","open":991,"high":1000,"low":985,"close":985,"volume":47980,"rsi_14":26.55,"sma_20":1030.4,"sma_60":1066.22,"sma_120":1015.42},{"date":"2025-09-29","open":980,"high":998,"low":965,"close":988,"volume":33687,"rsi_14":28.95,"sma_20":1027.3,"sma_60":1066.13,"sma_120":1016.2},{"date":"2025-09-30","open":979,"high":1017,"low":963,"close":988,"volume":41551,"rsi_14":26.36,"sma_20":1022.9,"sma_60":1066.1,"sma_120":1017.26},{"date":"2025-10-01","open":979,"high":1018,"low":978,"close":992,"volume":32019,"rsi_14":28.95,"sma_20":1018.95,"sma_60":1065.88,"sma_120":1018.37},{"date":"2025-10-02","open":980,"high":995,"low":979,"close":993,"volume":12654,"rsi_14":38.61,"sma_20":1015.85,"sma_60":1065.65,"sma_120":1019.73},{"date":"2025-10-10","open":990,"high":1005,"low":980,"close":981,"volume":45116,"rsi_14":28.83,"sma_20":1012.9,"sma_60":1064.25,"sma_120":1020.75},{"date":"2025-10-13","open":985,"high":1015,"low":979,"close":991,"volume":93909,"rsi_14":36.21,"sma_20":1010.55,"sma_60":1063.12,"sma_120":1021.72},{"date":"2025-10-14","open":993,"high":1073,"low":984,"close":1036,"volume":193202,"rsi_14":55.77,"sma_20":1010.55,"sma_60":1062.73,"sma_120":1022.85},{"date":"2025-10-15","open":1036,"high":1041,"low":1026,"close":1033,"volume":46919,"rsi_14":53.85,"sma_20":1010.2,"sma_60":1062.17,"sma_120":1023.96},{"date":"2025-10-16","open":1033,"high":1073,"low":1029,"close":1033,"volume":61657,"rsi_14":55.63,"sma_20":1009.85,"sma_60":1062.13,"sma_120":1025.06},{"date":"2025-10-17","open":1023,"high":1065,"low":1007,"close":1021,"volume":46625,"rsi_14":48.7,"sma_20":1009.85,"sma_60":1056.73,"sma_120":1025.94},{"date":"2025-10-20","open":1060,"high":1065,"low":980,"close":1004,"volume":35000,"rsi_14":49.02,"sma_20":1008.65,"sma_60":1052.9,"sma_120":1026.73},{"date":"2025-10-21","open":1004,"high":1147,"low":1004,"close":1052,"volume":637419,"rsi_14":59.79,"sma_20":1010.1,"sma_60":1050.23,"sma_120":1027.98},{"date":"2025-10-22","open":1052,"high":1367,"low":1039,"close":1367,"volume":2243382,"rsi_14":87.25,"sma_20":1027.55,"sma_60":1053.35,"sma_120":1031.74},{"date":"2025-10-23","open":1406,"high":1490,"low":1150,"close":1154,"volume":4599192,"rsi_14":62.19,"sma_20":1034.2,"sma_60":1053.28,"sma_120":1033.66},{"date":"2025-10-24","open":1154,"high":1154,"low":1064,"close":1085,"volume":874241,"rsi_14":56.39,"sma_20":1037.65,"sma_60":1052.05,"sma_120":1034.88},{"date":"2025-10-27","open":1088,"high":1120,"low":1071,"close":1092,"volume":435898,"rsi_14":56.79,"sma_20":1041.0,"sma_60":1051.18,"sma_120":1036.08},{"date":"2025-10-28","open":1092,"high":1200,"low":1047,"close":1124,"volume":1191012,"rsi_14":58.31,"sma_20":1046.85,"sma_60":1051.63,"sma_120":1037.66},{"date":"2025-10-29","open":1125,"high":1155,"low":1090,"close":1149,"volume":358559,"rsi_14":59.29,"sma_20":1053.6,"sma_60":1052.52,"sma_120":1039.38},{"date":"2025-10-30","open":1154,"high":1191,"low":1130,"close":1172,"volume":255206,"rsi_14":61.66,"sma_20":1062.25,"sma_60":1053.55,"sma_120":1041.23},{"date":"2025-10-31","open":1172,"high":1179,"low":1130,"close":1145,"volume":119537,"rsi_14":59.21,"sma_20":1070.25,"sma_60":1054.52,"sma_120":1042.77},{"date":"2025-11-03","open":1145,"high":1184,"low":1111,"close":1166,"volume":219373,"rsi_14":58.0,"sma_20":1079.15,"sma_60":1056.48,"sma_120":1044.42},{"date":"2025-11-04","open":1167,"high":1178,"low":1138,"close":1168,"volume":161106,"rsi_14":58.32,"sma_20":1088.15,"sma_60":1058.73,"sma_120":1046.11},{"date":"2025-11-05","open":1168,"high":1183,"low":1135,"close":1172,"volume":169129,"rsi_14":58.53,"sma_20":1097.15,"sma_60":1060.58,"sma_120":1047.72},{"date":"2025-11-06","open":1172,"high":1181,"low":1141,"close":1174,"volume":180974,"rsi_14":59.5,"sma_20":1105.95,"sma_60":1062.52,"sma_120":1049.38},{"date":"2025-11-07","open":1173,"high":1173,"low":1096,"close":1150,"volume":128248,"rsi_14":58.99,"sma_20":1114.4,"sma_60":1063.87,"sma_120":1050.71},{"date":"2025-11-10","open":1139,"high":1180,"low":1136,"close":1152,"volume":174832,"rsi_14":56.53,"sma_20":1122.45,"sma_60":1065.1,"sma_120":1051.97},{"date":"2025-11-11","open":1152,"high":1184,"low":1150,"close":1180,"volume":111198,"rsi_14":30.48,"sma_20":1129.65,"sma_60":1067.03,"sma_120":1053.53},{"date":"2025-11-12","open":1186,"high":1290,"low":1173,"close":1275,"volume":488660,"rsi_14":66.76,"sma_20":1141.75,"sma_60":1069.95,"sma_120":1055.66},{"date":"2025-11-13","open":1275,"high":1275,"low":1211,"close":1230,"volume":173869,"rsi_14":71.51,"sma_20":1151.6,"sma_60":1072.7,"sma_120":1057.47},{"date":"2025-11-14","open":1230,"high":1350,"low":1192,"close":1216,"volume":626187,"rsi_14":68.02,"sma_20":1161.35,"sma_60":1074.97,"sma_120":1059.4},{"date":"2025-11-17","open":1216,"high":1268,"low":1154,"close":1163,"volume":109780,"rsi_14":55.34,"sma_20":1169.3,"sma_60":1076.62,"sma_120":1060.87},{"date":"2025-11-18","open":1163,"high":1194,"low":1119,"close":1127,"volume":90558,"rsi_14":47.07,"sma_20":1173.05,"sma_60":1077.5,"sma_120":1062.01},{"date":"2025-11-19","open":1081,"high