{"status":"ok","report":{"price_analysis":{"current":462.0,"change_1d":-2.9,"change_7d":-15.1,"change_30d":-70.0,"high_30d":1673.0,"low_30d":452.0,"position_in_range":1.0,"support":574.1,"resistance":1550.9},"summary":"엑스큐어(070300)은 Technology 섹터 KR 시장 종목입니다, 시가총액 163.98억. 현재가 462원, 전일 대비 -2.9%, 30일 -70.0%. ROE -2.7%. 기술적 시그널: MACD 골든크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 10.00만, 기관 순매도 170.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -2.7%로 적자 상태입니다. 시가총액 163.98억. 매출 143.64억, 영업이익 -26.89억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.34,"roe":-2.73,"eps":-37.48,"revenue":14364304438.0,"operating_income":-2688672413.0,"net_income":-8149423520.0,"market_cap":16398379074,"profit_margin":-56.73,"roa":-1.8,"operating_margin":-18.72,"gross_margin":48.47,"debt_ratio":0.5177043572301627,"total_assets":72755858418.0,"total_equity":47938096818.0,"total_debt":24817761600.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 30.5로 약세 구간입니다. MACD(-236.83)가 시그널선(-247.92)을 상회합니다(골든크로스). 현재가가 SMA20(703)과 SMA60(1318) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 108~1298 (현재 위치 30%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 31","rsi_14":30.534351145038173,"macd":-236.83398699514078,"macd_signal":-247.91837099582057,"sma_20":702.8,"sma_60":1317.8833333333334,"bb_upper":1297.6692629477507,"bb_lower":107.93073705224936,"atr_14":74.07142857142857},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 10.00만, 기관 순매수 -170.00. 30일 누적: 외국인 28.84만, 기관 -9843.00.","foreign_trend":"매수","institution_trend":"매도","comment":"외국인 매수, 기관 매도","foreign_flow":99951.0,"institutional_flow":-170.0,"data":[{"date":"2026-10-23","foreign_net":55603.0,"institution_net":0.0,"retail_net":-55603.0},{"date":"2026-10-22","foreign_net":77771.0,"institution_net":0.0,"retail_net":-77771.0},{"date":"2026-10-21","foreign_net":81149.0,"institution_net":0.0,"retail_net":-81149.0},{"date":"2026-10-20","foreign_net":-51977.0,"institution_net":0.0,"retail_net":51977.0},{"date":"2026-10-19","foreign_net":-62595.0,"institution_net":-170.0,"retail_net":62765.0},{"date":"2026-10-16","foreign_net":202130.0,"institution_net":-2199.0,"retail_net":-199931.0},{"date":"2026-10-15","foreign_net":-55840.0,"institution_net":2572.0,"retail_net":53268.0},{"date":"2026-10-14","foreign_net":42360.0,"institution_net":0.0,"retail_net":-42360.0},{"date":"2026-10-13","foreign_net":-34421.0,"institution_net":-12021.0,"retail_net":46442.0},{"date":"2026-10-12","foreign_net":-16113.0,"institution_net":0.0,"retail_net":16113.0},{"date":"2026-10-08","foreign_net":-282032.0,"institution_net":0.0,"retail_net":282032.0},{"date":"2026-10-07","foreign_net":607229.0,"institution_net":0.0,"retail_net":-607229.0},{"date":"2026-10-06","foreign_net":-50438.0,"institution_net":-344.0,"retail_net":50782.0},{"date":"2026-10-02","foreign_net":-633557.0,"institution_net":344.0,"retail_net":633213.0},{"date":"2026-10-01","foreign_net":-69289.0,"institution_net":0.0,"retail_net":69289.0},{"date":"2026-09-30","foreign_net":-98646.0,"institution_net":-3463.0,"retail_net":102109.0},{"date":"2026-09-29","foreign_net":529383.0,"institution_net":3463.0,"retail_net":-532846.0},{"date":"2026-09-28","foreign_net":-132462.0,"institution_net":-2067.0,"retail_net":134529.0},{"date":"2026-09-23","foreign_net":11374.0,"institution_net":1294.0,"retail_net":-12668.0},{"date":"2026-09-22","foreign_net":68090.0,"institution_net":773.0,"retail_net":-68863.0},{"date":"2026-09-21","foreign_net":20425.0,"institution_net":0.0,"retail_net":-20425.0},{"date":"2026-09-18","foreign_net":-30014.0,"institution_net":788.0,"retail_net":29226.0},{"date":"2026-09-17","foreign_net":21554.0,"institution_net":0.0,"retail_net":-21554.0},{"date":"2026-09-16","foreign_net":-105931.0,"institution_net":0.0,"retail_net":105931.0},{"date":"2026-09-15","foreign_net":261102.0,"institution_net":1529.0,"retail_net":-262631.0},{"date":"2026-09-14","foreign_net":-49335.0,"institution_net":0.0,"retail_net":49335.0},{"date":"2026-09-11","foreign_net":-42019.0,"institution_net":0.0,"retail_net":42019.0},{"date":"2026-09-10","foreign_net":400.0,"institution_net":-324.0,"retail_net":-76.0},{"date":"2026-09-09","foreign_net":-10930.0,"institution_net":0.0,"retail_net":10930.0},{"date":"2026-09-08","foreign_net":35396.0,"institution_net":-18.0,"retail_net":-35378.0}],"periods":{"d1":{"foreign_net":55603.0,"institution_net":0,"retail_net":-55603.0},"d3":{"foreign_net":214523.0,"institution_net":0,"retail_net":-214523.0},"d7":{"foreign_net":246241.0,"institution_net":203.0,"retail_net":-246444.0},"d14":{"foreign_net":-120731.0,"institution_net":-11818.0,"retail_net":132549.0},"d30":{"foreign_net":288367.0,"institution_net":-9843.0,"retail_net":-278524.0}}},"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 -37, 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 -37원"}]},"growth":{"grade":"B","percentile":75,"summary":"매출 +43.7%","metrics":[{"name":"매출 성장률 (QoQ)","value":43.7,"unit":"%","percentile":80,"direction":"higher_better"},{"name":"영업이익 성장률","value":19.7,"unit":"%","percentile":70,"direction":"higher_better","note":"적자 축소"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -2.7%","metrics":[{"name":"ROE","value":-2.73,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-18.72,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-56.73,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-1.8,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":38,"summary":"RSI 31","metrics":[{"name":"RSI (14)","value":30.5,"unit":"","percentile":31,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-70.0,"unit":"%","percentile":12,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"D","percentile":41,"summary":"유동비율 1.5x, 순차입금비율 0.5x","metrics":[{"name":"유동비율","value":1.51,"unit":"x","percentile":78,"direction":"higher_better","rating":"good","note":"≥ 1.5"},{"name":"순차입금비율","value":0.47,"unit":"x","percentile":62,"direction":"lower_better","rating":"good","note":"≤ 0.6"},{"name":"이자보상배율","value":-0.1,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.09,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -37, PBR 0.34x) — PBR 기준 평가"},"growth":{"grade":"B","reason":"매출 +43.7%"},"profitability":{"grade":"C","reason":"ROE -2.7%"},"momentum":{"grade":"D","reason":"RSI 31"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-1.8,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-2.73,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-3.7,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.52,"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":48.47,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":-18.72,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-56.73,"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":["전분기 대비 매출 44% 성장"],"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":["전분기 대비 매출 44% 성장"],"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":17.64,"pbr_5y_low":4.92,"pbr_5y_avg":10.28,"pbr_percentile":0.0,"per_5y_median":null,"pbr_5y_median":10.05,"history":[{"quarter":"2024-Q2","per":null,"pbr":13.4},{"quarter":"2024-Q3","per":null,"pbr":17.64},{"quarter":"2024-Q4","per":null,"pbr":13.45},{"quarter":"2025-Q1","per":null,"pbr":10.01},{"quarter":"2025-Q2","per":null,"pbr":10.05},{"quarter":"2025-Q3","per":null,"pbr":5.8},{"quarter":"2025-Q4","per":null,"pbr":6.29},{"quarter":"2026-Q1","per":null,"pbr":10.97},{"quarter":"2026-Q2","per":null,"pbr":4.92},{"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":"Technology","industry":"COMMUNICATION EQUIPMENT"},"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":"-2.7%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:25:22.952432+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"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"portfolio":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"}}},"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":-0.027315922573470073,"dividend_yield":null,"eps":-37.48,"revenue":2329588600.0,"operating_income":-1548330969.0,"net_income":-1309473341.0,"market_cap":null,"profit_margin":-0.562104974672352,"operating_margin":-0.6646370818435495,"roa":-0.017998184194003442,"gross_margin":0.48469155583951606,"total_equity":47938096818.0,"total_assets":72755858418.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":238.46,"pbr":2.21,"roe":-0.17667386839086904,"dividend_yield":null,"eps":-138.0,"revenue":1620927774.0,"operating_income":-1928022128.0,"net_income":-4821579838.0,"market_cap":72300000000.0,"profit_margin":-2.9745803084746205,"operating_margin":-1.1894559146470642,"roa":-0.09043950024969967,"gross_margin":0.33538607254440195,"total_equity":27290848850.0,"total_assets":53312765160.