{"status":"ok","report":{"price_analysis":{"current":1605.0,"change_1d":0.0,"change_7d":5.8,"change_30d":-5.1,"high_30d":2050.0,"low_30d":1459.0,"position_in_range":25.0,"support":1518.1,"resistance":1990.9},"summary":"뉴온(123840)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 249.29억. 현재가 1,605원, 전일 대비 +0.0%, 30일 -5.1%. ROE -17.7%. 기술적 시그널: MACD 골든크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 1317.00, 기관 순매도 0.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -17.7%로 적자 상태입니다. 시가총액 249.29억. 매출 523.70억, 영업이익 -60.50억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.34,"roe":-17.71,"eps":-844.49,"revenue":52369994580.0,"operating_income":-6049776056.0,"net_income":-48985466055.0,"market_cap":24929319030,"profit_margin":-93.54,"roa":-15.67,"operating_margin":-11.55,"gross_margin":72.97,"debt_ratio":0.1299088342809402,"total_assets":83697157585.0,"total_equity":74074257184.0,"total_debt":9622900401.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 46.1로 중립 구간입니다. MACD(-49.37)가 시그널선(-50.31)을 상회합니다(골든크로스). 현재가가 SMA20(1638)과 SMA60(1714) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 1439~1838 (현재 위치 42%).","trend":"하락","grade":"C","comment":"하락 추세, RSI 46","rsi_14":46.05855855855856,"macd":-49.37067661314654,"macd_signal":-50.31206666997238,"sma_20":1638.45,"sma_60":1713.8833333333334,"bb_upper":1838.1362288691937,"bb_lower":1438.7637711308064,"atr_14":150.28571428571428},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 1317.00, 기관 순매수 0.00. 30일 누적: 외국인 2120.00, 기관 0.00.","foreign_trend":"매수","institution_trend":"중립","comment":"외국인 매수, 기관 중립","foreign_flow":1317.0,"institutional_flow":0,"data":[{"date":"2026-10-23","foreign_net":-2317.0,"institution_net":0.0,"retail_net":2317.0},{"date":"2026-10-22","foreign_net":1509.0,"institution_net":0.0,"retail_net":-1509.0},{"date":"2026-10-21","foreign_net":1716.0,"institution_net":0.0,"retail_net":-1716.0},{"date":"2026-10-20","foreign_net":-834.0,"institution_net":0.0,"retail_net":834.0},{"date":"2026-10-19","foreign_net":1243.0,"institution_net":0.0,"retail_net":-1243.0},{"date":"2026-10-16","foreign_net":-5195.0,"institution_net":0.0,"retail_net":5195.0},{"date":"2026-10-15","foreign_net":-125.0,"institution_net":0.0,"retail_net":125.0},{"date":"2026-10-14","foreign_net":-5787.0,"institution_net":0.0,"retail_net":5787.0},{"date":"2026-10-13","foreign_net":-4533.0,"institution_net":0.0,"retail_net":4533.0},{"date":"2026-10-12","foreign_net":390.0,"institution_net":0.0,"retail_net":-390.0},{"date":"2026-10-08","foreign_net":2028.0,"institution_net":-272.0,"retail_net":-1756.0},{"date":"2026-10-07","foreign_net":-2789.0,"institution_net":-1.0,"retail_net":2790.0},{"date":"2026-10-06","foreign_net":110.0,"institution_net":273.0,"retail_net":-383.0},{"date":"2026-10-02","foreign_net":-2586.0,"institution_net":0.0,"retail_net":2586.0},{"date":"2026-10-01","foreign_net":519.0,"institution_net":0.0,"retail_net":-519.0},{"date":"2026-09-30","foreign_net":299.0,"institution_net":0.0,"retail_net":-299.0},{"date":"2026-09-29","foreign_net":1440.0,"institution_net":0.0,"retail_net":-1440.0},{"date":"2026-09-28","foreign_net":-1121.0,"institution_net":0.0,"retail_net":1121.0},{"date":"2026-09-23","foreign_net":1646.0,"institution_net":0.0,"retail_net":-1646.0},{"date":"2026-09-22","foreign_net":-71.0,"institution_net":0.0,"retail_net":71.0},{"date":"2026-09-21","foreign_net":2484.0,"institution_net":0.0,"retail_net":-2484.0},{"date":"2026-09-18","foreign_net":11602.0,"institution_net":0.0,"retail_net":-11602.0},{"date":"2026-09-17","foreign_net":6447.0,"institution_net":0.0,"retail_net":-6447.0},{"date":"2026-09-16","foreign_net":-1072.0,"institution_net":0.0,"retail_net":1072.0},{"date":"2026-09-15","foreign_net":-732.0,"institution_net":0.0,"retail_net":732.0},{"date":"2026-09-14","foreign_net":1222.0,"institution_net":0.0,"retail_net":-1222.0},{"date":"2026-09-11","foreign_net":-4536.0,"institution_net":0.0,"retail_net":4536.0},{"date":"2026-09-10","foreign_net":-988.0,"institution_net":0.0,"retail_net":988.0},{"date":"2026-09-09","foreign_net":299.0,"institution_net":0.0,"retail_net":-299.0},{"date":"2026-09-08","foreign_net":1852.0,"institution_net":0.0,"retail_net":-1852.0}],"periods":{"d1":{"foreign_net":-2317.0,"institution_net":0,"retail_net":2317.0},"d3":{"foreign_net":908.0,"institution_net":0,"retail_net":-908.0},"d7":{"foreign_net":-4003.0,"institution_net":0,"retail_net":4003.0},"d14":{"foreign_net":-17170.0,"institution_net":0.0,"retail_net":17170.0},"d30":{"foreign_net":2120.0,"institution_net":0.0,"retail_net":-2120.0}}},"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 -844, PBR 0.34x) — 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 -844원"}]},"growth":{"grade":"C","percentile":70,"summary":"매출 +1.4%","metrics":[{"name":"매출 성장률 (QoQ)","value":1.4,"unit":"%","percentile":52,"direction":"higher_better"},{"name":"영업이익 성장률","value":108.8,"unit":"%","percentile":89,"direction":"higher_better","note":"적자 → 흑자"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -17.7%","metrics":[{"name":"ROE","value":-17.71,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-11.55,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-93.54,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-15.67,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":52,"summary":"RSI 46","metrics":[{"name":"RSI (14)","value":46.1,"unit":"","percentile":46,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-5.1,"unit":"%","percentile":40,"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":54,"summary":"유동비율 2.6x, 순차입금비율 0.1x","metrics":[{"name":"유동비율","value":2.62,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":0.06,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":-0.5,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":0.03,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -844, PBR 0.34x) — PBR 기준 평가"},"growth":{"grade":"C","reason":"매출 +1.4%"},"profitability":{"grade":"C","reason":"ROE -17.7%"},"momentum":{"grade":"C","reason":"RSI 46"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-15.67,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-17.71,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-7.23,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.13,"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":72.97,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":-11.55,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-93.54,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.34,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":1.28,"pbr_5y_low":0.23,"pbr_5y_avg":0.51,"pbr_percentile":33.3,"per_5y_median":null,"pbr_5y_median":0.39,"history":[{"quarter":"2024-Q2","per":null,"pbr":0.65},{"quarter":"2024-Q3","per":null,"pbr":0.45},{"quarter":"2024-Q4","per":null,"pbr":0.39},{"quarter":"2025-Q1","per":null,"pbr":0.28},{"quarter":"2025-Q2","per":null,"pbr":0.33},{"quarter":"2025-Q3","per":null,"pbr":0.37},{"quarter":"2025-Q4","per":null,"pbr":0.23},{"quarter":"2026-Q1","per":null,"pbr":1.28},{"quarter":"2026-Q2","per":null,"pbr":0.61},{"quarter":"현재","per":null,"pbr":0.34}],"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":"Industrials","industry":"SPECIALTY INDUSTRIAL MACHINERY"},"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":"0.3배"},{"label":"ROE","value":"-17.7%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:45:45.521821+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"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":-0.1770769068047196,"dividend_yield":null,"eps":-844.49,"revenue":13831121000.0,"operating_income":182354733.0,"net_income":-13116840336.0,"market_cap":null,"profit_margin":-0.9483569940570977,"operating_margin":0.013184378402878552,"roa":-0.1567178708868217,"gross_margin":0.7297321650211867,"total_equity":74074257184.0,"total_assets":83697157585.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":0.35,"roe":-0.08289250287176107,"dividend_yield":null,"eps":-464.74,"revenue":13642499613.0,"operating_income":-2074479221.0,"net_income":-7218481006.0,"market_cap":35300000000.0,"profit_margin":-0.5291171860559539,"operating_margin":-0.15206005349805685,"roa":-0.07316570644884862,"gross_margin":0.6277460950659878,"total_equity":87082435153.0,"total_assets":98659349528.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.15851739923688477,"dividend_yield":null,"eps":-960.21,"revenue":7972984078.0,"operating_income":-318393965.0,"net_income":-14914250828.0,"market_cap":null,"profit_margin":-1.8705983458756883,"operating_margin":-0.03993410270046196,"roa":-0.12560899032962053,"gross_margin":null,"total_equity":94085891516.0,"total_assets":118735536277.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.20135027259773622,"dividend_yield":null,"eps":-884.34,"revenue":16923389889.0,"operating_income":-3839257603.0,"net_income":-13735893885.0,"market_cap":null,"profit_margin":-0.8116514466128424,"operating_margin":-0.22686102655446538,"roa":-0.11843404141319673,"gross_margin":0.5524276385712005,"total_equity":68218898876.0,"total_assets":115979271847.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.005105409251582736,"dividend_yield":null,"eps":26.81,"revenue":14358823842.0,"operating_income":-3459845638.0,"net_income":416357473.0,"market_cap":null,"profit_margin":0.028996627967685044,"operating_margin":-0.24095606130913352,"roa":0.0032586275261193326,"gross_margin":0.6957749372046373,"total_equity":81552222845.0,"total_assets":127770808312.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.13017410792210074,"dividend_yield":null,"eps":-680.78,"revenue":8908720827.0,"operating_income":-5760405918.0,"net_income":-10573992497.0,"market_cap":null,"profit_margin":-1.1869260135476463,"operating_margin":-0.6466030342472645,"roa":-0.08873005926789965,"gross_margin":0.5599846178679677,"total_equity":81229613675.0,"total_assets":119170353139.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.26805914183239754,"dividend_yield":null,"eps":-1593.28,"revenue":540878941.0,"operating_income":-4964848753.0,"net_income":-24747272483.0,"market_cap":null,"profit_margin":-45.753810339234484,"operating_margin":-9.179223624090035,"roa":-0.19376855373401675,"gross_margin":-1.2595555000541239,"total_equity":92320195886.0,"total_assets":127715627774.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.009491044157888621,"dividend_yield":null,"eps":-61.51,"revenue":6258147838.0,"operating_income":-1559156057.0,"net_income":-955415224.0,"market_cap":null,"profit_margin":-0.1526674103476173,"operating_margin":-0.2491401765123977,"roa":-0.006558777510755313,"gross_margin":0.5316828470871289,"total_equity":100664922437.0,"total_assets":145669710923.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.07184988247769411,"dividend_yield":null,"eps":-455.57,"revenue":5840641034.0,"operating_income":-3194282715.0,"net_income":-7075983477.0,"market_cap":null,"profit_margin":-1.2115080238297007,"operating_margin":-0.5469061865650002,"roa":-0.04894323289960354,"gross_margin":0.4722850223018859,"total_equity":98482881711.0,"total_assets":144575318339.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.038078970196770034,"dividend_yield":null,"eps":-254.9,"revenue":4307629169.0,"operating_income":-1965757767.0,"net_income":-3959129710.0,"market_cap":null,"profit_margin":-0.9190971540660955,"operating_margin":-0.45634331319572324,"roa":-0.02962489173321909,"gross_margin":0.14383441695930257,"total_equity":103971554103.0,"total_assets":133641997603.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.5257492091337995,"dividend_yield":null,"eps":-1142.25,"revenue":1892337977.0,"operating_income":-3500060847.0,"net_income":-17741731848.0,"market_cap":null,"profit_margin":-9.375561904711486,"operating_margin":-1.849596049722993,"roa":-0.29735102727219603,"gross_margin":-1.2718900599435574,"total_equity":33745617758.0,"total_assets":59665951084.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.11479181904920766,"dividend_yield":null,"eps":-44.0,"revenue":467854822.0,"operating_income":-1684307718.0,"net_income":-4527213319.0,"market_cap":null,"profit_margin":-9.676534484879157,"operating_margin":-3.6000648893600586,"roa":-0.07297253021008626,"gross_margin":-0.8673211174042361,"total_equity":39438466578.0,"total_assets":62039966354.0}],"current_price":1605.0,"change_pct":0.0,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":33400.0},{"date":"2016-10-25","close":31080.0},{"date":"2016-10-26","close":29760.0},{"date":"2016-10-27","close":30030.0},{"date":"2016-10-28","close":27920.0},{"date":"2016-10-31","close":26350.0},{"date":"2016-11-01","close":27490.0},{"date":"2016-11-02","close":26300.0},{"date":"2016-11-03","close":27140.0},{"date":"2016-11-04","close":27140.0},{"date":"2016-11-07","close":27880.0},{"date":"2016-11-08","close":27490.0},{"date":"2016-11-09","close":24070.0},{"date":"2016-11-10","close":26790.0},{"date":"2016-11-11","close":26830.0},{"date":"2016-11-14","close":26440.0},{"date":"2016-11-15","close":25820.0},{"date":"2016-11-16","close":26570.0},{"date":"2016-11-17","close":26260.0},{"date":"2016-11-18","close":25390.0},{"date":"2016-11-21","close":24470.0},{"date":"2016-11-22","close":24070.0},{"date":"2016-11-23","close":22930.0},{"date":"2016-11-24","close":22800.0},{"date":"2016-11-25","close":22850.0},{"date":"2016-11-28","close":22630.0},{"date":"2016-11-29","close":23630.0},{"date":"2016-11-30","close":24070.0},{"date":"2016-12-01","close":23200.0},{"date":"2016-12-02","close":22930.0},{"date":"2016-12-05","close":21230.0},{"date":"2016-12-06","close":21360.0},{"date":"2016-12-07","close":21490.0},{"date":"2016-12-08","close":21490.0},{"date":"2016-12-09","close":22100.0},{"date":"2016-12-12","close":22450.0},{"date":"2016-12-13","close":22850.0},{"date":"2016-12-14","close":25600.0},{"date":"2016-12-15","close":27010.0},{"date":"2016-12-16","close":26260.0},{"date":"2016-12-19","close":26130.0},{"date":"2016-12-20","close":26000.0},{"date":"2016-12-21","close":26480.0},{"date":"2016-12-22","close":26170.0},{"date":"2016-12-23","close":26220.0},{"date":"2016-12-26","close":25390.0},{"date":"2016-12-27","close":24820.0},{"date":"2016-12-28","close":25520.0},{"date":"2016-12-29","close":25340.0},{"date":"2017-01-02","close":25650.0},{"date":"2017-01-03","close":26920.0},{"date":"2017-01-04","close":28800.0},{"date":"2017-01-05","close":28840.0},{"date":"2017-01-06","close":28800.0},{"date":"2017-01-09","close":29060.0},{"date":"2017-01-10","close":27660.0},{"date":"2017-01-11","close":28890.0},{"date":"2017-01-12","close":28100.0},{"date":"2017-01-13","close":28140.0},{"date":"2017-01-16","close":27620.0},{"date":"2017-01-17","close":27790.0},{"date":"2017-01-18","close":29110.0},{"date":"2017-01-19","close":29190.0},{"date":"2017-01-20","close":27570.0},{"date":"2017-01-23","close":26000.0},{"date":"2017-01-24","close":25520.0},{"date":"2017-01-25","close":25340.0},{"date":"2017-01-26","close":26090.0},{"date":"2017-01-31","close":26350.0},{"date":"2017-02-01","close":27710.0},{"date":"2017-02-02","close":26520.0},{"date":"2017-02-03","close":24820.0},{"date":"2017-02-06","close":25430.0},{"date":"2017-02-07","close":25870.0},{"date":"2017-02-08","close":25690.0},{"date":"2017-02-09","close":25120.0},{"date":"2017-02-10","close":24600.0},{"date":"2017-02-13","close":24330.0},{"date":"2017-02-14","close":24160.0},{"date":"2017-02-15","close":23980.0},{"date":"2017-02-16","close":24600.0},{"date":"2017-02-17","close":24380.0},{"date":"2017-02-20","close":26700.0},{"date":"2017-02-21","close":26090.0},{"date":"2017-02-22","close":26000.0},{"date":"2017-02-23","close":26220.0},{"date":"2017-02-24","close":26390.0},{"date":"2017-02-27","close":26130.0},{"date":"2017-02-28","close":25520.0},{"date":"2017-03-02","close":25120.0},{"date":"2017-03-03","close":24820.0},{"date":"2017-03-06","close":25120.0},{"date":"2017-03-07","close":25520.0},{"date":"2017-03-08","close":25780.0},{"date":"2017-03-09","close":25910.0},{"date":"2017-03-10","close":25560.0},{"date":"2017-03-13","close":25600.0},{"date":"2017-03-14","close":26480.0},{"date":"2017-03-15","close":26090.0},{"date":"2017-03-16","close":27050.0},{"date":"2017-03-17","close":26660.0},{"date":"2017-03-20","close":26350.0},{"date":"2017-03-21","close":26170.0},{"date":"2017-03-22","close":25600.0},{"date":"2017-03-23","close":25250.0},{"date":"2017-03-24","close":25210.0},{"date":"2017-03-27","close":24470.0},{"date":"2017-03-28","close":24510.0},{"date":"2017-03-29","close":24640.0},{"date":"2017-03-30","close":22850.0},{"date":"2017-03-31","close":22720.0},{"date":"2017-04-03","close":22760.0},{"date":"2017-04-04","close":22720.0},{"date":"2017-04-05","close":22580.0},{"date":"2017-04-06","close":22230.0},{"date":"2017-04-07","close":22930.0},{"date":"2017-04-10","close":22360.0},{"date":"2017-04-11","close":22230.0},{"date":"2017-04-12","close":22720.0},{"date":"2017-04-13","close":23280.0},{"date":"2017-04-14","close":22850.0},{"date":"2017-04-17","close":22850.0},{"date":"2017-04-18","close":22850.0},{"date":"2017-04-19","close":23280.0},{"date":"2017-04-20","close":23550.0},{"date":"2017-04-21","close":23630.0},{"date":"2017-04-24","close":23680.0},{"date":"2017-04-25","close":24070.0},{"date":"2017-04-26","close":24070.0},{"date":"2017-04-27","close":23900.0},{"date":"2017-04-28","close":24070.0},{"date":"2017-05-02","close":23850.0},{"date":"2017-05-04","close":23940.0},{"date":"2017-05-08","close":23680.0},{"date":"2017-05-10","close":23460.0},{"date":"2017-05-11","close":23330.0},{"date":"2017-05-12","close":23500.0},{"date":"2017-05-15","close":23500.0},{"date":"2017-05-16","close":23070.0},{"date":"2017-05-17","close":23460.0},{"date":"2017-05-18","close":23200.0},{"date":"2017-05-19","close":23370.0},{"date":"2017-05-22","close":23630.0},{"date":"2017-05-23","close":23590.0},{"date":"2017-05-24","close":22890.0},{"date":"2017-05-25","close":23110.0},{"date":"2017-05-26","close":22980.0},{"date":"2017-05-29","close":22760.0},{"date":"2017-05-30","close":22890.0},{"date":"2017-05-31","close":23020.0},{"date":"2017-06-01","close":22930.0},{"date":"2017-06-02","close":23070.0},{"date":"2017-06-05","close":23420.0},{"date":"2017-06-07","close":23110.0},{"date":"2017-06-08","close":23020.0},{"date":"2017-06-09","close":23460.0},{"date":"2017-06-12","close":30460.0},{"date":"2017-06-13","close":30160.0},{"date":"2017-06-14","close":30510.0},{"date":"2017-06-15","close":28980.0},{"date":"2017-06-16","close":27310.0},{"date":"2017-06-19","close":27970.0},{"date":"2017-06-20","close":26790.0},{"date":"2017-06-21","close":25690.0},{"date":"2017-06-22","close":25870.0},{"date":"2017-06-23","close":26130.0},{"date":"2017-06-26","close":26040.0},{"date":"2017-06-27","close":26170.0},{"date":"2017-06-28","close":27270.0},{"date":"2017-06-29","close":26660.0},{"date":"2017-06-30","close":26130.0},{"date":"2017-07-03","close":25080.0},{"date":"2017-07-04","close":24860.0},{"date":"2017-07-05","close":25250.0},{"date":"2017-07-06","close":25300.0},{"date":"2017-07-07","close":25470.0},{"date":"2017-07-10","close":24420.0},{"date":"2017-07-11","close":23850.0},{"date":"2017-07-12","close":23850.0},{"date":"2017-07-13","close":23850.0},{"date":"2017-07-14","close":23630.0},{"date":"2017-07-17","close":23630.0},{"date":"2017-07-18","close":23420.0},{"date":"2017-07-19","close":23900.0},{"date":"2017-07-20","close":24160.0},{"date":"2017-07-21","close":23810.0},{"date":"2017-07-24","close":23460.0},{"date":"2017-07-25","close":22800.0},{"date":"2017-07-26","close":22580.0},{"date":"2017-07-27","close":21530.0},{"date":"2017-07-28","close":20610.0},{"date":"2017-07-31","close":20960.0},{"date":"2017-08-01","close":21530.0},{"date":"2017-08-02","close":21880.0},{"date":"2017-08-03","close":21140.0},{"date":"2017-08-04","close":21140.0},{"date":"2017-08-07","close":21620.0},{"date":"2017-08-08","close":22190.0},{"date":"2017-08-09","close":22230.0},{"date":"2017-08-10","close":21880.0},{"date":"2017-08-11","close":21140.0},{"date":"2017-08-14","close":21490.0},{"date":"2017-08-16","close":21750.0},{"date":"2017-08-17","close":21750.0},{"date":"2017-08-18","close":21450.0},{"date":"2017-08-21","close":21310.0},{"date":"2017-08-22","close":20830.0},{"date":"2017-08-23","close":21050.0},{"date":"2017-08-24","close":21310.0},{"date":"2017-08-25","close":21450.0},{"date":"2017-08-28","close":21230.0},{"date":"2017-08-29","close":21010.0},{"date":"2017-08-30","close":21360.0},{"date":"2017-08-31","close":21710.0},{"date":"2017-09-01","close":22060.0},{"date":"2017-09-04","close":21490.0},{"date":"2017-09-05","close":21840.0},{"date":"2017-09-06","close":21800.0},{"date":"2017-09-07","close":21750.0},{"date":"2017-09-08","close":21360.0},{"date":"2017-09-11","close":21050.0},{"date":"2017-09-12","close":21230.0},{"date":"2017-09-13","close":20880.0},{"date":"2017-09-14","close":20960.0},{"date":"2017-09-15","close":20920.0},{"date":"2017-09-18","close":21010.0},{"date":"2017-09-19","close":21010.0},{"date":"2017-09-20","close":20750.0},{"date":"2017-09-21","close":20400.0},{"date":"2017-09-22","close":18780.0},{"date":"2017-09-25","close":17510.0},{"date":"2017-09-26","close":17460.0},{"date":"2017-09-27","close":17720.0},{"date":"2017-09-28","close":18070.0},{"date":"2017-09-29","close":18290.0},{"date":"2017-10-10","close":19080.0},{"date":"2017-10-11","close":19560.0},{"date":"2017-10-12","close":19610.0},{"date":"2017-10-13","close":19480.0},{"date":"2017-10-16","close":19430.0},{"date":"2017-10-17","close":18950.0},{"date":"2017-10-18","close":20570.0},{"date":"2017-10-19","close":19610.0},{"date":"2017-10-20","close":19480.0},{"date":"2017-10-23","close":19480.0},{"date":"2017-10-24","close":19130.0},{"date":"2017-10-25","close":19210.0},{"date":"2017-10-26","close":18950.0},{"date":"2017-10-27","close":19830.0},{"date":"2017-10-30","close":19910.0},{"date":"2017-10-31","close":20000.0},{"date":"2017-11-01","close":20040.0},{"date":"2017-11-02","close":20040.0},{"date":"2017-11-03","close":20260.0},{"date":"2017-11-06","close":20570.0},{"date":"2017-11-07","close":20570.0},{"date":"2017-11-08","close":20610.0},{"date":"2017-11-09","close":21270.0},{"date":"2017-11-10","close":21010.0},{"date":"2017-11-13","