":1159,"low":1075,"close":1133,"volume":85176,"rsi_14":44.57,"sma_20":1161.35,"sma_60":1078.63,"sma_120":1063.28},{"date":"2025-11-20","open":1125,"high":1199,"low":1061,"close":1061,"volume":192999,"rsi_14":39.6,"sma_20":1156.7,"sma_60":1078.35,"sma_120":1063.98},{"date":"2025-11-21","open":1092,"high":1147,"low":1042,"close":1123,"volume":77280,"rsi_14":45.17,"sma_20":1158.6,"sma_60":1079.3,"sma_120":1065.17},{"date":"2025-11-24","open":1123,"high":1191,"low":1067,"close":1122,"volume":65897,"rsi_14":44.82,"sma_20":1160.1,"sma_60":1079.97,"sma_120":1066.4},{"date":"2025-11-25","open":1111,"high":1111,"low":1071,"close":1098,"volume":62418,"rsi_14":42.03,"sma_20":1158.8,"sma_60":1080.92,"sma_120":1067.42},{"date":"2025-11-26","open":1097,"high":1126,"low":1056,"close":1120,"volume":59087,"rsi_14":44.42,"sma_20":1157.35,"sma_60":1082.33,"sma_120":1068.72},{"date":"2025-11-27","open":1120,"high":1121,"low":1050,"close":1050,"volume":75675,"rsi_14":40.57,"sma_20":1151.25,"sma_60":1082.62,"sma_120":1069.22},{"date":"2025-11-28","open":1052,"high":1087,"low":1051,"close":1080,"volume":23255,"rsi_14":43.55,"sma_20":1148.0,"sma_60":1082.88,"sma_120":1069.85},{"date":"2025-12-01","open":1102,"high":1102,"low":1055,"close":1057,"volume":29308,"rsi_14":38.88,"sma_20":1142.55,"sma_60":1083.0,"sma_120":1070.27},{"date":"2025-12-02","open":1060,"high":1060,"low":991,"close":1047,"volume":131245,"rsi_14":25.64,"sma_20":1136.5,"sma_60":1082.52,"sma_120":1070.74},{"date":"2025-12-03","open":1047,"high":1052,"low":1015,"close":1052,"volume":46380,"rsi_14":29.21,"sma_20":1130.5,"sma_60":1082.2,"sma_120":1070.98},{"date":"2025-12-04","open":1053,"high":1064,"low":1000,"close":1007,"volume":41008,"rsi_14":27.23,"sma_20":1122.15,"sma_60":1081.32,"sma_120":1070.82},{"date":"2025-12-05","open":1008,"high":1040,"low":998,"close":1012,"volume":39403,"rsi_14":31.63,"sma_20":1115.25,"sma_60":1080.85,"sma_120":1070.78},{"date":"2025-12-08","open":1040,"high":1140,"low":1013,"close":1096,"volume":316869,"rsi_14":46.62,"sma_20":1112.45,"sma_60":1081.82,"sma_120":1071.45},{"date":"2025-12-09","open":1113,"high":1138,"low":1082,"close":1110,"volume":154566,"rsi_14":47.54,"sma_20":1108.95,"sma_60":1083.05,"sma_120":1072.32},{"date":"2025-12-10","open":1110,"high":1129,"low":1072,"close":1088,"volume":109446,"rsi_14":53.24,"sma_20":1099.6,"sma_60":1083.85,"sma_120":1073.13},{"date":"2025-12-11","open":1088,"high":1121,"low":1078,"close":1091,"volume":55339,"rsi_14":45.53,"sma_20":1092.65,"sma_60":1084.7,"sma_120":1073.98},{"date":"2025-12-12","open":1077,"high":1088,"low":1021,"close":1066,"volume":203901,"rsi_14":42.67,"sma_20":1085.15,"sma_60":1085.45,"sma_120":1074.52},{"date":"2025-12-15","open":1065,"high":1138,"low":1043,"close":1129,"volume":76330,"rsi_14":53.68,"sma_20":1083.45,"sma_60":1087.13,"sma_120":1075.67},{"date":"2025-12-16","open":1125,"high":1137,"low":1080,"close":1135,"volume":117130,"rsi_14":51.85,"sma_20":1083.85,"sma_60":1089.0,"sma_120":1076.87},{"date":"2025-12-17","open":1128,"high":1147,"low":1075,"close":1096,"volume":60957,"rsi_14":56.15,"sma_20":1082.0,"sma_60":1090.3,"sma_120":1077.84},{"date":"2025-12-18","open":1096,"high":1096,"low":1065,"close":1070,"volume":23295,"rsi_14":48.65,"sma_20":1082.45,"sma_60":1091.12,"sma_120":1078.43},{"date":"2025-12-19","open":1081,"high":1122,"low":1041,"close":1070,"volume":82141,"rsi_14":51.87,"sma_20":1079.8,"sma_60":1092.02,"sma_120":1078.94},{"date":"2025-12-22","open":1070,"high":1116,"low":1043,"close":1043,"volume":32689,"rsi_14":49.45,"sma_20":1075.85,"sma_60":1092.32,"sma_120":1079.29},{"date":"2025-12-23","open":1065,"high":1065,"low":1007,"close":1036,"volume":70449,"rsi_14":47.81,"sma_20":1072.75,"sma_60":1092.8,"sma_120":1079.61},{"date":"2025-12-24","open":1036,"high":1036,"low":987,"close":999,"volume":69128,"rsi_14":48.88,"sma_20":1066.7,"sma_60":1092.55,"sma_120":1079.53},{"date":"2025-12-26","open":1048,"high":1048,"low":970,"close":1019,"volume":27916,"rsi_14":50.94,"sma_20":1065.15,"sma_60":1092.88,"sma_120":1079.7},{"date":"2025-12-29","open":1010,"high":1010,"low":977,"close":992,"volume":73885,"rsi_14":33.54,"sma_20":1060.75,"sma_60":1093.0,"sma_120":1079.61},{"date":"2025-12-30","open":993,"high":1034,"low":993,"close":1000,"volume":68052,"rsi_14":32.26,"sma_20":1057.9,"sma_60":1093.2,"sma_120":1079.67},{"date":"2026-01-02","open":995,"high":1094,"low":995,"close":1029,"volume":109731,"rsi_14":40.69,"sma_20":1057.0,"sma_60":1093.88,"sma_120":1079.99},{"date":"2026-01-05","open":1029,"high":1046,"low":907,"close":913,"volume":413200,"rsi_14":29.3,"sma_20":1050.05,"sma_60":1092.57,"sma_120":1079.22},{"date":"2026-01-06","open":925,"high":1059,"low":925,"close":1011,"volume":448560,"rsi_14":44.53,"sma_20":1050.25,"sma_60":1092.78,"sma_120":1079.22},{"date":"2026-01-07","open":1011,"high":1042,"low":985,"close":998,"volume":73078,"rsi_14":35.54,"sma_20":1049.55,"sma_60":1093.07,"sma_120":1078.66},{"date":"2026-01-08","open":1073,"high":1073,"low":973,"close":995