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.11981007742542563,"dividend_yield":null,"eps":-110.02,"revenue":4797123154.0,"operating_income":-500030496.0,"net_income":-3844153467.0,"market_cap":null,"profit_margin":-0.8013455864260265,"operating_margin":-0.1042354928042775,"roa":-0.07495310923754585,"gross_margin":0.43761306341479844,"total_equity":32085393396.0,"total_assets":51287444992.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.052399601159559384,"dividend_yield":null,"eps":52.26,"revenue":5616664910.0,"operating_income":1287711180.0,"net_income":1825783126.0,"market_cap":null,"profit_margin":0.32506534665248527,"operating_margin":0.22926615716514234,"roa":0.03431125300648591,"gross_margin":0.49449986789402395,"total_equity":34843454637.0,"total_assets":53212371045.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.0341359843786538,"dividend_yield":null,"eps":-21.92,"revenue":5216641442.0,"operating_income":1180549121.0,"net_income":-765794260.0,"market_cap":null,"profit_margin":-0.1467983315537982,"operating_margin":0.22630444015093956,"roa":-0.018048543296490124,"gross_margin":0.5138558729411712,"total_equity":22433636350.0,"total_assets":42429699030.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.09834463095949422,"dividend_yield":null,"eps":65.31,"revenue":2903115676.0,"operating_income":-69889192.0,"net_income":2281998458.0,"market_cap":null,"profit_margin":0.7860515090270899,"operating_margin":-0.024073857124527476,"roa":0.05672701748359808,"gross_margin":0.4085342950006516,"total_equity":23204098035.0,"total_assets":40227717924.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.6694061547434915,"dividend_yield":null,"eps":-400.85,"revenue":null,"operating_income":-1051653064.0,"net_income":-14005382227.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":-0.5773811664793164,"gross_margin":null,"total_equity":20922099577.0,"total_assets":24256735481.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.07842628034453937,"dividend_yield":null,"eps":-58.44,"revenue":11322998702.0,"operating_income":-1116955042.0,"net_income":-2041799301.0,"market_cap":null,"profit_margin":-0.1803231948299485,"operating_margin":-0.09864480879987299,"roa":-0.04616870556605567,"gross_margin":0.08679337778484539,"total_equity":26034631402.0,"total_assets":44224746524.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.023996938552422863,"dividend_yield":null,"eps":-16.9,"revenue":17136631487.0,"operating_income":-90829353.0,"net_income":-590522198.0,"market_cap":null,"profit_margin":-0.034459642692787985,"operating_margin":-0.005300303800598382,"roa":-0.011997622801345496,"gross_margin":0.07331787247412844,"total_equity":24608230617.0,"total_assets":49219933630.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.013825738012897361,"dividend_yield":null,"eps":9.96,"revenue":15083651227.0,"operating_income":82569368.0,"net_income":348110521.0,"market_cap":null,"profit_margin":0.023078664161690247,"operating_margin":0.005474096871996044,"roa":0.007782731984802791,"gross_margin":0.08505633010815572,"total_equity":25178440433.0,"total_assets":44728576248.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.08887444945997852,"dividend_yield":null,"eps":-63.42,"revenue":19880572778.0,"operating_income":1148607262.0,"net_income":-2215665695.0,"market_cap":null,"profit_margin":-0.1114487856935326,"operating_margin":0.05777536064107056,"roa":-0.04526530472410522,"gross_margin":0.08709360255032789,"total_equity":24930288834.0,"total_assets":48948432105.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.0036329060655863727,"dividend_yield":null,"eps":-2.86,"revenue":9438917373.0,"operating_income":-571136057.0,"net_income":-99835589.0,"market_cap":null,"profit_margin":-0.010577016945352171,"operating_margin":-0.060508640390658924,"roa":-0.0021899771642227015,"gross_margin":0.15196670479424906,"total_equity":27480916709.0,"total_assets":45587502295.0}],"current_price":462.0,"change_pct":-2.94,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":4032.0},{"date":"2016-10-25","close":4058.0},{"date":"2016-10-26","close":4058.0},{"date":"2016-10-27","close":4138.0},{"date":"2016-10-28","close":4245.0},{"date":"2016-10-31","close":4065.0},{"date":"2016-11-01","close":4025.0},{"date":"2016-11-02","close":3958.0},{"date":"2016-11-03","close":3958.0},{"date":"2016-11-04","close":3965.0},{"date":"2016-11-07","close":4032.0},{"date":"2016-11-08","close":4012.0},{"date":"2016-11-09","close":3792.0},{"date":"2016-11-10","close":4025.0},{"date":"2016-11-11","close":4032.0},{"date":"2016-11-14","close":4052.0},{"date":"2016-11-15","close":4105.0},{"date":"2016-11-16","close":4191.0},{"date":"2016-11-17","close":4218.0},{"date":"2016-11-18","close":4198.0},{"date":"2016-11-21","close":4238.0},{"date":"2016-11-22","close":4384.0},{"date":"2016-11-23","close":4384.0},{"date":"2016-11-24","close":4371.0},{"date":"2016-11-25","close":4338.0},{"date":"2016-11-28","close":4278.0},{"date":"2016-11-29","close":4205.0},{"date":"2016-11-30","close":4185.0},{"date":"2016-12-01","close":4391.0},{"date":"2016-12-02","close":4458.0},{"date":"2016-12-05","close":4318.0},{"date":"2016-12-06","close":4464.0},{"date":"2016-12-07","close":4444.0},{"date":"2016-12-08","close":4384.0},{"date":"2016-12-09","close":4484.0},{"date":"2016-12-12","close":4458.0},{"date":"2016-12-13","close":4498.0},{"date":"2016-12-14","close":4411.0},{"date":"2016-12-15","close":4584.0},{"date":"2016-12-16","close":4604.0},{"date":"2016-12-19","close":4824.0},{"date":"2016-12-20","close":4924.0},{"date":"2016-12-21","close":4478.0},{"date":"2016-12-22","close":4378.0},{"date":"2016-12-23","close":4404.0},{"date":"2016-12-26","close":4285.0},{"date":"2016-12-27","close":4251.0},{"date":"2016-12-28","close":4165.0},{"date":"2016-12-29","close":4171.0},{"date":"2017-01-02","close":4145.0},{"date":"2017-01-03","close":4198.0},{"date":"2017-01-04","close":4205.0},{"date":"2017-01-05","close":4185.0},{"date":"2017-01-06","close":4151.0},{"date":"2017-01-09","close":4078.0},{"date":"2017-01-10","close":4078.0},{"date":"2017-01-11","close":4205.0},{"date":"2017-01-12","close":4358.0},{"date":"2017-01-13","close":4351.0},{"date":"2017-01-16","close":4384.0},{"date":"2017-01-17","close":4444.0},{"date":"2017-01-18","close":4458.0},{"date":"2017-01-19","close":4358.0},{"date":"2017-01-20","close":4338.0},{"date":"2017-01-23","close":4444.0},{"date":"2017-01-24","close":4524.0},{"date":"2017-01-25","close":4311.0},{"date":"2017-01-26","close":4338.0},{"date":"2017-01-31","close":4391.0},{"date":"2017-02-01","close":4404.0},{"date":"2017-02-02","close":4404.0},{"date":"2017-02-03","close":4325.0},{"date":"2017-02-06","close":4338.0},{"date":"2017-02-07","close":4298.0},{"date":"2017-02-08","close":4225.0},{"date":"2017-02-09","close":4251.0},{"date":"2017-02-10","close":4211.0},{"date":"2017-02-13","close":4245.0},{"date":"2017-02-14","close":4178.0},{"date":"2017-02-15","close":4178.0},{"date":"2017-02-16","close":4191.0},{"date":"2017-02-17","close":4205.0},{"date":"2017-02-20","close":4211.0},{"date":"2017-02-21","close":4278.0},{"date":"2017-02-22","close":4258.0},{"date":"2017-02-23","close":4238.0},{"date":"2017-02-24","close":4225.0},{"date":"2017-02-27","close":4085.0},{"date":"2017-02-28","close":4085.0},{"date":"2017-03-02","close":4091.0},{"date":"2017-03-03","close":4052.0},{"date":"2017-03-06","close":4045.0},{"date":"2017-03-07","close":4111.0},{"date":"2017-03-08","close":4091.0},{"date":"2017-03-09","close":4018.0},{"date":"2017-03-10","close":4018.0},{"date":"2017-03-13","close":4065.0},{"date":"2017-03-14","close":4105.0},{"date":"2017-03-15","close":4105.0},{"date":"2017-03-16","close":4105.0},{"date":"2017-03-17","close":4105.0},{"date":"2017-03-20","close":4032.0},{"date":"2017-03-21","close":4012.0},{"date":"2017-03-22","close":4018.0},{"date":"2017-03-23","close":4012.0},{"date":"2017-03-24","close":3972.0},{"date":"2017-03-27","close":3878.0},{"date":"2017-03-28","close":3825.0},{"date":"2017-03-29","close":3745.0},{"date":"2017-03-30","close":3812.0},{"date":"2017-03-31","close":3905.0},{"date":"2017-04-03","close":4071.0},{"date":"2017-04-04","close":4071.0},{"date":"2017-04-05","close":4085.0},{"date":"2017-04-06","close":4131.0},{"date":"2017-04-07","close":4098.0},{"date":"2017-04-10","close":3972.0},{"date":"2017-04-11","close":3952.0},{"date":"2017-04-12","close":3952.0},{"date":"2017-04-13","close":3952.0},{"date":"2017-04-14","close":3918.0},{"date":"2017-04-17","close":3918.0},{"date":"2017-04-