close":20830.0},{"date":"2017-11-14","close":20790.0},{"date":"2017-11-15","close":20610.0},{"date":"2017-11-16","close":21140.0},{"date":"2017-11-17","close":21880.0},{"date":"2017-11-20","close":21840.0},{"date":"2017-11-21","close":21450.0},{"date":"2017-11-22","close":21140.0},{"date":"2017-11-23","close":22320.0},{"date":"2017-11-24","close":22280.0},{"date":"2017-11-27","close":21750.0},{"date":"2017-11-28","close":21270.0},{"date":"2017-11-29","close":22010.0},{"date":"2017-11-30","close":26520.0},{"date":"2017-12-01","close":25390.0},{"date":"2017-12-04","close":26090.0},{"date":"2017-12-05","close":28800.0},{"date":"2017-12-06","close":37420.0},{"date":"2017-12-07","close":34140.0},{"date":"2017-12-08","close":29850.0},{"date":"2017-12-11","close":22410.0},{"date":"2017-12-12","close":23500.0},{"date":"2017-12-13","close":24120.0},{"date":"2017-12-14","close":27840.0},{"date":"2017-12-15","close":35020.0},{"date":"2017-12-18","close":45520.0},{"date":"2017-12-19","close":35020.0},{"date":"2017-12-20","close":30200.0},{"date":"2017-12-21","close":26350.0},{"date":"2017-12-22","close":26000.0},{"date":"2017-12-26","close":24250.0},{"date":"2017-12-27","close":27750.0},{"date":"2017-12-28","close":24770.0},{"date":"2018-01-02","close":25910.0},{"date":"2018-01-03","close":27050.0},{"date":"2018-01-04","close":28840.0},{"date":"2018-01-05","close":32300.0},{"date":"2018-01-08","close":38870.0},{"date":"2018-01-09","close":35760.0},{"date":"2018-01-10","close":34970.0},{"date":"2018-01-11","close":26520.0},{"date":"2018-01-12","close":27530.0},{"date":"2018-01-15","close":30600.0},{"date":"2018-01-16","close":31450.0},{"date":"2018-01-17","close":28650.0},{"date":"2018-01-18","close":29550.0},{"date":"2018-01-19","close":30100.0},{"date":"2018-01-22","close":29400.0},{"date":"2018-01-23","close":32100.0},{"date":"2018-01-24","close":31850.0},{"date":"2018-01-25","close":31050.0},{"date":"2018-01-26","close":32000.0},{"date":"2018-01-29","close":33000.0},{"date":"2018-01-30","close":36950.0},{"date":"2018-01-31","close":34350.0},{"date":"2018-02-01","close":35000.0},{"date":"2018-02-02","close":35150.0},{"date":"2018-02-05","close":31250.0},{"date":"2018-02-06","close":29800.0},{"date":"2018-02-07","close":28850.0},{"date":"2018-02-08","close":30050.0},{"date":"2018-02-09","close":29400.0},{"date":"2018-02-12","close":30050.0},{"date":"2018-02-13","close":30800.0},{"date":"2018-02-14","close":31000.0},{"date":"2018-02-19","close":31900.0},{"date":"2018-02-20","close":30150.0},{"date":"2018-02-21","close":31000.0},{"date":"2018-02-22","close":30450.0},{"date":"2018-02-23","close":29800.0},{"date":"2018-02-26","close":27900.0},{"date":"2018-02-27","close":27450.0},{"date":"2018-02-28","close":26900.0},{"date":"2018-03-02","close":27300.0},{"date":"2018-03-05","close":27000.0},{"date":"2018-03-06","close":26800.0},{"date":"2018-03-07","close":25500.0},{"date":"2018-03-08","close":26200.0},{"date":"2018-03-09","close":25950.0},{"date":"2018-03-12","close":26250.0},{"date":"2018-03-13","close":24150.0},{"date":"2018-03-14","close":24350.0},{"date":"2018-03-15","close":23650.0},{"date":"2018-03-16","close":23750.0},{"date":"2018-03-19","close":22550.0},{"date":"2018-03-20","close":22750.0},{"date":"2018-03-21","close":22100.0},{"date":"2018-03-22","close":21650.0},{"date":"2018-03-23","close":21650.0},{"date":"2018-03-26","close":22250.0},{"date":"2018-03-27","close":23400.0},{"date":"2018-03-28","close":22100.0},{"date":"2018-03-29","close":23700.0},{"date":"2018-03-30","close":23700.0},{"date":"2018-04-02","close":22900.0},{"date":"2018-04-03","close":23200.0},{"date":"2018-04-04","close":22500.0},{"date":"2018-04-05","close":22500.0},{"date":"2018-04-06","close":23800.0},{"date":"2018-04-09","close":23500.0},{"date":"2018-04-10","close":24800.0},{"date":"2018-04-11","close":24550.0},{"date":"2018-04-12","close":25400.0},{"date":"2018-04-13","close":25000.0},{"date":"2018-04-16","close":25500.0},{"date":"2018-04-17","close":25500.0},{"date":"2018-04-18","close":24650.0},{"date":"2018-04-19","close":24350.0},{"date":"2018-04-20","close":25000.0},{"date":"2018-04-23","close":24300.0},{"date":"2018-04-24","close":26000.0},{"date":"2018-04-25","close":25000.0},{"date":"2018-04-26","close":25250.0},{"date":"2018-04-27","close":25250.0},{"date":"2018-04-30","close":24250.0},{"date":"2018-05-02","close":24200.0},{"date":"2018-05-03","close":24600.0},{"date":"2018-05-04","close":24200.0},{"date":"2018-05-08","close":23200.0},{"date":"2018-05-09","close":23650.0},{"date":"2018-05-10","close":23750.0},{"date":"2018-05-11","close":24100.0},{"date":"2018-05-14","close":23700.0},{"date":"2018-05-15","close":24300.0},{"date":"2018-05-16","close":22950.0},{"date":"2018-05-17","close":23100.0},{"date":"2018-05-18","close":23200.0},{"date":"2018-05-21","close":23100.0},{"date":"2018-05-23","close":22750.0},{"date":"2018-05-24","close":22650.0},{"date":"2018-05-25","close":22200.0},{"date":"2018-05-28","close":22200.0},{"date":"2018-05-29","close":21650.0},{"date":"2018-05-30","close":21550.0},{"date":"2018-05-31","close":22150.0},{"date":"2018-06-01","close":22100.0},{"date":"2018-06-04","close":22200.0},{"date":"2018-06-05","close":22250.0},{"date":"2018-06-07","close":22500.0},{"date":"2018-06-08","close":23250.0},{"date":"2018-06-11","close":22400.0},{"date":"2018-06-12","close":21650.0},{"date":"2018-06-14","close":21550.0},{"date":"2018-06-15","close":21250.0},{"date":"2018-06-18","close":20050.0},{"date":"2018-06-19","close":19350.0},{"date":"2018-06-20","close":19950.0},{"date":"2018-06-21","close":19500.0},{"date":"2018-06-22","close":19950.0},{"date":"2018-06-25","close":20200.0},{"date":"2018-06-26","close":20000.0},{"date":"2018-06-27","close":20800.0},{"date":"2018-06-28","close":20400.0},{"date":"2018-06-29","close":19950.0},{"date":"2018-07-02","close":19250.0},{"date":"2018-07-03","close":19600.0},{"date":"2018-07-04","close":19950.0},{"date":"2018-07-05","close":19350.0},{"date":"2018-07-06","close":19300.0},{"date":"2018-07-09","close":19450.0},{"date":"2018-07-10","close":19850.0},{"date":"2018-07-11","close":19950.0},{"date":"2018-07-12","close":19850.0},{"date":"2018-07-13","close":20700.0},{"date":"2018-07-16","close":21100.0},{"date":"2018-07-17","close":22000.0},{"date":"2018-07-18","close":21250.0},{"date":"2018-07-19","close":20350.0},{"date":"2018-07-20","close":20150.0},{"date":"2018-07-23","close":19500.0},{"date":"2018-07-24","close":19600.0},{"date":"2018-07-25","close":19700.0},{"date":"2018-07-26","close":19950.0},{"date":"2018-07-27","close":20400.0},{"date":"2018-07-30","close":20200.0},{"date":"2018-07-31","close":20550.0},{"date":"2018-08-01","close":20450.0},{"date":"2018-08-02","close":20000.0},{"date":"2018-08-03","close":19600.0},{"date":"2018-08-06","close":19650.0},{"date":"2018-08-07","close":19450.0},{"date":"2018-08-08","close":19550.0},{"date":"2018-08-09","close":19650.0},{"date":"2018-08-10","close":19600.0},{"date":"2018-08-13","close":18800.0},{"date":"2018-08-14","close":19050.0},{"date":"2018-08-16","close":18650.0},{"date":"2018-08-17","close":18950.0},{"date":"2018-08-20","close":19000.0},{"date":"2018-08-21","close":19100.0},{"date":"2018-08-22","close":19000.0},{"date":"2018-08-23","close":18950.0},{"date":"2018-08-24","close":18850.0},{"date":"2018-08-27","close":18700.0},{"date":"2018-08-28","close":19150.0},{"date":"2018-08-29","close":19100.0},{"date":"2018-08-30","close":19050.0},{"date":"2018-08-31","close":19050.0},{"date":"2018-09-03","close":19050.0},{"date":"2018-09-04","close":19450.0},{"date":"2018-09-05","close":19450.0},{"date":"2018-09-06","close":19050.0},{"date":"2018-09-07","close":19000.0},{"date":"2018-09-10","close":18850.0},{"date":"2018-09-11","close":18950.0},{"date":"2018-09-12","close":18700.0},{"date":"2018-09-13","close":18600.0},{"date":"2018-09-14","close":18550.0},{"date":"2018-09-17","close":18300.0},{"date":"2018-09-18","close":17700.0},{"date":"2018-09-19","close":17750.0},{"date":"2018-09-20","close":18150.0},{"date":"2018-09-21","close":18150.0},{"date":"2018-09-27","close":18150.0},{"date":"2018-09-28","close":17950.0},{"date":"2018-10-01","close":17650.0},{"date":"2018-10-02","close":17100.0},{"date":"2018-10-04","close":16650.0},{"date":"2018-10-05","close":16400.0},{"date":"2018-10-08","close":16100.0},{"date":"2018-10-10","close":14900.0},{"date":"2018-10-11","close":13650.0},{"date":"2018-10-12","close":14300.0},{"date":"2018-10-15","close":14550.0},{"date":"2018-10-16","close":14400.0},{"date":"2018-10-17","close":14400.0},{"date":"2018-10-18","close":13950.0},{"date":"2018-10-19","close":14200.0},{"date":"2018-10-22","close":14650.0},{"date":"2018-10-23","close":14200.0},{"date":"2018-10-24","close":13900.0},{"date":"2018-10-25","close":13900.0},{"date":"2018-10-26","close":13350.0},{"date":"2018-10-29","close":11350.0},{"date":"2018-10-30","close":11700.0},{"date":"2018-10-31","close":11900.0},{"date":"2018-11-01","close":12600.0},{"date":"2018-11-02","close":13200.0},{"date":"2018-11-05","close":13600.0},{"date":"2018-11-06","close":13550.0},{"date":"2018-11-07","close":12950.0},{"date":"2018-11-08","close":13150.0},{"date":"2018-11-09","close":13150.0},{"date":"2018-11-12","close":12850.0},{"date":"2018-11-13","close":12650.0},{"date":"2018-11-14","close":12850.0},{"date":"2018-11-15","close":12900.0},{"date":"2018-11-16","close":13000.0},{"date":"2018-11-19","close":13100.0},{"date":"2018-11-20","close":12850.0},{"date":"2018-11-21","close":12800.0},{"date":"2018-11-22","close":12800.0},{"date":"2018-11-23","close":12550.0},{"date":"2018-11-26","close":12650.0},{"date":"2018-11-27","close":13050.0},{"date":"2018-11-28","close":13200.0},{"date":"2018-11-29","close":12600.0},{"date":"2018-11-30","close":12650.0},{"date":"2018-12-03","close":12950.0},{"date":"2018-12-04","close":12900.0},{"date":"2018-12-05","close":12650.0},{"date":"2018-12-06","close":12350.0},{"date":"2018-12-07","close":12400.0},{"date":"2018-12-10","close":11850.0},{"date":"2018-12-11","close":11300.0},{"date":"2018-12-12","close":11400.0},{"date":"2018-12-13","close":11650.0},{"date":"2018-12-14","close":11400.0},{"date":"2018-12-17","close":11450.0},{"date":"2018-12-18","close":11600.0},{"date":"2018-12-19","close":11650.0},{"date":"2018-12-20","close":11600.0},{"date":"2018-12-21","close":11750.0},{"date":"2018-12-24","close":12200.0},{"date":"2018-12-26","close":11350.0},{"date":"2018-12-27","close":11450.0},{"date":"2018-12-28","close":11650.0},{"date":"2019-01-02","close":11750.0},{"date":"2019-01-03","close":11650.0},{"date":"2019-01-04","close":11500.0},{"date":"2019-01-07","close":11750.0},{"date":"2019-01-08","close":11900.0},{"date":"2019-01-09","close":12650.0},{"date":"2019-01-10","close":12650.0},{"date":"2019-01-11","close":13250.0},{"date":"2019-01-14","close":13500.0},{"date":"2019-01-15","close":13400.0},{"date":"2019-01-16","close":13550.0},{"date":"2019-01-17","close":13200.0},{"date":"2019-01-18","close":13050.0},{"date":"2019-01-21","close":13450.0},{"date":"2019-01-22","close":15550.0},{"date":"2019-01-23","close":15850.0},{"date":"2019-01-24","close":15800.0},{"date":"2019-01-25","close":15750.0},{"date":"2019-01-28","close":15850.0},{"date":"2019-01-29","close":15350.0},{"date":"2019-01-30","close":15350.0},{"date":"2019-01-31","close":14850.0},{"date":"2019-02-01","close":14950.0},{"date":"2019-02-07","close":15700.0},{"date":"2019-02-08","close":16100.0},{"date":"2019-02-11","close":16400.0},{"date":"2019-02-12","close":16100.0},{"date":"2019-02-13","close":16200.0},{"date":"2019-02-14","close":16100.0},{"date":"2019-02-15","close":15850.0},{"date":"2019-02-18","close":16450.0},{"date":"2019-02-19","close":16050.0},{"date":"2019-02-20","close":16150.0},{"date":"2019-02-21","close":16100.0},{"date":"2019-02-22","close":15550.0},{"date":"2019-02-25","close":15900.0},{"date":"2019-02-26","close":15550.0},{"date":"2019-02-27","close":15500.0},{"date":"2019-02-28","close":14850.0},{"date":"2019-03-04","close":15000.0},{"date":"2019-03-05","close":15000.0},{"date":"2019-03-06","close":15100.0},{"date":"2019-03-07","close":14650.0},{"date":"2019-03-08","close":14350.0},{"date":"2019-03-11","close":14250.0},{"date":"2019-03-12","close":15300.0},{"date":"2019-03-13","close":14800.0},{"date":"2019-03-14","close":15050.0},{"date":"2019-03-15","close":15150.0},{"date":"2019-03-18","close":14950.0},{"date":"2019-03-19","close":14750.0},{"date":"2019-03-20","close":14350.0},{"date":"2019-03-21","close":14400.0},{"date":"2019-03-22","close":14300.0},{"date":"2019-03-25","close":13850.0},{"date":"2019-03-26","close":14050.0},{"date":"2019-03-27","close":14200.0},{"date":"2019-03-28","close":13900.0},{"date":"2019-03-29","close":14000.0},{"date":"2019-04-01","close":13750.0},{"date":"2019-04-02","close":14500.0},{"date":"2019-04-03","close":14500.0},{"date":"2019-04-04","close":14650.0},{"date":"2019-04-05","close":14550.0},{"date":"2019-04-08","close":14450.0},{"date":"2019-04-09","close":14350.0},{"date":"2019-04-10","close":14650.0},{"date":"2019-04-11","close":14700.0},{"date":"2019-04-12","close":14550.0},{"date":"2019-04-15","close":14550.0},{"date":"2019-04-16","close":14550.0},{"date":"2019-04-17","close":15100.0},{"date":"2019-04-18","close":14700.0},{"date":"2019-04-19","close":14800.0},{"date":"2019-04-22","close":14800.0},{"date":"2019-04-23","close":14400.0},{"date":"2019-04-24","close":14300.0},{"date":"2019-04-25","close":14000.0},{"date":"2019-04-26","close":13950.0},{"date":"2019-04-29","close":14050.0},{"date":"2019-04-30","close":14050.0},{"date":"2019-05-02","close":14050.0},{"date":"2019-05-03","close":14400.0},{"date":"2019-05-07","close":14150.0},{"date":"2019-05-08","close":14050.0},{"date":"2019-05-09","close":13450.0},{"date":"2019-05-10","close":13300.0},{"date":"2019-05-13","close":13350.0},{"date":"2019-05-14","close":13400.0},{"date":"2019-05-15","close":13600.0},{"date":"2019-05-16","close":13050.0},{"date":"2019-05-17","close":12000.0},{"date":"2019-05-20","close":11900.0},{"date":"2019-05-21","close":11800.0},{"date":"2019-05-22","close":12100.0},{"date":"2019-05-23","close":11800.0},{"date":"2019-05-24","close":11800.0},{"date":"2019-05-27","close":12000.0},{"date":"2019-05-28","close":11950.0},{"date":"2019-05-29","close":11900.0},{"date":"2019-05-30","close":11750.0},{"date":"2019-05-31","close":11850.0},{"date":"2019-06-03","close":11750.0},{"date":"2019-06-04","close":11600.0},{"date":"2019-06-05","close":12000.0},{"date":"2019-06-07","close":12100.0},{"date":"2019-06-10","close":12300.0},{"date":"2019-06-11","close":12550.0},{"date":"2019-06-12","close":12450.0},{"date":"2019-06-13","close":12600.0},{"date":"2019-06-14","close":12450.0},{"date":"2019-06-17","close":12400.0},{"date":"2019-06-18","close":12250.0},{"date":"2019-06-19","close":12150.0},{"date":"2019-06-20","close":12300.0},{"date":"2019-06-21","close":12500.0},{"date":"2019-06-24","close":12200.0},{"date":"2019-06-25","close":12750.0},{"date":"2019-06-26","close":12600.0},{"date":"2019-06-27","close":12250.0},{"date":"2019-06-28","close":11850.0},{"date":"2019-07-01","close":12000.0},{"date":"2019-07-02","close":11700.0},{"date":"2019-07-03","close":11700.0},{"date":"2019-07-04","close":11550.0},{"date":"2019-07-05","close":11600.0},{"date":"2019-07-08","close":10900.0},{"date":"2019-07-09","close":11000.0},{"date":"2019-07-10","close":11100.0},{"date":"2019-07-11","close":11100.0},{"date":"2019-07-12","close":11250.0},{"date":"2019-07-15","close":11150.0},{"date":"2019-07-16","close":11250.0},{"date":"2019-07-17","close":10900.0},{"date":"2019-07-18","close":10750.0},{"date":"2019-07-19","close":10950.0},{"date":"2019-07-22","close":10950.0},{"date":"2019-07-23","close":10650.0},{"date":"2019-07-24","close":10200.0},{"date":"2019-07-25","close":10850.0},{"date":"2019-07-26","close":10500.0},{"date":"2019-07-29","close":9900.0},{"date":"2019-07-30","close":9900.0},{"date":"2019-07-31","close":9990.0},{"date":"2019-08-01","close":9720.0},{"date":"2019-08-02","close":9650.0},{"date":"2019-08-05","close":9000.0},{"date":"2019-08-06","close":8660.0},{"date":"2019-08-07","close":8650.0},{"date":"2019-08-08","close":9120.0},{"date":"2019-08-09","close":9250.0},{"date":"2019-08-12","close":9370.0},{"date":"2019-08-13","close":9580.0},{"date":"2019-08-14","close":9590.0},{"date":"2019-08-16","close":9320.0},{"date":"2019-08-19","close":9540.0},{"date":"2019-08-20","close":9600.0},{"date":"2019-08-21","close":9730.0},{"date":"2019-08-22","close":9620.0},{"date":"2019-08-23","close":9520.0},{"date":"2019-08-26","close":9180.0},{"date":"2019-08-27","close":9400.0},{"date":"2019-08-28","close":9400.0},{"date":"2019-08-29","close":9020.0},{"date":"2019-08-30","close":9300.0},{"date":"2019-09-02","close":9460.0},{"date":"2019-09-03","close":9750.0},{"date":"2019-09-04","close":9670.0},{"date":"2019-09-05","close":9740.0},{"date":"2019-09-06","close":9790.0},{"date":"2019-09-09","close":9630.0},{"date":"2019-09-10","close":9570.0},{"date":"2019-09-11","close":9700.0},{"date":"2019-09-16","close":9790.0},{"date":"2019-09-17","close":10050.0},{"date":"2019-09-18","close":10150.0},{"date":"2019-09-19","close":10200.0},{"date":"2019-09-20","close":10100.0},{"date":"2019-09-23","close":9960.0},{"date":"2019-09-24","close":10200.0},{"date":"2019-09-25","close":9850.0},{"date":"2019-09-26","close":9960.0},{"date":"2019-09-27","close":9660.0},{"date":"2019-09-30","close":9450.0},{"date":"2019-10-01","close":9460.0},{"date":"2019-10-02","close":9210.0},{"date":"2019-10-04","close":9010.0},{"date":"2019-10-07","close":9020.0},{"date":"2019-10-08","close":8990.0},{"date":"2019-10-10","close":8960.0},{"date":"2019-10-11","close":9090.0},{"date":"2019-10-14","close":9140.0},{"date":"2019-10-15","close":9190.0},{"date":"2019-10-16","close":9030.0},{"date":"2019-10-17","close":8960.0},{"date":"2019-10-18","close":8920.0},{"date":"2019-10-21","close":8900.0},{"date":"2019-10-22","close":8850.0},{"date":"2019-10-23","close":8840.0},{"date":"2019-10-24","close":8720.0},{"date":"2019-10-25","close":8560.0},{"date":"2019-10-28","close":9640.0},{"date":"2019-10-29","close":9310.0},{"date":"2019-10-30","close":9010.0},{"date":"2019-10-31","close":9150.0},{"date":"2019-11-01","close":9400.0},{"date":"2019-11-04","close":10200.0},{"date":"2019-11-05","close":11350.0},{"date":"2019-11-06","close":13000.0},{"date":"2019-11-07","close":12150.0},{"date":"2019-11-08","close":11800.0},{"date":"2019-11-11","close":12400.0},{"date":"2019-11-12","close":12150.0},{"date":"2019-11-13","close":11750.0},{"date":"2019-11-14","close":11950.0},{"date":"2019-11-15","close":11750.0},{"date":"2019-11-18","close":11800.0},{"date":"2019-11-19","close":11550.0},{"date":"2019-11-20","close":10850.0},{"date":"2019-11-21","close":10500.0},{"date":"2019-11-22","close":10950.0},{"date":"2019-11-25","close":11200.0},{"date":"2019-11-26","close":11250.0},{"date":"2019-11-27","close":10500.0},{"date":"2019-11-28","close":10150.0},{"date":"2019-11-29","close":9980.0},{"date":"2019-12-02","close":9990.0},{"date":"2019-12-03","close":10050.0},{"date":"2019-12-04","close":9920.0},{"date":"2019-12-05","close":9760.0},{"date":"2019-12-06","close":9830.0},{"date":"2019-12-09","close":10050.0},{"date":"2019-12-10","close":10100.0},{"date":"2019-12-11","close":10900.0},{"date":"2019-12-12","close":11550.0},{"date":"2019-12-13","close":11400.0},{"date":"2019-12-16","close":11200.0},{"date":"2019-12-17","close":11000.0},{"date":"2019-12-18","close":11250.0},{"date":"2019-12-19","close":11350.0},{"date":"2019-12-20","close":11000.0},{"date":"2019-12-23","close":11000.0},{"date":"2019-12-24","close":9900.0},{"date":"2019-12-26","close":9700.0},{"date":"2019-12-27","close":9540.0},{"date":"2019-12-30","close":9740.0},{"date":"2020-01-02","close":9700.0},{"date":"2020-01-03","close":9990.0},{"date":"2020-01-06","close":9700.0},{"date":"2020-01-07","close":9820.0},{"date":"2020-01-08","close":9430.0},{"date":"2020-01-09","close":9880.0},{"date":"2020-01-10","close":10150.0},{"date":"2020-01-13","close":10000.0},{"date":"2020-01-14","close":10050.0},{"date":"2020-01-15","close":10100.0},{"date":"2020-01-16","close":10150.0},{"date":"2020-01-17","close":10000.0},{"date":"2020-01-20","close":10100.0},{"date":"2020-01-21","close":9920.0},{"date":"2020-01-22","close":9990.0},{"date":"2020-01-23","close":9910.0},{"date":"2020-01-28","close":9490.0},{"date":"2020-01-29","close":9520.0},{"date":"2020-01-30","close":9440.0},{"date":"2020-01-31","close":9000.0},{"date":"2020-02-03","close":9050.0},{"date":"2020-02-04","close":9310.0},{"date":"2020-02-05","close":9260.0},{"date":"2020-02-06","close":9380.0},{"date":"2020-02-07","close":9320.0},{"date":"2020-02-10","close":9200.0},{"date":"2020-02-11","close":9170.0},{"date":"2020-02-12","close":9310.0},{"date":"2020-02-13","close":9270.0},{"date":"2020-02-14","close":9210.0},{"date":"2020-02-17","close":9190.0},{"date":"2020-02-18","close":9100.0},{"date":"2020-02-19","close":9140.0},{"date":"2020-02-20","close":8950.0},{"date":"2020-02-21","close":8820.0},{"date":"2020-02-24","close":8330.0},{"date":"2020-02-25","close":8440.0},{"date":"2020-02-26","close":8530.0},{"date":"2020-02-27","close":8290.0},{"date":"2020-02-28","close":8100.0},{"date":"2020-03-02","close":8090.0},{"date":"2020-03-03","close":8200.0},{"date":"2020-03-04","close":8210.0},{"date":"2020-03-05","close":8390.0},{"date":"2020-03-06","close":8150.0},{"date":"2020-03-09","close":7920.0},{"date":"2020-03-10","close":7770.0},{"date":"2020-03-11","close":7300.0},{"date":"2020-03-12","close":6600.0},{"date":"2020-03-13","close":5540.0},{"date":"2020-03-16","close":5240.0},{"date":"2020-03-17","close":5040.0},{"date":"2020-03-18","close":4730.0},{"date":"2020-03-19","close":3610.0},{"date":"2020-03-20","close":3880.0},{"date":"2020-03-23","close":3900.0},{"date":"2020-03-24","close":4290.0},{"date":"2020-03-25","close":4470.0},{"date":"2020-03-26","close":4570.0},{"date":"2020-03-27","close":4610.0},{"date":"2020-03-30","close":5990.0},{"date":"2020-03-31","close":7780.0},{"date":"2020-04-01","close":6440.0},{"date":"2020-04-02","close":5950.0},{"date":"2020-04-03","close":5950.0},{"date":"2020-04-06","close