,"volume":100337,"rsi_14":34.44,"sma_20":1044.5,"sma_60":1093.13,"sma_120":1078.12},{"date":"2026-01-09","open":995,"high":1040,"low":995,"close":1021,"volume":133835,"rsi_14":41.42,"sma_20":1040.05,"sma_60":1092.88,"sma_120":1077.81},{"date":"2026-01-12","open":1012,"high":1040,"low":1010,"close":1025,"volume":76881,"rsi_14":44.58,"sma_20":1036.9,"sma_60":1092.75,"sma_120":1077.46},{"date":"2026-01-13","open":1025,"high":1040,"low":1008,"close":1033,"volume":39602,"rsi_14":45.63,"sma_20":1034.0,"sma_60":1092.75,"sma_120":1077.44},{"date":"2026-01-14","open":1024,"high":1050,"low":1010,"close":1016,"volume":53500,"rsi_14":46.73,"sma_20":1031.5,"sma_60":1092.67,"sma_120":1074.7},{"date":"2026-01-15","open":1080,"high":1080,"low":1010,"close":1023,"volume":70718,"rsi_14":48.43,"sma_20":1026.2,"sma_60":1092.98,"sma_120":1072.94},{"date":"2026-01-16","open":1010,"high":1087,"low":992,"close":1010,"volume":170454,"rsi_14":51.41,"sma_20":1019.95,"sma_60":1092.28,"sma_120":1071.26},{"date":"2026-01-19","open":1010,"high":1029,"low":974,"close":1010,"volume":53934,"rsi_14":52.63,"sma_20":1012.65,"sma_60":1083.93,"sma_120":1069.84},{"date":"2026-01-20","open":1002,"high":1013,"low":930,"close":1009,"volume":83266,"rsi_14":51.34,"sma_20":1009.6,"sma_60":1082.67,"sma_120":1068.6},{"date":"2026-01-21","open":1020,"high":1093,"low":985,"close":1087,"volume":423579,"rsi_14":57.55,"sma_20":1011.8,"sma_60":1082.58,"sma_120":1068.0},{"date":"2026-01-22","open":1087,"high":1100,"low":1040,"close":1092,"volume":191704,"rsi_14":82.78,"sma_20":1014.6,"sma_60":1082.05,"sma_120":1067.57},{"date":"2026-01-23","open":1092,"high":1157,"low":1063,"close":1122,"volume":245325,"rsi_14":77.07,"sma_20":1020.75,"sma_60":1081.6,"sma_120":1067.78},{"date":"2026-01-26","open":1113,"high":1163,"low":1104,"close":1131,"volume":217724,"rsi_14":83.08,"sma_20":1026.35,"sma_60":1080.92,"sma_120":1068.07},{"date":"2026-01-27","open":1131,"high":1470,"low":1063,"close":1090,"volume":6941507,"rsi_14":69.87,"sma_20":1031.25,"sma_60":1080.0,"sma_120":1067.9},{"date":"2026-01-28","open":1080,"high":1180,"low":1068,"close":1155,"volume":1095596,"rsi_14":74.1,"sma_20":1039.0,"sma_60":1079.82,"sma_120":1068.47},{"date":"2026-01-29","open":1165,"high":1364,"low":1139,"close":1336,"volume":1654981,"rsi_14":84.18,"sma_20":1054.35,"sma_60":1082.62,"sma_120":1070.87},{"date":"2026-01-30","open":1314,"high":1338,"low":1221,"close":1299,"volume":537378,"rsi_14":77.48,"sma_20":1073.65,"sma_60":1084.73,"sma_120":1073.08},{"date":"2026-02-02","open":1299,"high":1358,"low":1248,"close":1340,"volume":400680,"rsi_14":81.89,"sma_20":1090.1,"sma_60":1087.5,"sma_120":1075.41},{"date":"2026-02-03","open":1378,"high":1378,"low":1298,"close":1369,"volume":346778,"rsi_14":82.64,"sma_20":1108.65,"sma_60":1091.15,"sma_120":1078.0},{"date":"2026-02-04","open":1368,"high":1430,"low":1358,"close":1409,"volume":173077,"rsi_14":85.82,"sma_20":1129.35,"sma_60":1097.8,"sma_120":1080.83},{"date":"2026-02-05","open":1409,"high":1485,"low":1385,"close":1447,"volume":269787,"rsi_14":86.72,"sma_20":1150.65,"sma_60":1102.72,"sma_120":1083.91},{"date":"2026-02-06","open":1447,"high":1485,"low":1428,"close":1474,"volume":256285,"rsi_14":87.3,"sma_20":1173.1,"sma_60":1107.62,"sma_120":1087.33},{"date":"2026-02-09","open":1474,"high":1518,"low":1440,"close":1460,"volume":220918,"rsi_14":85.51,"sma_20":1194.45,"sma_60":1110.7,"sma_120":1090.33},{"date":"2026-02-10","open":1460,"high":1499,"low":1455,"close":1488,"volume":370848,"rsi_14":84.27,"sma_20":1218.05,"sma_60":1115.0,"sma_120":1093.85},{"date":"2026-02-11","open":1500,"high":1510,"low":1456,"close":1491,"volume":197043,"rsi_14":84.22,"sma_20":1241.45,"sma_60":1119.58,"sma_120":1097.28},{"date":"2026-02-12","open":1490,"high":1525,"low":1487,"close":1525,"volume":297177,"rsi_14":84.33,"sma_20":1267.2,"sma_60":1125.62,"sma_120":1101.12},{"date":"2026-02-13","open":1525,"high":1538,"low":1500,"close":1523,"volume":165558,"rsi_14":83.79,"sma_20":1292.85,"sma_60":1132.22,"sma_120":1104.86},{"date":"2026-02-19","open":1511,"high":1544,"low":1496,"close":1527,"volume":108960,"rsi_14":90.24,"sma_20":1318.7,"sma_60":1138.78,"sma_120":1108.71},{"date":"2026-02-20","open":1553,"high":1560,"low":1423,"close":1500,"volume":179470,"rsi_14":84.16,"sma_20":1343.25,"sma_60":1146.1,"sma_120":1112.22},{"date":"2026-02-23","open":1498,"high":1510,"low":1311,"close":1424,"volume":378418,"rsi_14":61.0,"sma_20":1360.1,"sma_60":1151.12,"sma_120":1115.21},{"date":"2026-02-24","open":1443,"high":1494,"low":1429,"close":1458,"volume":89405,"rsi_14":70.03,"sma_20":1378.4,"sma_60":1156.72,"sma_120":1118.34},{"date":"2026-02-25","open":1490,"high":1490,"low":1370,"close":1421,"volume":84868,"rsi_14":60.31,"sma_20":1393.35,"sma_60":1162.1,"sma_120":1121.51},{"date":"2026-02-26","open":1460,"high":1469,"low":1386,"close":1401,"volume":121278,"rsi_14":54.17,"sma_20":1406.85,"sma_60":1166.12,"sma_120":1124.37},{"date":"2026-02-27","open":1401,"high":1418,"low":1299,"close":1398,"volume":112483,"rsi_14":48.41,"sma_20":1422.25,"sma_60":1172.58,"sma_120":1127.6},{"date":"2026-03-03","open":1383,"high":1396,"low":1240,"close":1240,"volume":150885,"rsi_14":27.84,"sma_20":1426.5,"sma_60":1175.25,"sma_120":1129.07},{"date":"2026-03-04","open":1230,"high":1257,"low":1130,"close":1134,"volume":164815,"rsi_14":18.86,"sma_20":1416.4,"sma_60":1176.53,"sma_120":1129.77},{"date":"2026-03-05","open":1249,"high":1318,"low":1181,"close":1250,"volume":207475,"rsi_14":33.8,"sma_20":1413.95,"sma_60":1179.92,"sma_120":1131.22},{"date":"2026-03-06","open":1250,"high":1350,"low":1232,"close":1318,"volume":210194,"rsi_14":37.65,"sma_20":1412.85,"sma_60":1184.35,"sma_120":1133.28},{"date":"2026-03-09","open":1318,"high":1464,"low":1318,"close":1403,"volume":308168,"rsi_14":44.29,"sma_20":1414.55,"sma_60":1190.95,"sma_120":1136.13},{"date":"2026-03-10","open":1525,"high":1525,"low":1365,"close":1414,"volume":172070,"rsi_14":42.57,"sma_20":1414.8,"sma_60":1197.65,"sma_120":1139.25},{"date":"2026-03-11","open":1413,"high":1429,"low":1382,"close":1429,"volume":162423,"rsi_14":43.82,"sma_20":1413.9,"sma_60":1203.2,"sma_120":1142.51},{"date":"2026-03-12","open":1430,"high":1463,"low":1392,"close":1428,"volume":115240,"rsi_14":43.46,"sma_20":1411.6,"sma_60":1208.5,"sma_120":1145.78},{"date":"2026-03-13","open":1428,"high":1470,"low":1394,"close":1427,"volume":364641,"rsi_14":45.01,"sma_20":1409.95,"sma_60":1214.15,"sma_120":1149.0},{"date":"2026-03-16","open":1427,"high":1474,"low":1390,"close":1408,"volume":304092,"rsi_14":48.81,"sma_20":1405.95,"sma_60":1218.5,"sma_120":1151.97},{"date":"2026-03-17","open":1408,"high":1481,"low":1302,"close":1323,"volume":412074,"rsi_14":40.69,"sma_20":1397.55,"sma_60":1223.72,"sma_120":1154.58},{"date":"2026-03-18","open":1362,"high":1380,"low":1284,"close":1354,"volume":233015,"rsi_14":45.34,"sma_20":1389.0,"sma_60":1227.47,"sma_120":1157.3},{"date":"2026-03-19","open":1449,"high":1449,"low":1322,"close":1382,"volume":127109,"rsi_14":48.69,"sma_20":1381.95,"sma_60":1231.58,"sma_120":1160.29},{"date":"2026-03-20","open":1400,"high":1400,"low":1357,"close":1389,"volume":66879,"rsi_14":49.38,"sma_20":1375.05,"sma_60":1236.47,"sma_120":1163.38},{"date":"2026-03-23","open":1460,"high":1460,"low":1296,"close":1341,"volume":154367,"rsi_14":58.13,"sma_20":1367.1,"sma_60":1240.98,"sma_120":1166.05},{"date":"2026-03-24","open":1341,"high":1429,"low":1331,"close":1374,"volume":126316,"rsi_14":71.9,"sma_20":1364.6,"sma_60":1246.05,"sma_120":1169.03},{"date":"2026-03-25","open":1447,"high":1447,"low":1341,"close":1374,"volume":284087,"rsi_14":64.35,"sma_20":1360.4,"sma_60":1251.57,"sma_120":1171.94},{"date":"2026-03-26","open":1348,"high":1348,"low":1320,"close":1326,"volume":60753,"rsi_14":50.97,"sma_20":1355.65,"sma_60":1256.4,"sma_120":1174.6},{"date":"2026-03-27","open":1385,"high":1385,"low":1266,"close":1338,"volume":75617,"rsi_14":40.41,"sma_20":1352.5,"sma_60":1262.05,"sma_120":1177.3},{"date":"2026-03-30","open":1410,"high":1410,"low":1295,"close":1341,"volume":93055,"rsi_14":38.97,"sma_20":1349.65,"sma_60":1267.42,"sma_120":1180.15},{"date":"2026-03-31","open":1341,"high":1350,"low":1282,"close":1340,"volume":208948,"rsi_14":35.96,"sma_20":1354.65,"sma_60":1273.22,"sma_120":1183.11},{"date":"2026-04-01","open":1380,"high":1399,"low":1346,"close":1361,"volume":123928,"rsi_14":40.06,"sma_20":1366.0,"sma_60":1279.23,"sma_120":1186.22},{"date":"2026-04-02","open":1361,"high":1404,"low":1356,"close":1364,"volume":150289,"rsi_14":40.71,"sma_20":1371.7,"sma_60":1284.82,"sma_120":1189.35},{"date":"2026-04-03","open":1420,"high":1447,"low":1365,"close":1420,"volume":352406,"rsi_14":51.6,"sma_20":1376.8,"sma_60":1293.27,"sma_120":1192.92},{"date":"2026-04-06","open":1420,"high":1479,"low":1412,"close":1440,"volume":133344,"rsi_14":68.81,"sma_20":1378.65,"sma_60":1300.42,"sma_120":1196.6},{"date":"2026-04-07","open":1440,"high":1459,"low":1427,"close":1439,"volume":101325,"rsi_14":65.12,"sma_20":1379.9,"sma_60":1307.77,"sma_120":1200.42},{"date":"2026-04-08","open":1436,"high":1446,"low":1342,"close":1439,"volume":218137,"rsi_14":61.26,"sma_20":1380.4,"sma_60":1315.17,"sma_120":1204.15},{"date":"2026-04-09","open":1446,"high":1485,"low":1395,"close":1438,"volume":147694,"rsi_14":59.92,"sma_20":1380.9,"sma_60":1322.12,"sma_120":1207.5},{"date":"2026-04-10","open":1424,"high":1470,"low":1358,"close":1391,"volume":256032,"rsi_14":60.16,"sma_20":1379.1,"sma_60":1328.22,"sma_120":1210.48},{"date":"2026-04-13","open":1391,"high":1462,"low":1351,"close":1367,"volume":135515,"rsi_14":48.52,"sma_20":1377.05,"sma_60":1333.78,"sma_120":1213.27},{"date":"2026-04-14","open":1400,"high":1435,"low":1359,"close":1418,"volume":237263,"rsi_14":57.64,"sma_20":1381.8,"sma_60":1340.48,"sma_120":1216.58},{"date":"2026-04-15","open":1420,"high":1475,"low":1362,"close":1406,"volume":234618,"rsi_14":65.87,"sma_20":1384.4,"sma_60":1346.87,"sma_120":1219.92},{"date":"2026-04-16","open":1429,"high":1470,"low":1397,"close":1420,