18","close":3985.0},{"date":"2017-04-19","close":3978.0},{"date":"2017-04-20","close":3952.0},{"date":"2017-04-21","close":3945.0},{"date":"2017-04-24","close":3865.0},{"date":"2017-04-25","close":3885.0},{"date":"2017-04-26","close":3925.0},{"date":"2017-04-27","close":3885.0},{"date":"2017-04-28","close":3852.0},{"date":"2017-05-02","close":3852.0},{"date":"2017-05-04","close":3892.0},{"date":"2017-05-08","close":3878.0},{"date":"2017-05-10","close":3852.0},{"date":"2017-05-11","close":3845.0},{"date":"2017-05-12","close":3812.0},{"date":"2017-05-15","close":3852.0},{"date":"2017-05-16","close":3819.0},{"date":"2017-05-17","close":3819.0},{"date":"2017-05-18","close":3812.0},{"date":"2017-05-19","close":3918.0},{"date":"2017-05-22","close":3905.0},{"date":"2017-05-23","close":3878.0},{"date":"2017-05-24","close":3785.0},{"date":"2017-05-25","close":3878.0},{"date":"2017-05-26","close":3898.0},{"date":"2017-05-29","close":3825.0},{"date":"2017-05-30","close":3819.0},{"date":"2017-05-31","close":3825.0},{"date":"2017-06-01","close":3725.0},{"date":"2017-06-02","close":3798.0},{"date":"2017-06-05","close":3792.0},{"date":"2017-06-07","close":3845.0},{"date":"2017-06-08","close":3885.0},{"date":"2017-06-09","close":3898.0},{"date":"2017-06-12","close":3885.0},{"date":"2017-06-13","close":3925.0},{"date":"2017-06-14","close":3932.0},{"date":"2017-06-15","close":3878.0},{"date":"2017-06-16","close":3998.0},{"date":"2017-06-19","close":3978.0},{"date":"2017-06-20","close":3985.0},{"date":"2017-06-21","close":3978.0},{"date":"2017-06-22","close":3938.0},{"date":"2017-06-23","close":4012.0},{"date":"2017-06-26","close":4012.0},{"date":"2017-06-27","close":4091.0},{"date":"2017-06-28","close":4131.0},{"date":"2017-06-29","close":4078.0},{"date":"2017-06-30","close":4165.0},{"date":"2017-07-03","close":4178.0},{"date":"2017-07-04","close":4151.0},{"date":"2017-07-05","close":4165.0},{"date":"2017-07-06","close":4118.0},{"date":"2017-07-07","close":4058.0},{"date":"2017-07-10","close":4211.0},{"date":"2017-07-11","close":4444.0},{"date":"2017-07-12","close":4458.0},{"date":"2017-07-13","close":4438.0},{"date":"2017-07-14","close":4458.0},{"date":"2017-07-17","close":4411.0},{"date":"2017-07-18","close":4158.0},{"date":"2017-07-19","close":4158.0},{"date":"2017-07-20","close":4251.0},{"date":"2017-07-21","close":4138.0},{"date":"2017-07-24","close":4158.0},{"date":"2017-07-25","close":4098.0},{"date":"2017-07-26","close":3965.0},{"date":"2017-07-27","close":4025.0},{"date":"2017-07-28","close":3852.0},{"date":"2017-07-31","close":3925.0},{"date":"2017-08-01","close":3972.0},{"date":"2017-08-02","close":3878.0},{"date":"2017-08-03","close":3858.0},{"date":"2017-08-04","close":4058.0},{"date":"2017-08-07","close":4078.0},{"date":"2017-08-08","close":4071.0},{"date":"2017-08-09","close":4032.0},{"date":"2017-08-10","close":3932.0},{"date":"2017-08-11","close":3765.0},{"date":"2017-08-14","close":3772.0},{"date":"2017-08-16","close":3812.0},{"date":"2017-08-17","close":3878.0},{"date":"2017-08-18","close":3965.0},{"date":"2017-08-21","close":3938.0},{"date":"2017-08-22","close":3985.0},{"date":"2017-08-23","close":3972.0},{"date":"2017-08-24","close":4005.0},{"date":"2017-08-25","close":3992.0},{"date":"2017-08-28","close":4018.0},{"date":"2017-08-29","close":4191.0},{"date":"2017-08-30","close":4171.0},{"date":"2017-08-31","close":4145.0},{"date":"2017-09-01","close":4085.0},{"date":"2017-09-04","close":4085.0},{"date":"2017-09-05","close":4105.0},{"date":"2017-09-06","close":4165.0},{"date":"2017-09-07","close":4245.0},{"date":"2017-09-08","close":4205.0},{"date":"2017-09-11","close":4071.0},{"date":"2017-09-12","close":4251.0},{"date":"2017-09-13","close":4325.0},{"date":"2017-09-14","close":4351.0},{"date":"2017-09-15","close":4358.0},{"date":"2017-09-18","close":4364.0},{"date":"2017-09-19","close":4211.0},{"date":"2017-09-20","close":4098.0},{"date":"2017-09-21","close":4005.0},{"date":"2017-09-22","close":4005.0},{"date":"2017-09-25","close":3858.0},{"date":"2017-09-26","close":3865.0},{"date":"2017-09-27","close":3952.0},{"date":"2017-09-28","close":3985.0},{"date":"2017-09-29","close":3918.0},{"date":"2017-10-10","close":3772.0},{"date":"2017-10-11","close":3858.0},{"date":"2017-10-12","close":3865.0},{"date":"2017-10-13","close":3832.0},{"date":"2017-10-16","close":3772.0},{"date":"2017-10-17","close":3785.0},{"date":"2017-10-18","close":3759.0},{"date":"2017-10-19","close":3672.0},{"date":"2017-10-20","close":3778.0},{"date":"2017-10-23","close":3845.0},{"date":"2017-10-24","close":3865.0},{"date":"2017-10-25","close":3978.0},{"date":"2017-10-26","close":3998.0},{"date":"2017-10-27","close":4071.0},{"date":"2017-10-30","close":4125.0},{"date":"2017-10-31","close":4225.0},{"date":"2017-11-01","close":4191.0},{"date":"2017-11-02","close":4198.0},{"date":"2017-11-03","close":4145.0},{"date":"2017-11-06","close":3998.0},{"date":"2017-11-07","close":4091.0},{"date":"2017-11-08","close":4098.0},{"date":"2017-11-09","close":4058.0},{"date":"2017-11-10","close":4105.0},{"date":"2017-11-13","close":4045.0},{"date":"2017-11-14","close":3998.0},{"date":"2017-11-15","close":3918.0},{"date":"2017-11-16","close":3838.0},{"date":"2017-11-17","close":3872.0},{"date":"2017-11-20","close":3878.0},{"date":"2017-11-21","close":3732.0},{"date":"2017-11-22","close":3739.0},{"date":"2017-11-23","close":3699.0},{"date":"2017-11-24","close":3745.0},{"date":"2017-11-27","close":3745.0},{"date":"2017-11-28","close":3752.0},{"date":"2017-11-29","close":3732.0},{"date":"2017-11-30","close":3725.0},{"date":"2017-12-01","close":3885.0},{"date":"2017-12-04","close":3905.0},{"date":"2017-12-05","close":3912.0},{"date":"2017-12-06","close":3932.0},{"date":"2017-12-07","close":3898.0},{"date":"2017-12-08","close":3872.0},{"date":"2017-12-11","close":3852.0},{"date":"2017-12-12","close":3852.0},{"date":"2017-12-13","close":3925.0},{"date":"2017-12-14","close":3885.0},{"date":"2017-12-15","close":3892.0},{"date":"2017-12-18","close":3925.0},{"date":"2017-12-19","close":3945.0},{"date":"2017-12-20","close":3885.0},{"date":"2017-12-21","close":3858.0},{"date":"2017-12-22","close":3872.0},{"date":"2017-12-26","close":3865.0},{"date":"2017-12-27","close":3858.0},{"date":"2017-12-28","close":3925.0},{"date":"2018-01-02","close":3638.5334},{"date":"2018-01-03","close":3663.3276},{"date":"2018-01-04","close":3663.3276},{"date":"2018-01-05","close":3669.5261},{"date":"2018-01-08","close":3669.5261},{"date":"2018-01-09","close":3619.938},{"date":"2018-01-10","close":3601.3425},{"date":"2018-01-11","close":3595.1438},{"date":"2018-01-12","close":3533.1587},{"date":"2018-01-15","close":3533.1587},{"date":"2018-01-16","close":3489.769},{"date":"2018-01-17","close":3520.7617},{"date":"2018-01-18","close":3613.7395},{"date":"2018-01-19","close":3607.541},{"date":"2018-01-22","close":3743.9084},{"date":"2018-01-23","close":3657.1292},{"date":"2018-01-24","close":3750.1069},{"date":"2018-01-25","close":3836.8862},{"date":"2018-01-26","close":3867.8789},{"date":"2018-01-29","close":3830.6877},{"date":"2018-01-30","close":3843.085},{"date":"2018-01-31","close":3886.4746},{"date":"2018-02-01","close":3855.4819},{"date":"2018-02-02","close":3768.7026},{"date":"2018-02-05","close":3644.7322},{"date":"2018-02-06","close":3526.9602},{"date":"2018-02-07","close":3564.1514},{"date":"2018-02-08","close":3681.9233},{"date":"2018-02-09","close":3675.7246},{"date":"2018-02-12","close":3601.3425},{"date":"2018-02-13","close":3588.9453},{"date":"2018-02-14","close":3588.9453},{"date":"2018-02-19","close":3595.1438},{"date":"2018-02-20","close":3588.9453},{"date":"2018-02-21","close":3607.541},{"date":"2018-02-22","close":3644.7322},{"date":"2018-02-23","close":3781.0996},{"date":"2018-02-26","close":3762.5042},{"date":"2018-02-27","close":3793.4966},{"date":"2018-02-28","close":3774.9011},{"date":"2018-03-02","close":3731.5115},{"date":"2018-03-05","close":3688.1218},{"date":"2018-03-06","close":3818.2908},{"date":"2018-03-07","close":3743.9084},{"date":"2018-03-08","close":4053.8347},{"date":"2018-03-09","close":4202.5991},{"date":"2018-03-12","close":4481.5327},{"date":"2018-03-13","close":4500.1284},{"date":"2018-03-14","close":4400.9521},{"date":"2018-03-15","close":4400.9521},{"date":"2018-03-16","close":4295.5771},{"date":"2018-03-19","close":4177.8052},{"date":"2018-03-20","close":4214.9961},{"date":"2018-03-21","close":4338.9668},{"date":"2018-03-22","close":4345.1655},{"date":"2018-03-23","close":4029.0405},{"date":"2018-03-26","close":4022.842},{"date":"2018-03-27","close":4004.2466},{"date":"2018-03-28","close