":6080.0},{"date":"2020-04-07","close":6040.0},{"date":"2020-04-08","close":6010.0},{"date":"2020-04-09","close":6070.0},{"date":"2020-04-10","close":6180.0},{"date":"2020-04-13","close":6130.0},{"date":"2020-04-14","close":6210.0},{"date":"2020-04-16","close":6180.0},{"date":"2020-04-17","close":6290.0},{"date":"2020-04-20","close":6390.0},{"date":"2020-04-21","close":6160.0},{"date":"2020-04-22","close":6290.0},{"date":"2020-04-23","close":6350.0},{"date":"2020-04-24","close":6150.0},{"date":"2020-04-27","close":6150.0},{"date":"2020-04-28","close":6290.0},{"date":"2020-04-29","close":6170.0},{"date":"2020-05-04","close":6050.0},{"date":"2020-05-06","close":6060.0},{"date":"2020-05-07","close":6100.0},{"date":"2020-05-08","close":6210.0},{"date":"2020-05-11","close":6230.0},{"date":"2020-05-12","close":6110.0},{"date":"2020-05-13","close":6080.0},{"date":"2020-05-14","close":6070.0},{"date":"2020-05-15","close":6020.0},{"date":"2020-05-18","close":5970.0},{"date":"2020-05-19","close":5970.0},{"date":"2020-05-20","close":6030.0},{"date":"2020-05-21","close":6010.0},{"date":"2020-05-22","close":5960.0},{"date":"2020-05-25","close":5920.0},{"date":"2020-05-26","close":5930.0},{"date":"2020-05-27","close":5890.0},{"date":"2020-05-28","close":5930.0},{"date":"2020-05-29","close":6150.0},{"date":"2020-06-01","close":6140.0},{"date":"2020-06-02","close":6170.0},{"date":"2020-06-03","close":6120.0},{"date":"2020-06-04","close":6160.0},{"date":"2020-06-05","close":6200.0},{"date":"2020-06-08","close":6500.0},{"date":"2020-06-09","close":6450.0},{"date":"2020-06-10","close":6410.0},{"date":"2020-06-11","close":6200.0},{"date":"2020-06-12","close":6060.0},{"date":"2020-06-15","close":5630.0},{"date":"2020-06-16","close":7020.0},{"date":"2020-06-17","close":6560.0},{"date":"2020-06-18","close":6450.0},{"date":"2020-06-19","close":6230.0},{"date":"2020-06-22","close":6350.0},{"date":"2020-06-23","close":6240.0},{"date":"2020-06-24","close":6220.0},{"date":"2020-06-25","close":6140.0},{"date":"2020-06-26","close":6140.0},{"date":"2020-06-29","close":5910.0},{"date":"2020-06-30","close":5930.0},{"date":"2020-07-01","close":5900.0},{"date":"2020-07-02","close":5910.0},{"date":"2020-07-03","close":5960.0},{"date":"2020-07-06","close":5870.0},{"date":"2020-07-07","close":6160.0},{"date":"2020-07-08","close":6050.0},{"date":"2020-07-09","close":6040.0},{"date":"2020-07-10","close":5930.0},{"date":"2020-07-13","close":6030.0},{"date":"2020-07-14","close":6080.0},{"date":"2020-07-15","close":6050.0},{"date":"2020-07-16","close":6010.0},{"date":"2020-07-17","close":6050.0},{"date":"2020-07-20","close":6040.0},{"date":"2020-07-21","close":6030.0},{"date":"2020-07-22","close":5960.0},{"date":"2020-07-23","close":5860.0},{"date":"2020-07-24","close":5930.0},{"date":"2020-07-27","close":5860.0},{"date":"2020-07-28","close":5870.0},{"date":"2020-07-29","close":5810.0},{"date":"2020-07-30","close":5780.0},{"date":"2020-07-31","close":5740.0},{"date":"2020-08-03","close":5760.0},{"date":"2020-08-04","close":5740.0},{"date":"2020-08-05","close":5820.0},{"date":"2020-08-06","close":5780.0},{"date":"2020-08-07","close":5750.0},{"date":"2020-08-10","close":5700.0},{"date":"2020-08-11","close":5700.0},{"date":"2020-08-12","close":5670.0},{"date":"2020-08-13","close":5760.0},{"date":"2020-08-14","close":5670.0},{"date":"2020-08-18","close":5530.0},{"date":"2020-08-19","close":5600.0},{"date":"2020-08-20","close":5400.0},{"date":"2020-08-21","close":5430.0},{"date":"2020-08-24","close":5310.0},{"date":"2020-08-25","close":5390.0},{"date":"2020-08-26","close":7000.0},{"date":"2020-08-27","close":6300.0},{"date":"2020-08-28","close":6310.0},{"date":"2020-08-31","close":6210.0},{"date":"2020-09-01","close":6140.0},{"date":"2020-09-02","close":6250.0},{"date":"2020-09-03","close":6250.0},{"date":"2020-09-04","close":6170.0},{"date":"2020-09-07","close":6330.0},{"date":"2020-09-08","close":6300.0},{"date":"2020-09-09","close":6300.0},{"date":"2020-09-10","close":6290.0},{"date":"2020-09-11","close":6550.0},{"date":"2020-09-14","close":6980.0},{"date":"2020-09-15","close":7700.0},{"date":"2020-09-16","close":8750.0},{"date":"2020-09-17","close":7910.0},{"date":"2020-09-18","close":8410.0},{"date":"2020-09-21","close":8670.0},{"date":"2020-09-22","close":8140.0},{"date":"2020-09-23","close":10550.0},{"date":"2020-09-24","close":13700.0},{"date":"2020-09-25","close":10800.0},{"date":"2020-09-28","close":14000.0},{"date":"2020-09-29","close":14000.0},{"date":"2020-10-05","close":14400.0},{"date":"2020-10-06","close":17000.0},{"date":"2020-10-07","close":19000.0},{"date":"2020-10-08","close":17900.0},{"date":"2020-10-12","close":19350.0},{"date":"2020-10-13","close":19500.0},{"date":"2020-10-14","close":19100.0},{"date":"2020-10-15","close":17000.0},{"date":"2020-10-16","close":15150.0},{"date":"2020-10-19","close":14550.0},{"date":"2020-10-20","close":13550.0},{"date":"2020-10-21","close":12700.0},{"date":"2020-10-22","close":15200.0},{"date":"2020-10-23","close":13850.0},{"date":"2020-10-26","close":12600.0},{"date":"2020-10-27","close":12250.0},{"date":"2020-10-28","close":12700.0},{"date":"2020-10-29","close":12250.0},{"date":"2020-10-30","close":11750.0},{"date":"2020-11-02","close":13350.0},{"date":"2020-11-03","close":12950.0},{"date":"2020-11-04","close":16800.0},{"date":"2020-11-05","close":15400.0},{"date":"2020-11-06","close":14200.0},{"date":"2020-11-09","close":15100.0},{"date":"2020-11-10","close":14200.0},{"date":"2020-11-11","close":13850.0},{"date":"2020-11-12","close":13500.0},{"date":"2020-11-13","close":13000.0},{"date":"2020-11-16","close":13000.0},{"date":"2020-11-17","close":12750.0},{"date":"2020-11-18","close":13250.0},{"date":"2020-11-19","close":12750.0},{"date":"2020-11-20","close":12900.0},{"date":"2020-11-23","close":13150.0},{"date":"2020-11-24","close":13450.0},{"date":"2020-11-25","close":12900.0},{"date":"2020-11-26","close":12900.0},{"date":"2020-11-27","close":13050.0},{"date":"2020-11-30","close":13000.0},{"date":"2020-12-01","close":13100.0},{"date":"2020-12-02","close":13000.0},{"date":"2020-12-03","close":12800.0},{"date":"2020-12-04","close":12550.0},{"date":"2020-12-07","close":12200.0},{"date":"2020-12-08","close":11950.0},{"date":"2020-12-09","close":11850.0},{"date":"2020-12-10","close":12000.0},{"date":"2020-12-11","close":12100.0},{"date":"2020-12-14","close":11800.0},{"date":"2020-12-15","close":12350.0},{"date":"2020-12-16","close":11950.0},{"date":"2020-12-17","close":11950.0},{"date":"2020-12-18","close":12100.0},{"date":"2020-12-21","close":11950.0},{"date":"2020-12-22","close":11900.0},{"date":"2020-12-23","close":11500.0},{"date":"2020-12-24","close":11200.0},{"date":"2020-12-28","close":10700.0},{"date":"2020-12-29","close":11450.0},{"date":"2020-12-30","close":11750.0},{"date":"2021-01-04","close":12050.0},{"date":"2021-01-05","close":11750.0},{"date":"2021-01-06","close":11950.0},{"date":"2021-01-07","close":12000.0},{"date":"2021-01-08","close":11600.0},{"date":"2021-01-11","close":10900.0},{"date":"2021-01-12","close":10900.0},{"date":"2021-01-13","close":11050.0},{"date":"2021-01-14","close":10850.0},{"date":"2021-01-15","close":10500.0},{"date":"2021-01-18","close":10200.0},{"date":"2021-01-19","close":10500.0},{"date":"2021-01-20","close":10650.0},{"date":"2021-01-21","close":10450.0},{"date":"2021-01-22","close":10450.0},{"date":"2021-01-25","close":11000.0},{"date":"2021-01-26","close":10550.0},{"date":"2021-01-27","close":10400.0},{"date":"2021-01-28","close":10200.0},{"date":"2021-01-29","close":10000.0},{"date":"2021-02-01","close":10250.0},{"date":"2021-02-02","close":10400.0},{"date":"2021-02-03","close":10450.0},{"date":"2021-02-04","close":10550.0},{"date":"2021-02-05","close":10400.0},{"date":"2021-02-08","close":10150.0},{"date":"2021-02-09","close":10150.0},{"date":"2021-02-10","close":10100.0},{"date":"2021-02-15","close":10300.0},{"date":"2021-02-16","close":10200.0},{"date":"2021-02-17","close":10200.0},{"date":"2021-02-18","close":10350.0},{"date":"2021-02-19","close":10150.0},{"date":"2021-02-22","close":10350.0},{"date":"2021-02-23","close":10200.0},{"date":"2021-02-24","close":9840.0},{"date":"2021-02-25","close":9970.0},{"date":"2021-02-26","close":9880.0},{"date":"2021-03-02","close":9890.0},{"date":"2021-03-03","close":9870.0},{"date":"2021-03-04","close":9780.0},{"date":"2021-03-05","close":10400.0},{"date":"2021-03-08","close":10400.0},{"date":"2021-03-09","close":10000.0},{"date":"2021-03-10","close":9720.0},{"date":"2021-03-11","close":9830.0},{"date":"2021-03-12","close":10000.0},{"date":"2021-03-15","close":10700.0},{"date":"2021-03-16","close":10650.0},{"date":"2021-03-17","close":10750.0},{"date":"2021-03-18","close":10900.0},{"date":"2021-03-19","close":10700.0},{"date":"2021-03-22","close":10600.0},{"date":"2021-03-23","close":10400.0},{"date":"2021-03-24","close":10300.0},{"date":"2021-03-25","close":10250.0},{"date":"2021-03-26","close":10650.0},{"date":"2021-03-29","close":11150.0},{"date":"2021-03-30","close":11050.0},{"date":"2021-03-31","close":10800.0},{"date":"2021-04-01","close":10800.0},{"date":"2021-04-02","close":10900.0},{"date":"2021-04-05","close":11600.0},{"date":"2021-04-06","close":11500.0},{"date":"2021-04-07","close":11700.0},{"date":"2021-04-08","close":11500.0},{"date":"2021-04-09","close":11750.0},{"date":"2021-04-12","close":12000.0},{"date":"2021-04-13","close":11850.0},{"date":"2021-04-14","close":11700.0},{"date":"2021-04-15","close":11300.0},{"date":"2021-04-16","close":11550.0},{"date":"2021-04-19","close":11700.0},{"date":"2021-04-20","close":11700.0},{"date":"2021-04-21","close":11800.0},{"date":"2021-04-22","close":11750.0},{"date":"2021-04-23","close":11600.0},{"date":"2021-04-26","close":11700.0},{"date":"2021-04-27","close":11600.0},{"date":"2021-04-28","close":11400.0},{"date":"2021-04-29","close":11300.0},{"date":"2021-04-30","close":11150.0},{"date":"2021-05-03","close":12350.0},{"date":"2021-05-04","close":12500.0},{"date":"2021-05-06","close":12700.0},{"date":"2021-05-07","close":12800.0},{"date":"2021-05-10","close":13200.0},{"date":"2021-05-11","close":12550.0},{"date":"2021-05-12","close":12300.0},{"date":"2021-05-13","close":12000.0},{"date":"2021-05-14","close":12600.0},{"date":"2021-05-17","close":12400.0},{"date":"2021-05-18","close":12550.0},{"date":"2021-05-20","close":12500.0},{"date":"2021-05-21","close":12750.0},{"date":"2021-05-24","close":12150.0},{"date":"2021-05-25","close":12200.0},{"date":"2021-05-26","close":12200.0},{"date":"2021-05-27","close":12850.0},{"date":"2021-05-28","close":12850.0},{"date":"2021-05-31","close":12750.0},{"date":"2021-06-01","close":12700.0},{"date":"2021-06-02","close":13000.0},{"date":"2021-06-03","close":13300.0},{"date":"2021-06-04","close":12950.0},{"date":"2021-06-07","close":12650.0},{"date":"2021-06-08","close":12650.0},{"date":"2021-06-09","close":12450.0},{"date":"2021-06-10","close":12500.0},{"date":"2021-06-11","close":12350.0},{"date":"2021-06-14","close":12250.0},{"date":"2021-06-15","close":12200.0},{"date":"2021-06-16","close":12400.0},{"date":"2021-06-17","close":12100.0},{"date":"2021-06-18","close":12200.0},{"date":"2021-06-21","close":11750.0},{"date":"2021-06-22","close":11650.0},{"date":"2021-06-23","close":11700.0},{"date":"2021-06-24","close":11500.0},{"date":"2021-06-25","close":11550.0},{"date":"2021-06-28","close":11600.0},{"date":"2021-06-29","close":11450.0},{"date":"2021-06-30","close":11800.0},{"date":"2021-07-01","close":11700.0},{"date":"2021-07-02","close":11850.0},{"date":"2021-07-05","close":11700.0},{"date":"2021-07-06","close":11650.0},{"date":"2021-07-07","close":11600.0},{"date":"2021-07-08","close":11350.0},{"date":"2021-07-09","close":11850.0},{"date":"2021-07-12","close":11850.0},{"date":"2021-07-13","close":11850.0},{"date":"2021-07-14","close":11850.0},{"date":"2021-07-15","close":11950.0},{"date":"2021-07-16","close":11700.0},{"date":"2021-07-19","close":11750.0},{"date":"2021-07-20","close":12100.0},{"date":"2021-07-21","close":12050.0},{"date":"2021-07-22","close":11750.0},{"date":"2021-07-23","close":11650.0},{"date":"2021-07-26","close":11500.0},{"date":"2021-07-27","close":11500.0},{"date":"2021-07-28","close":11500.0},{"date":"2021-07-29","close":11600.0},{"date":"2021-07-30","close":11400.0},{"date":"2021-08-02","close":11450.0},{"date":"2021-08-03","close":11500.0},{"date":"2021-08-04","close":11550.0},{"date":"2021-08-05","close":11750.0},{"date":"2021-08-06","close":11800.0},{"date":"2021-08-09","close":11500.0},{"date":"2021-08-10","close":11650.0},{"date":"2021-08-11","close":11350.0},{"date":"2021-08-12","close":11300.0},{"date":"2021-08-13","close":11000.0},{"date":"2021-08-17","close":10350.0},{"date":"2021-08-18","close":10500.0},{"date":"2021-08-19","close":10000.0},{"date":"2021-08-20","close":9620.0},{"date":"2021-08-23","close":9990.0},{"date":"2021-08-24","close":10300.0},{"date":"2021-08-25","close":10350.0},{"date":"2021-08-26","close":10200.0},{"date":"2021-08-27","close":10400.0},{"date":"2021-08-30","close":10400.0},{"date":"2021-08-31","close":10750.0},{"date":"2021-09-01","close":10750.0},{"date":"2021-09-02","close":10700.0},{"date":"2021-09-03","close":10650.0},{"date":"2021-09-06","close":10750.0},{"date":"2021-09-07","close":10500.0},{"date":"2021-09-08","close":10250.0},{"date":"2021-09-09","close":8840.0},{"date":"2021-09-10","close":10250.0},{"date":"2021-09-13","close":9930.0},{"date":"2021-09-14","close":9840.0},{"date":"2021-09-15","close":9440.0},{"date":"2021-09-16","close":9220.0},{"date":"2021-09-17","close":9170.0},{"date":"2021-09-23","close":8910.0},{"date":"2021-09-24","close":9150.0},{"date":"2021-09-27","close":9120.0},{"date":"2021-09-28","close":8990.0},{"date":"2021-09-29","close":8880.0},{"date":"2021-09-30","close":9130.0},{"date":"2021-10-01","close":8760.0},{"date":"2021-10-05","close":8410.0},{"date":"2021-10-06","close":7820.0},{"date":"2021-10-07","close":8090.0},{"date":"2021-10-08","close":7950.0},{"date":"2021-10-12","close":7900.0},{"date":"2021-10-13","close":8000.0},{"date":"2021-10-14","close":8150.0},{"date":"2021-10-15","close":8230.0},{"date":"2021-10-18","close":8250.0},{"date":"2021-10-19","close":8280.0},{"date":"2021-10-20","close":8340.0},{"date":"2021-10-21","close":8510.0},{"date":"2021-10-22","close":8520.0},{"date":"2021-10-25","close":8430.0},{"date":"2021-10-26","close":8500.0},{"date":"2021-10-27","close":8410.0},{"date":"2021-10-28","close":8390.0},{"date":"2021-10-29","close":8310.0},{"date":"2021-11-01","close":8220.0},{"date":"2021-11-02","close":8300.0},{"date":"2021-11-03","close":8080.0},{"date":"2021-11-04","close":7850.0},{"date":"2021-11-05","close":7760.0},{"date":"2021-11-08","close":7430.0},{"date":"2021-11-09","close":7410.0},{"date":"2021-11-10","close":6980.0},{"date":"2021-11-11","close":6950.0},{"date":"2021-11-12","close":7020.0},{"date":"2021-11-15","close":7140.0},{"date":"2021-11-16","close":7090.0},{"date":"2021-11-17","close":6990.0},{"date":"2021-11-18","close":6860.0},{"date":"2021-11-19","close":6810.0},{"date":"2021-11-22","close":7110.0},{"date":"2021-11-23","close":6860.0},{"date":"2021-11-24","close":6950.0},{"date":"2021-11-25","close":7000.0},{"date":"2021-11-26","close":7040.0},{"date":"2021-11-29","close":6870.0},{"date":"2021-11-30","close":6510.0},{"date":"2021-12-01","close":6710.0},{"date":"2021-12-02","close":6930.0},{"date":"2021-12-03","close":7010.0},{"date":"2021-12-06","close":7250.0},{"date":"2021-12-07","close":7230.0},{"date":"2021-12-08","close":7190.0},{"date":"2021-12-09","close":7550.0},{"date":"2021-12-10","close":7570.0},{"date":"2021-12-13","close":7500.0},{"date":"2021-12-14","close":7470.0},{"date":"2021-12-15","close":7220.0},{"date":"2021-12-16","close":7110.0},{"date":"2021-12-17","close":6980.0},{"date":"2021-12-20","close":6920.0},{"date":"2021-12-21","close":6870.0},{"date":"2021-12-22","close":6800.0},{"date":"2021-12-23","close":7910.0},{"date":"2021-12-24","close":7740.0},{"date":"2021-12-27","close":8910.0},{"date":"2021-12-28","close":8420.0},{"date":"2021-12-29","close":8900.0},{"date":"2021-12-30","close":8970.0},{"date":"2022-01-03","close":9440.0},{"date":"2022-01-04","close":9300.0},{"date":"2022-01-05","close":9130.0},{"date":"2022-01-06","close":8970.0},{"date":"2022-01-07","close":9000.0},{"date":"2022-01-10","close":8930.0},{"date":"2022-01-11","close":8800.0},{"date":"2022-01-12","close":9020.0},{"date":"2022-01-13","close":9000.0},{"date":"2022-01-14","close":8850.0},{"date":"2022-01-17","close":8550.0},{"date":"2022-01-18","close":8390.0},{"date":"2022-01-19","close":8400.0},{"date":"2022-01-20","close":8500.0},{"date":"2022-01-21","close":8360.0},{"date":"2022-01-24","close":8110.0},{"date":"2022-01-25","close":7860.0},{"date":"2022-01-26","close":8150.0},{"date":"2022-01-27","close":7820.0},{"date":"2022-01-28","close":8140.0},{"date":"2022-02-03","close":8450.0},{"date":"2022-02-04","close":8470.0},{"date":"2022-02-07","close":8530.0},{"date":"2022-02-08","close":8950.0},{"date":"2022-02-09","close":8910.0},{"date":"2022-02-10","close":8850.0},{"date":"2022-02-11","close":8850.0},{"date":"2022-02-14","close":8550.0},{"date":"2022-02-15","close":8480.0},{"date":"2022-02-16","close":8710.0},{"date":"2022-02-17","close":8600.0},{"date":"2022-02-18","close":8660.0},{"date":"2022-02-21","close":8670.0},{"date":"2022-02-22","close":8540.0},{"date":"2022-02-23","close":8590.0},{"date":"2022-02-24","close":8260.0},{"date":"2022-02-25","close":8480.0},{"date":"2022-02-28","close":8660.0},{"date":"2022-03-02","close":8780.0},{"date":"2022-03-03","close":8860.0},{"date":"2022-03-04","close":8790.0},{"date":"2022-03-07","close":8740.0},{"date":"2022-03-08","close":8600.0},{"date":"2022-03-10","close":8780.0},{"date":"2022-03-11","close":8790.0},{"date":"2022-03-14","close":8620.0},{"date":"2022-03-15","close":8570.0},{"date":"2022-03-16","close":8650.0},{"date":"2022-03-17","close":8830.0},{"date":"2022-03-18","close":8880.0},{"date":"2022-03-21","close":8860.0},{"date":"2022-03-22","close":8910.0},{"date":"2022-03-23","close":8930.0},{"date":"2022-03-24","close":9010.0},{"date":"2022-03-25","close":9150.0},{"date":"2022-03-28","close":9080.0},{"date":"2022-03-29","close":9090.0},{"date":"2022-03-30","close":9040.0},{"date":"2022-03-31","close":8950.0},{"date":"2022-04-01","close":8940.0},{"date":"2022-04-04","close":8840.0},{"date":"2022-04-05","close":8790.0},{"date":"2022-04-06","close":8750.0},{"date":"2022-04-07","close":8550.0},{"date":"2022-04-08","close":8460.0},{"date":"2022-04-11","close":8320.0},{"date":"2022-04-12","close":8190.0},{"date":"2022-04-13","close":8350.0},{"date":"2022-04-14","close":8460.0},{"date":"2022-04-15","close":8400.0},{"date":"2022-04-18","close":8400.0},{"date":"2022-04-19","close":8390.0},{"date":"2022-04-20","close":8340.0},{"date":"2022-04-21","close":8230.0},{"date":"2022-04-22","close":8180.0},{"date":"2022-04-25","close":8150.0},{"date":"2022-04-26","close":8110.0},{"date":"2022-04-27","close":8040.0},{"date":"2022-04-28","close":8060.0},{"date":"2022-04-29","close":8080.0},{"date":"2022-05-02","close":8090.0},{"date":"2022-05-03","close":7950.0},{"date":"2022-05-04","close":8040.0},{"date":"2022-05-06","close":8180.0},{"date":"2022-05-09","close":7960.0},{"date":"2022-05-10","close":7890.0},{"date":"2022-05-11","close":7780.0},{"date":"2022-05-12","close":7440.0},{"date":"2022-05-13","close":7470.0},{"date":"2022-05-16","close":7490.0},{"date":"2022-05-17","close":7220.0},{"date":"2022-05-18","close":7260.0},{"date":"2022-05-19","close":6890.0},{"date":"2022-05-20","close":7060.0},{"date":"2022-05-23","close":7220.0},{"date":"2022-05-24","close":7200.0},{"date":"2022-05-25","close":7160.0},{"date":"2022-05-26","close":7090.0},{"date":"2022-05-27","close":7060.0},{"date":"2022-05-30","close":7080.0},{"date":"2022-05-31","close":7410.0},{"date":"2022-06-02","close":7260.0},{"date":"2022-06-03","close":7240.0},{"date":"2022-06-07","close":7170.0},{"date":"2022-06-08","close":7130.0},{"date":"2022-06-09","close":7170.0},{"date":"2022-06-10","close":7200.0},{"date":"2022-06-13","close":6800.0},{"date":"2022-06-14","close":6550.0},{"date":"2022-06-15","close":6150.0},{"date":"2022-06-16","close":6050.0},{"date":"2022-06-17","close":6290.0},{"date":"2022-06-20","close":5950.0},{"date":"2022-06-21","close":6080.0},{"date":"2022-06-22","close":5840.0},{"date":"2022-06-23","close":5300.0},{"date":"2022-06-24","close":5470.0},{"date":"2022-06-27","close":5940.0},{"date":"2022-06-28","close":5890.0},{"date":"2022-06-29","close":5820.0},{"date":"2022-06-30","close":5660.0},{"date":"2022-07-01","close":5420.0},{"date":"2022-07-04","close":5600.0},{"date":"2022-07-05","close":5590.0},{"date":"2022-07-06","close":5690.0},{"date":"2022-07-07","close":5950.0},{"date":"2022-07-08","close":5990.0},{"date":"2022-07-11","close":6270.0},{"date":"2022-07-12","close":6270.0},{"date":"2022-07-13","close":6220.0},{"date":"2022-07-14","close":6040.0},{"date":"2022-07-15","close":6010.0},{"date":"2022-07-18","close":6030.0},{"date":"2022-07-19","close":6040.0},{"date":"2022-07-20","close":5890.0},{"date":"2022-07-21","close":6160.0},{"date":"2022-07-22","close":6210.0},{"date":"2022-07-25","close":6210.0},{"date":"2022-07-26","close":6210.0},{"date":"2022-07-27","close":6120.0},{"date":"2022-07-28","close":6090.0},{"date":"2022-07-29","close":6100.0},{"date":"2022-08-01","close":6030.0},{"date":"2022-08-02","close":5930.0},{"date":"2022-08-03","close":6190.0},{"date":"2022-08-04","close":6100.0},{"date":"2022-08-05","close":6100.0},{"date":"2022-08-08","close":6040.0},{"date":"2022-08-09","close":5960.0},{"date":"2022-08-10","close":6000.0},{"date":"2022-08-11","close":6010.0},{"date":"2022-08-12","close":6000.0},{"date":"2022-08-16","close":6000.0},{"date":"2022-08-17","close":5870.0},{"date":"2022-08-18","close":5850.0},{"date":"2022-08-19","close":5720.0},{"date":"2022-08-22","close":5710.0},{"date":"2022-08-23","close":5600.0},{"date":"2022-08-24","close":5620.0},{"date":"2022-08-25","close":5610.0},{"date":"2022-08-26","close":5590.0},{"date":"2022-08-29","close":5490.0},{"date":"2022-08-30","close":5470.0},{"date":"2022-08-31","close":5410.0},{"