"volume":138606,"rsi_14":66.14,"sma_20":1386.3,"sma_60":1353.7,"sma_120":1222.99},{"date":"2026-04-17","open":1410,"high":1469,"low":1391,"close":1423,"volume":138052,"rsi_14":66.14,"sma_20":1388.0,"sma_60":1360.58,"sma_120":1223.46},{"date":"2026-04-20","open":1405,"high":1475,"low":1405,"close":1435,"volume":162053,"rsi_14":67.92,"sma_20":1392.7,"sma_60":1367.68,"sma_120":1225.8},{"date":"2026-04-21","open":1434,"high":1470,"low":1391,"close":1428,"volume":136203,"rsi_14":63.35,"sma_20":1395.4,"sma_60":1373.37,"sma_120":1228.66},{"date":"2026-04-22","open":1427,"high":1465,"low":1393,"close":1430,"volume":214683,"rsi_14":63.2,"sma_20":1398.2,"sma_60":1379.0,"sma_120":1231.47},{"date":"2026-04-23","open":1859,"high":1859,"low":1473,"close":1490,"volume":4323157,"rsi_14":63.78,"sma_20":1406.4,"sma_60":1385.13,"sma_120":1234.53},{"date":"2026-04-24","open":1490,"high":1600,"low":1456,"close":1501,"volume":728348,"rsi_14":62.45,"sma_20":1414.55,"sma_60":1391.3,"sma_120":1237.46},{"date":"2026-04-27","open":1537,"high":1537,"low":1461,"close":1488,"volume":336074,"rsi_14":59.53,"sma_20":1421.9,"sma_60":1397.93,"sma_120":1240.09},{"date":"2026-04-28","open":1590,"high":1590,"low":1432,"close":1500,"volume":555663,"rsi_14":61.34,"sma_20":1429.9,"sma_60":1403.68,"sma_120":1243.05},{"date":"2026-04-29","open":1500,"high":1514,"low":1398,"close":1500,"volume":313939,"rsi_14":61.57,"sma_20":1436.85,"sma_60":1406.42,"sma_120":1244.52},{"date":"2026-04-30","open":1483,"high":1505,"low":1475,"close":1489,"volume":236116,"rsi_14":72.61,"sma_20":1433.85,"sma_60":1401.4,"sma_120":1383.42},{"date":"2026-05-04","open":1481,"high":1498,"low":1398,"close":1490,"volume":220851,"rsi_14":79.43,"sma_20":1446.6,"sma_60":1412.08,"sma_120":1251.16},{"date":"2026-05-06","open":1490,"high":1512,"low":1450,"close":1491,"volume":386203,"rsi_14":72.96,"sma_20":1449.15,"sma_60":1414.12,"sma_120":1253.8},{"date":"2026-05-07","open":1484,"high":1484,"low":1437,"close":1480,"volume":167195,"rsi_14":73.42,"sma_20":1451.2,"sma_60":1415.3,"sma_120":1256.55},{"date":"2026-05-08","open":1485,"high":1520,"low":1398,"close":1465,"volume":161548,"rsi_14":64.15,"sma_20":1452.5,"sma_60":1415.6,"sma_120":1259.16},{"date":"2026-05-11","open":1453,"high":1470,"low":1400,"close":1400,"volume":155476,"rsi_14":44.8,"sma_20":1450.6,"sma_60":1414.37,"sma_120":1260.99},{"date":"2026-05-12","open":1388,"high":1445,"low":1373,"close":1427,"volume":156489,"rsi_14":48.31,"sma_20":1452.4,"sma_60":1413.82,"sma_120":1262.26},{"date":"2026-05-13","open":1427,"high":1444,"low":1380,"close":1438,"volume":202354,"rsi_14":52.08,"sma_20":1455.95,"sma_60":1412.98,"sma_120":1263.99},{"date":"2026-05-14","open":1426,"high":1476,"low":1411,"close":1444,"volume":285381,"rsi_14":52.87,"sma_20":1457.25,"sma_60":1412.2,"sma_120":1265.89},{"date":"2026-05-15","open":1444,"high":1479,"low":1423,"close":1462,"volume":286957,"rsi_14":43.07,"sma_20":1460.05,"sma_60":1411.15,"sma_120":1268.38},{"date":"2026-05-18","open":1462,"high":1474,"low":1410,"close":1458,"volume":148994,"rsi_14":38.97,"sma_20":1461.95,"sma_60":1410.07,"sma_120":1271.14},{"date":"2026-05-19","open":1458,"high":1472,"low":1395,"close":1459,"volume":239336,"rsi_14":42.08,"sma_20":1463.75,"sma_60":1408.93,"sma_120":1273.86},{"date":"2026-05-20","open":1488,"high":1488,"low":1408,"close":1448,"volume":78120,"rsi_14":35.71,"sma_20":1464.4,"sma_60":1408.07,"sma_120":1277.08},{"date":"2026-05-21","open":1469,"high":1470,"low":1404,"close":1430,"volume":168097,"rsi_14":32.5,"sma_20":1464.5,"sma_60":1408.17,"sma_120":1279.64},{"date":"2026-05-22","open":1425,"high":1457,"low":1383,"close":1430,"volume":411404,"rsi_14":34.39,"sma_20":1464.5,"sma_60":1407.7,"sma_120":1282.21},{"date":"2026-05-26","open":1414,"high":1458,"low":1395,"close":1428,"volume":356159,"rsi_14":33.68,"sma_20":1461.4,"sma_60":1407.82,"sma_120":1284.96},{"date":"2026-05-27","open":1416,"high":1453,"low":1380,"close":1400,"volume":427737,"rsi_14":29.03,"sma_20":1456.35,"sma_60":1407.8,"sma_120":1287.29},{"date":"2026-05-28","open":1401,"high":1448,"low":1386,"close":1411,"volume":140411,"rsi_14":34.1,"sma_20":1452.5,"sma_60":1408.02,"sma_120":1290.3},{"date":"2026-05-29","open":1411,"high":1435,"low":1316,"close":1355,"volume":154150,"rsi_14":28.68,"sma_20":1445.25,"sma_60":1409.93,"sma_120":1292.59},{"date":"2026-06-01","open":1350,"high":1408,"low":1325,"close":1376,"volume":219323,"rsi_14":44.39,"sma_20":1439.05,"sma_60":1413.97,"sma_120":1295.25},{"date":"2026-06-02","open":1376,"high":1455,"low":1300,"close":1330,"volume":118650,"rsi_14":29.18,"sma_20":1431.1,"sma_60":1415.3,"sma_120":1297.61},{"date":"2026-06-04","open":1331,"high":1416,"low":1314,"close":1331,"volume":67808,"rsi_14":26.01,"sma_20":1423.15,"sma_60":1415.52,"sma_120":1299.93},{"date":"2026-06-05","open":1331,"high":1371,"low":1290,"close":1334,"volume":207264,"rsi_14":25.0,"sma_20":1415.3,"sma_60":1414.37,"sma_120":1302.66},{"date":"2026-06-08","open":1334,"high":1400,"low":1290,"close":1329,