":3960.8567},{"date":"2018-03-29","close":3948.4597},{"date":"2018-03-30","close":3991.8494},{"date":"2018-04-02","close":3991.8494},{"date":"2018-04-03","close":3973.2539},{"date":"2018-04-04","close":3905.0701},{"date":"2018-04-05","close":3936.0627},{"date":"2018-04-06","close":4029.0405},{"date":"2018-04-09","close":4233.5918},{"date":"2018-04-10","close":4122.0186},{"date":"2018-04-11","close":4270.7832},{"date":"2018-04-12","close":4258.3857},{"date":"2018-04-13","close":4245.9888},{"date":"2018-04-16","close":4159.2095},{"date":"2018-04-17","close":3973.2539},{"date":"2018-04-18","close":4060.0332},{"date":"2018-04-19","close":4041.4375},{"date":"2018-04-20","close":3911.2686},{"date":"2018-04-23","close":3849.2834},{"date":"2018-04-24","close":3905.0701},{"date":"2018-04-25","close":3874.0774},{"date":"2018-04-26","close":3948.4597},{"date":"2018-04-27","close":3979.4524},{"date":"2018-04-30","close":3843.085},{"date":"2018-05-02","close":3886.4746},{"date":"2018-05-03","close":3929.8643},{"date":"2018-05-04","close":3886.4746},{"date":"2018-05-08","close":3929.8643},{"date":"2018-05-09","close":3960.8567},{"date":"2018-05-10","close":4060.0332},{"date":"2018-05-11","close":4115.8198},{"date":"2018-05-14","close":4091.0259},{"date":"2018-05-15","close":4115.8198},{"date":"2018-05-16","close":4084.8274},{"date":"2018-05-17","close":4041.4375},{"date":"2018-05-18","close":4035.239},{"date":"2018-05-21","close":4029.0405},{"date":"2018-05-23","close":3960.8567},{"date":"2018-05-24","close":3892.6731},{"date":"2018-05-25","close":3886.4746},{"date":"2018-05-28","close":3793.4966},{"date":"2018-05-29","close":3805.8938},{"date":"2018-05-30","close":3824.4893},{"date":"2018-05-31","close":3836.8862},{"date":"2018-06-01","close":3836.8862},{"date":"2018-06-04","close":3849.2834},{"date":"2018-06-05","close":3818.2908},{"date":"2018-06-07","close":3855.4819},{"date":"2018-06-08","close":3812.0923},{"date":"2018-06-11","close":3781.0996},{"date":"2018-06-12","close":3706.7173},{"date":"2018-06-14","close":3638.5334},{"date":"2018-06-15","close":3669.5261},{"date":"2018-06-18","close":3626.1365},{"date":"2018-06-19","close":3526.9602},{"date":"2018-06-20","close":3570.3499},{"date":"2018-06-21","close":3576.5483},{"date":"2018-06-22","close":3626.1365},{"date":"2018-06-25","close":3595.1438},{"date":"2018-06-26","close":3526.9602},{"date":"2018-06-27","close":3533.1587},{"date":"2018-06-28","close":3533.1587},{"date":"2018-06-29","close":3508.3645},{"date":"2018-07-02","close":3458.7764},{"date":"2018-07-03","close":3458.7764},{"date":"2018-07-04","close":3526.9602},{"date":"2018-07-05","close":3520.7617},{"date":"2018-07-06","close":3533.1587},{"date":"2018-07-09","close":3502.166},{"date":"2018-07-10","close":3495.9675},{"date":"2018-07-11","close":3483.5706},{"date":"2018-07-12","close":3477.3718},{"date":"2018-07-13","close":3533.1587},{"date":"2018-07-16","close":3626.1365},{"date":"2018-07-17","close":3613.7395},{"date":"2018-07-18","close":3607.541},{"date":"2018-07-19","close":3607.541},{"date":"2018-07-20","close":3613.7395},{"date":"2018-07-23","close":3564.1514},{"date":"2018-07-24","close":3595.1438},{"date":"2018-07-25","close":3607.541},{"date":"2018-07-26","close":3595.1438},{"date":"2018-07-27","close":3638.5334},{"date":"2018-07-30","close":3657.1292},{"date":"2018-07-31","close":3681.9233},{"date":"2018-08-01","close":3644.7322},{"date":"2018-08-02","close":3644.7322},{"date":"2018-08-03","close":3669.5261},{"date":"2018-08-06","close":3681.9233},{"date":"2018-08-07","close":3688.1218},{"date":"2018-08-08","close":3644.7322},{"date":"2018-08-09","close":3601.3425},{"date":"2018-08-10","close":3595.1438},{"date":"2018-08-13","close":3452.5779},{"date":"2018-08-14","close":3495.9675},{"date":"2018-08-16","close":3402.9897},{"date":"2018-08-17","close":3402.9897},{"date":"2018-08-20","close":3489.769},{"date":"2018-08-21","close":3471.1733},{"date":"2018-08-22","close":3471.1733},{"date":"2018-08-23","close":3514.563},{"date":"2018-08-24","close":3520.7617},{"date":"2018-08-27","close":3520.7617},{"date":"2018-08-28","close":3508.3645},{"date":"2018-08-29","close":3526.9602},{"date":"2018-08-30","close":3458.7764},{"date":"2018-08-31","close":3384.394},{"date":"2018-09-03","close":3359.6001},{"date":"2018-09-04","close":3477.3718},{"date":"2018-09-05","close":3471.1733},{"date":"2018-09-06","close":3471.1733},{"date":"2018-09-07","close":3471.1733},{"date":"2018-09-10","close":3427.7837},{"date":"2018-09-11","close":3427.7837},{"date":"2018-09-12","close":3409.1882},{"date":"2018-09-13","close":3409.1882},{"date":"2018-09-14","close":3297.6147},{"date":"2018-09-17","close":3142.6516},{"date":"2018-09-18","close":3124.0562},{"date":"2018-09-19","close":3161.2473},{"date":"2018-09-20","close":3241.8281},{"date":"2018-09-21","close":3303.8132},{"date":"2018-09-27","close":3272.8206},{"date":"2018-09-28","close":3179.8428},{"date":"2018-10-01","close":3179.8428},{"date":"2018-10-02","close":3173.6443},{"date":"2018-10-04","close":3186.0413},{"date":"2018-10-05","close":3161.2473},{"date":"2018-10-08","close":3105.4604},{"date":"2018-10-10","close":3099.262},{"date":"2018-10-11","close":3086.865},{"date":"2018-10-12","close":3080.6665},{"date":"2018-10-15","close":3089.9641},{"date":"2018-10-16","close":3117.8577},{"date":"2018-10-17","close":3130.2546},{"date":"2018-10-18","close":3117.8577},{"date":"2018-10-19","close":3099.262},{"date":"2018-10-22","close":3117.8577},{"date":"2018-10-23","close":3099.262},{"date":"2018-10-24","close":3037.2769},{"date":"2018-10-25","close":3040.376},{"date":"2018-10-26","close":3037.2769},{"date":"2018-10-29","close":2953.5967},{"date":"2018-10-30","close":2900.9092},{"date":"2018-10-31","close":2876.1152},{"date":"2018-11-01","close":3000.0857},{"date":"2018-11-02","close":2904.0085},{"date":"2018-11-05","close":2869.9165},{"date":"2018-11-06","close":2869.9165},{"date":"2018-11-07","close":2869.9165},{"date":"2018-11-08","close":2919.5049},{"date":"2018-11-09","close":2919.5049},{"date":"2018-11-12","close":2922.604},{"date":"2018-11-13","close":2987.6885},{"date":"2018-11-14","close":2984.5894},{"date":"2018-11-15","close":2860.6189},{"date":"2018-11-16","close":2891.6113},{"date":"2018-11-19","close":2928.8025},{"date":"2018-11-20","close":2935.001},{"date":"2018-11-21","close":2941.1997},{"date":"2018-11-22","close":3003.1848},{"date":"2018-11-23","close":3012.4827},{"date":"2018-11-26","close":2981.49},{"date":"2018-11-27","close":2975.2915},{"date":"2018-11-28","close":3003.1848},{"date":"2018-11-29","close":2987.6885},{"date":"2018-11-30","close":2984.5894},{"date":"2018-12-03","close":3006.2842},{"date":"2018-12-04","close":3000.0857},{"date":"2018-12-05","close":2962.8945},{"date":"2018-12-06","close":2938.1003},{"date":"2018-12-07","close":2885.4128},{"date":"2018-12-10","close":2885.4128},{"date":"2018-12-11","close":2919.5049},{"date":"2018-12-12","close":2907.1077},{"date":"2018-12-13","close":2922.604},{"date":"2018-12-14","close":2913.3062},{"date":"2018-12-17","close":2916.4055},{"date":"2018-12-18","close":2913.3062},{"date":"2018-12-19","close":2913.3062},{"date":"2018-12-20","close":2913.3062},{"date":"2018-12-21","close":2913.3062},{"date":"2018-12-24","close":2904.0085},{"date":"2018-12-26","close":2851.321},{"date":"2018-12-27","close":2845.1226},{"date":"2018-12-28","close":2854.4202},{"date":"2019-01-02","close":2860.6189},{"date":"2019-01-03","close":2854.4202},{"date":"2019-01-04","close":2851.321},{"date":"2019-01-07","close":2894.7107},{"date":"2019-01-08","close":2876.1152},{"date":"2019-01-09","close":2891.6113},{"date":"2019-01-10","close":2857.5195},{"date":"2019-01-11","close":2885.4128},{"date":"2019-01-14","close":2882.3137},{"date":"2019-01-15","close":2876.1152},{"date":"2019-01-16","close":2851.321},{"date":"2019-01-17","close":2851.321},{"date":"2019-01-18","close":2866.8174},{"date":"2019-01-21","close":2854.4202},{"date":"2019-01-22","close":2845.1226},{"date":"2019-01-23","close":2801.7329},{"date":"2019-01-24","close":2814.1299},{"date":"2019-01-25","close":2792.4351},{"date":"2019-01-28","close":2783.1372},{"date":"2019-01-29","close":2767.6409},{"date":"2019-01-30","close":2705.6558},{"date":"2019-01-31","close":2708.7549},{"date":"2019-02-01","close":2705.6558},{"date":"2019-02-07","close":2702.5564},{"date":"2019-02-08","close":2705.6558},{"date":"2019-02-11","close":2705.6558},{"date":"2019-02-12","close":2705.6558},{"date":"2019-02-13","close":2714.9536},{"date":"2019-02-14","close":2714.9536},{"date":"2019-02-15","close":2708.7549},{"date":"2019-02-18","close":2690.1594},{"date":"2019-02-19","close":2727.3506},{"date":"2019-02-20","close":2829.6262},{"date":"2019-02-21","close":2913.3062},{"date":"2019-02-22","close":3037.2769},{"date":"2019-02-25","close":3096.1626},{"date":"2019-02-26","close":3071.3687},{"date":"2019-02-27","close":3052.7729},{"date":"2019-02-28","close":3058.9717},{"date":"2019-03-04","close":3006.2842},{"date":"2019-03-05","close":2944.2988},{"date":"2019-03-06","close":2913.3062},{"date":"2019-03-07","close":2873.0159},{"date":"2019-03-08","close":2882.3137},{"date":"2019-03-11","close":2866.8174},{"date":"2019-03-12","close":2863.718},{"date":"2019-03-13","close":2860.6189},{"date":"2019-03-14","close":2879.2144},{"date":"2019-03-15","close":2860.6189},{"date":"2019-03-18","close":2866.8174},{"date":"2019-03-19","close":2854.4202},{"date":"2019-03-20","close":2857.5195},{"date":"2019-03-21","close":2860.6189},{"date":"2019-03-22","close":2860.6189},{"date":"2019-03-25","close":2863.718},{"date":"2019-03-26","close":2863.718},{"date":"2019-03-27","close":2860.6189},{"date":"2019-03-28","close":2857.5195},{"date":"2019-03-29","close":2857.5195},{"date":"2019-04-01","close":2944.2988},{"date":"2019-04-02","close":3015.5818},{"date":"2019-04-03","close":3043.4753},{"date":"2019-04-04","close":3006.2842},{"date":"2019-04-05","close":2993.887},{"date":"2019-04-08","close":2993.887},{"date":"2019-04-09","close":2981.49},{"date":"2019-04-10","close":3027.979},{"date":"2019-04-11","close":3006.2842},{"date":"2019-04-12","close":2987.6885},{"date":"2019-04-15","close":2969.093},{"date":"2019-04-16","close":2959.7952},{"date":"2019-04-17","close":3018.6812},{"date":"2019-04-18","close":2984.5894},{"date":"2019-04-19","close":2975.2915},{"date":"2019-04-22","close":2913.3062},{"date":"2019-04-23","close":2931.9019},{"date":"2019-04-24","close":2854.4202},{"date":"2019-04-25","close":2845.1226},{"date":"2019-04-26","close":2848.2217},{"date":"2019-04-29","close":2873.0159},{"date":"2019-04-30","close":2851.321},{"date":"2019-05-02","close":2851.321},{"date":"2019-05-03","close":2851.321},{"date":"2019-05-07","close":2851.321},{"date":"2019-05-08","close":2826.5269},{"date":"2019-05-09","close":2727.3506},{"date":"2019-05-10","close":2745.946},{"date":"2019-05-13","close":2745.946},{"date":"2019-05-14","close":2745.946},{"date":"2019-05-15","close":2811.0305},{"date":"2019-05-16","close":2820.3284},{"date":"2019-05-17","close":2832.7253},{"date":"2019-05-20","close":2832.7253},{"date":"2019-05-21","close":2851.321},{"date":"2019-05-22","close":2845.1226},{"date":"2019-05-23","close":2845.1226},{"date":"2019-05-24","close":2826.5269},{"date":"2019-05-27","close":2783.1372},{"date":"2019-05-28","close":2783.1372},{"date":"2019-05-29","close":2783.1372},{"date":"2019-05-30","close":2789.3357},{"date":"2019-05-31","close":2789.3357},{"date":"2019-06-03","close":2789.3357},{"date":"2019-06-04","close":2789.3357},{"date":"2019-06-05","close":2758.3433},{"date":"2019-06-07","close":2801.7329},{"date":"2019-06-10","close":2897.8101},{"date":"2019-06-11","close":2897.8101},{"date":"2019-06-12","close":2854.4202},{"date":"2019-06-13","close":2904.0085},{"date":"2019-06-14","close":2851.321},{"date":"2019-06-17","close":2851.321},{"date":"2019-06-18","close":2820.3284},{"date":"2019-06-19","close":2842.0232},{"date":"2019-06-20","close":2835.8247},{"date":"2019-06-21","close":2848.2217},{"date":"2019-06-24","close":2860.6189},{"date":"2019-06-25","close":2851.321},{"date":"2019-06-26","close":2832.7253},{"date":"2019-06-27","close":2873.0159},{"date":"2019-06-28","close":2897.8101},{"date":"2019-07-01","close":2851.321},{"date":"2019-07-02","close":2866.8174},{"date":"2019-07-03","close":2863.718},{"date":"2019-07-04","close":2857.5195},{"date":"2019-07-05","close":2851.321},{"date":"2019-07-08","close":2851.321},{"date":"2019-07-09","close":2848.2217},{"date":"2019-07-10","close":2851.321},{"date":"2019-07-11","close":2879.2144},{"date":"2019-07-12","close":3223.2324},{"date":"2019-07-15","close":3173.6443},{"date":"2019-07-16","close":3124.0562},{"date":"2019-07-17","close":3052.7729},{"date":"2019-07-18","close":3136.4531},{"date":"2019-07-19","close":3241.8281},{"date":"2019-07-22","close":3229.4309},{"date":"2019-07-23","close":3204.637},{"date":"2019-07-24","close":3148.8501},{"date":"2019-07-25","close":3117.8577},{"date":"2019-07-26","close":3142.6516},{"date":"2019-07-29","close":3037.2769},{"date":"2019-07-30","close":3093.0635},{"date":"2019-07-31","close":3390.5925},{"date":"2019-08-01","close":3365.7986},{"date":"2019-08-02","close":3409.1882},{"date":"2019-08-05","close":3266.6221},{"date":"2019-08-06","close":3099.262},{"date":"2019-08-07","close":3210.8354},{"date":"2019-08-08","close":3310.0117},{"date":"2019-08-09","close":3279.0193},{"date":"2019-08-12","close":3390.5925},{"date":"2019-08-13","close":3272.8206},{"date":"2019-08-14","close":3297.6147},{"date":"2019-08-16","close":3347.2029},{"date":"2019-08-19","close":3762.5042},{"date":"2019-08-20","close":3793.4966},{"date":"2019-08-21","close":3905.0701},{"date":"2019-08-22","close":3917.467},{"date":"2019-08-23","close":4338.9668},{"date":"2019-08-26","close":4500.1284},{"date":"2019-08-27","close":4357.5625},{"date":"2019-08-28","close":4134.4155},{"date":"2019-08-29","close":4072.4302},{"date":"2019-08-30","close":4122.0186},{"date":"2019-09-02","close":4345.1655},{"date":"2019-09-03","close":4245.9888},{"date":"2019-09-04","close":4066.2317},{"date":"2019-09-05","close":3867.8789},{"date":"2019-09-06","close":3793.4966},{"date":"2019-09-09","close":3849.2834},{"date":"2019-09-10","close":3867.8789},{"date":"2019-09-11","close":3843.085},{"date":"2019-09-16","close":3836.8862},{"date":"2019-09-17","close":3774.9011},{"date":"2019-09-18","close":3719.1143},{"date":"2019-09-19","close":3719.1143},{"date":"2019-09-20","close":3706.7173},{"date":"2019-09-23","close":3650.9307},{"date":"2019-09-24","close":3514.563},{"date":"2019-09-25","close":3477.3718},{"date":"2019-09-26","close":3595.1438},{"date":"2019-09-27","close":3502.166},{"date":"2019-09-30","close":3415.3867},{"date":"2019-10-01","close":3421.5852},{"date":"2019-10-02","close":3409.1882},{"date":"2019-10-04","close":3384.394},{"date":"2019-10-07","close":3365.7986},{"date":"2019-10-08","close":3347.2029},{"date":"2019-10-10","close":3347.2029},{"date":"2019-10-11","close":3353.4014},{"date":"2019-10-14","close":3347.2029},{"date":"2019-10-15","close":3409.1882},{"date":"2019-10-16","close":3347.2029},{"date":"2019-10-17","close":3396.791},{"date":"2019-10-18","close":3353.4014},{"date":"2019-10-21","close":3347.2029},{"date":"2019-10-22","close":3316.2102},{"date":"2019-10-23","close":3235.6294},{"date":"2019-10-24","close":3409.1882},{"date":"2019-10-25","close":3471.1733},{"date":"2019-10-28","close":3440.1809},{"date":"2019-10-29","close":3433.9822},{"date":"2019-10-30","close":3508.3645},{"date":"2019-10-31","close":3446.3794},{"date":"2019-11-01","close":4184.0039},{"date":"2019-11-04","close":3991.8494},{"date":"2019-11-05","close":4208.7979},{"date":"2019-11-06","close":4196.4009},{"date":"2019-11-07","close":4184.0039},{"date":"2019-11-08","close":4190.2021},{"date":"2019-11-11","close":4165.4082},{"date":"2019-11-12","close":4214.9961},{"date":"2019-11-13","close":3923.6658},{"date":"2019-11-14","close":4227.3936},{"date":"2019-11-15","close":4165.4082},{"date":"2019-11-18","close":3898.8716},{"date":"2019-11-19","close":3836.8862},{"date":"2019-11-20","close":3781.0996},{"date":"2019-11-21","close":3855.4819},{"date":"2019-11-22","close":4103.4229},{"date":"2019-11-25","close":4066.2317},{"date":"2019-11-26","close":4202.5991},{"date":"2019-11-27","close":4301.7754},{"date":"2019-11-28","close":4134.4155},{"date":"2019-11-29","close":4252.1875},{"date":"2019-12-02","close":4549.7168},{"date":"2019-12-03","close":4258.3857},{"date":"2019-12-04","close":4047.6362},{"date":"2019-12-05","close":3942.2612},{"date":"2019-12-06","close":3967.0554},{"date":"2019-12-09","close":3886.4746},{"date":"2019-12-10","close":3886.4746},{"date":"2019-12-11","close":3911.2686},{"date":"2019-12-12","close":4035.239},{"date":"2019-12-13","close":4041.4375},{"date":"2019-12-16","close":4072.4302},{"date":"2019-12-17","close":4078.6287},{"date":"2019-12-18","close":4053.8347},{"date":"2019-12-19","close":3979.4524},{"date":"2019-12-20","close":3979.4524},{"date":"2019-12-23","close":3973.2539},{"date":"2019-12-24","close":3874.0774},{"date":"2019-12-26","close":3886.4746},{"date":"2019-12-27","close":3880.2759},{"date":"2019-12-30","close":4047.6362},{"date":"2020-01-02","close":4097