date":"2022-09-01","close":5390.0},{"date":"2022-09-02","close":5330.0},{"date":"2022-09-05","close":5100.0},{"date":"2022-09-06","close":5240.0},{"date":"2022-09-07","close":5110.0},{"date":"2022-09-08","close":5060.0},{"date":"2022-09-13","close":5090.0},{"date":"2022-09-14","close":5080.0},{"date":"2022-09-15","close":5070.0},{"date":"2022-09-16","close":4810.0},{"date":"2022-09-19","close":4990.0},{"date":"2022-09-20","close":4980.0},{"date":"2022-09-21","close":5000.0},{"date":"2022-09-22","close":5000.0},{"date":"2022-09-23","close":4980.0},{"date":"2022-09-26","close":4730.0},{"date":"2022-09-27","close":4700.0},{"date":"2022-09-28","close":4530.0},{"date":"2022-09-29","close":4680.0},{"date":"2022-09-30","close":4690.0},{"date":"2022-10-04","close":4640.0},{"date":"2022-10-05","close":4670.0},{"date":"2022-10-06","close":4750.0},{"date":"2022-10-07","close":4840.0},{"date":"2022-10-11","close":4680.0},{"date":"2022-10-12","close":4470.0},{"date":"2022-10-13","close":4040.0},{"date":"2022-10-14","close":4160.0},{"date":"2022-10-17","close":4150.0},{"date":"2022-10-18","close":4160.0},{"date":"2022-10-19","close":5400.0},{"date":"2022-10-20","close":5820.0},{"date":"2022-10-21","close":4950.0},{"date":"2022-10-24","close":6300.0},{"date":"2022-10-25","close":5780.0},{"date":"2022-10-26","close":5660.0},{"date":"2022-10-27","close":6050.0},{"date":"2022-10-28","close":6260.0},{"date":"2022-10-31","close":6080.0},{"date":"2022-11-01","close":5950.0},{"date":"2022-11-02","close":5560.0},{"date":"2022-11-03","close":6260.0},{"date":"2022-11-04","close":6020.0},{"date":"2022-11-07","close":6280.0},{"date":"2022-11-08","close":6200.0},{"date":"2022-11-09","close":6120.0},{"date":"2022-11-10","close":5990.0},{"date":"2022-11-11","close":5910.0},{"date":"2022-11-14","close":5850.0},{"date":"2022-11-15","close":5820.0},{"date":"2022-11-16","close":5750.0},{"date":"2022-11-17","close":6100.0},{"date":"2022-11-18","close":5650.0},{"date":"2022-11-21","close":5620.0},{"date":"2022-11-22","close":5560.0},{"date":"2022-11-23","close":5510.0},{"date":"2022-11-24","close":5510.0},{"date":"2022-11-25","close":5540.0},{"date":"2022-11-28","close":5360.0},{"date":"2022-11-29","close":5300.0},{"date":"2022-11-30","close":5300.0},{"date":"2022-12-01","close":5390.0},{"date":"2022-12-02","close":5350.0},{"date":"2022-12-05","close":5280.0},{"date":"2022-12-06","close":5080.0},{"date":"2022-12-07","close":5100.0},{"date":"2022-12-08","close":5040.0},{"date":"2022-12-09","close":5020.0},{"date":"2022-12-12","close":5050.0},{"date":"2022-12-13","close":4890.0},{"date":"2022-12-14","close":5000.0},{"date":"2022-12-15","close":5000.0},{"date":"2022-12-16","close":5030.0},{"date":"2022-12-19","close":5000.0},{"date":"2022-12-20","close":4850.0},{"date":"2022-12-21","close":4730.0},{"date":"2022-12-22","close":4800.0},{"date":"2022-12-23","close":4680.0},{"date":"2022-12-26","close":4460.0},{"date":"2022-12-27","close":4480.0},{"date":"2022-12-28","close":4630.0},{"date":"2022-12-29","close":4700.0},{"date":"2023-01-02","close":4620.0},{"date":"2023-01-03","close":4780.0},{"date":"2023-01-04","close":4820.0},{"date":"2023-01-05","close":4930.0},{"date":"2023-01-06","close":4890.0},{"date":"2023-01-09","close":4920.0},{"date":"2023-01-10","close":4880.0},{"date":"2023-01-11","close":4910.0},{"date":"2023-01-12","close":5020.0},{"date":"2023-01-13","close":5040.0},{"date":"2023-01-16","close":5050.0},{"date":"2023-01-17","close":4890.0},{"date":"2023-01-18","close":4950.0},{"date":"2023-01-19","close":4790.0},{"date":"2023-01-20","close":4730.0},{"date":"2023-01-25","close":4730.0},{"date":"2023-01-26","close":4800.0},{"date":"2023-01-27","close":4790.0},{"date":"2023-01-30","close":4730.0},{"date":"2023-01-31","close":4730.0},{"date":"2023-02-01","close":4720.0},{"date":"2023-02-02","close":4720.0},{"date":"2023-02-03","close":4780.0},{"date":"2023-02-06","close":4780.0},{"date":"2023-02-07","close":4840.0},{"date":"2023-02-08","close":6290.0},{"date":"2023-02-09","close":5500.0},{"date":"2023-02-10","close":5330.0},{"date":"2023-02-13","close":5270.0},{"date":"2023-02-14","close":5210.0},{"date":"2023-02-15","close":5090.0},{"date":"2023-02-16","close":5060.0},{"date":"2023-02-17","close":5070.0},{"date":"2023-02-20","close":4950.0},{"date":"2023-02-21","close":5070.0},{"date":"2023-02-22","close":4860.0},{"date":"2023-02-23","close":4780.0},{"date":"2023-02-24","close":4600.0},{"date":"2023-02-27","close":4530.0},{"date":"2023-02-28","close":4570.0},{"date":"2023-03-02","close":4610.0},{"date":"2023-03-03","close":4530.0},{"date":"2023-03-06","close":4510.0},{"date":"2023-03-07","close":4540.0},{"date":"2023-03-08","close":4490.0},{"date":"2023-03-09","close":4330.0},{"date":"2023-03-10","close":4490.0},{"date":"2023-03-13","close":4340.0},{"date":"2023-03-14","close":4130.0},{"date":"2023-03-15","close":4080.0},{"date":"2023-03-16","close":3860.0},{"date":"2023-03-17","close":3990.0},{"date":"2023-03-20","close":3940.0},{"date":"2023-03-21","close":3890.0},{"date":"2023-03-22","close":3860.0},{"date":"2023-03-23","close":3820.0},{"date":"2023-03-24","close":3880.0},{"date":"2023-03-27","close":4020.0},{"date":"2023-03-28","close":4010.0},{"date":"2023-03-29","close":4130.0},{"date":"2023-03-30","close":4150.0},{"date":"2023-03-31","close":4130.0},{"date":"2023-04-03","close":4020.0},{"date":"2023-04-04","close":4130.0},{"date":"2023-04-05","close":4150.0},{"date":"2023-04-06","close":4040.0},{"date":"2023-04-07","close":3990.0},{"date":"2023-04-10","close":4120.0},{"date":"2023-04-11","close":5350.0},{"date":"2023-04-12","close":6270.0},{"date":"2023-04-13","close":5350.0},{"date":"2023-04-14","close":5110.0},{"date":"2023-04-17","close":5250.0},{"date":"2023-04-18","close":5110.0},{"date":"2023-04-19","close":5170.0},{"date":"2023-04-20","close":4990.0},{"date":"2023-04-21","close":4880.0},{"date":"2023-04-24","close":4710.0},{"date":"2023-04-25","close":4560.0},{"date":"2023-04-26","close":4600.0},{"date":"2023-04-27","close":4540.0},{"date":"2023-04-28","close":4480.0},{"date":"2023-05-02","close":4660.0},{"date":"2023-05-03","close":4600.0},{"date":"2023-05-04","close":4560.0},{"date":"2023-05-08","close":4590.0},{"date":"2023-05-09","close":4480.0},{"date":"2023-05-10","close":4470.0},{"date":"2023-05-11","close":4510.0},{"date":"2023-05-12","close":4360.0},{"date":"2023-05-15","close":4220.0},{"date":"2023-05-16","close":4160.0},{"date":"2023-05-17","close":4230.0},{"date":"2023-05-18","close":4280.0},{"date":"2023-05-19","close":4250.0},{"date":"2023-05-22","close":4480.0},{"date":"2023-05-23","close":4460.0},{"date":"2023-05-24","close":4470.0},{"date":"2023-05-25","close":4470.0},{"date":"2023-05-26","close":4390.0},{"date":"2023-05-30","close":4330.0},{"date":"2023-05-31","close":4190.0},{"date":"2023-06-01","close":4180.0},{"date":"2023-06-02","close":4660.0},{"date":"2023-06-05","close":4590.0},{"date":"2023-06-07","close":4520.0},{"date":"2023-06-08","close":4540.0},{"date":"2023-06-09","close":4590.0},{"date":"2023-06-12","close":4610.0},{"date":"2023-06-13","close":4610.0},{"date":"2023-06-14","close":4500.0},{"date":"2023-06-15","close":4530.0},{"date":"2023-06-16","close":4650.0},{"date":"2023-06-19","close":4660.0},{"date":"2023-06-20","close":4620.0},{"date":"2023-06-21","close":4920.0},{"date":"2023-06-22","close":4780.0},{"date":"2023-06-23","close":4660.0},{"date":"2023-06-26","close":4630.0},{"date":"2023-06-27","close":4730.0},{"date":"2023-06-28","close":4600.0},{"date":"2023-06-29","close":4410.0},{"date":"2023-06-30","close":4390.0},{"date":"2023-07-03","close":4400.0},{"date":"2023-07-04","close":4440.0},{"date":"2023-07-05","close":4400.0},{"date":"2023-07-06","close":4290.0},{"date":"2023-07-07","close":4210.0},{"date":"2023-07-10","close":4290.0},{"date":"2023-07-11","close":4280.0},{"date":"2023-07-12","close":4230.0},{"date":"2023-07-13","close":4250.0},{"date":"2023-07-14","close":4210.0},{"date":"2023-07-17","close":4100.0},{"date":"2023-07-18","close":4010.0},{"date":"2023-07-19","close":3990.0},{"date":"2023-07-20","close":4050.0},{"date":"2023-07-21","close":4000.0},{"date":"2023-07-24","close":3930.0},{"date":"2023-07-25","close":3800.0},{"date":"2023-07-26","close":3480.0},{"date":"2023-07-27","close":3600.0},{"date":"2023-07-28","close":3580.0},{"date":"2023-07-31","close":3770.0},{"date":"2023-08-01","close":3940.0},{"date":"2023-08-02","close":3840.0},{"date":"2023-08-03","close":3900.0},{"date":"2023-08-04","close":3760.0},{"date":"2023-08-07","close":3710.0},{"date":"2023-08-08","close":3680.0},{"date":"2023-08-09","close":3720.0},{"date":"2023-08-10","close":3810.0},{"date":"2023-08-11","close":3810.0},{"date":"2023-08-14","close":3740.0},{"date":"2023-08-16","close":3580.0},{"date":"2023-08-17","close":3480.0},{"date":"2023-08-18","close":3500.0},{"date":"2023-08-21","close":3490.0},{"date":"2023-08-22","close":3490.0},{"date":"2023-08-23","close":3410.0},{"date":"2023-08-24","close":3440.0},{"date":"2023-08-25","close":3470.0},{"date":"2023-08-28","close":3470.0},{"date":"2023-08-29","close":3460.0},{"date":"2023-08-30","close":3460.0},{"date":"2023-08-31","close":3490.0},{"date":"2023-09-01","close":3500.0},{"date":"2023-09-04","close":3520.0},{"date":"2023-09-05","close":3560.0},{"date":"2023-09-06","close":3480.0},{"date":"2023-09-07","close":3470.0},{"date":"2023-09-08","close":3390.0},{"date":"2023-09-11","close":3260.0},{"date":"2023-09-12","close":3290.0},{"date":"2023-09-13","close":3250.0},{"date":"2023-09-14","close":3360.0},{"date":"2023-09-15","close":3450.0},{"date":"2023-09-18","close":3490.0},{"date":"2023-09-19","close":3460.0},{"date":"2023-09-20","close":3400.0},{"date":"2023-09-21","close":3340.0},{"date":"2023-09-22","close":3330.0},{"date":"2023-09-25","close":3280.0},{"date":"2023-09-26","close":3170.0},{"date":"2023-09-27","close":3260.0},{"date":"2023-10-04","close":3170.0},{"date":"2023-10-05","close":3170.0},{"date":"2023-10-06","close":3110.0},{"date":"2023-10-10","close":3300.0},{"date":"2023-10-11","close":3830.0},{"date":"2023-10-12","close":3700.0},{"date":"2023-10-13","close":3740.0},{"date":"2023-10-16","close":3770.0},{"date":"2023-10-17","close":3690.0},{"date":"2023-10-18","close":3650.0},{"date":"2023-10-19","close":3580.0},{"date":"2023-10-20","close":3550.0},{"date":"2023-10-23","close":3490.0},{"date":"2023-10-24","close":3440.0},{"date":"2023-10-25","close":3550.0},{"date":"2023-10-26","close":3520.0},{"date":"2023-10-27","close":3540.0},{"date":"2023-10-30","close":3550.0},{"date":"2023-10-31","close":3430.0},{"date":"2023-11-01","close":3460.0},{"date":"2023-11-02","close":3550.0},{"date":"2023-11-03","close":3600.0},{"date":"2023-11-06","close":3780.0},{"date":"2023-11-07","close":3900.0},{"date":"2023-11-08","close":4280.0},{"date":"2023-11-09","close":4430.0},{"date":"2023-11-10","close":5000.0},{"date":"2023-11-13","close":4260.0},{"date":"2023-11-14","close":5080.0},{"date":"2023-11-15","close":5080.0},{"date":"2023-11-16","close":5400.0},{"date":"2023-11-17","close":5180.0},{"date":"2023-11-20","close":4990.0},{"date":"2023-11-21","close":4840.0},{"date":"2023-11-22","close":4600.0},{"date":"2023-11-23","close":4690.0},{"date":"2023-11-24","close":4560.0},{"date":"2023-11-27","close":4460.0},{"date":"2023-11-28","close":4280.0},{"date":"2023-11-29","close":4360.0},{"date":"2023-11-30","close":4190.0},{"date":"2023-12-01","close":4160.0},{"date":"2023-12-04","close":4520.0},{"date":"2023-12-05","close":4450.0},{"date":"2023-12-06","close":4470.0},{"date":"2023-12-07","close":4440.0},{"date":"2023-12-08","close":4450.0},{"date":"2023-12-11","close":4440.0},{"date":"2023-12-12","close":4580.0},{"date":"2023-12-13","close":4390.0},{"date":"2023-12-14","close":4420.0},{"date":"2023-12-15","close":4500.0},{"date":"2023-12-18","close":4450.0},{"date":"2023-12-19","close":4440.0},{"date":"2023-12-20","close":4440.0},{"date":"2023-12-21","close":4460.0},{"date":"2023-12-22","close":4460.0},{"date":"2023-12-26","close":4410.0},{"date":"2023-12-27","close":4400.0},{"date":"2023-12-28","close":4400.0},{"date":"2024-01-02","close":4480.0},{"date":"2024-01-03","close":4500.0},{"date":"2024-01-04","close":4470.0},{"date":"2024-01-05","close":4370.0},{"date":"2024-01-08","close":4500.0},{"date":"2024-01-09","close":4400.0},{"date":"2024-01-10","close":4380.0},{"date":"2024-01-11","close":5020.0},{"date":"2024-01-12","close":4550.0},{"date":"2024-01-15","close":5910.0},{"date":"2024-01-16","close":5480.0},{"date":"2024-01-17","close":5320.0},{"date":"2024-01-18","close":5570.0},{"date":"2024-01-19","close":5360.0},{"date":"2024-01-22","close":5500.0},{"date":"2024-01-23","close":5460.0},{"date":"2024-01-24","close":5300.0},{"date":"2024-01-25","close":5300.0},{"date":"2024-01-26","close":5550.0},{"date":"2024-01-29","close":5170.0},{"date":"2024-01-30","close":5630.0},{"date":"2024-01-31","close":5740.0},{"date":"2024-02-01","close":5520.0},{"date":"2024-02-02","close":5500.0},{"date":"2024-02-05","close":5540.0},{"date":"2024-02-06","close":5400.0},{"date":"2024-02-07","close":5510.0},{"date":"2024-02-08","close":5600.0},{"date":"2024-02-13","close":5590.0},{"date":"2024-02-14","close":5680.0},{"date":"2024-02-15","close":5620.0},{"date":"2024-02-16","close":5240.0},{"date":"2024-02-19","close":5200.0},{"date":"2024-02-20","close":5240.0},{"date":"2024-02-21","close":5100.0},{"date":"2024-02-22","close":4960.0},{"date":"2024-02-23","close":5240.0},{"date":"2024-02-26","close":5140.0},{"date":"2024-02-27","close":5150.0},{"date":"2024-02-28","close":5150.0},{"date":"2024-02-29","close":5420.0},{"date":"2024-03-04","close":5170.0},{"date":"2024-03-05","close":5470.0},{"date":"2024-03-06","close":5440.0},{"date":"2024-03-07","close":5300.0},{"date":"2024-03-08","close":5370.0},{"date":"2024-03-11","close":5110.0},{"date":"2024-03-12","close":5150.0},{"date":"2024-03-13","close":5300.0},{"date":"2024-03-14","close":5400.0},{"date":"2024-03-15","close":5780.0},{"date":"2024-03-18","close":5590.0},{"date":"2024-03-19","close":5540.0},{"date":"2024-03-20","close":5730.0},{"date":"2024-03-21","close":5270.0},{"date":"2024-03-22","close":5100.0},{"date":"2024-03-25","close":4240.0},{"date":"2024-03-26","close":4190.0},{"date":"2024-03-27","close":3970.0},{"date":"2024-03-28","close":4080.0},{"date":"2024-03-29","close":4180.0},{"date":"2024-04-01","close":4110.0},{"date":"2024-04-02","close":4020.0},{"date":"2024-04-03","close":3980.0},{"date":"2024-04-04","close":3970.0},{"date":"2024-04-05","close":3960.0},{"date":"2024-04-08","close":3840.0},{"date":"2024-04-09","close":3870.0},{"date":"2024-04-11","close":3800.0},{"date":"2024-04-12","close":3710.0},{"date":"2024-04-15","close":3570.0},{"date":"2024-04-16","close":3440.0},{"date":"2024-04-17","close":3370.0},{"date":"2024-04-18","close":3500.0},{"date":"2024-04-19","close":3600.0},{"date":"2024-04-22","close":3620.0},{"date":"2024-04-23","close":3560.0},{"date":"2024-04-24","close":3580.0},{"date":"2024-04-25","close":3520.0},{"date":"2024-04-26","close":3480.0},{"date":"2024-04-29","close":3550.0},{"date":"2024-04-30","close":3500.0},{"date":"2024-05-02","close":3350.0},{"date":"2024-05-03","close":3080.0},{"date":"2024-05-07","close":3020.0},{"date":"2024-05-08","close":3220.0},{"date":"2024-05-09","close":3220.0},{"date":"2024-05-10","close":3190.0},{"date":"2024-05-13","close":3190.0},{"date":"2024-05-14","close":3260.0},{"date":"2024-05-16","close":3260.0},{"date":"2024-05-17","close":3110.0},{"date":"2024-05-20","close":3060.0},{"date":"2024-05-21","close":3090.0},{"date":"2024-05-22","close":3060.0},{"date":"2024-05-23","close":3080.0},{"date":"2024-05-24","close":3080.0},{"date":"2024-05-27","close":3080.0},{"date":"2024-05-28","close":3100.0},{"date":"2024-05-29","close":3060.0},{"date":"2024-05-30","close":3050.0},{"date":"2024-05-31","close":3050.0},{"date":"2024-06-03","close":3030.0},{"date":"2024-06-04","close":3090.0},{"date":"2024-06-05","close":3150.0},{"date":"2024-06-07","close":3150.0},{"date":"2024-06-10","close":3150.0},{"date":"2024-06-11","close":3160.0},{"date":"2024-06-12","close":3120.0},{"date":"2024-06-13","close":3110.0},{"date":"2024-06-14","close":3090.0},{"date":"2024-06-17","close":3070.0},{"date":"2024-06-18","close":3050.0},{"date":"2024-06-19","close":3000.0},{"date":"2024-06-20","close":3000.0},{"date":"2024-06-21","close":2960.0},{"date":"2024-06-24","close":2840.0},{"date":"2024-06-25","close":2860.0},{"date":"2024-06-26","close":2930.0},{"date":"2024-06-27","close":2930.0},{"date":"2024-06-28","close":2870.0},{"date":"2024-07-01","close":3010.0},{"date":"2024-07-02","close":3040.0},{"date":"2024-07-03","close":3000.0},{"date":"2024-07-04","close":2980.0},{"date":"2024-07-05","close":2970.0},{"date":"2024-07-08","close":2970.0},{"date":"2024-07-09","close":3040.0},{"date":"2024-07-10","close":2980.0},{"date":"2024-07-11","close":2990.0},{"date":"2024-07-12","close":2920.0},{"date":"2024-07-15","close":2990.0},{"date":"2024-07-16","close":3020.0},{"date":"2024-07-17","close":3010.0},{"date":"2024-07-18","close":3010.0},{"date":"2024-07-19","close":2980.0},{"date":"2024-07-22","close":2950.0},{"date":"2024-07-23","close":2900.0},{"date":"2024-07-24","close":2930.0},{"date":"2024-07-25","close":3040.0},{"date":"2024-07-26","close":3050.0},{"date":"2024-07-29","close":2990.0},{"date":"2024-07-30","close":3020.0},{"date":"2024-07-31","close":2950.0},{"date":"2024-08-01","close":3060.0},{"date":"2024-08-02","close":3020.0},{"date":"2024-08-05","close":2930.0},{"date":"2024-08-06","close":2930.0},{"date":"2024-08-07","close":2920.0},{"date":"2024-08-08","close":2900.0},{"date":"2024-08-09","close":2930.0},{"date":"2024-08-12","close":2950.0},{"date":"2024-08-13","close":2920.0},{"date":"2024-08-14","close":2910.0},{"date":"2024-08-16","close":2830.0},{"date":"2024-08-19","close":2820.0},{"date":"2024-08-20","close":2810.0},{"date":"2024-08-21","close":2800.0},{"date":"2024-08-22","close":2800.0},{"date":"2024-08-23","close":2800.0},{"date":"2024-08-26","close":2800.0},{"date":"2024-08-27","close":2800.0},{"date":"2024-08-28","close":2800.0},{"date":"2024-08-29","close":2760.0},{"date":"2024-08-30","close":2740.0},{"date":"2024-09-02","close":2650.0},{"date":"2024-09-03","close":2650.0},{"date":"2024-09-04","close":2630.0},{"date":"2024-09-05","close":2510.0},{"date":"2024-09-06","close":2560.0},{"date":"2024-09-09","close":2490.0},{"date":"2024-09-10","close":2490.0},{"date":"2024-09-11","close":2450.0},{"date":"2024-09-12","close":2450.0},{"date":"2024-09-13","close":2420.0},{"date":"2024-09-19","close":2330.0},{"date":"2024-09-20","close":2290.0},{"date":"2024-09-23","close":2280.0},{"date":"2024-09-24","close":2180.0},{"date":"2024-09-25","close":2160.0},{"date":"2024-09-26","close":2020.0},{"date":"2024-09-27","close":1970.0},{"date":"2024-09-30","close":2020.0},{"date":"2024-10-02","close":1990.0},{"date":"2024-10-04","close":2000.0},{"date":"2024-10-07","close":2020.0},{"date":"2024-10-08","close":2620.0},{"date":"2024-10-10","close":2580.0},{"date":"2024-10-11","close":2440.0},{"date":"2024-10-14","close":2280.0},{"date":"2024-10-15","close":2160.0},{"date":"2024-10-16","close":2800.0},{"date":"2024-10-17","close":2680.0},{"date":"2024-10-18","close":2470.0},{"date":"2024-10-21","close":2510.0},{"date":"2024-10-22","close":2470.0},{"date":"2024-10-23","close":2380.0},{"date":"2024-10-24","close":2320.0},{"date":"2024-10-25","close":2260.0},{"date":"2024-10-28","close":2350.0},{"date":"2024-10-29","close":2230.0},{"date":"2024-10-30","close":2250.0},{"date":"2024-10-31","close":2140.0},{"date":"2024-11-01","close":2110.0},{"date":"2024-11-04","close":2120.0},{"date":"2024-11-05","close":2110.0},{"date":"2024-11-06","close":2030.0},{"date":"2024-11-07","close":2010.0},{"date":"2024-11-08","close":1990.0},{"date":"2024-11-11","close":1950.0},{"date":"2024-11-12","close":1820.0},{"date":"2024-11-13","close":1820.0},{"date":"2024-11-14","close":1850.0},{"date":"2024-11-15","close":1790.0},{"date":"2024-11-18","close":1790.0},{"date":"2024-11-19","close":1820.0},{"date":"2024-11-20","close":1810.0},{"date":"2024-11-21","close":1800.0},{"date":"2024-11-22","close":1750.0},{"date":"2024-11-25","close":1850.0},{"date":"2024-11-26","close":1800.0},{"date":"2024-11-27","close":1760.0},{"date":"2024-11-28","close":1760.0},{"date":"2024-11-29","close":1750.0},{"date":"2024-12-02","close":1750.0},{"date":"2024-12-03","close":1750.0},{"date":"2024-12-04","close":1750.0},{"date":"2024-12-05","close":1750.0},{"date":"2024-12-06","close":1750.0},{"date":"2024-12-09","close":1750.0},{"date":"2024-12-10","close":1750.0},{"date":"2024-12-11","close":1750.0},{"date":"2024-12-12","close":1750.0},{"date":"2024-12-13","close":1750.0},{"date":"2024-12-16","close":1750.0},{"date":"2024-12-17","close":1750.0},{"date":"2024-12-18","close":1750.0},{"date":"2024-12-19","close":1750.0},{"date":"2024-12-20","close":1745.0},{"date":"2024-12-23","close":1745.0},{"date":"2024-12-24","close":1710.0},{"date":"2024-12-26","close":1670.0},{"date":"2024-12-27","close":1669.0},{"date":"2024-12-30","close":1616.0},{"date":"2025-01-02","close":1610.0},{"date":"2025-01-03","close":1598.0},{"date":"2025-01-06","close":1599.0},{"date":"2025-01-07","close":1586.0},{"date":"2025-01-08","close":1572.0},{"date":"2025-01-09","close":1571.0},{"date":"2025-01-10","close":1559.0},{"date":"2025-01-13","close":1523.0},{"date":"2025-01-14","close":1457.0},{"date":"2025-01-15","close":1454.0},{"date":"2025-01-16","close":1372.0},{"date":"2025-01-17","close":1386.0},{"date":"2025-01-20","close":1419.0},{"date":"2025-01-21","close":1416.0},{"date":"2025-01-22","close":1400.0},{"date":"2025-01-23","close":1360.0},{"date":"2025-01-24","close":1293.0},{"date":"2025-01-31","close":1271.0},{"date":"2025-02-03","close":1245.0},{"date":"2025-02-04","close":1195.0},{"date":"2025-02-05","close":1185.0},{"date":"2025-02-06","close":1196.0},{"date":"2025-02-07","close":1178.0},{"date":"2025-02-10","close":1175.0},{"date":"2025-02-11","close":1174.0},{"date":"2025-02-12","close":1187.0},{"date":"2025-02-13","close":1180.0},{"date":"2025-02-14","close":1175.0},{"date":"2025-02-17","close":1180.0},{"date":"2025-02-18","