"volume":154495,"rsi_14":17.87,"sma_20":1407.75,"sma_60":1412.95,"sma_120":1305.3},{"date":"2026-06-09","open":1316,"high":1389,"low":1301,"close":1326,"volume":285978,"rsi_14":17.96,"sma_20":1400.8,"sma_60":1411.23,"sma_120":1307.22},{"date":"2026-06-10","open":1345,"high":1386,"low":1280,"close":1347,"volume":156644,"rsi_14":25.22,"sma_20":1398.15,"sma_60":1409.88,"sma_120":1309.19},{"date":"2026-06-11","open":1380,"high":1380,"low":1314,"close":1321,"volume":521858,"rsi_14":23.65,"sma_20":1392.85,"sma_60":1408.12,"sma_120":1311.13},{"date":"2026-06-12","open":1365,"high":1393,"low":1321,"close":1354,"volume":127199,"rsi_14":35.16,"sma_20":1388.65,"sma_60":1407.22,"sma_120":1313.33},{"date":"2026-06-15","open":1354,"high":1420,"low":1352,"close":1390,"volume":263553,"rsi_14":43.15,"sma_20":1385.95,"sma_60":1408.33,"sma_120":1316.03},{"date":"2026-06-16","open":1390,"high":1416,"low":1364,"close":1391,"volume":142711,"rsi_14":43.64,"sma_20":1382.4,"sma_60":1408.95,"sma_120":1318.21},{"date":"2026-06-17","open":1391,"high":1445,"low":1385,"close":1413,"volume":250336,"rsi_14":76.87,"sma_20":1367.7,"sma_60":1412.87,"sma_120":1337.46},{"date":"2026-06-18","open":1404,"high":1450,"low":1391,"close":1410,"volume":137538,"rsi_14":49.82,"sma_20":1377.7,"sma_60":1409.82,"sma_120":1323.14},{"date":"2026-06-19","open":1403,"high":1411,"low":1357,"close":1379,"volume":141063,"rsi_14":54.76,"sma_20":1374.25,"sma_60":1410.45,"sma_120":1325.72},{"date":"2026-06-22","open":1381,"high":1448,"low":1340,"close":1369,"volume":162561,"rsi_14":48.55,"sma_20":1371.2,"sma_60":1410.37,"sma_120":1328.21},{"date":"2026-06-23","open":1345,"high":1355,"low":1251,"close":1279,"volume":169613,"rsi_14":41.05,"sma_20":1363.65,"sma_60":1408.78,"sma_120":1330.17},{"date":"2026-06-24","open":1384,"high":1384,"low":1275,"close":1325,"volume":80314,"rsi_14":49.09,"sma_20":1358.5,"sma_60":1408.77,"sma_120":1332.58},{"date":"2026-06-25","open":1362,"high":1362,"low":1265,"close":1274,"volume":81627,"rsi_14":42.06,"sma_20":1352.2,"sma_60":1407.7,"sma_120":1334.88},{"date":"2026-06-26","open":1299,"high":1299,"low":1200,"close":1231,"volume":115435,"rsi_14":38.22,"sma_20":1343.2,"sma_60":1405.87,"sma_120":1336.64},{"date":"2026-06-29","open":1231,"high":1304,"low":1215,"close":1286,"volume":124172,"rsi_14":45.73,"sma_20":1339.75,"sma_60":1404.97,"sma_120":1339.09},{"date":"2026-06-30","open":1286,"high":1340,"low":1235,"close":1277,"volume":111572,"rsi_14":42.32,"sma_20":1334.8,"sma_60":1403.57,"sma_120":1341.4},{"date":"2026-07-01","open":1278,"high":1337,"low":1254,"close":1305,"volume":134527,"rsi_14":48.25,"sma_20":1333.55,"sma_60":1402.58,"sma_120":1343.7},{"date":"2026-07-02","open":1335,"high":1409,"low":1300,"close":1400,"volume":295270,"rsi_14":54.42,"sma_20":1337.0,"sma_60":1402.25,"sma_120":1347.76},{"date":"2026-07-03","open":1401,"high":1405,"low":1311,"close":1404,"volume":167030,"rsi_14":51.43,"sma_20":1340.5,"sma_60":1401.65,"sma_120":1351.03},{"date":"2026-07-06","open":1404,"high":1430,"low":1379,"close":1423,"volume":290982,"rsi_14":53.16,"sma_20":1345.2,"sma_60":1401.38,"sma_120":1354.58},{"date":"2026-07-07","open":1423,"high":1423,"low":1375,"close":1413,"volume":157112,"rsi_14":50.0,"sma_20":1349.55,"sma_60":1400.95,"sma_120":1358.06},{"date":"2026-07-08","open":1449,"high":1449,"low":1377,"close":1431,"volume":197951,"rsi_14":52.06,"sma_20":1353.75,"sma_60":1400.83,"sma_120":1361.47},{"date":"2026-07-09","open":1300,"high":1440,"low":1300,"close":1419,"volume":256575,"rsi_14":54.08,"sma_20":1358.65,"sma_60":1401.3,"sma_120":1364.76},{"date":"2026-07-10","open":1422,"high":1509,"low":1411,"close":1475,"volume":338086,"rsi_14":59.89,"sma_20":1364.7,"sma_60":1403.1,"sma_120":1368.44},{"date":"2026-07-13","open":1499,"high":1508,"low":1425,"close":1463,"volume":310508,"rsi_14":70.09,"sma_20":1368.35,"sma_60":1403.85,"sma_120":1372.17},{"date":"2026-07-14","open":1415,"high":1453,"low":1323,"close":1369,"volume":632291,"rsi_14":54.35,"sma_20":1367.25,"sma_60":1403.23,"sma_120":1375.05},{"date":"2026-07-15","open":1368,"high":1420,"low":1367,"close":1419,"volume":82628,"rsi_14":64.36,"sma_20":1367.55,"sma_60":1403.22,"sma_120":1378.46},{"date":"2026-07-16","open":1433,"high":1433,"low":1406,"close":1429,"volume":58436,"rsi_14":70.97,"sma_20":1368.5,"sma_60":1403.32,"sma_120":1381.95},{"date":"2026-07-20","open":1426,"high":1434,"low":1395,"close":1425,"volume":181884,"rsi_14":66.51,"sma_20":1370.8,"sma_60":1403.15,"sma_120":1385.42},{"date":"2026-07-21","open":1438,"high":1438,"low":1395,"close":1421,"volume":136918,"rsi_14":67.31,"sma_20":1373.4,"sma_60":1403.03,"sma_120":1388.2},{"date":"2026-07-22","open":1398,"high":1421,"low":1352,"close":1374,"volume":169098,"rsi_14":57.93,"sma_20":1378.15,"sma_60":1402.1,"sma_120":1390.55},{"date":"2026-07-23","open":1387,"high":1396,"low":1319,"close":1383,"volume":145685,"rsi_14":47.56,"sma_20":1381.05,"sma_60":1400.32,"sma_120":1392.72},{"date":"2026-07-24","open":1329,"high":1339,"low":1245,"close