.2241},{"date":"2020-01-03","close":4146.8125},{"date":"2020-01-06","close":4035.239},{"date":"2020-01-07","close":4041.4375},{"date":"2020-01-08","close":3936.0627},{"date":"2020-01-09","close":4010.4451},{"date":"2020-01-10","close":4022.842},{"date":"2020-01-13","close":4029.0405},{"date":"2020-01-14","close":4053.8347},{"date":"2020-01-15","close":4091.0259},{"date":"2020-01-16","close":4103.4229},{"date":"2020-01-17","close":4035.239},{"date":"2020-01-20","close":4053.8347},{"date":"2020-01-21","close":4109.6216},{"date":"2020-01-22","close":4140.6138},{"date":"2020-01-23","close":4060.0332},{"date":"2020-01-28","close":3874.0774},{"date":"2020-01-29","close":3874.0774},{"date":"2020-01-30","close":3936.0627},{"date":"2020-01-31","close":4196.4009},{"date":"2020-02-03","close":4450.54},{"date":"2020-02-04","close":4524.9224},{"date":"2020-02-05","close":4462.937},{"date":"2020-02-06","close":4425.7461},{"date":"2020-02-07","close":4382.3564},{"date":"2020-02-10","close":4400.9521},{"date":"2020-02-11","close":4400.9521},{"date":"2020-02-12","close":4382.3564},{"date":"2020-02-13","close":4382.3564},{"date":"2020-02-14","close":4456.7388},{"date":"2020-02-17","close":4400.9521},{"date":"2020-02-18","close":4388.5552},{"date":"2020-02-19","close":4394.7534},{"date":"2020-02-20","close":4655.0913},{"date":"2020-02-21","close":5188.1646},{"date":"2020-02-24","close":4772.8633},{"date":"2020-02-25","close":4667.4888},{"date":"2020-02-26","close":4586.9077},{"date":"2020-02-27","close":4518.7241},{"date":"2020-02-28","close":4276.9814},{"date":"2020-03-02","close":4221.1948},{"date":"2020-03-03","close":4450.54},{"date":"2020-03-04","close":4580.709},{"date":"2020-03-05","close":4586.9077},{"date":"2020-03-06","close":4692.2827},{"date":"2020-03-09","close":4692.2827},{"date":"2020-03-10","close":4958.8193},{"date":"2020-03-11","close":5777.0244},{"date":"2020-03-12","close":5004.0},{"date":"2020-03-13","close":4524.9224},{"date":"2020-03-16","close":4524.9224},{"date":"2020-03-17","close":4357.5625},{"date":"2020-03-18","close":4227.3936},{"date":"2020-03-19","close":3700.5188},{"date":"2020-03-20","close":4165.4082},{"date":"2020-03-23","close":3725.313},{"date":"2020-03-24","close":3843.085},{"date":"2020-03-25","close":3948.4597},{"date":"2020-03-26","close":4903.0322},{"date":"2020-03-27","close":5163.3706},{"date":"2020-03-30","close":5473.2969},{"date":"2020-03-31","close":5516.6865},{"date":"2020-04-01","close":6508.4502},{"date":"2020-04-02","close":6198.5239},{"date":"2020-04-03","close":6105.5459},{"date":"2020-04-06","close":5814.2153},{"date":"2020-04-07","close":5677.8481},{"date":"2020-04-08","close":5578.6714},{"date":"2020-04-09","close":7004.332},{"date":"2020-04-10","close":7872.1255},{"date":"2020-04-13","close":7500.2139},{"date":"2020-04-14","close":6043.561},{"date":"2020-04-16","close":6508.4502},{"date":"2020-04-17","close":6508.4502},{"date":"2020-04-20","close":6601.4282},{"date":"2020-04-21","close":6136.5386},{"date":"2020-04-22","close":4295.5771},{"date":"2020-04-23","close":4369.9595},{"date":"2020-04-24","close":4035.239},{"date":"2020-04-27","close":4245.9888},{"date":"2020-04-28","close":4425.7461},{"date":"2020-04-29","close":4438.1431},{"date":"2020-05-04","close":4419.5474},{"date":"2020-05-06","close":4301.7754},{"date":"2020-05-07","close":4320.3711},{"date":"2020-05-08","close":4276.9814},{"date":"2020-05-11","close":4382.3564},{"date":"2020-05-12","close":4382.3564},{"date":"2020-05-13","close":4283.1802},{"date":"2020-05-14","close":4221.1948},{"date":"2020-05-15","close":4202.5991},{"date":"2020-05-18","close":4214.9961},{"date":"2020-05-19","close":4115.8198},{"date":"2020-05-20","close":4258.3857},{"date":"2020-05-21","close":4345.1655},{"date":"2020-05-22","close":4369.9595},{"date":"2020-05-25","close":4469.1357},{"date":"2020-05-26","close":4524.9224},{"date":"2020-05-27","close":4419.5474},{"date":"2020-05-28","close":4301.7754},{"date":"2020-05-29","close":4252.1875},{"date":"2020-06-01","close":4233.5918},{"date":"2020-06-02","close":4159.2095},{"date":"2020-06-03","close":3719.1143},{"date":"2020-06-04","close":3551.7542},{"date":"2020-06-05","close":3576.5483},{"date":"2020-06-08","close":3613.7395},{"date":"2020-06-09","close":3756.3054},{"date":"2020-06-10","close":3725.313},{"date":"2020-06-11","close":3657.1292},{"date":"2020-06-12","close":3539.3572},{"date":"2020-06-15","close":3142.6516},{"date":"2020-06-16","close":3254.2251},{"date":"2020-06-17","close":3179.8428},{"date":"2020-06-18","close":3173.6443},{"date":"2020-06-19","close":3217.0339},{"date":"2020-06-22","close":3210.8354},{"date":"2020-06-23","close":3130.2546},{"date":"2020-06-24","close":3117.8577},{"date":"2020-06-25","close":3058.9717},{"date":"2020-06-26","close":3083.7656},{"date":"2020-06-29","close":2876.1152},{"date":"2020-06-30","close":3018.6812},{"date":"2020-07-01","close":2931.9019},{"date":"2020-07-02","close":3049.6738},{"date":"2020-07-03","close":3167.4458},{"date":"2020-07-06","close":3083.7656},{"date":"2020-07-07","close":3049.6738},{"date":"2020-07-08","close":2972.1921},{"date":"2020-07-09","close":3031.0781},{"date":"2020-07-10","close":3021.7805},{"date":"2020-07-13","close":3071.3687},{"date":"2020-07-14","close":2944.2988},{"date":"2020-07-15","close":2975.2915},{"date":"2020-07-16","close":2993.887},{"date":"2020-07-17","close":2956.696},{"date":"2020-07-20","close":2894.7107},{"date":"2020-07-21","close":2931.9019},{"date":"2020-07-22","close":2879.2144},{"date":"2020-07-23","close":2882.3137},{"date":"2020-07-24","close":2820.3284},{"date":"2020-07-27","close":3111.6589},{"date":"2020-07-28","close":3124.0562},{"date":"2020-07-29","close":3186.0413},{"date":"2020-07-30","close":3347.2029},{"date":"2020-07-31","close":3551.7542},{"date":"2020-08-03","close":3644.7322},{"date":"2020-08-04","close":3595.1438},{"date":"2020-08-05","close":3483.5706},{"date":"2020-08-06","close":3384.394},{"date":"2020-08-07","close":3427.7837},{"date":"2020-08-10","close":3390.5925},{"date":"2020-08-11","close":3378.1956},{"date":"2020-08-12","close":3260.4236},{"date":"2020-08-13","close":3285.2178},{"date":"2020-08-14","close":3198.4385},{"date":"2020-08-18","close":2987.6885},{"date":"2020-08-19","close":3117.8577},{"date":"2020-08-20","close":2975.2915},{"date":"2020-08-21","close":3065.1702},{"date":"2020-08-24","close":3052.7729},{"date":"2020-08-25","close":3074.4678},{"date":"2020-08-26","close":3080.6665},{"date":"2020-08-27","close":3003.1848},{"date":"2020-08-28","close":2981.49},{"date":"2020-08-31","close":2981.49},{"date":"2020-09-01","close":2981.49},{"date":"2020-09-02","close":2981.49},{"date":"2020-09-03","close":2981.49},{"date":"2020-09-04","close":2981.49},{"date":"2020-09-07","close":2981.49},{"date":"2020-09-08","close":2981.49},{"date":"2020-09-09","close":2981.49},{"date":"2020-09-10","close":2981.49},{"date":"2020-09-11","close":2981.49},{"date":"2020-09-14","close":2981.49},{"date":"2020-09-15","close":2981.49},{"date":"2020-09-16","close":2981.49},{"date":"2020-09-17","close":2981.49},{"date":"2020-09-18","close":2981.49},{"date":"2020-09-21","close":2981.49},{"date":"2020-09-22","close":2981.49},{"date":"2020-09-23","close":2981.49},{"date":"2020-09-24","close":2981.49},{"date":"2020-09-25","close":2981.49},{"date":"2020-09-28","close":2981.49},{"date":"2020-09-29","close":2981.49},{"date":"2020-10-05","close":2981.49},{"date":"2020-10-06","close":2981.49},{"date":"2020-10-07","close":2981.49},{"date":"2020-10-08","close":2981.49},{"date":"2020-10-12","close":2981.49},{"date":"2020-10-13","close":2981.49},{"date":"2020-10-14","close":2981.49},{"date":"2020-10-15","close":2981.49},{"date":"2020-10-16","close":2981.49},{"date":"2020-10-19","close":2981.49},{"date":"2020-10-20","close":2981.49},{"date":"2020-10-21","close":2981.49},{"date":"2020-10-22","close":2981.49},{"date":"2020-10-23","close":2981.49},{"date":"2020-10-26","close":2981.49},{"date":"2020-10-27","close":2981.49},{"date":"2020-10-28","close":2981.49},{"date":"2020-10-29","close":2981.49},{"date":"2020-10-30","close":2981.49},{"date":"2020-11-02","close":2981.49},{"date":"2020-11-03","close":2981.49},{"date":"2020-11-04","close":2981.49},{"date":"2020-11-05","close":2981.49},{"date":"2020-11-06","close":2981.49},{"date":"2020-11-09","close":2981.49},{"date":"2020-11-10","close":2981.49},{"date":"2020-11-11","close":2981.49},{"date":"2020-11-12","close":2981.49},{"date":"2020-11-13","close":2981.49},{"date":"2020-11-16","close":2981.49},{"date":"2020-11-17","close":2981.49},{"date":"2020-11-18","close":2981.49},{"date":"2020-11