close":1182.0},{"date":"2025-02-19","close":1185.0},{"date":"2025-02-20","close":1185.0},{"date":"2025-02-21","close":1174.0},{"date":"2025-02-24","close":1170.0},{"date":"2025-02-25","close":1159.0},{"date":"2025-02-26","close":1172.0},{"date":"2025-02-27","close":1135.0},{"date":"2025-02-28","close":1140.0},{"date":"2025-03-04","close":1183.0},{"date":"2025-03-05","close":1177.0},{"date":"2025-03-06","close":1158.0},{"date":"2025-03-07","close":1147.0},{"date":"2025-03-10","close":1132.0},{"date":"2025-03-11","close":1126.0},{"date":"2025-03-12","close":1116.0},{"date":"2025-03-13","close":1162.0},{"date":"2025-03-14","close":1110.0},{"date":"2025-03-17","close":1090.0},{"date":"2025-03-18","close":1097.0},{"date":"2025-03-19","close":1088.0},{"date":"2025-03-20","close":1143.0},{"date":"2025-03-21","close":1165.0},{"date":"2025-03-24","close":1109.0},{"date":"2025-03-25","close":1080.0},{"date":"2025-03-26","close":1070.0},{"date":"2025-03-27","close":1055.0},{"date":"2025-03-28","close":1037.0},{"date":"2025-03-31","close":1040.0},{"date":"2025-04-01","close":1037.0},{"date":"2025-04-02","close":1009.0},{"date":"2025-04-03","close":1009.0},{"date":"2025-04-04","close":1002.0},{"date":"2025-04-07","close":993.0},{"date":"2025-04-08","close":989.0},{"date":"2025-04-09","close":966.0},{"date":"2025-04-10","close":983.0},{"date":"2025-04-11","close":999.0},{"date":"2025-04-14","close":1024.0},{"date":"2025-04-15","close":1018.0},{"date":"2025-04-16","close":1021.0},{"date":"2025-04-17","close":1025.0},{"date":"2025-04-18","close":1030.0},{"date":"2025-04-21","close":1091.0},{"date":"2025-04-22","close":1091.0},{"date":"2025-04-23","close":1062.0},{"date":"2025-04-24","close":1066.0},{"date":"2025-04-25","close":1087.0},{"date":"2025-04-28","close":1059.0},{"date":"2025-04-29","close":1042.0},{"date":"2025-04-30","close":1031.0},{"date":"2025-05-02","close":1028.0},{"date":"2025-05-07","close":1013.0},{"date":"2025-05-08","close":1008.0},{"date":"2025-05-09","close":1007.0},{"date":"2025-05-12","close":1021.0},{"date":"2025-05-13","close":1025.0},{"date":"2025-05-14","close":1056.0},{"date":"2025-05-15","close":1045.0},{"date":"2025-05-16","close":1040.0},{"date":"2025-05-19","close":1004.0},{"date":"2025-05-20","close":1019.0},{"date":"2025-05-21","close":1017.0},{"date":"2025-05-22","close":1008.0},{"date":"2025-05-23","close":1008.0},{"date":"2025-05-26","close":1014.0},{"date":"2025-05-27","close":998.0},{"date":"2025-05-28","close":999.0},{"date":"2025-05-29","close":1007.0},{"date":"2025-05-30","close":996.0},{"date":"2025-06-02","close":995.0},{"date":"2025-06-04","close":998.0},{"date":"2025-06-05","close":997.0},{"date":"2025-06-09","close":1084.0},{"date":"2025-06-10","close":1056.0},{"date":"2025-06-11","close":1056.0},{"date":"2025-06-12","close":1061.0},{"date":"2025-06-13","close":1051.0},{"date":"2025-06-16","close":1047.0},{"date":"2025-06-17","close":1057.0},{"date":"2025-06-18","close":1039.0},{"date":"2025-06-19","close":1021.0},{"date":"2025-06-20","close":1044.0},{"date":"2025-06-23","close":1040.0},{"date":"2025-06-24","close":1352.0},{"date":"2025-06-25","close":1461.0},{"date":"2025-06-26","close":1449.0},{"date":"2025-06-27","close":1333.0},{"date":"2025-06-30","close":1201.0},{"date":"2025-07-01","close":1220.0},{"date":"2025-07-02","close":1170.0},{"date":"2025-07-03","close":1145.0},{"date":"2025-07-04","close":1160.0},{"date":"2025-07-07","close":1138.0},{"date":"2025-07-08","close":1134.0},{"date":"2025-07-09","close":1122.0},{"date":"2025-07-10","close":1125.0},{"date":"2025-07-11","close":1189.0},{"date":"2025-07-14","close":1231.0},{"date":"2025-07-15","close":1245.0},{"date":"2025-07-16","close":1223.0},{"date":"2025-07-17","close":1212.0},{"date":"2025-07-18","close":1225.0},{"date":"2025-07-21","close":1262.0},{"date":"2025-07-22","close":1233.0},{"date":"2025-07-23","close":1243.0},{"date":"2025-07-24","close":1217.0},{"date":"2025-07-25","close":1165.0},{"date":"2025-07-28","close":1160.0},{"date":"2025-07-29","close":1210.0},{"date":"2025-07-30","close":1220.0},{"date":"2025-07-31","close":1182.0},{"date":"2025-08-01","close":1182.0},{"date":"2025-08-04","close":1203.0},{"date":"2025-08-05","close":1219.0},{"date":"2025-08-06","close":1219.0},{"date":"2025-08-07","close":1175.0},{"date":"2025-08-08","close":1215.0},{"date":"2025-08-11","close":1218.0},{"date":"2025-08-12","close":1186.0},{"date":"2025-08-13","close":1200.0},{"date":"2025-08-14","close":1179.0},{"date":"2025-08-18","close":1164.0},{"date":"2025-08-19","close":1141.0},{"date":"2025-08-20","close":1082.0},{"date":"2025-08-21","close":1131.0},{"date":"2025-08-22","close":1134.0},{"date":"2025-08-25","close":1182.0},{"date":"2025-08-26","close":1171.0},{"date":"2025-08-27","close":1179.0},{"date":"2025-08-28","close":1144.0},{"date":"2025-08-29","close":1173.0},{"date":"2025-09-01","close":1126.0},{"date":"2025-09-02","close":1126.0},{"date":"2025-09-03","close":1125.0},{"date":"2025-09-04","close":1136.0},{"date":"2025-09-05","close":1156.0},{"date":"2025-09-08","close":1158.0},{"date":"2025-09-09","close":1163.0},{"date":"2025-09-10","close":1140.0},{"date":"2025-09-11","close":1148.0},{"date":"2025-09-12","close":1160.0},{"date":"2025-09-15","close":1176.0},{"date":"2025-09-16","close":1152.0},{"date":"2025-09-17","close":1166.0},{"date":"2025-09-18","close":1161.0},{"date":"2025-09-19","close":1143.0},{"date":"2025-09-22","close":1137.0},{"date":"2025-09-23","close":1133.0},{"date":"2025-09-24","close":1140.0},{"date":"2025-09-25","close":1138.0},{"date":"2025-09-26","close":1130.0},{"date":"2025-09-29","close":1138.0},{"date":"2025-09-30","close":1120.0},{"date":"2025-10-01","close":1136.0},{"date":"2025-10-02","close":1135.0},{"date":"2025-10-10","close":1129.0},{"date":"2025-10-13","close":1142.0},{"date":"2025-10-14","close":1130.0},{"date":"2025-10-15","close":1129.0},{"date":"2025-10-16","close":1132.0},{"date":"2025-10-17","close":1113.0},{"date":"2025-10-20","close":1085.0},{"date":"2025-10-21","close":1085.0},{"date":"2025-10-22","close":1047.0},{"date":"2025-10-23","close":1048.0},{"date":"2025-10-24","close":1041.0},{"date":"2025-10-27","close":1013.0},{"date":"2025-10-28","close":1068.0},{"date":"2025-10-29","close":1020.0},{"date":"2025-10-30","close":1020.0},{"date":"2025-10-31","close":1066.0},{"date":"2025-11-03","close":1026.0},{"date":"2025-11-04","close":1014.0},{"date":"2025-11-05","close":1016.0},{"date":"2025-11-06","close":1026.0},{"date":"2025-11-07","close":1015.0},{"date":"2025-11-10","close":1016.0},{"date":"2025-11-11","close":994.0},{"date":"2025-11-12","close":991.0},{"date":"2025-11-13","close":1015.0},{"date":"2025-11-14","close":1020.0},{"date":"2025-11-17","close":1010.0},{"date":"2025-11-18","close":979.0},{"date":"2025-11-19","close":924.0},{"date":"2025-11-20","close":975.0},{"date":"2025-11-21","close":934.0},{"date":"2025-11-24","close":937.0},{"date":"2025-11-25","close":920.0},{"date":"2025-11-26","close":922.0},{"date":"2025-11-27","close":916.0},{"date":"2025-11-28","close":903.0},{"date":"2025-12-01","close":890.0},{"date":"2025-12-02","close":950.0},{"date":"2025-12-03","close":950.0},{"date":"2025-12-04","close":923.0},{"date":"2025-12-05","close":928.0},{"date":"2025-12-08","close":887.0},{"date":"2025-12-09","close":1153.0},{"date":"2025-12-10","close":985.0},{"date":"2025-12-11","close":988.0},{"date":"2025-12-12","close":997.0},{"date":"2025-12-15","close":990.0},{"date":"2025-12-16","close":1000.0},{"date":"2025-12-17","close":1008.0},{"date":"2025-12-18","close":1011.0},{"date":"2025-12-19","close":1009.0},{"date":"2025-12-22","close":1009.0},{"date":"2025-12-23","close":1000.0},{"date":"2025-12-24","close":998.0},{"date":"2025-12-26","close":971.0},{"date":"2025-12-29","close":980.0},{"date":"2025-12-30","close":969.0},{"date":"2026-01-02","close":960.0},{"date":"2026-01-05","close":990.0},{"date":"2026-01-06","close":980.0},{"date":"2026-01-07","close":971.0},{"date":"2026-01-08","close":967.0},{"date":"2026-01-09","close":952.0},{"date":"2026-01-12","close":961.0},{"date":"2026-01-13","close":1000.0},{"date":"2026-01-14","close":1020.0},{"date":"2026-01-15","close":1009.0},{"date":"2026-01-16","close":1024.0},{"date":"2026-01-19","close":995.0},{"date":"2026-01-20","close":993.0},{"date":"2026-01-21","close":990.0},{"date":"2026-01-22","close":961.0},{"date":"2026-01-23","close":963.0},{"date":"2026-01-26","close":959.0},{"date":"2026-01-27","close":939.0},{"date":"2026-01-28","close":949.0},{"date":"2026-01-29","close":939.0},{"date":"2026-01-30","close":920.0},{"date":"2026-02-02","close":895.0},{"date":"2026-02-03","close":916.0},{"date":"2026-02-04","close":952.0},{"date":"2026-02-05","close":930.0},{"date":"2026-02-06","close":919.0},{"date":"2026-02-09","close":932.0},{"date":"2026-02-10","close":935.0},{"date":"2026-02-11","close":961.0},{"date":"2026-02-12","close":941.0},{"date":"2026-02-13","close":910.0},{"date":"2026-02-19","close":9240.0},{"date":"2026-02-20","close":8550.0},{"date":"2026-02-23","close":8440.0},{"date":"2026-02-24","close":8420.0},{"date":"2026-02-25","close":8050.0},{"date":"2026-02-26","close":7240.0},{"date":"2026-02-27","close":6700.0},{"date":"2026-03-03","close":6640.0},{"date":"2026-03-04","close":6440.0},{"date":"2026-03-05","close":6730.0},{"date":"2026-03-06","close":6990.0},{"date":"2026-03-09","close":6520.0},{"date":"2026-03-10","close":6720.0},{"date":"2026-03-11","close":6470.0},{"date":"2026-03-12","close":6600.0},{"date":"2026-03-13","close":6870.0},{"date":"2026-03-16","close":6080.0},{"date":"2026-03-17","close":6100.0},{"date":"2026-03-18","close":6270.0},{"date":"2026-03-19","close":6000.0},{"date":"2026-03-20","close":6160.0},{"date":"2026-03-23","close":6450.0},{"date":"2026-03-24","close":5820.0},{"date":"2026-03-25","close":5860.0},{"date":"2026-03-26","close":5510.0},{"date":"2026-03-27","close":5510.0},{"date":"2026-03-30","close":5500.0},{"date":"2026-03-31","close":5020.0},{"date":"2026-04-01","close":5310.0},{"date":"2026-04-02","close":5530.0},{"date":"2026-04-03","close":5620.0},{"date":"2026-04-06","close":5550.0},{"date":"2026-04-07","close":5820.0},{"date":"2026-04-08","close":5580.0},{"date":"2026-04-09","close":5500.0},{"date":"2026-04-10","close":5550.0},{"date":"2026-04-13","close":5550.0},{"date":"2026-04-14","close":5550.0},{"date":"2026-04-15","close":5550.0},{"date":"2026-04-16","close":5550.0},{"date":"2026-04-17","close":5550.0},{"date":"2026-04-20","close":5550.0},{"date":"2026-04-21","close":5550.0},{"date":"2026-04-22","close":5550.0},{"date":"2026-04-23","close":5550.0},{"date":"2026-04-24","close":5550.0},{"date":"2026-04-27","close":5550.0},{"date":"2026-04-28","close":5550.0},{"date":"2026-04-29","close":5550.0},{"date":"2026-04-30","close":5550.0},{"date":"2026-05-04","close":5550.0},{"date":"2026-05-06","close":5550.0},{"date":"2026-05-07","close":5550.0},{"date":"2026-05-08","close":5370.0},{"date":"2026-05-11","close":4430.0},{"date":"2026-05-12","close":4415.0},{"date":"2026-05-13","close":4530.0},{"date":"2026-05-14","close":4660.0},{"date":"2026-05-15","close":4450.0},{"date":"2026-05-18","close":4240.0},{"date":"2026-05-19","close":4240.0},{"date":"2026-05-20","close":4035.0},{"date":"2026-05-21","close":4085.0},{"date":"2026-05-22","close":4200.0},{"date":"2026-05-26","close":4150.0},{"date":"2026-05-27","close":4285.0},{"date":"2026-05-28","close":4100.0},{"date":"2026-05-29","close":3935.0},{"date":"2026-06-01","close":3400.0},{"date":"2026-06-02","close":3560.0},{"date":"2026-06-04","close":3520.0},{"date":"2026-06-05","close":3590.0},{"date":"2026-06-08","close":3235.0},{"date":"2026-06-09","close":3305.0},{"date":"2026-06-10","close":3245.0},{"date":"2026-06-11","close":3330.0},{"date":"2026-06-12","close":3160.0},{"date":"2026-06-15","close":3210.0},{"date":"2026-06-16","close":3260.0},{"date":"2026-06-17","close":3235.0},{"date":"2026-06-18","close":3240.0},{"date":"2026-06-19","close":3225.0},{"date":"2026-06-22","close":2995.0},{"date":"2026-06-23","close":2705.0},{"date":"2026-06-24","close":2775.0},{"date":"2026-06-25","close":2740.0},{"date":"2026-06-26","close":2195.0},{"date":"2026-06-29","close":2145.0},{"date":"2026-06-30","close":2045.0},{"date":"2026-07-01","close":2070.0},{"date":"2026-07-02","close":2055.0},{"date":"2026-07-03","close":2100.0},{"date":"2026-07-06","close":2255.0},{"date":"2026-07-07","close":2380.0},{"date":"2026-07-08","close":2005.0},{"date":"2026-07-09","close":2200.0},{"date":"2026-07-10","close":2150.0},{"date":"2026-07-13","close":1989.0},{"date":"2026-07-14","close":1940.0},{"date":"2026-07-15","close":2015.0},{"date":"2026-07-16","close":2000.0},{"date":"2026-07-20","close":2155.0},{"date":"2026-07-21","close":1977.0},{"date":"2026-07-22","close":1976.0},{"date":"2026-07-23","close":2010.0},{"date":"2026-07-24","close":1989.0},{"date":"2026-07-27","close":1871.0},{"date":"2026-07-28","close":1963.0},{"date":"2026-07-29","close":1823.0},{"date":"2026-07-30","close":1504.0},{"date":"2026-07-31","close":1707.0},{"date":"2026-08-03","close":1705.0},{"date":"2026-08-04","close":1755.0},{"date":"2026-08-05","close":1816.0},{"date":"2026-08-06","close":1893.0},{"date":"2026-08-07","close":1966.0},{"date":"2026-08-10","close":1865.0},{"date":"2026-08-11","close":1880.0},{"date":"2026-08-12","close":1800.0},{"date":"2026-08-13","close":1801.0},{"date":"2026-08-14","close":1792.0},{"date":"2026-08-18","close":1795.0},{"date":"2026-08-19","close":1788.0},{"date":"2026-08-20","close":1779.0},{"date":"2026-08-21","close":1745.0},{"date":"2026-08-24","close":1731.0},{"date":"2026-08-25","close":1722.0},{"date":"2026-08-26","close":1700.0},{"date":"2026-08-27","close":1685.0},{"date":"2026-08-28","close":1685.0},{"date":"2026-08-31","close":1621.0},{"date":"2026-09-01","close":1625.0},{"date":"2026-09-02","close":1585.0},{"date":"2026-09-03","close":1694.0},{"date":"2026-09-04","close":1655.0},{"date":"2026-09-07","close":1683.0},{"date":"2026-09-08","close":1692.0},{"date":"2026-09-09","close":1696.0},{"date":"2026-09-10","close":1749.0},{"date":"2026-09-11","close":1745.0},{"date":"2026-09-14","close":1741.0},{"date":"2026-09-15","close":1647.0},{"date":"2026-09-16","close":1730.0},{"date":"2026-09-17","close":1655.0},{"date":"2026-09-18","close":1926.0},{"date":"2026-09-21","close":1849.0},{"date":"2026-09-22","close":1773.0},{"date":"2026-09-23","close":1750.0},{"date":"2026-09-28","close":1652.0},{"date":"2026-09-29","close":1677.0},{"date":"2026-09-30","close":1700.0},{"date":"2026-10-01","close":1675.0},{"date":"2026-10-02","close":1800.0},{"date":"2026-10-06","close":1829.0},{"date":"2026-10-07","close":1660.0},{"date":"2026-10-08","close":1719.0},{"date":"2026-10-12","close":1592.0},{"date":"2026-10-13","close":1530.0},{"date":"2026-10-14","close":1510.0},{"date":"2026-10-15","close":1578.0},{"date":"2026-10-16","close":1510.0},{"date":"2026-10-19","close":1517.0},{"date":"2026-10-20","close":1484.0},{"date":"2026-10-21","close":1603.0},{"date":"2026-10-22","close":1605.0},{"date":"2026-10-23","close":1586.0}],"chart_data":[{"date":"2024-10-23","open":2450,"high":2620,"low":2360,"close":2380,"volume":150092,"rsi_14":57.96,"sma_20":2301.5,"sma_60":2617.67,"sma_120":2856.0},{"date":"2024-10-24","open":2360,"high":2450,"low":2310,"close":2320,"volume":91025,"rsi_14":57.21,"sma_20":2303.5,"sma_60":2608.0,"sma_120":2845.5},{"date":"2024-10-25","open":2220,"high":2360,"low":2220,"close":2260,"volume":161590,"rsi_14":55.56,"sma_20":2307.5,"sma_60":2596.83,"sma_120":2835.0},{"date":"2024-10-28","open":2270,"high":2700,"low":2270,"close":2350,"volume":313174,"rsi_14":56.85,"sma_20":2317.0,"sma_60":2585.33,"sma_120":2825.58},{"date":"2024-10-29","open":2350,"high":2380,"low":2230,"close":2230,"volume":99821,"rsi_14":39.9,"sma_20":2327.5,"sma_60":2571.67,"sma_120":2814.58},{"date":"2024-10-30","open":2230,"high":2340,"low":2100,"close":2250,"volume":165404,"rsi_14":41.36,"sma_20":2341.5,"sma_60":2559.33,"sma_120":2804.17},{"date":"2024-10-31","open":2250,"high":2340,"low":2140,"close":2140,"volume":79651,"rsi_14":42.02,"sma_20":2347.5,"sma_60":2544.67,"sma_120":2794.08},{"date":"2024-11-01","open":2140,"high":2220,"low":2090,"close":2110,"volume":106876,"rsi_14":45.14,"sma_20":2353.5,"sma_60":2530.67,"sma_120":2786.0},{"date":"2024-11-04","open":2200,"high":2210,"low":2110,"close":2120,"volume":53889,"rsi_14":48.78,"sma_20":2359.5,"sma_60":2515.0,"sma_120":2778.5},{"date":"2024-11-05","open":2110,"high":2160,"low":2070,"close":2110,"volume":35320,"rsi_14":15.84,"sma_20":2364.0,"sma_60":2499.83,"sma_120":2769.25},{"date":"2024-11-06","open":2090,"high":2140,"low":2020,"close":2030,"volume":84480,"rsi_14":16.49,"sma_20":2334.5,"sma_60":2484.83,"sma_120":2759.33},{"date":"2024-11-07","open":2050,"high":2050,"low":1980,"close":2010,"volume":43486,"rsi_14":20.51,"sma_20":2306.0,"sma_60":2469.5,"sma_120":2749.5},{"date":"2024-11-08","open":2010,"high":2020,"low":1980,"close":1990,"volume":36143,"rsi_14":15.79,"sma_20":2283.5,"sma_60":2454.0,"sma_120":2739.5},{"date":"2024-11-11","open":1990,"high":1990,"low":1900,"close":1950,"volume":38123,"rsi_14":15.79,"sma_20":2267.0,"sma_60":2438.17,"sma_120":2728.58},{"date":"2024-11-12","open":1960,"high":1960,"low":1780,"close":1820,"volume":96045,"rsi_14":15.0,"sma_20":2250.0,"sma_60":2419.67,"sma_120":2716.58},{"date":"2024-11-13","open":1820,"high":1980,"low":1750,"close":1820,"volume":47954,"rsi_14":16.22,"sma_20":2201.0,"sma_60":2400.83,"sma_120":2705.83},{"date":"2024-11-14","open":1830,"high":1910,"low":1780,"close":1850,"volume":28613,"rsi_14":21.13,"sma_20":2159.5,"sma_60":2383.0,"sma_120":2695.75},{"date":"2024-11-15","open":1850,"high":1880,"low":1750,"close":1790,"volume":29834,"rsi_14":8.82,"sma_20":2125.5,"sma_60":2364.33,"sma_120":2684.92},{"date":"2024-11-18","open":1800,"high":1850,"low":1750,"close":1790,"volume":42657,"rsi_14":10.71,"sma_20":2089.5,"sma_60":2347.0,"sma_120":2674.33},{"date":"2024-11-19","open":1790,"high":1850,"low":1790,"close":1820,"volume":21298,"rsi_14":12.28,"sma_20":2057.0,"sma_60":2330.33,"sma_120":2663.83},{"date":"2024-11-20","open":1800,"high":1830,"low":1750,"close":1810,"volume":30274,"rsi_14":14.89,"sma_20":2028.5,"sma_60":2313.67,"sma_120":2653.25},{"date":"2024-11-21","open":1790,"high":1830,"low":1780,"close":1800,"volume":49950,"rsi_14":15.56,"sma_20":2002.5,"sma_60":2297.0,"sma_120":2642.58},{"date":"2024-11-22","open":1790,"high":1830,"low":1750,"close":1750,"volume":27168,"rsi_14":12.24,"sma_20":1977.0,"sma_60":2279.5,"sma_120":2631.33},{"date":"2024-11-25","open":1750,"high":2220,"low":1740,"close":1850,"volume":254873,"rsi_14":27.59,"sma_20":1952.0,"sma_60":2263.67,"sma_120":2621.25},{"date":"2024-11-26","open":1850,"high":1890,"low":1790,"close":1800,"volume":41892,"rsi_14":29.09,"sma_20":1930.5,"sma_60":2247.0,"sma_120":2610.83},{"date":"2024-11-27","open":1810,"high":1820,"low":1760,"close":1760,"volume":40374,"rsi_14":28.07,"sma_20":1906.0,"sma_60":2229.67,"sma_120":2600.08},{"date":"2024-11-28","open":1760,"high":1830,"low":1750,"close":1760,"volume":19084,"rsi_14":29.09,"sma_20":1887.0,"sma_60":2212.33,"sma_120":2589.5},{"date":"2024-11-29","open":1760,"high":1790,"low":1720,"close":1750,"volume":25332,"rsi_14":30.77,"sma_20":1869.0,"sma_60":2195.5,"sma_120":2578.33},{"date":"2024-12-02","open":1770,"high":1790,"low":1660,"close":1750,"volume":43217,"rsi_14":41.03,"sma_20":1850.5,"sma_60":2179.0,"sma_120":2566.67},{"date":"2024-12-03","open":1740,"high":1990,"low":1660,"close":1750,"volume":132791,"rsi_14":41.03,"sma_20":1832.5,"sma_60":2164.0,"sma_120":2555.0},{"date":"2024-12-04","open":1750,"high":1750,"low":1750,"close":1750,"volume":0,"rsi_14":36.11,"sma_20":1818.5,"sma_60":2149.0,"sma_120":2543.33},{"date":"2024-12-05","open":1750,"high":1750,"low":1750,"close":1750,"volume":0,"rsi_14":43.33,"sma_20":1805.5,"sma_60":2134.33,"sma_120":2531.58},{"date":"2024-12-06","open":1750,"high":1750,"low":1750,"close":1750,"volume":0,"rsi_14":43.33,"sma_20":1793.5,"sma_60":2121.67,"sma_120":2520.17},{"date":"2024-12-09","open":1750,"high":1750,"low":1750,"close":1750,"volume":0,"rsi_14":37.04,"sma_20":1783.5,"sma_60":2108.17,"sma_120":2508.83},{"date":"2024-12-10","open":1750,"high":1750,"low":1750,"close":1750,"volume":0,"rsi_14":38.46,"sma_20":1780.0,"sma_60":2095.83,"sma_120":2497.67},{"date":"2024-12-11","open":1750,"high":1750,"low":1750,"close":1750,"volume":0,"rsi_14":40.0,"sma_20":1776.5,"sma_60":2083.5,"sma_120":2486.67},{"date":"2024-12-12","open":1750,"high":1750,"low":1750,"close":1750,"volume":0,"rsi_14":50.0,"sma_20":1771.5,"sma_60":2071.83,"sma_120":2475.83},{"date":"2024-12-13","open":1750,"high":1750,"low":1750,"close":1750,"volume":0,"rsi_14":0.0,"sma_20":1769.5,"sma_60":2060.17,"sma_120":2465.42},{"date":"2024-12-16","open":1750,"high":1750,"low":1750,"close":1750,"volume":0,"rsi_14":0.0,"sma_20":1767.5,"sma_60":2049.0,"sma_120":2455.0},{"date":"2024-12-17","open":1750,"high":1750,"low":1750,"close":1750,"volume":0,"rsi_14":0.0,"sma_20":1764.0,"sma_60":2039.33,"sma_120":2444.92},{"date":"2024-12-18","open":1750,"high":1750,"low":1750,"close":1750,"volume":0,"rsi_14":0.0,"sma_20":1761.0,"sma_60":2030.33,"sma_120":2435.83},{"date":"2024-12-19","open":1750,"high":1750,"low":1750,"close":1750,"volume":0,"rsi_14":100.0,"sma_20":1758.5,"sma_60":2021.5,"sma_120":2426.58},{"date":"2024-12-20","open":1750,"high":1770,"low":1601,"close":1745,"volume":104717,"rsi_14":0.0,"sma_20":1758.25,"sma_60":2014.25,"sma_120":2416.71},{"date":"2024-12-23","open":1740,"high":1849,"low":1636,"close":1745,"volume":70110,"rsi_14":0.0,"sma_20":1753.0,"sma_60":2007.33,"sma_120":2406.83},{"date":"2024-12-24","open":1745,"high":1833,"low":1710,"close":1710,"volume":25862,"rsi_14":0.0,"sma_20":1748.5,"sma_60":2002.17,"sma_120":2397.17},{"date":"2024-12-26","open":1710,"high":1788,"low":1670,"close":1670,"volume":18221,"rsi_14":0.0,"sma_20":1744.0,"sma_60":1997.17,"sma_120":2386.0},{"date":"2024-12-27","open":1672,"high":1743,"low":1601,"close":1669,"volume":29488,"rsi_14":0.0,"sma_20":1739.45,"sma_60":1991.32,"sma_120":2374.57},{"date":"2024-12-30","open":1719,"high":1719,"low":1602,"close":1616,"volume":14341,"rsi_14":0.0,"sma_20":1732.75