":1250,"volume":195431,"rsi_14":33.89,"sma_20":1379.85,"sma_60":1396.13,"sma_120":1393.72},{"date":"2026-07-27","open":1261,"high":1293,"low":1245,"close":1290,"volume":43508,"rsi_14":36.67,"sma_20":1382.8,"sma_60":1392.83,"sma_120":1395.38},{"date":"2026-07-28","open":1213,"high":1300,"low":1200,"close":1200,"volume":113237,"rsi_14":31.61,"sma_20":1378.5,"sma_60":1387.83,"sma_120":1395.76},{"date":"2026-07-29","open":1210,"high":1248,"low":1132,"close":1204,"volume":217712,"rsi_14":29.91,"sma_20":1374.85,"sma_60":1382.9,"sma_120":1394.66},{"date":"2026-07-30","open":1216,"high":1260,"low":1200,"close":1218,"volume":89579,"rsi_14":32.28,"sma_20":1370.5,"sma_60":1378.38,"sma_120":1393.98},{"date":"2026-07-31","open":1330,"high":1330,"low":1191,"close":1222,"volume":303505,"rsi_14":25.44,"sma_20":1361.6,"sma_60":1373.92,"sma_120":1393.0},{"date":"2026-08-03","open":1205,"high":1300,"low":1205,"close":1253,"volume":227724,"rsi_14":30.34,"sma_20":1354.05,"sma_60":1369.95,"sma_120":1392.03},{"date":"2026-08-04","open":1249,"high":1288,"low":1229,"close":1270,"volume":84361,"rsi_14":39.17,"sma_20":1346.4,"sma_60":1366.45,"sma_120":1390.88},{"date":"2026-08-05","open":1278,"high":1355,"low":1273,"close":1350,"volume":66842,"rsi_14":42.92,"sma_20":1343.25,"sma_60":1364.53,"sma_120":1390.07},{"date":"2026-08-06","open":1345,"high":1365,"low":1307,"close":1349,"volume":90923,"rsi_14":41.63,"sma_20":1339.15,"sma_60":1363.68,"sma_120":1389.03},{"date":"2026-08-07","open":1362,"high":1375,"low":1317,"close":1352,"volume":34694,"rsi_14":42.35,"sma_20":1335.8,"sma_60":1362.43,"sma_120":1388.12},{"date":"2026-08-10","open":1352,"high":1370,"low":1329,"close":1346,"volume":64648,"rsi_14":42.17,"sma_20":1329.35,"sma_60":1360.9,"sma_120":1386.94},{"date":"2026-08-11","open":1346,"high":1346,"low":1304,"close":1311,"volume":60146,"rsi_14":43.25,"sma_20":1321.75,"sma_60":1358.68,"sma_120":1385.44},{"date":"2026-08-12","open":1324,"high":1324,"low":1286,"close":1288,"volume":52513,"rsi_14":40.12,"sma_20":1317.7,"sma_60":1355.78,"sma_120":1383.47},{"date":"2026-08-13","open":1298,"high":1298,"low":1246,"close":1284,"volume":32718,"rsi_14":54.83,"sma_20":1310.95,"sma_60":1352.88,"sma_120":1381.47},{"date":"2026-08-14","open":1284,"high":1284,"low":1218,"close":1273,"volume":48827,"rsi_14":47.37,"sma_20":1303.15,"sma_60":1349.78,"sma_120":1379.36},{"date":"2026-08-18","open":1267,"high":1270,"low":1152,"close":1246,"volume":119234,"rsi_14":58.85,"sma_20":1294.2,"sma_60":1346.42,"sma_120":1377.24},{"date":"2026-08-19","open":1238,"high":1238,"low":1175,"close":1226,"volume":22160,"rsi_14":53.99,"sma_20":1284.45,"sma_60":1343.02,"sma_120":1375.59},{"date":"2026-08-20","open":1215,"high":1247,"low":1191,"close":1245,"volume":117184,"rsi_14":54.8,"sma_20":1278.0,"sma_60":1339.93,"sma_120":1373.82},{"date":"2026-08-21","open":1234,"high":1280,"low":1220,"close":1273,"volume":64513,"rsi_14":58.36,"sma_20":1272.5,"sma_60":1337.35,"sma_120":1372.58},{"date":"2026-08-24","open":1285,"high":1352,"low":1270,"close":1334,"volume":177935,"rsi_14":62.09,"sma_20":1276.7,"sma_60":1336.25,"sma_120":1372.03},{"date":"2026-08-25","open":1334,"high":1354,"low":1284,"close":1325,"volume":105605,"rsi_14":58.41,"sma_20":1278.45,"sma_60":1334.82,"sma_120":1371.42},{"date":"2026-08-26","open":1325,"high":1365,"low":1311,"close":1355,"volume":133909,"rsi_14":50.9,"sma_20":1286.2,"sma_60":1334.82,"sma_120":1372.38},{"date":"2026-08-27","open":1351,"high":1380,"low":1313,"close":1341,"volume":281657,"rsi_14":48.62,"sma_20":1293.05,"sma_60":1334.23,"sma_120":1374.1},{"date":"2026-08-28","open":1379,"high":1400,"low":1310,"close":1400,"volume":245270,"rsi_14":56.94,"sma_20":1302.15,"sma_60":1335.4,"sma_120":1375.35},{"date":"2026-08-31","open":1400,"high":1420,"low":1366,"close":1413,"volume":100008,"rsi_14":59.49,"sma_20":1311.7,"sma_60":1336.77,"sma_120":1376.14},{"date":"2026-09-01","open":1396,"high":1450,"low":1372,"close":1440,"volume":150492,"rsi_14":68.7,"sma_20":1321.05,"sma_60":1338.53,"sma_120":1376.45},{"date":"2026-09-02","open":1450,"high":1450,"low":1401,"close":1431,"volume":49058,"rsi_14":71.6,"sma_20":1329.1,"sma_60":1340.23,"sma_120":1376.59},{"date":"2026-09-03","open":1430,"high":1450,"low":1419,"close":1441,"volume":88912,"rsi_14":73.29,"sma_20":1333.65,"sma_60":1342.15,"sma_120":1376.69},{"date":"2026-09-04","open":1442,"high":1463,"low":1432,"close":1460,"volume":115915,"rsi_14":77.1,"sma_20":1339.2,"sma_60":1344.03,"sma_120":1376.96},{"date":"2026-09-07","open":1470,"high":1504,"low":1456,"close":1469,"volume":184846,"rsi_14":84.1,"sma_20":1345.05,"sma_60":1346.5,"sma_120":1377.31},{"date":"2026-09-08","open":1412,"high":1499,"low":1412,"close":1484,"volume":110874,"rsi_14":90.06,"sma_20":1351.95,"sma_60":1348.67,"sma_120":1377.94},{"date":"2026-09-09","open":1480,"high":1544,"low":1475,"close":1533,"volume":213232,"rsi_14":90.91,"sma_20":1363.05,"sma_60":1351.05,"sma_120":1379.69},{"date":"2026-09-10","open":1530,"high":1539,"low":1478,"close":