-19","close":2981.49},{"date":"2020-11-20","close":2981.49},{"date":"2020-11-23","close":2981.49},{"date":"2020-11-24","close":2981.49},{"date":"2020-11-25","close":2981.49},{"date":"2020-11-26","close":2981.49},{"date":"2020-11-27","close":2981.49},{"date":"2020-11-30","close":2981.49},{"date":"2020-12-01","close":2981.49},{"date":"2020-12-02","close":2981.49},{"date":"2020-12-03","close":2981.49},{"date":"2020-12-04","close":2981.49},{"date":"2020-12-07","close":2981.49},{"date":"2020-12-08","close":2981.49},{"date":"2020-12-09","close":2981.49},{"date":"2020-12-10","close":2981.49},{"date":"2020-12-11","close":2981.49},{"date":"2020-12-14","close":2981.49},{"date":"2020-12-15","close":2981.49},{"date":"2020-12-16","close":2981.49},{"date":"2020-12-17","close":2981.49},{"date":"2020-12-18","close":2981.49},{"date":"2020-12-21","close":2981.49},{"date":"2020-12-22","close":2981.49},{"date":"2020-12-23","close":2981.49},{"date":"2020-12-24","close":2981.49},{"date":"2020-12-28","close":2981.49},{"date":"2020-12-29","close":2981.49},{"date":"2020-12-30","close":2981.49},{"date":"2021-01-04","close":2981.49},{"date":"2021-01-05","close":2981.49},{"date":"2021-01-06","close":2981.49},{"date":"2021-01-07","close":2981.49},{"date":"2021-01-08","close":2981.49},{"date":"2021-01-11","close":2981.49},{"date":"2021-01-12","close":2981.49},{"date":"2021-01-13","close":2981.49},{"date":"2021-01-14","close":2981.49},{"date":"2021-01-15","close":2981.49},{"date":"2021-01-18","close":2981.49},{"date":"2021-01-19","close":2981.49},{"date":"2021-01-20","close":2981.49},{"date":"2021-01-21","close":2981.49},{"date":"2021-01-22","close":2981.49},{"date":"2021-01-25","close":2981.49},{"date":"2021-01-26","close":2981.49},{"date":"2021-01-27","close":2981.49},{"date":"2021-01-28","close":2981.49},{"date":"2021-01-29","close":2981.49},{"date":"2021-02-01","close":2981.49},{"date":"2021-02-02","close":2981.49},{"date":"2021-02-03","close":2981.49},{"date":"2021-02-04","close":2981.49},{"date":"2021-02-05","close":2981.49},{"date":"2021-02-08","close":2981.49},{"date":"2021-02-09","close":2981.49},{"date":"2021-02-10","close":2981.49},{"date":"2021-02-15","close":2981.49},{"date":"2021-02-16","close":2981.49},{"date":"2021-02-17","close":2981.49},{"date":"2021-02-18","close":2981.49},{"date":"2021-02-19","close":2981.49},{"date":"2021-02-22","close":2981.49},{"date":"2021-02-23","close":2981.49},{"date":"2021-02-24","close":2981.49},{"date":"2021-02-25","close":2981.49},{"date":"2021-02-26","close":2981.49},{"date":"2021-03-02","close":2981.49},{"date":"2021-03-03","close":2981.49},{"date":"2021-03-04","close":2981.49},{"date":"2021-03-05","close":2981.49},{"date":"2021-03-08","close":2981.49},{"date":"2021-03-09","close":2981.49},{"date":"2021-03-10","close":2981.49},{"date":"2021-03-11","close":2981.49},{"date":"2021-03-12","close":2981.49},{"date":"2021-03-15","close":2981.49},{"date":"2021-03-16","close":2981.49},{"date":"2021-03-17","close":2981.49},{"date":"2021-03-18","close":2981.49},{"date":"2021-03-19","close":2981.49},{"date":"2021-03-22","close":2981.49},{"date":"2021-03-23","close":2981.49},{"date":"2021-03-24","close":2981.49},{"date":"2021-03-25","close":2981.49},{"date":"2021-03-26","close":2981.49},{"date":"2021-03-29","close":2981.49},{"date":"2021-03-30","close":2981.49},{"date":"2021-03-31","close":2981.49},{"date":"2021-04-01","close":2981.49},{"date":"2021-04-02","close":2981.49},{"date":"2021-04-05","close":2981.49},{"date":"2021-04-06","close":2981.49},{"date":"2021-04-07","close":2981.49},{"date":"2021-04-08","close":2981.49},{"date":"2021-04-09","close":2981.49},{"date":"2021-04-12","close":2981.49},{"date":"2021-04-13","close":2981.49},{"date":"2021-04-14","close":2981.49},{"date":"2021-04-15","close":2981.49},{"date":"2021-04-16","close":2981.49},{"date":"2021-04-19","close":2981.49},{"date":"2021-04-20","close":2981.49},{"date":"2021-04-21","close":2981.49},{"date":"2021-04-22","close":2981.49},{"date":"2021-04-23","close":2981.49},{"date":"2021-04-26","close":2814.1299},{"date":"2021-04-27","close":2609.5786},{"date":"2021-04-28","close":2628.1741},{"date":"2021-04-29","close":2510.4021},{"date":"2021-04-30","close":2426.7222},{"date":"2021-05-03","close":2442.2185},{"date":"2021-05-04","close":2504.2036},{"date":"2021-05-06","close":2522.7993},{"date":"2021-05-07","close":2522.7993},{"date":"2021-05-10","close":2572.3875},{"date":"2021-05-11","close":2519.7},{"date":"2021-05-12","close":2467.0125},{"date":"2021-05-13","close":2420.5237},{"date":"2021-05-14","close":2423.6228},{"date":"2021-05-17","close":2429.8213},{"date":"2021-05-18","close":2494.906},{"date":"2021-05-20","close":2532.0969},{"date":"2021-05-21","close":2597.1816},{"date":"2021-05-24","close":2677.7625},{"date":"2021-05-25","close":2671.5637},{"date":"2021-05-26","close":2687.0601},{"date":"2021-05-27","close":2693.2585},{"date":"2021-05-28","close":2711.8542},{"date":"2021-05-31","close":2690.1594},{"date":"2021-06-01","close":2665.3652},{"date":"2021-06-02","close":2696.3579},{"date":"2021-06-03","close":2702.5564},{"date":"2021-06-04","close":2745.946},{"date":"2021-06-07","close":2804.832},{"date":"2021-06-08","close":2761.4424},{"date":"2021-06-09","close":2786.2366},{"date":"2021-06-10","close":2761.4424},{"date":"2021-06-11","close":2767.6409},{"date":"2021-06-14","close":2829.6262},{"date":"2021-06-15","close":2842.0232},{"date":"2021-06-16","close":2876.1152},{"date":"2021-06-17","close":2913.3062},{"date":"2021-06-18","close":2882.3137},{"date":"2021-06-21","close":2845.1226},{"date":"2021-06-22","close":2842.0232},{"date":"2021-06-23","close":2776.9387},{"date":"2021-06-24","close":2801.7329},{"date":"2021-06-25","close":2807.9314},{"date":"2021-06-28","close":2820.3284},{"date":"2021-06-29","close":2857.5195},{"date":"2021-06-30","close":2857.5195},{"date":"2021-07-01","close":2854.4202},{"date":"2021-07-02","close":2848.2217},{"date":"2021-07-05","close":2820.3284},{"date":"2021-07-06","close":2832.7253},{"date":"2021-07-07","close":2804.832},{"date":"2021-07-08","close":2714.9536},{"date":"2021-07-09","close":2652.9683},{"date":"2021-07-12","close":2699.4573},{"date":"2021-07-13","close":2745.946},{"date":"2021-07-14","close":2755.2439},{"date":"2021-07-15","close":2749.0454},{"date":"2021-07-16","close":2733.5491},{"date":"2021-07-19","close":2677.7625},{"date":"2021-07-20","close":2625.075},{"date":"2021-07-21","close":2606.4792},{"date":"2021-07-22","close":2559.9905},{"date":"2021-07-23","close":2640.5713},{"date":"2021-07-26","close":2631.2734},{"date":"2021-07-27","close":2640.5713},{"date":"2021-07-28","close":2643.6704},{"date":"2021-07-29","close":2634.3728},{"date":"2021-07-30","close":2618.8765},{"date":"2021-08-02","close":2569.2881},{"date":"2021-08-03","close":2584.7844},{"date":"2021-08-04","close":2590.9829},{"date":"2021-08-05","close":2631.2734},{"date":"2021-08-06","close":2665.3652},{"date":"2021-08-09","close":2634.3728},{"date":"2021-08-10","close":2631.2734},{"date":"2021-08-11","close":2563.0896},{"date":"2021-08-12","close":2612.6777},{"date":"2021-08-13","close":2488.7073},{"date":"2021-08-17","close":2305.8508},{"date":"2021-08-18","close":2281.0569},{"date":"2021-08-19","close":2175.6819},{"date":"2021-08-20","close":2088.9026},{"date":"2021-08-23","close":2153.9871},{"date":"2021-08-24","close":2228.3694},{"date":"2021-08-25","close":2250.0642},{"date":"2021-08-26","close":2237.6672},{"date":"2021-08-27","close":2225.27},{"date":"2021-08-30","close":2346.1414},{"date":"2021-08-31","close":2349.2405},{"date":"2021-09-01","close":2349.2405},{"date":"2021-09-02","close":2315.1487},{"date":"2021-09-03","close":2290.3545},{"date":"2021-09-06","close":2281.0569},{"date":"2021-09-07","close":2256.2627},{"date":"2021-09-08","close":2234.5679},{"date":"2021-09-09","close":2178.7812},{"date":"2021-09-10","close":2175.6819},{"date":"2021-09-13","close":2113.6968},{"date":"2021-09-14","close":2256.2627},{"date":"2021-09-15","close":2181.8804},{"date":"2021-09-16","close":2166.384},{"date":"2021-09-17","close":2101.2996},{"date":"2021-09-23","close":2070.3069},{"date":"2021-09-24","close":2113.6968},{"date":"2021-09-27","close":2088.9026},{"date":"2021-09-28","close":2051.7114},{"date":"2021-09-29","close":2023.8181},{"date":"2021-09-30","close":1986.627},{"date":"2021-10-01","close":1986.627},{"date":"2021-10-05","close":1890.5498},{"date":"2021-10-06","close":1837.8623},{"date":"2021-10-07","close":1890.5498},{"date":"2021-10-08","close":1949.4358},{"date":"2021-10-12","close":1902.9469},{"date":"2021-10-13","close":1930.8402},{"date":"2021-10