,"sma_60":1985.08,"sma_120":2363.04},{"date":"2025-01-02","open":1616,"high":1635,"low":1599,"close":1610,"volume":10149,"rsi_14":0.0,"sma_20":1725.75,"sma_60":1978.58,"sma_120":2351.62},{"date":"2025-01-03","open":1601,"high":1621,"low":1591,"close":1598,"volume":24595,"rsi_14":0.0,"sma_20":1718.15,"sma_60":1971.55,"sma_120":2340.19},{"date":"2025-01-06","open":1595,"high":1609,"low":1571,"close":1599,"volume":22322,"rsi_14":0.65,"sma_20":1710.6,"sma_60":1954.53,"sma_120":2328.77},{"date":"2025-01-07","open":1599,"high":1600,"low":1578,"close":1586,"volume":12274,"rsi_14":0.6,"sma_20":1702.4,"sma_60":1937.97,"sma_120":2316.65},{"date":"2025-01-08","open":1595,"high":1600,"low":1559,"close":1572,"volume":13929,"rsi_14":0.56,"sma_20":1693.5,"sma_60":1923.5,"sma_120":2304.92},{"date":"2025-01-09","open":1578,"high":1578,"low":1559,"close":1571,"volume":5664,"rsi_14":0.55,"sma_20":1684.55,"sma_60":1911.68,"sma_120":2293.09},{"date":"2025-01-10","open":1571,"high":1579,"low":1554,"close":1559,"volume":26483,"rsi_14":0.52,"sma_20":1675.0,"sma_60":1901.67,"sma_120":2281.75},{"date":"2025-01-13","open":1559,"high":1559,"low":1514,"close":1523,"volume":23871,"rsi_14":0.44,"sma_20":1663.65,"sma_60":1880.38,"sma_120":2269.53},{"date":"2025-01-14","open":1514,"high":1520,"low":1403,"close":1457,"volume":22289,"rsi_14":0.34,"sma_20":1649.0,"sma_60":1860.0,"sma_120":2256.5},{"date":"2025-01-15","open":1457,"high":1476,"low":1417,"close":1454,"volume":7950,"rsi_14":0.34,"sma_20":1634.2,"sma_60":1843.07,"sma_120":2243.53},{"date":"2025-01-16","open":1440,"high":1473,"low":1370,"close":1372,"volume":69961,"rsi_14":0.29,"sma_20":1615.3,"sma_60":1824.1,"sma_120":2229.88},{"date":"2025-01-17","open":1438,"high":1438,"low":1372,"close":1386,"volume":21492,"rsi_14":4.78,"sma_20":1597.1,"sma_60":1806.03,"sma_120":2216.6},{"date":"2025-01-20","open":1429,"high":1436,"low":1387,"close":1419,"volume":28870,"rsi_14":13.87,"sma_20":1580.55,"sma_60":1790.02,"sma_120":2203.84},{"date":"2025-01-21","open":1409,"high":1444,"low":1409,"close":1416,"volume":12089,"rsi_14":16.22,"sma_20":1563.85,"sma_60":1774.95,"sma_120":2191.47},{"date":"2025-01-22","open":1416,"high":1418,"low":1388,"close":1400,"volume":18730,"rsi_14":15.69,"sma_20":1546.6,"sma_60":1760.62,"sma_120":2178.72},{"date":"2025-01-23","open":1448,"high":1448,"low":1311,"close":1360,"volume":29830,"rsi_14":14.37,"sma_20":1527.35,"sma_60":1744.12,"sma_120":2164.72},{"date":"2025-01-24","open":1359,"high":1360,"low":1291,"close":1293,"volume":36436,"rsi_14":11.75,"sma_20":1506.5,"sma_60":1728.5,"sma_120":2150.08},{"date":"2025-01-31","open":1293,"high":1338,"low":1270,"close":1271,"volume":19287,"rsi_14":11.49,"sma_20":1486.55,"sma_60":1712.18,"sma_120":2135.76},{"date":"2025-02-03","open":1331,"high":1331,"low":1245,"close":1245,"volume":10840,"rsi_14":11.16,"sma_20":1465.35,"sma_60":1697.27,"sma_120":2120.97},{"date":"2025-02-04","open":1245,"high":1283,"low":1190,"close":1195,"volume":29370,"rsi_14":10.0,"sma_20":1444.3,"sma_60":1682.02,"sma_120":2106.34},{"date":"2025-02-05","open":1238,"high":1238,"low":1177,"close":1185,"volume":6639,"rsi_14":10.04,"sma_20":1423.05,"sma_60":1666.43,"sma_120":2090.72},{"date":"2025-02-06","open":1185,"high":1450,"low":1176,"close":1196,"volume":271264,"rsi_14":13.09,"sma_20":1402.95,"sma_60":1651.2,"sma_120":2075.52},{"date":"2025-02-07","open":1191,"high":1243,"low":1178,"close":1178,"volume":32338,"rsi_14":14.68,"sma_20":1381.9,"sma_60":1637.0,"sma_120":2060.92},{"date":"2025-02-10","open":1165,"high":1206,"low":1165,"close":1175,"volume":18093,"rsi_14":14.68,"sma_20":1361.35,"sma_60":1623.08,"sma_120":2046.29},{"date":"2025-02-11","open":1160,"high":1198,"low":1157,"close":1174,"volume":28308,"rsi_14":18.47,"sma_20":1341.45,"sma_60":1609.48,"sma_120":2031.74},{"date":"2025-02-12","open":1174,"high":1193,"low":1159,"close":1187,"volume":11951,"rsi_14":18.21,"sma_20":1322.25,"sma_60":1596.77,"sma_120":2017.47},{"date":"2025-02-13","open":1204,"high":1204,"low":1165,"close":1180,"volume":8145,"rsi_14":8.36,"sma_20":1303.3,"sma_60":1586.1,"sma_120":2002.88},{"date":"2025-02-14","open":1180,"high":1199,"low":1161,"close":1175,"volume":8134,"rsi_14":8.3,"sma_20":1285.9,"sma_60":1575.35,"sma_120":1988.09},{"date":"2025-02-17","open":1165,"high":1198,"low":1137,"close":1180,"volume":50615,"rsi_14":10.43,"sma_20":1272.05,"sma_60":1564.18,"sma_120":1973.59},{"date":"2025-02-18","open":1197,"high":1197,"low":1174,"close":1182,"volume":6971,"rsi_14":12.92,"sma_20":1258.45,"sma_60":1554.05,"sma_120":1959.19},{"date":"2025-02-19","open":1198,"high":1198,"low":1154,"close":1185,"volume":9943,"rsi_14":19.32,"sma_20":1249.1,"sma_60":1543.97,"sma_120":1945.48},{"date":"2025-02-20","open":1185,"high":1198,"low":1161,"close":1185,"volume":6919,"rsi_14":22.08,"sma_20":1239.05,"sma_60":1533.38,"sma_120":1931.86},{"date":"2025-02-21","open":1219,"high":1219,"low":1160,"close":1174,"volume":11894,"rsi_14":24.46,"sma_20":1226.8,"sma_60":1522.78,"sma_120":1918.22},{"date":"2025-02-24","open":1164,"high":1183,"low":1164,"close":1170,"volume":26044,"rsi_14":36.56,"sma_20":1214.5,"sma_60":1512.28,"sma_120":1904.64},{"date":"2025-02-25","open":1198,"high":1198,"low":1123,"close":1159,"volume":4713,"rsi_14":36.17,"sma_20":1202.45,"sma_60":1502.43,"sma_120":1890.97},{"date":"2025-02-26","open":1158,"high":1199,"low":1148,"close":1172,"volume":2987,"rsi_14":37.5,"sma_20":1193.05,"sma_60":1491.13,"sma_120":1877.4},{"date":"2025-02-27","open":1173,"high":1173,"low":1135,"close":1135,"volume":18188,"rsi_14":31.3,"sma_20":1185.15,"sma_60":1480.05,"sma_120":1863.53},{"date":"2025-02-28","open":1135,"high":1175,"low":1134,"close":1140,"volume":16482,"rsi_14":35.04,"sma_20":1178.6,"sma_60":1469.72,"sma_120":1849.69},{"date":"2025-03-04","open":1199,"high":1199,"low":1050,"close":1183,"volume":6161,"rsi_14":52.83,"sma_20":1175.5,"sma_60":1460.1,"sma_120":1836.22},{"date":"2025-03-05","open":1183,"high":1189,"low":1153,"close":1177,"volume":4332,"rsi_14":46.71,"sma_20":1174.6,"sma_60":1450.55,"sma_120":1823.03},{"date":"2025-03-06","open":1151,"high":1177,"low":1140,"close":1158,"volume":5960,"rsi_14":43.29,"sma_20":1173.25,"sma_60":1440.68,"sma_120":1809.84},{"date":"2025-03-07","open":1141,"high":1154,"low":1096,"close":1147,"volume":7723,"rsi_14":41.76,"sma_20":1170.8,"sma_60":1430.63,"sma_120":1797.32},{"date":"2025-03-10","open":1197,"high":1197,"low":1088,"close":1132,"volume":8976,"rsi_14":36.67,"sma_20":1168.5,"sma_60":1420.33,"sma_120":1784.67},{"date":"2025-03-11","open":1102,"high":1131,"low":1075,"close":1126,"volume":4916,"rsi_14":34.78,"sma_20":1166.05,"sma_60":1409.93,"sma_120":1772.13},{"date":"2025-03-12","open":1100,"high":1463,"low":1096,"close":1116,"volume":918757,"rsi_14":31.94,"sma_20":1163.15,"sma_60":1399.37,"sma_120":1760.52},{"date":"2025-03-13","open":1120,"high":1395,"low":1116,"close":1162,"volume":814422,"rsi_14":45.15,"sma_20":1161.9,"sma_60":1389.57,"sma_120":1748.87},{"date":"2025-03-14","open":1155,"high":1279,"low":1090,"close":1110,"volume":338822,"rsi_14":38.49,"sma_20":1158.4,"sma_60":1378.9,"sma_120":1737.37},{"date":"2025-03-17","open":1110,"high":1119,"low":1089,"close":1090,"volume":27386,"rsi_14":36.39,"sma_20":1154.15,"sma_60":1367.9,"sma_120":1725.7},{"date":"2025-03-18","open":1089,"high":1126,"low":1078,"close":1097,"volume":14013,"rsi_14":39.31,"sma_20":1150.0,"sma_60":1357.02,"sma_120":1714.42},{"date":"2025-03-19","open":1097,"high":1147,"low":1071,"close":1088,"volume":71330,"rsi_14":35.31,"sma_20":1145.3,"sma_60":1345.98,"sma_120":1703.08},{"date":"2025-03-20","open":1100,"high":1414,"low":1089,"close":1143,"volume":1932703,"rsi_14":51.32,"sma_20":1143.2,"sma_60":1335.87,"sma_120":1692.43},{"date":"2025-03-21","open":1144,"high":1300,"low":1140,"close":1165,"volume":354431,"rsi_14":53.89,"sma_20":1142.2,"sma_60":1326.12,"sma_120":1682.72},{"date":"2025-03-24","open":1165,"high":1177,"low":1100,"close":1109,"volume":93467,"rsi_14":38.92,"sma_20":1138.95,"sma_60":1315.43,"sma_120":1672.88},{"date":"2025-03-25","open":1109,"high":1148,"low":1080,"close":1080,"volume":52963,"rsi_14":36.41,"sma_20":1134.45,"sma_60":1304.27,"sma_120":1662.88},{"date":"2025-03-26","open":1070,"high":1120,"low":1070,"close":1070,"volume":38144,"rsi_14":37.36,"sma_20":1130.0,"sma_60":1293.02,"sma_120":1653.63},{"date":"2025-03-27","open":1073,"high":1093,"low":1045,"close":1055,"volume":13485,"rsi_14":36.93,"sma_20":1124.15,"sma_60":1281.52,"sma_120":1644.42},{"date":"2025-03-28","open":1110,"high":1110,"low":1010,"close":1037,"volume":32623,"rsi_14":36.62,"sma_20":1119.25,"sma_60":1270.3,"sma_120":1636.23},{"date":"2025-03-31","open":1037,"high":1092,"low":1011,"close":1040,"volume":19690,"rsi_14":37.78,"sma_20":1114.25,"sma_60":1259.8,"sma_120":1628.48},{"date":"2025-04-01","open":1097,"high":1097,"low":1001,"close":1037,"volume":11598,"rsi_14":38.55,"sma_20":1106.95,"sma_60":1249.27,"sma_120":1620.29},{"date":"2025-04-02","open":1037,"high":1052,"low":1003,"close":1009,"volume":20897,"rsi_14":26.61,"sma_20":1098.55,"sma_60":1239.15,"sma_120":1612.12},{"date":"2025-04-03","open":1011,"high":1035,"low":990,"close":1009,"volume":19970,"rsi_14":31.64,"sma_20":1091.1,"sma_60":1229.13,"sma_120":1603.86},{"date":"2025-04-04","open":1010,"high":1022,"low":988,"close":1002,"volume":125274,"rsi_14":33.21,"sma_20":1083.85,"sma_60":1219.2,"sma_120":1595.38},{"date":"2025-04-07","open":1010,"high":1042,"low":990,"close":993,"volume":49608,"rsi_14":30.3,"sma_20":1076.9,"sma_60":1209.1,"sma_120":1581.82},{"date":"2025-04-08","open":990,"high":1029,"low":985,"close":989,"volume":31172,"rsi_14":30.89,"sma_20":1070.05,"sma_60":1199.15,"sma_120":1568.56},{"date":"2025-04-09","open":1003,"high":1003,"low":966,"close":966,"volume":56822,"rsi_14":11.01,"sma_20":1062.55,"sma_60":1189.05,"sma_120":1556.28},{"date":"2025-04-10","open":967,"high":1036,"low":967,"close":983,"volume":54172,"rsi_14":9.01,"sma_20":1053.6,"sma_60":1179.25,"sma_120":1545.47},{"date":"2025-04-11","open":1028,"high":1028,"low":983,"close":999,"volume":7766,"rsi_14":19.78,"sma_20":1048.05,"sma_60":1169.92,"sma_120":1535.79},{"date":"2025-04-14","open":1029,"high":1029,"low":996,"close":1024,"volume":17070,"rsi_14":34.27,"sma_20":1044.75,"sma_60":1161.6,"sma_120":1520.99},{"date":"2025-04-15","open":1024,"high":1024,"low":1005,"close":1018,"volume":19648,"rsi_14":35.06,"sma_20":1040.8,"sma_60":1154.28,"sma_120":1507.14},{"date":"2025-04-16","open":1018,"high":1059,"low":1011,"close":1021,"volume":13240,"rsi_14":39.51,"sma_20":1037.45,"sma_60":1147.07,"sma_120":1495.07},{"date":"2025-04-17","open":1021,"high":1036,"low":1010,"close":1025,"volume":4654,"rsi_14":45.95,"sma_20":1031.55,"sma_60":1141.28,"sma_120":1482.69},{"date":"2025-04-18","open":1026,"high":1046,"low":1012,"close":1030,"volume":482,"rsi_14":46.67,"sma_20":1024.8,"sma_60":1135.35,"sma_120":1470.69},{"date":"2025-04-21","open":1059,"high":1308,"low":1025,"close":1091,"volume":807941,"rsi_14":62.98,"sma_20":1023.9,"sma_60":1129.88,"sma_120":1459.95},{"date":"2025-04-22","open":1100,"high":1342,"low":1053,"close":1091,"volume":955359,"rsi_14":72.78,"sma_20":1024.45,"sma_60":1124.47,"sma_120":1449.71},{"date":"2025-04-23","open":1085,"high":1108,"low":1020,"close":1062,"volume":101434,"rsi_14":62.68,"sma_20":1024.05,"sma_60":1118.83,"sma_120":1439.72},{"date":"2025-04-24","open":1060,"high":1093,"low":1040,"close":1066,"volume":47714,"rsi_14":65.53,"sma_20":1024.6,"sma_60":1113.93,"sma_120":1429.03},{"date":"2025-04-25","open":1097,"high":1097,"low":1056,"close":1087,"volume":31905,"rsi_14":71.56,"sma_20":1027.1,"sma_60":1110.5,"sma_120":1419.5},{"date":"2025-04-28","open":1087,"high":1090,"low":1032,"close":1059,"volume":18775,"rsi_14":64.46,"sma_20":1028.05,"sma_60":1106.97,"sma_120":1409.58},{"date":"2025-04-29","open":1059,"high":1061,"low":1040,"close":1042,"volume":24807,"rsi_14":66.1,"sma_20":1028.3,"sma_60":1103.58,"sma_120":1400.42},{"date":"2025-04-30","open":1077,"high":1077,"low":1030,"close":1031,"volume":17460,"rsi_14":60.43,"sma_20":1029.4,"sma_60":1100.85,"sma_120":1391.43},{"date":"2025-05-02","open":1031,"high":1082,"low":1028,"close":1028,"volume":59415,"rsi_14":56.68,"sma_20":1030.35,"sma_60":1098.23,"sma_120":1382.33},{"date":"2025-05-07","open":1023,"high":1064,"low":1007,"close":1013,"volume":14435,"rsi_14":47.34,"sma_20":1030.9,"sma_60":1095.18,"sma_120":1373.19},{"date":"2025-05-08","open":1058,"high":1058,"low":1007,"close":1008,"volume":50764,"rsi_14":47.57,"sma_20":1031.65,"sma_60":1092.35,"sma_120":1364.67},{"date":"2025-05-09","open":1020,"high":1061,"low":1006,"close":1007,"volume":12543,"rsi_14":46.57,"sma_20":1032.55,"sma_60":1089.55,"sma_120":1356.32},{"date":"2025-05-12","open":1007,"high":1044,"low":1002,"close":1021,"volume":96626,"rsi_14":49.07,"sma_20":1035.3,"sma_60":1087.0,"sma_120":1348.24},{"date":"2025-05-13","open":1021,"high":1030,"low":1020,"close":1025,"volume":37713,"rsi_14":48.83,"sma_20":1037.4,"sma_60":1084.3,"sma_120":1340.53},{"date":"2025-05-14","open":1025,"high":1060,"low":1007,"close":1056,"volume":30035,"rsi_14":40.44,"sma_20":1040.25,"sma_60":1082.23,"sma_120":1334.17},{"date":"2025-05-15","open":1056,"high":1075,"low":1010,"close":1045,"volume":19237,"rsi_14":38.14,"sma_20":1041.3,"sma_60":1080.07,"sma_120":1327.71},{"date":"2025-05-16","open":1045,"high":1050,"low":1025,"close":1040,"volume":16494,"rsi_14":43.53,"sma_20":1042.4,"sma_60":1077.73,"sma_120":1320.96},{"date":"2025-05-19","open":1040,"high":1040,"low":1004,"close":1004,"volume":22413,"rsi_14":34.65,"sma_20":1041.55,"sma_60":1074.77,"sma_120":1314.41},{"date":"2025-05-20","open":1004,"high":1055,"low":1001,"close":1019,"volume":3059,"rsi_14":32.65,"sma_20":1041.25,"sma_60":1072.0,"sma_120":1307.98},{"date":"2025-05-21","open":1045,"high":1045,"low":1005,"close":1017,"volume":4105,"rsi_14":37.65,"sma_20":1040.6,"sma_60":1069.2,"sma_120":1301.29},{"date":"2025-05-22","open":1005,"high":1022,"low":1003,"close":1008,"volume":3486,"rsi_14":39.51,"sma_20":1036.45,"sma_60":1066.43,"sma_120":1294.61},{"date":"2025-05-23","open":1012,"high":1038,"low":1003,"close":1008,"volume":8901,"rsi_14":42.38,"sma_20":1032.3,"sma_60":1063.73,"sma_120":1288.01},{"date":"2025-05-26","open":1010,"high":1028,"low":998,"close":1014,"volume":8022,"rsi_14":45.45,"sma_20":1029.9,"sma_60":1061.32,"sma_120":1281.88},{"date":"2025-05-27","open":1014,"high":1034,"low":965,"close":998,"volume":12112,"rsi_14":45.16,"sma_20":1026.5,"sma_60":1058.42,"sma_120":1274.78},{"date":"2025-05-28","open":990,"high":1005,"low":990,"close":999,"volume":16832,"rsi_14":47.02,"sma_20":1022.1,"sma_60":1056.15,"sma_120":1268.1},{"date":"2025-05-29","open":1019,"high":1020,"low":997,"close":1007,"volume":4203,"rsi_14":50.0,"sma_20":1019.5,"sma_60":1053.93,"sma_120":1261.83},{"date":"2025-05-30","open":1001,"high":1002,"low":981,"close":996,"volume":8482,"rsi_14":41.94,"sma_20":1017.2,"sma_60":1050.82,"sma_120":1255.46},{"date":"2025-06-02","open":996,"high":1000,"low":989,"close":995,"volume":10975,"rsi_14":40.13,"sma_20":1015.4,"sma_60":1047.78,"sma_120":1249.17},{"date":"2025-06-04","open":985,"high":999,"low":985,"close":998,"volume":10951,"rsi_14":26.61,"sma_20":1013.9,"sma_60":1045.12,"sma_120":1242.9},{"date":"2025-06-05","open":999,"high":999,"low":990,"close":997,"volume":10202,"rsi_14":28.95,"sma_20":1013.1,"sma_60":1042.62,"sma_120":1236.62},{"date":"2025-06-09","open":997,"high":1244,"low":990,"close":1084,"volume":1165917,"rsi_14":61.22,"sma_20":1016.9,"sma_60":1041.82,"sma_120":1231.08},{"date":"2025-06-10","open":1150,"high":1160,"low":1056,"close":1056,"volume":122904,"rsi_14":63.83,"sma_20":1019.35,"sma_60":1040.65,"sma_120":1225.29},{"date":"2025-06-11","open":1079,"high":1100,"low":1044,"close":1056,"volume":45143,"rsi_14":60.69,"sma_20":1021.1,"sma_60":1039.65,"sma_120":1219.51},{"date":"2025-06-12","open":1096,"high":1216,"low":1057,"close":1061,"volume":292983,"rsi_14":62.5,"sma_20":1022.9,"sma_60":1037.97,"sma_120":1213.77},{"date":"2025-06-13","open":1051,"high":1068,"low":1039,"close":1051,"volume":27821,"rsi_14":62.15,"sma_20":1022.65,"sma_60":1036.98,"sma_120":1207.94},{"date":"2025-06-16","open":1042,"high":1060,"low":1002,"close":1047,"volume":22207,"rsi_14":60.77,"sma_20":1022.75,"sma_60":1036.27,"sma_120":1202.08},{"date":"2025-06-17","open":1047,"high":1094,"low":1040,"close":1057,"volume":15941,"rsi_14":61.62,"sma_20":1023.6,"sma_60":1035.6,"sma_120":1196.31},{"date":"2025-06-18","open":1031,"high":1050,"low":1029,"close":1039,"volume":25123,"rsi_14":60.96,"sma_20":1025.35,"sma_60":1034.78,"sma_120":1190.38},{"date":"2025-06-19","open":1110,"high":1110,"low":1020,"close":1021,"volume":17529,"rsi_14":55.39,"sma_20":1025.45,"sma_60":1032.75,"sma_120":1184.31},{"date":"2025-06-20","open":1050,"high":1050,"low":1001,"close":1044,"volume":18707,"rsi_14":58.45,"sma_20":1026.8,"sma_60":1030.73,"sma_120":1178.42},{"date":"2025-06-23","open":1040,"high":1054,"low":1013,"close":1040,"volume":24235,"rsi_14":60.38,"sma_20":1028.4,"sma_60":1029.58,"sma_120":1172.51},{"date":"2025-06-24","open":1111,"high":1352,"low":1111,"close":1352,"volume":1319840,"rsi_14":84.13,"sma_20":1045.6,"sma_60":1034.12,"sma_120":1169.19},{"date":"2025-06-25","open":1352,"high":1683,"low":1251,"close":1461,"volume":6886859,"rsi_14":86.8,"sma_20":1067.95,"sma_60":1040.63,"sma_120":1166.83},{"date":"2025-06-26","open":1438,"high":1800,"low":1385,"close":1449,"volume":2914962,"rsi_14":85.31,"sma_20":1090.5,"sma_60":1047.2,"sma_120":1164.36},{"date":"2025-06-27","open":1548,"high":1702,"low":1318,"close":1333,"volume":1082096,"rsi_14":68.61,"sma_20":1107.2,"sma_60":1052.13,"sma_120":1161.22},{"date":"2025-06-30","open":1333,"high":1333,"low":1165,"close":1201,"volume":284732,"rsi_14":59.38,"sma_20":1116.9,"sma_60":1054.82,"sma_120":1157.31},{"date":"2025-07-01","open":1197,"high":1233,"low":1121,"close":1220,"volume":140203,"rsi_14":60.35,"sma_20":1128.1,"sma_60":1057.87,"sma_120":1153.57},{"date":"2025-07-02","open":1237,"high":1238,"low":1149,"close":1170,"volume":116801,"rsi_14":56.51,"sma_20":1136.85,"sma_60":1060.55,"sma_120":1149.85},{"date":"2025-07-03","open":1170,"high":1202,"low":1140,"close":1145,"volume":90297,"rsi_14":55.52,"sma_20":1144.2,"sma_60":1062.82,"sma_120":1145.97},{"date":"2025-07-04","open":1134,"high":1247,"low":1131,"close":1160,"volume":188176,"rsi_14":56.55,"sma_20":1152.35,"sma_60":1065.45,"sma_120":1142.33},{"date":"2025-07-07","open":1160,"high":1160,"low":1107,"close":1138,"volume":35675,"rsi_14":54.63,"sma_20":1155.05,"sma_60":1067.87,"sma_120":1138.48},{"date":"2025-07-08","open":1138,"high":1170,"low":1118,"close":1134,"volume":24578,"rsi_14":55.52,"sma_20":1158.95,"sma_60":1070.28,"sma_120":1134.72},{"date":"2025-07-09","open":1157,"high":1157,"low":1103,"close":1122,"volume":52859,"rsi_14":55.91,"sma_20":1162.25,"sma_60":1072.88,"sma_120":1130.97},{"date":"2025-07-10","open":1135,"high":1145,"low":1113,"close":1125,"volume":35264,"rsi_14":54.85,"sma_20":1165.45,"sma_60":1075.25,"sma_120":1127.25},{"date":"2025-07-11","open":1125,"high":1190,"low":1125,"close":1189,"volume":50922,"rsi_14":58.32,"sma_20":1172.35,"sma_60":1078.42,"sma_120":1124.17},{"date":"2025-07-14","open":1189,"high":1328,"low":1170,"close":1231,"volume":390407,"rsi_14":40.32,"sma_20":1181.55,"sma_60":1081.87,"sma_120":1121.73},{"date":"2025-07-15","open":1287,"high":1287,"low":1222,"close":1245,"volume":61893,"rsi_14":29.62,"sma_20":1190.95,"sma_60":1085.65,"sma_120":1119.97},{"date":"2025-07-16","open":1300,"high":1300,"low":1223,"close":1223,"volume":57156,"rsi_14":29.07,"sma_20":1200.15,"sma_60":1089.02,"sma_120":1118.04},{"date":"2025-07-17","open":1223,"high":1247,"low":1208,"close":1212,"volume":23751,"rsi_14":36.09,"sma_20":1209.7,"sma_60":1092.13,"sma_120":1116.71},{"date":"2025-07-18","open":1213,"high":1263,"low":1204,"close":1225,"volume":48461,"rsi_14":53.8,"sma_20":1218.75,"sma_60":1095.38,"sma_120":1115.37},{"date":"2025-07-21","open":1219,"high":1462,"low":1219,"close":1262,"volume":1021001,"rsi_14":56.29,"sma_20":1229.85,"sma_60":1098.23,"sma_120":1114.06},{"date":"2025-07-22","open":1292,"high":1292,"low":1230,"close":1233,"volume":81997,"rsi_14":60.06,"sma_20":1223.9,"sma_60":1100.6,"sma_120":1112.53},{"date":"2025-07-23","open":1296,"high":1296,"low":1227,"close":1243,"volume":28772,"rsi_14":66.44,"sma_20":1213.0,"sma_60":1103.62,"sma_120":1111.22},{"date":"2025-07-24","open":1244,"high":1244,"low":1208,"close":1217,"volume":65463,"rsi_14":59.22,"sma_20":1201.4,"sma_60":1106.13,"sma_120":1110.03},{"date":"2025-07-25","open":1189,"high":1206,"low":1165,"close":1165,"volume":60281,"rsi_14":53.98,"sma_20":1193.0,"sma_60":1107.43,"sma_120":1108.97},{"date":"2025-07-28","open":1155,"high":1217,"low":1135,"close":1160,"volume":48751,"rsi_14":53.82,"sma_20":1190.95,"sma_60":1109.12,"sma_120":1108.04},{"date":"2025-07-29","open":1212,"high":1215,"low":1151,"close":1210,"volume":28434,"rsi_14":61.64,"sma_20":1190.45,"sma_60":1111.92,"sma_120":1107.75},{"date":"2025-07-30","open":1210,"high":1255,"low":1176,"close":1220,"volume":33385,"rsi_14":62.34,"sma_20":1192.95,"sma_60":1115.07,"sma_120":1107.96},{"date":"2025-07-31","open":1220,"high":1228,"low":1173,"close":1182,"volume":22747,"rsi_14":49.03,"sma_20":1194.8,"sma_60":1117.63,"sma_120":1107.93},{"date":"2025-08-01","open":1181,"high":1225,"low":1166,"close":1182,"volume":31823,"rsi_14":42.27,"sma_20":1195.9,"sma_60":1120.45,"sma_120":1107.82},{"date":"2025-08-04","open":1182,"high":1233,"low":1175,"close":1203,"volume":20500,"rsi_14":43.52,"sma_20":1199.15,"sma_60":1123.7,"sma_120":1108.03},{"date":"2025-08-05","open":1200,"high":1255,"low":1193,"close":1219,"volume":37330,"rsi_14":49.37,"sma_20":1203.4,"sma_60":1127.23,"sma_120":1108.39},{"date":"2025-08-06","open":1229,"high":1265,"low":1145,"close":1219,"volume":85278,"rsi_14":51.14,"sma_20":1208.25,"sma_60":1130.53,"sma_120":1108.77},{"date":"2025-08-07","open":1219,"high":1219,"low":1175,"close":1175,"volume":28433,"rsi_14":42.6,"sma_20":1210.75,"sma_60":1133.03,"sma_120":1108.67},{"date":"2025-08-08","open":1175,"high":1249,"low":1141,"close":1215,"volume":33557,"rsi_14":43.11,"sma_20":1212.05,"sma_60":1135.68,"sma_120":1108.96},{"date":