1501,"volume":74588,"rsi_14":82.02,"sma_20":1373.7,"sma_60":1352.88,"sma_120":1380.92},{"date":"2026-09-11","open":1500,"high":1520,"low":1489,"close":1502,"volume":53984,"rsi_14":78.38,"sma_20":1384.6,"sma_60":1354.37,"sma_120":1381.92},{"date":"2026-09-14","open":1502,"high":1550,"low":1490,"close":1532,"volume":91032,"rsi_14":82.65,"sma_20":1397.55,"sma_60":1356.4,"sma_120":1383.11},{"date":"2026-09-15","open":1539,"high":1539,"low":1465,"close":1497,"volume":61592,"rsi_14":72.05,"sma_20":1410.1,"sma_60":1358.37,"sma_120":1384.41},{"date":"2026-09-16","open":1497,"high":1540,"low":1474,"close":1540,"volume":69456,"rsi_14":78.35,"sma_20":1425.8,"sma_60":1361.22,"sma_120":1385.79},{"date":"2026-09-17","open":1540,"high":1549,"low":1453,"close":1516,"volume":66034,"rsi_14":68.35,"sma_20":1439.35,"sma_60":1365.17,"sma_120":1386.97},{"date":"2026-09-18","open":1522,"high":1976,"low":1468,"close":1498,"volume":73230,"rsi_14":63.24,"sma_20":1450.6,"sma_60":1368.05,"sma_120":1388.41},{"date":"2026-09-21","open":1492,"high":1499,"low":1443,"close":1480,"volume":87491,"rsi_14":56.41,"sma_20":1457.9,"sma_60":1371.48,"sma_120":1389.59},{"date":"2026-09-22","open":1472,"high":1472,"low":1332,"close":1406,"volume":98665,"rsi_14":46.68,"sma_20":1461.95,"sma_60":1374.4,"sma_120":1390.13},{"date":"2026-09-23","open":1350,"high":1435,"low":1340,"close":1398,"volume":119214,"rsi_14":44.27,"sma_20":1464.1,"sma_60":1376.27,"sma_120":1390.62},{"date":"2026-09-28","open":1398,"high":1587,"low":1398,"close":1579,"volume":327362,"rsi_14":61.08,"sma_20":1476.0,"sma_60":1381.3,"sma_120":1392.43},{"date":"2026-09-29","open":1586,"high":1589,"low":1510,"close":1586,"volume":116168,"rsi_14":60.93,"sma_20":1485.3,"sma_60":1385.98,"sma_120":1394.28},{"date":"2026-09-30","open":1598,"high":1598,"low":1490,"close":1560,"volume":83036,"rsi_14":56.96,"sma_20":1492.65,"sma_60":1388.65,"sma_120":1395.45},{"date":"2026-10-01","open":1533,"high":1610,"low":1491,"close":1535,"volume":56622,"rsi_14":50.19,"sma_20":1497.4,"sma_60":1390.83,"sma_120":1396.24},{"date":"2026-10-02","open":1517,"high":1600,"low":1503,"close":1572,"volume":148401,"rsi_14":56.74,"sma_20":1504.45,"sma_60":1393.32,"sma_120":1397.35},{"date":"2026-10-06","open":1600,"high":1648,"low":1553,"close":1598,"volume":130664,"rsi_14":58.7,"sma_20":1512.3,"sma_60":1396.4,"sma_120":1398.67},{"date":"2026-10-07","open":1593,"high":1619,"low":1532,"close":1577,"volume":93114,"rsi_14":54.14,"sma_20":1518.15,"sma_60":1398.83,"sma_120":1399.83},{"date":"2026-10-08","open":1596,"high":1599,"low":1550,"close":1584,"volume":47636,"rsi_14":58.45,"sma_20":1523.9,"sma_60":1401.58,"sma_120":1401.44},{"date":"2026-10-12","open":1586,"high":1645,"low":1577,"close":1643,"volume":121646,"rsi_14":59.7,"sma_20":1531.85,"sma_60":1404.38,"sma_120":1403.74},{"date":"2026-10-13","open":1633,"high":1750,"low":1588,"close":1619,"volume":162306,"rsi_14":59.7,"sma_20":1536.15,"sma_60":1406.98,"sma_120":1405.42},{"date":"2026-10-14","open":1643,"high":1710,"low":1590,"close":1677,"volume":183577,"rsi_14":65.67,"sma_20":1544.95,"sma_60":1412.12,"sma_120":1407.67},{"date":"2026-10-15","open":1663,"high":1675,"low":1612,"close":1668,"volume":74907,"rsi_14":66.73,"sma_20":1553.25,"sma_60":1416.27,"sma_120":1409.74},{"date":"2026-10-16","open":1667,"high":1781,"low":1666,"close":1726,"volume":178063,"rsi_14":79.3,"sma_20":1562.95,"sma_60":1421.22,"sma_120":1412.27},{"date":"2026-10-19","open":1723,"high":1889,"low":1667,"close":1823,"volume":206788,"rsi_14":83.46,"sma_20":1579.25,"sma_60":1427.85,"sma_120":1415.5},{"date":"2026-10-20","open":1800,"high":1890,"low":1737,"close":1800,"volume":127195,"rsi_14":73.17,"sma_20":1592.25,"sma_60":1434.17,"sma_120":1418.6},{"date":"2026-10-21","open":1847,"high":1847,"low":1701,"close":1795,"volume":191374,"rsi_14":72.0,"sma_20":1606.2,"sma_60":1441.18,"sma_120":1421.64},{"date":"2026-10-22","open":1844,"high":1844,"low":1760,"close":1799,"volume":59921,"rsi_14":76.38,"sma_20":1621.25,"sma_60":1448.12,"sma_120":1424.22},{"date":"2026-10-23","open":1763,"high":1785,"low":1664,"close":1710,"volume":95661}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":0.95,"ttm_eps":null,"close":1434.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":1.0,"ttm_eps":null,"close":1419.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":0.74,"ttm_eps":null,"close":1005.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":0.65,"ttm_eps":null,"close":877.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":0.82,"ttm_eps":null,"close":998.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":0.75,"ttm_eps":null,"close":988.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":0.94,"ttm_eps":null,"close":1000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":0.93,"ttm_eps":null,"close":1340.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":0.57,"ttm_eps":null,"close":1277.0}],"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":"네오리진","phase":"above-fold","symbol_resolved":true}