"2025-08-11","open":1215,"high":1219,"low":1170,"close":1218,"volume":22241,"rsi_14":47.62,"sma_20":1211.4,"sma_60":1138.57,"sma_120":1109.32},{"date":"2025-08-12","open":1167,"high":1244,"low":1165,"close":1186,"volume":40813,"rsi_14":41.54,"sma_20":1208.45,"sma_60":1141.0,"sma_120":1109.37},{"date":"2025-08-13","open":1181,"high":1240,"low":1181,"close":1200,"volume":7176,"rsi_14":47.38,"sma_20":1207.3,"sma_60":1144.27,"sma_120":1109.52},{"date":"2025-08-14","open":1200,"high":1200,"low":1151,"close":1179,"volume":7734,"rsi_14":52.38,"sma_20":1205.65,"sma_60":1146.93,"sma_120":1109.47},{"date":"2025-08-18","open":1179,"high":1224,"low":1153,"close":1164,"volume":11925,"rsi_14":50.66,"sma_20":1202.6,"sma_60":1149.38,"sma_120":1109.29},{"date":"2025-08-19","open":1164,"high":1240,"low":1141,"close":1141,"volume":24756,"rsi_14":37.55,"sma_20":1196.55,"sma_60":1151.6,"sma_120":1109.02},{"date":"2025-08-20","open":1241,"high":1241,"low":1059,"close":1082,"volume":91064,"rsi_14":28.83,"sma_20":1189.0,"sma_60":1152.83,"sma_120":1108.28},{"date":"2025-08-21","open":1082,"high":1144,"low":1082,"close":1131,"volume":22356,"rsi_14":42.43,"sma_20":1183.4,"sma_60":1154.78,"sma_120":1108.05},{"date":"2025-08-22","open":1136,"high":1166,"low":1110,"close":1134,"volume":38232,"rsi_14":42.94,"sma_20":1179.25,"sma_60":1157.05,"sma_120":1107.73},{"date":"2025-08-25","open":1134,"high":1190,"low":1134,"close":1182,"volume":26979,"rsi_14":47.14,"sma_20":1180.1,"sma_60":1160.1,"sma_120":1108.12},{"date":"2025-08-26","open":1182,"high":1190,"low":1132,"close":1171,"volume":20807,"rsi_14":43.37,"sma_20":1180.65,"sma_60":1162.83,"sma_120":1108.38},{"date":"2025-08-27","open":1200,"high":1200,"low":1148,"close":1179,"volume":9340,"rsi_14":44.59,"sma_20":1179.1,"sma_60":1165.88,"sma_120":1108.35},{"date":"2025-08-28","open":1150,"high":1177,"low":1144,"close":1144,"volume":17690,"rsi_14":45.71,"sma_20":1175.3,"sma_60":1168.37,"sma_120":1108.08},{"date":"2025-08-29","open":1127,"high":1180,"low":1127,"close":1173,"volume":2457,"rsi_14":44.0,"sma_20":1174.85,"sma_60":1171.28,"sma_120":1108.2},{"date":"2025-09-01","open":1173,"high":1173,"low":1113,"close":1126,"volume":21510,"rsi_14":38.32,"sma_20":1172.05,"sma_60":1173.43,"sma_120":1108.03},{"date":"2025-09-02","open":1135,"high":1158,"low":1092,"close":1126,"volume":22782,"rsi_14":41.71,"sma_20":1168.2,"sma_60":1174.13,"sma_120":1107.97},{"date":"2025-09-03","open":1116,"high":1150,"low":1115,"close":1125,"volume":31335,"rsi_14":39.26,"sma_20":1163.5,"sma_60":1175.28,"sma_120":1107.97},{"date":"2025-09-04","open":1190,"high":1190,"low":1120,"close":1136,"volume":13141,"rsi_14":43.66,"sma_20":1159.35,"sma_60":1176.62,"sma_120":1108.13},{"date":"2025-09-05","open":1136,"high":1176,"low":1136,"close":1156,"volume":14538,"rsi_14":48.84,"sma_20":1158.4,"sma_60":1178.2,"sma_120":1108.08},{"date":"2025-09-08","open":1156,"high":1160,"low":1149,"close":1158,"volume":4791,"rsi_14":52.63,"sma_20":1155.55,"sma_60":1179.98,"sma_120":1108.48},{"date":"2025-09-09","open":1180,"high":1180,"low":1141,"close":1163,"volume":14367,"rsi_14":65.06,"sma_20":1152.8,"sma_60":1181.92,"sma_120":1109.09},{"date":"2025-09-10","open":1175,"high":1175,"low":1140,"close":1140,"volume":13734,"rsi_14":51.85,"sma_20":1150.5,"sma_60":1183.3,"sma_120":1109.45},{"date":"2025-09-11","open":1140,"high":1168,"low":1120,"close":1148,"volume":9853,"rsi_14":52.82,"sma_20":1147.9,"sma_60":1185.12,"sma_120":1109.95},{"date":"2025-09-12","open":1138,"high":1164,"low":1125,"close":1160,"volume":17942,"rsi_14":44.81,"sma_20":1146.95,"sma_60":1187.43,"sma_120":1110.09},{"date":"2025-09-15","open":1159,"high":1194,"low":1144,"close":1176,"volume":43888,"rsi_14":51.15,"sma_20":1147.55,"sma_60":1189.63,"sma_120":1110.18},{"date":"2025-09-16","open":1166,"high":1180,"low":1150,"close":1152,"volume":30498,"rsi_14":44.21,"sma_20":1148.1,"sma_60":1191.5,"sma_120":1110.54},{"date":"2025-09-17","open":1152,"high":1169,"low":1141,"close":1166,"volume":26105,"rsi_14":55.19,"sma_20":1152.3,"sma_60":1188.4,"sma_120":1111.26},{"date":"2025-09-18","open":1180,"high":1180,"low":1144,"close":1161,"volume":16772,"rsi_14":46.81,"sma_20":1153.8,"sma_60":1183.4,"sma_120":1112.02},{"date":"2025-09-19","open":1179,"high":1190,"low":1139,"close":1143,"volume":27153,"rsi_14":55.35,"sma_20":1154.25,"sma_60":1178.3,"sma_120":1112.75},{"date":"2025-09-22","open":1147,"high":1168,"low":1137,"close":1137,"volume":18104,"rsi_14":53.33,"sma_20":1152.0,"sma_60":1175.03,"sma_120":1113.58},{"date":"2025-09-23","open":1170,"high":1170,"low":1125,"close":1133,"volume":19441,"rsi_14":52.38,"sma_20":1150.1,"sma_60":1173.9,"sma_120":1114.36},{"date":"2025-09-24","open":1178,"high":1178,"low":1131,"close":1140,"volume":36409,"rsi_14":51.22,"sma_20":1148.15,"sma_60":1172.57,"sma_120":1115.22},{"date":"2025-09-25","open":1179,"high":1179,"low":1125,"close":1138,"volume":25058,"rsi_14":43.84,"sma_20":1147.85,"sma_60":1172.03,"sma_120":1116.29},{"date":"2025-09-26","open":1138,"high":1150,"low":1123,"close":1130,"volume":9565,"rsi_14":40.79,"sma_20":1145.7,"sma_60":1171.78,"sma_120":1117.3},{"date":"2025-09-29","open":1157,"high":1198,"low":1123,"close":1138,"volume":10662,"rsi_14":41.94,"sma_20":1146.3,"sma_60":1171.42,"sma_120":1118.43},{"date":"2025-09-30","open":1190,"high":1191,"low":1120,"close":1120,"volume":37943,"rsi_14":43.33,"sma_20":1146.0,"sma_60":1171.12,"sma_120":1119.49},{"date":"2025-10-01","open":1179,"high":1179,"low":1121,"close":1136,"volume":24076,"rsi_14":46.2,"sma_20":1146.55,"sma_60":1171.15,"sma_120":1120.72},{"date":"2025-10-02","open":1138,"high":1140,"low":1120,"close":1135,"volume":17673,"rsi_14":41.5,"sma_20":1146.5,"sma_60":1171.37,"sma_120":1122.12},{"date":"2025-10-10","open":1126,"high":1148,"low":1120,"close":1129,"volume":6290,"rsi_14":32.85,"sma_20":1145.15,"sma_60":1171.43,"sma_120":1123.34},{"date":"2025-10-13","open":1129,"high":1189,"low":1119,"close":1142,"volume":45074,"rsi_14":46.03,"sma_20":1144.35,"sma_60":1170.65,"sma_120":1124.53},{"date":"2025-10-14","open":1177,"high":1177,"low":1130,"close":1130,"volume":16200,"rsi_14":35.48,"sma_20":1142.7,"sma_60":1168.97,"sma_120":1125.42},{"date":"2025-10-15","open":1133,"high":1170,"low":1121,"close":1129,"volume":18633,"rsi_14":36.67,"sma_20":1142.15,"sma_60":1167.03,"sma_120":1126.34},{"date":"2025-10-16","open":1139,"high":1162,"low":1121,"close":1132,"volume":29960,"rsi_14":44.76,"sma_20":1141.35,"sma_60":1165.52,"sma_120":1127.27},{"date":"2025-10-17","open":1132,"high":1132,"low":1113,"close":1113,"volume":21816,"rsi_14":39.83,"sma_20":1139.0,"sma_60":1163.87,"sma_120":1128.0},{"date":"2025-10-20","open":1122,"high":1122,"low":1085,"close":1085,"volume":29002,"rsi_14":33.1,"sma_20":1134.45,"sma_60":1161.53,"sma_120":1128.46},{"date":"2025-10-21","open":1077,"high":1097,"low":1055,"close":1085,"volume":13566,"rsi_14":29.63,"sma_20":1131.1,"sma_60":1158.58,"sma_120":1128.41},{"date":"2025-10-22","open":1099,"high":1099,"low":1045,"close":1047,"volume":26283,"rsi_14":23.39,"sma_20":1125.15,"sma_60":1155.48,"sma_120":1128.04},{"date":"2025-10-23","open":1048,"high":1120,"low":1031,"close":1048,"volume":23883,"rsi_14":25.0,"sma_20":1119.5,"sma_60":1152.23,"sma_120":1127.92},{"date":"2025-10-24","open":1035,"high":1055,"low":1032,"close":1041,"volume":7889,"rsi_14":20.25,"sma_20":1114.4,"sma_60":1149.3,"sma_120":1127.72},{"date":"2025-10-27","open":1041,"high":1041,"low":1003,"close":1013,"volume":9888,"rsi_14":19.08,"sma_20":1108.2,"sma_60":1146.77,"sma_120":1127.1},{"date":"2025-10-28","open":1003,"high":1296,"low":1001,"close":1068,"volume":1191531,"rsi_14":33.96,"sma_20":1104.95,"sma_60":1145.23,"sma_120":1127.17},{"date":"2025-10-29","open":1060,"high":1060,"low":1017,"close":1020,"volume":87529,"rsi_14":27.8,"sma_20":1098.95,"sma_60":1142.07,"sma_120":1126.99},{"date":"2025-10-30","open":1011,"high":1084,"low":1007,"close":1020,"volume":73076,"rsi_14":28.46,"sma_20":1093.05,"sma_60":1138.73,"sma_120":1126.9},{"date":"2025-10-31","open":1011,"high":1072,"low":1006,"close":1066,"volume":27333,"rsi_14":36.71,"sma_20":1089.85,"sma_60":1136.8,"sma_120":1127.22},{"date":"2025-11-03","open":1067,"high":1082,"low":1022,"close":1026,"volume":47157,"rsi_14":33.44,"sma_20":1084.25,"sma_60":1134.2,"sma_120":1127.33},{"date":"2025-11-04","open":1026,"high":1074,"low":1013,"close":1014,"volume":14931,"rsi_14":32.31,"sma_20":1078.95,"sma_60":1131.05,"sma_120":1127.38},{"date":"2025-11-05","open":1012,"high":1029,"low":983,"close":1016,"volume":61137,"rsi_14":32.1,"sma_20":1072.95,"sma_60":1127.67,"sma_120":1127.45},{"date":"2025-11-06","open":1016,"high":1038,"low":1005,"close":1026,"volume":16834,"rsi_14":36.19,"sma_20":1067.5,"sma_60":1124.45,"sma_120":1127.49},{"date":"2025-11-07","open":1037,"high":1037,"low":1000,"close":1015,"volume":67583,"rsi_14":38.26,"sma_20":1061.8,"sma_60":1121.78,"sma_120":1127.41},{"date":"2025-11-10","open":1006,"high":1029,"low":1003,"close":1016,"volume":21230,"rsi_14":38.46,"sma_20":1055.5,"sma_60":1118.47,"sma_120":1127.08},{"date":"2025-11-11","open":1016,"high":1027,"low":994,"close":994,"volume":22553,"rsi_14":40.64,"sma_20":1048.7,"sma_60":1114.73,"sma_120":1126.65},{"date":"2025-11-12","open":1005,"high":1020,"low":970,"close":991,"volume":39294,"rsi_14":40.0,"sma_20":1041.8,"sma_60":1111.48,"sma_120":1126.24},{"date":"2025-11-13","open":991,"high":1088,"low":991,"close":1015,"volume":51305,"rsi_14":45.7,"sma_20":1035.95,"sma_60":1108.4,"sma_120":1126.33},{"date":"2025-11-14","open":1082,"high":1082,"low":991,"close":1020,"volume":15854,"rsi_14":51.25,"sma_20":1031.3,"sma_60":1105.75,"sma_120":1126.34},{"date":"2025-11-17","open":1044,"high":1044,"low":996,"close":1010,"volume":10233,"rsi_14":37.61,"sma_20":1027.55,"sma_60":1103.18,"sma_120":1126.28},{"date":"2025-11-18","open":1067,"high":1068,"low":979,"close":979,"volume":25332,"rsi_14":40.55,"sma_20":1022.25,"sma_60":1100.48,"sma_120":1126.04},{"date":"2025-11-19","open":977,"high":1013,"low":924,"close":924,"volume":79513,"rsi_14":32.35,"sma_20":1016.1,"sma_60":1097.85,"sma_120":1125.34},{"date":"2025-11-20","open":924,"high":976,"low":922,"close":975,"volume":11658,"rsi_14":33.57,"sma_20":1012.45,"sma_60":1095.25,"sma_120":1125.02},{"date":"2025-11-21","open":974,"high":975,"low":926,"close":934,"volume":8322,"rsi_14":33.45,"sma_20":1007.1,"sma_60":1091.92,"sma_120":1124.48},{"date":"2025-11-24","open":936,"high":985,"low":897,"close":937,"volume":29887,"rsi_14":35.69,"sma_20":1003.3,"sma_60":1087.83,"sma_120":1123.97},{"date":"2025-11-25","open":935,"high":973,"low":920,"close":920,"volume":10922,"rsi_14":33.1,"sma_20":995.9,"sma_60":1083.65,"sma_120":1123.24},{"date":"2025-11-26","open":1008,"high":1008,"low":857,"close":922,"volume":5058,"rsi_14":31.16,"sma_20":991.0,"sma_60":1079.37,"sma_120":1122.62},{"date":"2025-11-27","open":922,"high":980,"low":916,"close":916,"volume":23947,"rsi_14":31.73,"sma_20":985.8,"sma_60":1075.57,"sma_120":1121.97},{"date":"2025-11-28","open":916,"high":931,"low":902,"close":903,"volume":18241,"rsi_14":30.04,"sma_20":977.65,"sma_60":1071.07,"sma_120":1121.17},{"date":"2025-12-01","open":945,"high":948,"low":890,"close":890,"volume":8996,"rsi_14":31.02,"sma_20":970.85,"sma_60":1067.13,"sma_120":1120.28},{"date":"2025-12-02","open":937,"high":950,"low":890,"close":950,"volume":37568,"rsi_14":43.81,"sma_20":967.65,"sma_60":1064.2,"sma_120":1119.17},{"date":"2025-12-03","open":950,"high":990,"low":940,"close":950,"volume":25258,"rsi_14":39.41,"sma_20":964.35,"sma_60":1061.28,"sma_120":1118.28},{"date":"2025-12-04","open":988,"high":988,"low":923,"close":923,"volume":26035,"rsi_14":35.26,"sma_20":959.2,"sma_60":1057.73,"sma_120":1117.17},{"date":"2025-12-05","open":986,"high":986,"low":920,"close":928,"volume":12815,"rsi_14":37.35,"sma_20":954.85,"sma_60":1053.93,"sma_120":1116.07},{"date":"2025-12-08","open":956,"high":985,"low":861,"close":887,"volume":129135,"rsi_14":36.23,"sma_20":948.4,"sma_60":1049.42,"sma_120":1114.7},{"date":"2025-12-09","open":970,"high":1153,"low":952,"close":1153,"volume":1714166,"rsi_14":71.01,"sma_20":956.35,"sma_60":1049.25,"sma_120":1115.58},{"date":"2025-12-10","open":1153,"high":1157,"low":971,"close":985,"volume":1894465,"rsi_14":50.76,"sma_20":956.05,"sma_60":1046.67,"sma_120":1114.98},{"date":"2025-12-11","open":1020,"high":1020,"low":980,"close":988,"volume":389631,"rsi_14":54.33,"sma_20":954.7,"sma_60":1044.0,"sma_120":1114.56},{"date":"2025-12-12","open":998,"high":1008,"low":961,"close":997,"volume":203178,"rsi_14":54.76,"sma_20":953.55,"sma_60":1041.28,"sma_120":1114.36},{"date":"2025-12-15","open":997,"high":1004,"low":969,"close":990,"volume":176923,"rsi_14":55.65,"sma_20":952.55,"sma_60":1038.18,"sma_120":1113.91},{"date":"2025-12-16","open":989,"high":1010,"low":966,"close":1000,"volume":176833,"rsi_14":56.21,"sma_20":953.6,"sma_60":1035.65,"sma_120":1113.58},{"date":"2025-12-17","open":1017,"high":1017,"low":980,"close":1008,"volume":57556,"rsi_14":57.3,"sma_20":957.8,"sma_60":1033.02,"sma_120":1110.71},{"date":"2025-12-18","open":1008,"high":1033,"low":990,"close":1011,"volume":91177,"rsi_14":58.71,"sma_20":959.6,"sma_60":1030.52,"sma_120":1106.96},{"date":"2025-12-19","open":1028,"high":1028,"low":990,"close":1009,"volume":64810,"rsi_14":59.77,"sma_20":963.35,"sma_60":1028.28,"sma_120":1103.29},{"date":"2025-12-22","open":990,"high":1009,"low":981,"close":1009,"volume":63988,"rsi_14":55.37,"sma_20":966.95,"sma_60":1026.15,"sma_120":1100.59},{"date":"2025-12-23","open":1002,"high":1030,"low":1000,"close":1000,"volume":61926,"rsi_14":54.48,"sma_20":970.95,"sma_60":1023.93,"sma_120":1098.92},{"date":"2025-12-24","open":997,"high":1017,"low":985,"close":998,"volume":108669,"rsi_14":57.04,"sma_20":974.75,"sma_60":1021.57,"sma_120":1097.07},{"date":"2025-12-26","open":998,"high":1013,"low":968,"close":971,"volume":71415,"rsi_14":53.87,"sma_20":977.5,"sma_60":1018.78,"sma_120":1095.41},{"date":"2025-12-29","open":971,"high":1006,"low":961,"close":980,"volume":34719,"rsi_14":58.89,"sma_20":981.35,"sma_60":1016.28,"sma_120":1094.03},{"date":"2025-12-30","open":999,"high":999,"low":959,"close":969,"volume":24103,"rsi_14":15.67,"sma_20":985.3,"sma_60":1013.47,"sma_120":1092.44},{"date":"2026-01-02","open":966,"high":987,"low":930,"close":960,"volume":81100,"rsi_14":38.53,"sma_20":985.8,"sma_60":1010.8,"sma_120":1090.96},{"date":"2026-01-05","open":961,"high":1015,"low":961,"close":990,"volume":76146,"rsi_14":50.74,"sma_20":987.8,"sma_60":1008.37,"sma_120":1089.76},{"date":"2026-01-06","open":1001,"high":1003,"low":972,"close":980,"volume":73805,"rsi_14":43.8,"sma_20":990.65,"sma_60":1005.78,"sma_120":1088.58},{"date":"2026-01-07","open":980,"high":986,"low":951,"close":971,"volume":58373,"rsi_14":43.17,"sma_20":992.8,"sma_60":1003.15,"sma_120":1087.29},{"date":"2026-01-08","open":971,"high":997,"low":963,"close":967,"volume":50703,"rsi_14":37.59,"sma_20":996.8,"sma_60":1000.23,"sma_120":1085.44},{"date":"2026-01-09","open":967,"high":991,"low":952,"close":952,"volume":71805,"rsi_14":30.0,"sma_20":986.75,"sma_60":997.27,"sma_120":1083.12},{"date":"2026-01-12","open":988,"high":988,"low":952,"close":961,"volume":16810,"rsi_14":32.88,"sma_20":985.55,"sma_60":994.47,"sma_120":1080.75},{"date":"2026-01-13","open":969,"high":1000,"low":959,"close":1000,"volume":38921,"rsi_14":47.54,"sma_20":986.15,"sma_60":992.27,"sma_120":1078.89},{"date":"2026-01-14","open":1000,"high":1027,"low":980,"close":1020,"volume":44916,"rsi_14":52.71,"sma_20":987.3,"sma_60":990.72,"sma_120":1077.29},{"date":"2026-01-15","open":1015,"high":1038,"low":980,"close":1009,"volume":31769,"rsi_14":52.2,"sma_20":988.25,"sma_60":989.45,"sma_120":1075.49},{"date":"2026-01-16","open":1009,"high":1036,"low":982,"close":1024,"volume":81819,"rsi_14":55.96,"sma_20":989.45,"sma_60":988.43,"sma_120":1073.51},{"date":"2026-01-19","open":1024,"high":1031,"low":995,"close":995,"volume":41371,"rsi_14":53.55,"sma_20":989.45,"sma_60":987.17,"sma_120":1071.53},{"date":"2026-01-20","open":987,"high":1030,"low":980,"close":993,"volume":29189,"rsi_14":55.94,"sma_20":988.65,"sma_60":986.37,"sma_120":1069.44},{"date":"2026-01-21","open":999,"high":999,"low":967,"close":990,"volume":58719,"rsi_14":57.65,"sma_20":987.7,"sma_60":985.98,"sma_120":1067.55},{"date":"2026-01-22","open":998,"high":998,"low":947,"close":961,"volume":112797,"rsi_14":42.56,"sma_20":985.75,"sma_60":984.2,"sma_120":1065.85},{"date":"2026-01-23","open":948,"high":971,"low":942,"close":963,"volume":55455,"rsi_14":45.45,"sma_20":984.0,"sma_60":983.25,"sma_120":1064.21},{"date":"2026-01-26","open":963,"high":994,"low":934,"close":959,"volume":40346,"rsi_14":46.7,"sma_20":983.4,"sma_60":982.23,"sma_120":1062.12},{"date":"2026-01-27","open":992,"high":992,"low":939,"close":939,"volume":59937,"rsi_14":42.93,"sma_20":981.35,"sma_60":980.12,"sma_120":1059.78},{"date":"2026-01-28","open":940,"high":985,"low":935,"close":949,"volume":44793,"rsi_14":49.22,"sma_20":980.35,"sma_60":978.83,"sma_120":1057.83},{"date":"2026-01-29","open":983,"high":983,"low":925,"close":939,"volume":47015,"rsi_14":44.33,"sma_20":979.3,"sma_60":977.58,"sma_120":1055.81},{"date":"2026-01-30","open":939,"high":944,"low":911,"close":920,"volume":137283,"rsi_14":27.01,"sma_20":975.8,"sma_60":975.98,"sma_120":1053.45},{"date":"2026-02-02","open":920,"high":920,"low":872,"close":895,"volume":143108,"rsi_14":15.08,"sma_20":971.55,"sma_60":973.8,"sma_120":1050.75},{"date":"2026-02-03","open":895,"high":930,"low":895,"close":916,"volume":38613,"rsi_14":25.4,"sma_20":968.8,"sma_60":972.15,"sma_120":1048.22},{"date":"2026-02-04","open":937,"high":957,"low":903,"close":952,"volume":44994,"rsi_14":32.86,"sma_20":968.05,"sma_60":970.95,"sma_120":1046.37},{"date":"2026-02-05","open":952,"high":953,"low":915,"close":930,"volume":34804,"rsi_14":29.74,"sma_20":966.95,"sma_60":969.52,"sma_120":1043.99},{"date":"2026-02-06","open":954,"high":954,"low":873,"close":919,"volume":16971,"rsi_14":32.24,"sma_20":964.85,"sma_60":968.27,"sma_120":1041.5},{"date":"2026-02-09","open":919,"high":940,"low":866,"close":932,"volume":81929,"rsi_14":36.44,"sma_20":961.45,"sma_60":967.28,"sma_120":1039.38},{"date":"2026-02-10","open":931,"high":935,"low":894,"close":935,"volume":52408,"rsi_14":37.78,"sma_20":957.2,"sma_60":965.95,"sma_120":1037.17},{"date":"2026-02-11","open":935,"high":1000,"low":912,"close":961,"volume":125368,"rsi_14":50.0,"sma_20":954.8,"sma_60":964.97,"sma_120":1035.36},{"date":"2026-02-12","open":961,"high":981,"low":940,"close":941,"volume":61268,"rsi_14":45.42,"sma_20":950.65,"sma_60":963.82,"sma_120":1033.5},{"date":"2026-02-13","open":941,"high":951,"low":910,"close":910,"volume":31055,"rsi_14":40.82,"sma_20":944.95,"sma_60":962.67,"sma_120":1031.58},{"date":"2026-02-19","open":9550,"high":9550,"low":9099,"close":9240,"volume":1705,"rsi_14":47.13,"sma_20":941.4,"sma_60":962.67,"sma_120":1030.26},{"date":"2026-02-20","open":9240,"high":9240,"low":8450,"close":8550,"volume":13241,"rsi_14":35.31,"sma_20":934.5,"sma_60":960.67,"sma_120":1027.96},{"date":"2026-02-23","open":8630,"high":8710,"low":8370,"close":8440,"volume":7933,"rsi_14":35.2,"sma_20":927.2,"sma_60":959.17,"sma_120":1025.54},{"date":"2026-02-24","open":8451,"high":8520,"low":8180,"close":8420,"volume":4640,"rsi_14":37.17,"sma_20":921.25,"sma_60":957.58,"sma_120":1022.71},{"date":"2026-02-25","open":8351,"high":8351,"low":7890,"close":8050,"volume":15823,"rsi_14":35.76,"sma_20":913.35,"sma_60":955.67,"sma_120":1019.66},{"date":"2026-02-26","open":8099,"high":8099,"low":7010,"close":7240,"volume":15175,"rsi_14":24.47,"sma_20":901.6,"sma_60":954.17,"sma_120":1014.87},{"date":"2026-02-27","open":7249,"high":7249,"low":6600,"close":6700,"volume":13012,"rsi_14":14.21,"sma_20":888.15,"sma_60":948.27,"sma_120":1011.92},{"date":"2026-03-03","open":6700,"high":7400,"low":6390,"close":6640,"volume":3609,"rsi_14":14.81,"sma_20":873.9,"sma_60":944.28,"sma_120":1007.67},{"date":"2026-03-04","open":6530,"high":6669,"low":6010,"close":6440,"volume":4529,"rsi_14":14.47,"sma_20":859.15,"sma_60":940.18,"sma_120":1003.66},{"date":"2026-03-05","open":6440,"high":6980,"low":6380,"close":6730,"volume":4145,"rsi_14":17.87,"sma_20":846.8,"sma_60":935.57,"sma_120":999.88},{"date":"2026-03-06","open":6730,"high":7100,"low":6330,"close":6990,"volume":3468,"rsi_14":22.3,"sma_20":837.0,"sma_60":931.38,"sma_120":996.33},{"date":"2026-03-09","open":6990,"high":6990,"low":6501,"close":6520,"volume":22749,"rsi_14":15.44,"sma_20":823.8,"sma_60":926.87,"sma_120":992.3},{"date":"2026-03-10","open":7060,"high":7060,"low":6190,"close":6720,"volume":6406,"rsi_14":19.91,"sma_20":809.8,"sma_60":922.6,"sma_120":988.27},{"date":"2026-03-11","open":6950,"high":6950,"low":6470,"close":6470,"volume":4168,"rsi_14":20.18,"sma_20":795.65,"sma_60":918.6,"sma_120":984.01},{"date":"2026-03-12","open":6500,"high":6700,"low":6199,"close":6600,"volume":1946,"rsi_14":20.0,"sma_20":782.7,"sma_60":910.38,"sma_120":979.82},{"date":"2026-03-13","open":6600,"high":6900,"low":6500,"close":6870,"volume":2994,"rsi_14":28.89,"sma_20":770.45,"sma_60":905.42,"sma_120":976.04},{"date":"2026-03-16","open":6761,"high":6761,"low":5720,"close":6080,"volume":26383,"rsi_14":24.68,"sma_20":754.1,"sma_60":899.53,"sma_120":970.41},{"date":"2026-03-17","open":6270,"high":6420,"low":6010,"close":6100,"volume":3745,"rsi_14":25.11,"sma_20":736.55,"sma_60":892.63,"sma_120":966.96},{"date":"2026-03-18","open":6100,"high":6430,"low":5950,"close":6270,"volume":11070,"rsi_14":30.04,"sma_20":720.85,"sma_60":886.58,"sma_120":962.38},{"date":"2026-03-19","open":6030,"high":6270,"low":6000,"close":6000,"volume":8030,"rsi_14":34.18,"sma_20":705.35,"sma_60":879.92,"sma_120":957.78},{"date":"2026-03-20","open":5970,"high":7190,"low":5900,"close":6160,"volume":33398,"rsi_14":42.37,"sma_20":689.95,"sma_60":873.38,"sma_120":953.2},{"date":"2026-03-23","open":7281,"high":8001,"low":6200,"close":6450,"volume":405317,"rsi_14":47.48,"sma_20":679.45,"sma_60":867.28,"sma_120":948.9},{"date":"2026-03-24","open":6541,"high":6670,"low":5801,"close":5820,"volume":51326,"rsi_14":42.62,"sma_20":666.35,"sma_60":860.17,"sma_120":944.23},{"date":"2026-03-25","open":5900,"high":6590,"low":5669,"close":5860,"volume":80778,"rsi_14":38.99,"sma_20":653.55,"sma_60":853.12,"sma_120":939.63},{"date":"2026-03-26","open":5811,"high":5980,"low":5281,"close":5510,"volume":23368,"rsi_14":31.68,"sma_20":640.85,"sma_60":845.63,"sma_120":934.78},{"date":"2026-03-27","open":5934,"high":5934,"low":5325,"close":5510,"volume":22767,"rsi_14":34.22,"sma_20":631.35,"sma_60":837.9,"sma_120":929.73},{"date":"2026-03-30","open":5340,"high":5500,"low":4990,"close":5500,"volume":12709,"rsi_14":33.51,"sma_20":625.35,"sma_60":830.88,"sma_120":924.83},{"date":"2026-03-31","open":5499,"high":5499,"low":5010,"close":5020,"volume":9603,"rsi_14":31.55,"sma_20":617.25,"sma_60":822.92,"sma_120":919.6},{"date":"2026-04-01","open":5020,"high":5360,"low":5020,"close":5310,"volume":10046,"rsi_14":34.23,"sma_20":611.6,"sma_60":815.62,"sma_120":914.54},{"date":"2026-04-02","open":5350,"high":5610,"low":5170,"close":5530,"volume":18344,"rsi_14":33.42,"sma_20":605.6,"sma_60":808.83,"sma_120":909.82},{"date":"2026-04-03","open":5750,"high":5750,"low":5270,"close":5620,"volume":7412,"rsi_14":43.11,"sma_20":598.75,"sma_60":801.7,"sma_120":905.03},{"date":"2026-04-06","open":5659,"high":5669,"low":5220,"close":5550,"volume":8758,"rsi_14":41.89,"sma_20":593.9,"sma_60":794.62,"sma_120":900.2},{"date":"2026-04-07","open":5500,"high":7000,"low":5331,"close":5820,"volume":222045,"rsi_14":43.55,"sma_20":589.4,"sma_60":788.13,"sma_120":895.64},{"date":"2026-04-08","open":5990,"high":6080,"low":5440,"close":5580,"volume":23509,"rsi_14":43.93,"sma_20":584.95,"sma_60":781.32,"sma_120":890.77},{"date":"2026-04-09","open":5580,"high":5870,"low":5431,"close":5500,"volume":11094,"rsi_14":40.24,"sma_20":579.45,"sma_60":774.62,"sma_120":885.94},{"date":"2026-04-10","open":5499,"high":5630,"low":5299,"close":5550,"volume":30831,"rsi_14":35.67,"sma_20":572.85,"sma_60":767.85,"sma_120":881.16},{"date":"2026-04-13","open":5550,"high":5550,"low":5550,"close":5550,"volume":0,"rsi_14":44.62,"sma_20":570.2,"sma_60":760.43,"sma_120":876.35},{"date":"2026-04-14","open":5550,"high":5550,"low":5550,"close":5550,"volume":0,"rsi_14":43.72,"sma_20":567.45,"sma_60":752.68,"sma_120":871.7},{"date":"2026-04-15","open":5550,"high":5550,"low":5550,"close":5550,"volume":0,"rsi_14":50.94,"sma_20":563.85,"sma_60":745.12,"sma_120":867.28},{"date":"2026-04-16","open":5550,"high":5550,"low":5550,"close":5550,"volume":0,"rsi_14":55.38,"sma_20":561.6,"sma_60":737.3,"sma_120":862.87},{"date":"2026-04-17","open":5550,"high":5550,"low":5550,"close":5550,"volume":0,"rsi_14":51.4,"sma_20":558.55,"sma_60":729.97,"sma_120":858.77},{"date":"2026-04-20","open":5550,"high":5550,"low":5550,"close":5550,"volume":0,"rsi_14":70.23,"sma_20":554.05,"sma_60":722.67,"sma_120":854.66},{"date":"2026-04-21","open":5550,"high":5550,"low":5550,"close":5550,"volume":0,"rsi_14":61.76,"sma_20":552.7,"sma_60":715.42,"sma_120":850.61},{"date":"2026-04-22","open":5550,"high":5550,"low":5550,"close":5550,"volume":0,"rsi_14":51.25,"sma_20":551.15,"sma_60":708.65,"sma_120":846.79},{"date":"2026-04-23","open":5550,"high":5550,"low":5550,"close":5550,"volume":0,"rsi_14":45.07,"sma_20":551.35,"sma_60":701.85,"sma_120":842.52},{"date":"2026-04-24","open":5550,"high":5550,"low":5550,"close":5550,"volume":0,"rsi_14":50.0,"sma_20":552.4,"sma_60":695.12,"sma_120":838.64},{"date":"2026-04-27","open":5550,"high":5550,"low":5550,"close":5550,"volume":0,"rsi_14":13.51,"sma_20":552.65,"sma_60":688.72,"sma_120":834.77},{"date":"2026-04-28","open":5550,"high":5550,"low":5550,"close":5550,"volume":0,"rsi_14":38.46,"sma_20":555.3,"sma_60":682.15,"sma_120":830.51},{"date":"2026-04-29","open":5550,"high":5550,"low":5550,"close":5550,"volume":0,"rsi_14":100.0,"sma_20":556.5,"sma_60":675.75,"sma_120":826.67},{"date":"2026-04-30","open":5550,"high":5550,"low":5550,"close":5550,"volume":0,"rsi_14":100.0,"sma_20":555.0,"sma_60":569.1,"sma_120":699.82},{"date":"2026-05-04","open":5550,"high":5550,"low":5550,"close":5550,"volume":0,"rsi_14":100.0,"sma_20":556.25,"sma_60":664.0,"sma_120":818.92},{"date":"2026-05-06","open":5550,"high":5550,"low":5550,"close":5550,"volume":0,"rsi_14":100.0,"sma_20":556.25,"sma_60":657.98,"sma_120":814.99},{"date":"2026-05-07","open":5550,"high":5550,"low":5550,"close":5550,"volume":0,"rsi_14":100.0,"sma_20":554.9,"sma_60":651.37,"sma_120":811.16},{"date":"2026-05-08","open":6000,"high":6000,"low":5090,"close":5370,"volume":32127,"rsi_14":100.0,"sma_20":795.5,"sma_60":725.37,"sma_120":847.44},{"date":"2026-05-11","open":5370,"high":5370,"low":4320,"close":4430,"volume":51983,"rsi_14":83.67,"sma_20":989.5,"sma_60":783.88,"sma_120":876.08},{"date":"2026-05-12","open":4455,"high":4455,"low":4125,"close":4415,"volume":28582,"rsi_14":83.45,"sma_20":1182.5,"sma_60":841.93,"sma_120":904.61},{"date":"2026-05-13","open":4395,"high":4900,"low":4270,"close":4530,"volume":26423,"rsi_14":83.77,"sma_20":1381.25,"sma_60":901.85,"sma_120":933.9},{"date":"2026-05-14","open":4485,"high":4795,"low":4395,"close":4660,"volume":8640,"rsi_14":84.12,"sma_20":1586.5,"sma_60":963.5,"sma_120":964.23},{"date":"2026-05-15","open":4660,"high":4675,"low":4450,"close":4450,"volume":8209,"rsi_14":81.29,"sma_20":1781.25,"sma_60":1021.98,"sma_120":992.9},{"date":"2026-05-18","open":4405,"high":4420,"low":4220,"close":4240,"volume":5613,"rsi_14":10.89,"sma_20":5504.75,"sma_60":6400.2,"sma_120":3681.43},{"date":"2026-05-19","open":4210,"high":4330,"low":4045,"close":4240,"volume":5889,"rsi_14":10.89,"sma_20":5416.75,"sma_60":6304.38,"sma_120":3709.07},{"date":"2026-05-20","open":4240,"high":4315,"low":3940,"close":4035,"volume":4890,"rsi_14":9.98,"sma_20":5318.5,"sma_60":6217.58,"sma_120":3734.57},{"date":"2026-05-21","open":3915,"high":4520,"low":3870,"close":4085,"volume":19106,"rsi_14":11.78,"sma_20":5222.75,"sma_60":6133.6,"sma_120":3760.82},{"date":"2026-05-22","open":4085,"high":4250,"low":4065,"close":4200,"volume":7441,"rsi_14":15.65,"sma_20":5132.75,"sma_60":6051.9,"sma_120":3788.02},{"date":"2026-05-26","open":4195,"high":4385,"low":4095,"close":4150,"volume":18890,"rsi_14":15.36,"sma_20":5040.25,"sma_60":5976.03,"sma_120":3814.93},{"date":"2026-05-27","open":4150,"high":4355,"low":4000,"close":4285,"volume":5825,"rsi_14":19.43,"sma_20":4954.5,"sma_60":5917.0,"sma_120":3842.96},{"date":"2026-05-28","open":4080,"high":4350,"low":3940,"close":4100,"volume":9949,"rsi_14":18.23,"sma_20":4859.5,"sma_60":5864.62,"sma_120":3869.49},{"date":"2026-05-29","open":4110,"high":4380,"low":3700,"close":3935,"volume":9721,"rsi_14":21.58,"sma_20":4756.25,"sma_60":5810.57,"sma_120":3894.76},{"date":"2026-06-01","open":3935,"high":3940,"low":3400,"close":3400,"volume":14148,"rsi_14":25.71,"sma_20":4626.25,"sma_60":5751.2,"sma_120":3915.68},{"date":"2026-06-02","open":3370,"high":3910,"low":3160,"close":3560,"volume":11249,"rsi_14":31.13,"sma_20":4504.25,"sma_60":5689.28,"sma_120":3937.43},{"date":"2026-06-04","open":3570,"high":3580,"low":3220,"close":3520,"volume":13586,"rsi_14":26.94,"sma_20":4380.25,"sma_60":5622.02,"sma_120":3958.84},{"date":"2026-06-05","open":3520,"high":3645,"low":3170,"close":3590,"volume":6811,"rsi_14":24.88,"sma_20":4259.75,"sma_60":5564.38,"sma_120":3981.07},{"date":"2026-06-08","open":3720,"high":4090,"low":2920,"close":3235,"volume":19806,"rsi_14":23.3,"sma_20":4121.5,"sma_60":5497.23,"sma_120":4000.29},{"date":"2026-06-09","open":3235,"high":3790,"low":3005,"close":3305,"volume":13070,"rsi_14":28.1,"sma_20":4018.25,"sma_60":5435.75,"sma_120":4020.44},{"date":"2026-06-10","open":3820,"high":3820,"low":3125,"close":3245,"volume":3222,"rsi_14":27.33,"sma_20":3959.0,"sma_60":5370.92,"sma_120":4037.88},{"date":"2026-06-11","open":3245,"high":3385,"low":3095,"close":3330,"volume":9203,"rsi_14":33.01,"sma_20":3904.75,"sma_60":5302.63,"sma_120":4057.42},{"date":"2026-06-12","open":3340,"high":3375,"low":3160,"close":3160,"volume":5001,"rsi_14":28.93,"sma_20":3836.25,"sma_60":5245.77,"sma_120":4075.52},{"date":"2026-06-15","open":3180,"high":3255,"low":3120,"close":3210,"volume":12823,"rsi_14":26.76,"sma_20":3763.75,"sma_60":5189.37,"sma_120":4093.96},{"date":"2026-06-16","open":3210,"high":3270,"low":3015,"close":3260,"volume":8873,"rsi_14":29.11,"sma_20":3704.25,"sma_60":5130.73,"sma_120":4112.88},{"date":"2026-06-17","open":3230,"high":3235,"low":3130,"close":3235,"volume":5821,"rsi_14":29.48,"sma_20":3382.25,"sma_60":4769.47,"sma_120":4244.21},{"date":"2026-06-18","open":3235,"high":3250,"low":3115,"close":3240,"volume":1371,"rsi_14":26.63,"sma_20":3604.0,"sma_60":5019.57,"sma_120":4150.1},{"date":"2026-06-19","open":3240,"high":3255,"low":3065,"close":3225,"volume":2086,"rsi_14":28.99,"sma_20":3563.5,"sma_60":4957.12,"sma_120":4168.55},{"date":"2026-06-22","open":3215,"high":3215,"low":2925,"close":2995,"volume":6869,"rsi_14":35.38,"sma_20":3509.0,"sma_60":4902.18,"sma_120":4185.1},{"date":"2026-06-23","open":2975,"high":3045,"low":2705,"close":2705,"volume":6942,"rsi_14":21.78,"sma_20":3434.25,"sma_60":4841.68,"sma_120":4199.23},{"date":"2026-06-24","open":2520,"high":2820,"low":2520,"close":2775,"volume":3436,"rsi_14":25.89,"sma_20":3365.5,"sma_60":4788.67,"sma_120":4214.02},{"date":"2026-06-25","open":2755,"high":2775,"low":2550,"close":2740,"volume":7871,"rsi_14":21.85,"sma_20":3288.25,"sma_60":4738.13,"sma_120":4228.54},{"date":"2026-06-26","open":2740,"high":2740,"low":2165,"close":2195,"volume":15110,"rsi_14":19.41,"sma_20":3193.0,"sma_60":4675.63,"sma_120":4238.74},{"date":"2026-06-29","open":2180,"high":2195,"low":2085,"close":2145,"volume":11586,"rsi_14":15.48,"sma_20":3103.5,"sma_60":4620.93,"sma_120":4248.45},{"date":"2026-06-30","open":2145,"high":2145,"low":1978,"close":2045,"volume":8798,"rsi_14":15.12,"sma_20":3035.75,"sma_60":4559.35,"sma_120":4257.42},{"date":"2026-07-01","open":2045,"high":2085,"low":2015,"close":2070,"volume":15679,"rsi_14":12.05,"sma_20":2961.25,"sma_60":4494.22,"sma_120":4266.67},{"date":"2026-07-02","open":2080,"high":2235,"low":2005,"close":2055,"volume":18314,"rsi_14":13.29,"sma_20":2888.0,"sma_60":4427.22,"sma_120":4275.54},{"date":"2026-07-03","open":2165,"high":2165,"low":2035,"close":2100,"volume":30772,"rsi_14":13.0,"sma_20":2813.5,"sma_60":4362.22,"sma_120":4284.88},{"date":"2026-07-06","open":2415,"high":2415,"low":2215,"close":2255,"volume":55305,"rsi_14":18.69,"sma_20":2764.5,"sma_60":4294.95,"sma_120":4295.57},{"date":"2026-07-07","open":2800,"high":2815,"low":2255,"close":2380,"volume":168880,"rsi_14":24.93,"sma_20":2718.25,"sma_60":4234.08,"sma_120":4307.35},{"date":"2026-07-08","open":2380,"high":2435,"low":1961,"close":2005,"volume":42257,"rsi_14":20.24,"sma_20":2656.25,"sma_60":4168.42,"sma_120":4316.12},{"date":"2026-07-09","open":2010,"high":2605,"low":2010,"close":2200,"volume":453953,"rsi_14":27.27,"sma_20":2599.75,"sma_60":4105.08,"sma_120":4326.45},{"date":"2026-07-10","open":2200,"high":2225,"low":2005,"close":2150,"volume":58078,"rsi_14":29.64,"sma_20":2549.25,"sma_60":4040.92,"sma_120":4336.03},{"date":"2026-07-13","open":2150,"high":2195,"low":1982,"close":1989,"volume":47609,"rsi_14":31.6,"sma_20":2488.2,"sma_60":3974.07,"sma_120":4344.11},{"date":"2026-07-14","open":2000,"high":2055,"low":1940,"close":1940,"volume":18438,"rsi_14":28.31,"sma_20":2422.2,"sma_60":3906.4,"sma_120":4351.87},{"date":"2026-07-15","open":1940,"high":2070,"low":1940,"close":2015,"volume":15369,"rsi_14":31.55,"sma_20":2361.2,"sma_60":3839.98,"sma_120":4360.12},{"date":"2026-07-16","open":2100,"high":2100,"low":1995,"close":2000,"volume":14262,"rsi_14":43.21,"sma_20":2299.2,"sma_60":3773.32,"sma_120":4368.5},{"date":"2026-07-20","open":2020,"high":2200,"low":2000,"close":2155,"volume":16177,"rsi_14":50.32,"sma_20":2245.7,"sma_60":3709.23,"sma_120":4378.18},{"date":"2026-07-21","open":2155,"high":2155,"low":1970,"close":1977,"volume":9918,"rsi_14":47.9,"sma_20":2194.8,"sma_60":3642.18,"sma_120":4386.41},{"date":"2026-07-22","open":1977,"high":1977,"low":1945,"close":1976,"volume":8049,"rsi_14":47.05,"sma_20":2158.35,"sma_60":3575.12,"sma_120":4394.87},{"date":"2026-07-23","open":1976,"high":2045,"low":1965,"close":2010,"volume":13468,"rsi_14":48.61,"sma_20":2120.1,"sma_60":3508.62,"sma_120":4403.59},{"date":"2026-07-24","open":2015,"high":2050,"low":1900,"close":1989,"volume":12061,"rsi_14":46.51,"sma_20":2082.55,"sma_60":3441.77,"sma_120":4412.18},{"date":"2026-07-27","open":1829,"high":1934,"low":1829,"close":1871,"volume":9227,"rsi_14":37.63,"sma_20":2066.35,"sma_60":3372.95,"sma_120":4419.94},{"date":"2026-07-28","open":1871,"high":2050,"low":1871,"close":1963,"volume":15257,"rsi_14":36.27,"sma_20":2057.25,"sma_60":3305.67,"sma_120":4428.39},{"date":"2026-07-29","open":1963,"high":1963,"low":1821,"close":1823,"volume":5196,"rsi_14":42.91,"sma_20":2046.15,"sma_60":3236.05,"sma_120":4435.76},{"date":"2026-07-30","open":1850,"high":1868,"low":1355,"close":1504,"volume":35564,"rsi_14":25.28,"sma_20":2017.85,"sma_60":3161.12,"sma_120":4440.62},{"date":"2026-07-31","open":1512,"high":1850,"low":1509,"close":1707,"volume":24485,"rsi_14":35.81,"sma_20":2000.45,"sma_60":3089.57,"sma_120":4447.39},{"date":"2026-08-03","open":1848,"high":1848,"low":1639,"close":1705,"volume":8605,"rsi_14":39.87,"sma_20":1980.7,"sma_60":3017.98,"sma_120":4453.97},{"date":"2026-08-04","open":1710,"high":1770,"low":1702,"close":1755,"volume":6408,"rsi_14":43.41,"sma_20":1955.7,"sma_60":2947.23,"sma_120":4460.66},{"date":"2026-08-05","open":1756,"high":1890,"low":1720,"close":1816,"volume":18877,"rsi_14":42.84,"sma_20":1927.5,"sma_60":2888.0,"sma_120":4468.04},{"date":"2026-08-06","open":1850,"high":1897,"low":1821,"close":1893,"volume":3118,"rsi_14":46.31,"sma_20":1921.9,"sma_60":2845.72,"sma_120":4476.16},{"date":"2026-08-07","open":1900,"high":2325,"low":1841,"close":1966,"volume":79170,"rsi_14":43.1,"sma_20":1910.2,"sma_60":2804.9,"sma_120":4484.77},{"date":"2026-08-10","open":1966,"high":1975,"low":1801,"close":1865,"volume":32455,"rsi_14":45.67,"sma_20":1895.95,"sma_60":2760.48,"sma_120":4492.52},{"date":"2026-08-11","open":1865,"high":1902,"low":1760,"close":1880,"volume":9683,"rsi_14":46.32,"sma_20":1890.5,"sma_60":2714.15,"sma_120":4500.18},{"date":"2026-08-12","open":1838,"high":2005,"low":1796,"close":1800,"volume":15163,"rsi_14":42.23,"sma_20":1883.5,"sma_60":2669.98,"sma_120":4507.34},{"date":"2026-08-13","open":1805,"high":1861,"low":1770,"close":1801,"volume":11803,"rsi_14":42.94,"sma_20":1872.8,"sma_60":2629.33,"sma_120":4514.77},{"date":"2026-08-14","open":1790,"high":1810,"low":1770,"close":1792,"volume":2664,"rsi_14":46.77,"sma_20":1862.4,"sma_60":2588.53,"sma_120":4446.46},{"date":"2026-08-18","open":1935,"high":1935,"low":1741,"close":1795,"volume":6950,"rsi_14":42.59,"sma_20":1844.4,"sma_60":2551.2,"sma_120":4384.39},{"date":"2026-08-19","open":1791,"high":1885,"low":1720,"close":1788,"volume":11676,"rsi_14":48.25,"sma_20":1834.95,"sma_60":2512.92,"sma_120":4323.26},{"date":"2026-08-20","open":1771,"high":1823,"low":1744,"close":1779,"volume":4146,"rsi_14":69.9,"sma_20":1825.1,"sma_60":2472.57,"sma_120":4262.23},{"date":"2026-08-21","open":1973,"high":1973,"low":1742,"close":1745,"volume":4446,"rsi_14":53.64,"sma_20":1811.85,"sma_60":2432.48,"sma_120":4204.26},{"date":"2026-08-24","open":1731,"high":1820,"low":1731,"close":1731,"volume":4484,"rsi_14":52.43,"sma_20":1798.95,"sma_60":2389.92,"sma_120":4153.46},{"date":"2026-08-25","open":1735,"high":1781,"low":1711,"close":1722,"volume":5767,"rsi_14":46.65,"sma_20":1791.5,"sma_60":2350.28,"sma_120":4107.45},{"date":"2026-08-26","open":1729,"high":1749,"low":1700,"close":1700,"volume":1623,"rsi_14":37.22,"sma_20":1778.35,"sma_60":2313.03,"sma_120":4061.8},{"date":"2026-08-27","open":1700,"high":1770,"low":1683,"close":1685,"volume":6785,"rsi_14":23.47,"sma_20":1771.45,"sma_60":2284.45,"sma_120":4017.82},{"date":"2026-08-28","open":1690,"high":1695,"low":1659,"close":1685,"volume":4333,"rsi_14":5.96,"sma_20":1780.5,"sma_60":2253.2,"sma_120":3971.24},{"date":"2026-08-31","open":1679,"high":1710,"low":1621,"close":1621,"volume":9429,"rsi_14":6.74,"sma_20":1776.2,"sma_60":2221.55,"sma_120":3921.78},{"date":"2026-09-01","open":1621,"high":1709,"low":1605,"close":1625,"volume":5363,"rsi_14":2.95,"sma_20":1772.2,"sma_60":2188.8,"sma_120":3876.59},{"date":"2026-09-02","open":1625,"high":1644,"low":1555,"close":1585,"volume":35277,"rsi_14":3.46,"sma_20":1763.7,"sma_60":2161.3,"sma_120":3829.27},{"date":"2026-09-03","open":1580,"high":1699,"low":1544,"close":1694,"volume":13064,"rsi_14":34.22,"sma_20":1757.6,"sma_60":2134.45,"sma_120":3785.1},{"date":"2026-09-04","open":1693,"high":1697,"low":1650,"close":1655,"volume":1407,"rsi_14":31.44,"sma_20":1745.7,"sma_60":2107.95,"sma_120":3739.43},{"date":"2026-09-07","open":1655,"high":1719,"low":1655,"close":1683,"volume":5819,"rsi_14":35.79,"sma_20":1731.55,"sma_60":2080.5,"sma_120":3691.57},{"date":"2026-09-08","open":1683,"high":1696,"low":1667,"close":1692,"volume":5422,"rsi_14":37.88,"sma_20":1722.9,"sma_60":2056.03,"sma_120":3650.9},{"date":"2026-09-09","open":1692,"high":1710,"low":1649,"close":1696,"volume":6171,"rsi_14":39.39,"sma_20":1713.7,"sma_60":2030.8,"sma_120":3610.08},{"date":"2026-09-10","open":1685,"high":1749,"low":1625,"close":1749,"volume":5214,"rsi_14":50.49,"sma_20":1711.15,"sma_60":2005.62,"sma_120":3568.18},{"date":"2026-09-11","open":1616,"high":1748,"low":1616,"close":1745,"volume":9625,"rsi_14":51.75,"sma_20":1708.35,"sma_60":1980.78,"sma_120":3528.67},{"date":"2026-09-14","open":1741,"high":1741,"low":1670,"close":1741,"volume":6676,"rsi_14":52.41,"sma_20":1705.8,"sma_60":1955.8,"sma_120":3487.68},{"date":"2026-09-15","open":1741,"high":1741,"low":1601,"close":1647,"volume":7274,"rsi_14":44.33,"sma_20":1698.4,"sma_60":1929.5,"sma_120":3443.31},{"date":"2026-09-16","open":1647,"high":1744,"low":1630,"close":1730,"volume":8791,"rsi_14":54.21,"sma_20":1695.5,"sma_60":1908.42,"sma_120":3405.3},{"date":"2026-09-17","open":1730,"high":1800,"low":1612,"close":1655,"volume":256607,"rsi_14":47.54,"sma_20":1689.3,"sma_60":1890.92,"sma_120":3366.3},{"date":"2026-09-18","open":1657,"high":2030,"low":1657,"close":1926,"volume":109309,"rsi_14":68.67,"sma_20":1698.35,"sma_60":1876.77,"sma_120":3332.72},{"date":"2026-09-21","open":2050,"high":2050,"low":1770,"close":1849,"volume":18021,"rsi_14":62.58,"sma_20":1704.25,"sma_60":1861.92,"sma_120":3300.03},{"date":"2026-09-22","open":1850,"high":1865,"low":1703,"close":1773,"volume":9790,"rsi_14":60.15,"sma_20":1706.8,"sma_60":1854.88,"sma_120":3265.26},{"date":"2026-09-23","open":1773,"high":1848,"low":1750,"close":1750,"volume":9123,"rsi_14":53.33,"sma_20":1709.3,"sma_60":1848.3,"sma_120":3234.62},{"date":"2026-09-28","open":1750,"high":1750,"low":1626,"close":1652,"volume":11807,"rsi_14":49.83,"sma_20":1707.65,"sma_60":1841.75,"sma_120":3200.55},{"date":"2026-09-29","open":1699,"high":1699,"low":1636,"close":1677,"volume":5653,"rsi_14":49.67,"sma_20":1707.25,"sma_60":1835.2,"sma_120":3164.71},{"date":"2026-09-30","open":1680,"high":1787,"low":1675,"close":1700,"volume":3072,"rsi_14":50.44,"sma_20":1711.2,"sma_60":1829.28,"sma_120":3128.25},{"date":"2026-10-01","open":1829,"high":1829,"low":1600,"close":1675,"volume":5957,"rsi_14":48.87,"sma_20":1713.7,"sma_60":1822.2,"sma_120":3092.21},{"date":"2026-10-02","open":1657,"high":1820,"low":1604,"close":1800,"volume":16038,"rsi_14":52.54,"sma_20":1724.45,"sma_60":1814.62,"sma_120":3054.78},{"date":"2026-10-06","open":1850,"high":1939,"low":1775,"close":1829,"volume":5447,"rsi_14":54.09,"sma_20":1731.2,"sma_60":1805.43,"sma_120":3019.76},{"date":"2026-10-07","open":1966,"high":1966,"low":1654,"close":1660,"volume":7185,"rsi_14":46.61,"sma_20":1731.45,"sma_60":1799.68,"sma_120":2984.05},{"date":"2026-10-08","open":1651,"high":1729,"low":1630,"close":1719,"volume":5080,"rsi_14":53.11,"sma_20":1733.25,"sma_60":1791.67,"sma_120":2948.38},{"date":"2026-10-12","open":1690,"high":1720,"low":1591,"close":1592,"volume":4497,"rsi_14":44.26,"sma_20":1728.25,"sma_60":1782.37,"sma_120":2911.64},{"date":"2026-10-13","open":1607,"high":1607,"low":1503,"close":1530,"volume":13082,"rsi_14":44.74,"sma_20":1719.95,"sma_60":1774.72,"sma_120":2874.39},{"date":"2026-10-14","open":1535,"high":1547,"low":1481,"close":1510,"volume":10282,"rsi_14":27.83,"sma_20":1708.0,"sma_60":1767.55,"sma_120":2836.97},{"date":"2026-10-15","open":1510,"high":1639,"low":1459,"close":1578,"volume":9638,"rsi_14":35.41,"sma_20":1699.65,"sma_60":1760.27,"sma_120":2800.12},{"date":"2026-10-16","open":1578,"high":1578,"low":1477,"close":1510,"volume":14799,"rsi_14":35.72,"sma_20":1688.1,"sma_60":1752.1,"sma_120":2762.71},{"date":"2026-10-19","open":1510,"high":1589,"low":1490,"close":1517,"volume":4664,"rsi_14":37.13,"sma_20":1681.6,"sma_60":1741.47,"sma_120":2725.35},{"date":"2026-10-20","open":1517,"high":1600,"low":1468,"close":1484,"volume":9264,"rsi_14":40.0,"sma_20":1669.3,"sma_60":1733.25,"sma_120":2687.72},{"date":"2026-10-21","open":1459,"high":1657,"low":1459,"close":1603,"volume":10554,"rsi_14":46.04,"sma_20":1666.7,"sma_60":1727.03,"sma_120":2651.07},{"date":"2026-10-22","open":1639,"high":1639,"low":1480,"close":1605,"volume":14881,"rsi_14":44.8,"sma_20":1650.65,"sma_60":1720.28,"sma_120":2614.45},{"date":"2026-10-23","open":1570,"high":1605,"low":1443,"close":1605,"volume":13230,"rsi_14":46.06,"sma_20":1638.45,"sma_60":1713.88,"sma_120":2577.82}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":0.65,"ttm_eps":null,"close":2870.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":0.45,"ttm_eps":null,"close":2020.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":0.39,"ttm_eps":null,"close":1616.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":0.28,"ttm_eps":null,"close":1040.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":0.33,"ttm_eps":null,"close":1201.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":0.37,"ttm_eps":null,"close":1120.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":0.23,"ttm_eps":null,"close":969.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":1.28,"ttm_eps":null,"close":5020.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":0.61,"ttm_eps":null,"close":2045.0}],"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":"뉴온","phase":"above-fold","symbol_resolved":true}