-14","close":1983.5277},{"date":"2021-10-15","close":1983.5277},{"date":"2021-10-18","close":1983.5277},{"date":"2021-10-19","close":2005.2225},{"date":"2021-10-20","close":2045.5129},{"date":"2021-10-21","close":2039.3143},{"date":"2021-10-22","close":2002.1233},{"date":"2021-10-25","close":1971.1306},{"date":"2021-10-26","close":1989.7262},{"date":"2021-10-27","close":1986.627},{"date":"2021-10-28","close":2017.6195},{"date":"2021-10-29","close":2098.2004},{"date":"2021-11-01","close":2014.5203},{"date":"2021-11-02","close":2033.1158},{"date":"2021-11-03","close":2020.7188},{"date":"2021-11-04","close":1999.0239},{"date":"2021-11-05","close":2008.3218},{"date":"2021-11-08","close":1983.5277},{"date":"2021-11-09","close":1983.5277},{"date":"2021-11-10","close":2014.5203},{"date":"2021-11-11","close":2002.1233},{"date":"2021-11-12","close":2005.2225},{"date":"2021-11-15","close":2039.3143},{"date":"2021-11-16","close":2088.9026},{"date":"2021-11-17","close":2268.6597},{"date":"2021-11-18","close":2231.4685},{"date":"2021-11-19","close":2408.1265},{"date":"2021-11-22","close":2442.2185},{"date":"2021-11-23","close":2401.928},{"date":"2021-11-24","close":2237.6672},{"date":"2021-11-25","close":2414.3252},{"date":"2021-11-26","close":2284.156},{"date":"2021-11-29","close":2318.248},{"date":"2021-11-30","close":2262.4612},{"date":"2021-12-01","close":2343.042},{"date":"2021-12-02","close":2401.928},{"date":"2021-12-03","close":2479.4097},{"date":"2021-12-06","close":2532.0969},{"date":"2021-12-07","close":2442.2185},{"date":"2021-12-08","close":2442.2185},{"date":"2021-12-09","close":2482.5088},{"date":"2021-12-10","close":2519.7},{"date":"2021-12-13","close":2470.1118},{"date":"2021-12-14","close":2510.4021},{"date":"2021-12-15","close":2532.0969},{"date":"2021-12-16","close":2507.303},{"date":"2021-12-17","close":2522.7993},{"date":"2021-12-20","close":2333.7444},{"date":"2021-12-21","close":2377.134},{"date":"2021-12-22","close":2377.134},{"date":"2021-12-23","close":2476.3103},{"date":"2021-12-24","close":2643.6704},{"date":"2021-12-27","close":2674.6631},{"date":"2021-12-28","close":2550.6926},{"date":"2021-12-29","close":2587.8838},{"date":"2021-12-30","close":2628.1741},{"date":"2022-01-03","close":2660.0},{"date":"2022-01-04","close":2652.9683},{"date":"2022-01-05","close":2587.8838},{"date":"2022-01-06","close":2522.7993},{"date":"2022-01-07","close":2494.906},{"date":"2022-01-10","close":2547.5933},{"date":"2022-01-11","close":2485.6082},{"date":"2022-01-12","close":2528.9978},{"date":"2022-01-13","close":2600.2808},{"date":"2022-01-14","close":2575.4868},{"date":"2022-01-17","close":2656.0676},{"date":"2022-01-18","close":2649.8689},{"date":"2022-01-19","close":2724.2512},{"date":"2022-01-20","close":2727.3506},{"date":"2022-01-21","close":2721.1521},{"date":"2022-01-24","close":2507.303},{"date":"2022-01-25","close":2491.8066},{"date":"2022-01-26","close":2491.8066},{"date":"2022-01-27","close":2355.4392},{"date":"2022-01-28","close":2411.2258},{"date":"2022-02-03","close":2445.3176},{"date":"2022-02-04","close":2488.7073},{"date":"2022-02-07","close":2494.906},{"date":"2022-02-08","close":2494.906},{"date":"2022-02-09","close":2494.906},{"date":"2022-02-10","close":2479.4097},{"date":"2022-02-11","close":2386.4316},{"date":"2022-02-14","close":2206.6746},{"date":"2022-02-15","close":2200.4761},{"date":"2022-02-16","close":2271.759},{"date":"2022-02-17","close":2358.5383},{"date":"2022-02-18","close":2426.7222},{"date":"2022-02-21","close":2426.7222},{"date":"2022-02-22","close":2324.0},{"date":"2022-02-23","close":2321.0},{"date":"2022-02-24","close":2259.3621},{"date":"2022-02-25","close":2389.531},{"date":"2022-02-28","close":2389.531},{"date":"2022-03-02","close":2411.2258},{"date":"2022-03-03","close":2401.928},{"date":"2022-03-04","close":2401.928},{"date":"2022-03-07","close":2355.4392},{"date":"2022-03-08","close":2308.9502},{"date":"2022-03-10","close":2308.9502},{"date":"2022-03-11","close":2367.8362},{"date":"2022-03-14","close":2361.6377},{"date":"2022-03-15","close":2352.3398},{"date":"2022-03-16","close":2392.6301},{"date":"2022-03-17","close":2398.8289},{"date":"2022-03-18","close":2405.0273},{"date":"2022-03-21","close":2405.0273},{"date":"2022-03-22","close":2448.417},{"date":"2022-03-23","close":2473.2112},{"date":"2022-03-24","close":2467.0125},{"date":"2022-03-25","close":2467.0125},{"date":"2022-03-28","close":2445.3176},{"date":"2022-03-29","close":2467.0125},{"date":"2022-03-30","close":2467.0125},{"date":"2022-03-31","close":2442.2185},{"date":"2022-04-01","close":2522.7993},{"date":"2022-04-04","close":2479.4097},{"date":"2022-04-05","close":2510.4021},{"date":"2022-04-06","close":2522.7993},{"date":"2022-04-07","close":2463.9133},{"date":"2022-04-08","close":2467.0125},{"date":"2022-04-11","close":2454.6155},{"date":"2022-04-12","close":2386.4316},{"date":"2022-04-13","close":2392.6301},{"date":"2022-04-14","close":2420.5237},{"date":"2022-04-15","close":2448.417},{"date":"2022-04-18","close":2439.1191},{"date":"2022-04-19","close":2451.5161},{"date":"2022-04-20","close":2448.417},{"date":"2022-04-21","close":2417.4243},{"date":"2022-04-22","close":2398.8289},{"date":"2022-04-25","close":2324.4465},{"date":"2022-04-26","close":2299.6523},{"date":"2022-04-27","close":2228.3694},{"date":"2022-04-28","close":2228.3694},{"date":"2022-04-29","close":2215.9724},{"date":"2022-05-02","close":2225.27},{"date":"2022-05-03","close":2277.9575},{"date":"2022-05-04","close":2284.156},{"date":"2022-05-06","close":2315.1487},{"date":"2022-05-09","close":2221.0},{"date":"2022-05-10","close":2116.7959},{"date":"2022-05-11","close":2107.498},{"date":"2022-05-12","close":2051.7114},{"date":"2022-05-13","close":2061.0093},{"date":"2022-05-16","close":2129.1929},{"date":"2022-05-17","close":2160.1855},{"date":"2022-05-18","close":2160.1855},{"date":"2022-05-19","close":2160.1855},{"date":"2022-05-20","close":2110.5974},{"date":"2022-05-23","close":2132.2922},{"date":"2022-05-24","close":2064.1084},{"date":"2022-05-25","close":2036.2151},{"date":"2022-05-26","close":2017.6195},{"date":"2022-05-27","close":2008.3218},{"date":"2022-05-30","close":2030.0166},{"date":"2022-05-31","close":2098.2004},{"date":"2022-06-02","close":2042.4137},{"date":"2022-06-03","close":2020.7188},{"date":"2022-06-07","close":1989.7262},{"date":"2022-06-08","close":1989.7262},{"date":"2022-06-09","close":1977.3291},{"date":"2022-06-10","close":1980.4283},{"date":"2022-06-13","close":1834.7631},{"date":"2022-06-14","close":1819.2667},{"date":"2022-06-15","close":1766.5793},{"date":"2022-06-16","close":1732.4874},{"date":"2022-06-17","close":1658.1051},{"date":"2022-06-20","close":1568.2266},{"date":"2022-06-21","close":1552.7302},{"date":"2022-06-22","close":1543.4325},{"date":"2022-06-23","close":1475.2487},{"date":"2022-06-24","close":1518.6384},{"date":"2022-06-27","close":1549.631},{"date":"2022-06-28","close":1571.3258},{"date":"2022-06-29","close":1558.9288},{"date":"2022-06-30","close":1549.631},{"date":"2022-07-01","close":1555.8295},{"date":"2022-07-04","close":1506.2413},{"date":"2022-07-05","close":1568.2266},{"date":"2022-07-06","close":1577.5243},{"date":"2022-07-07","close":1651.9066},{"date":"2022-07-08","close":1583.7229},{"date":"2022-07-11","close":1614.7155},{"date":"2022-07-12","close":1614.7155},{"date":"2022-07-13","close":1661.2045},{"date":"2022-07-14","close":1735.5867},{"date":"2022-07-15","close":1716.9911},{"date":"2022-07-18","close":1890.5498},{"date":"2022-07-19","close":1890.5498},{"date":"2022-07-20","close":1955.6343},{"date":"2022-07-21","close":1971.1306},{"date":"2022-07-22","close":1943.2373},{"date":"2022-07-25","close":1921.5425},{"date":"2022-07-26","close":1859.5571},{"date":"2022-07-27","close":1794.4727},{"date":"2022-07-28","close":1785.1749},{"date":"2022-07-29","close":1782.0757},{"date":"2022-08-01","close":1819.2667},{"date":"2022-08-02","close":1819.2667},{"date":"2022-08-03","close":1794.4727},{"date":"2022-08-04","close":1856.4579},{"date":"2022-08-05","close":1859.5571},{"date":"2022-08-08","close":1921.5425},{"date":"2022-08-09","close":1952.535},{"date":"2022-08-10","close":1918.4431},{"date":"2022-08-11","close":1921.5425},{"date":"2022-08-12","close":1921.5425},{"date":"2022-08-16","close":1955.6343},{"date":"2022-08-17","close":1915.3439},{"date":"2022-08-18","close":2073.4062},{"date":"2022-08-19","close":2119.8953},{"date":"2022-08-22","close":2138.4907},{"date":"2022-08-23","close":2181.8804},{"date":"2022-08-24","close":2200.4761},{"date":"2022-08-25","close":2262.4612},{"date":"2022-08-26","close":2250.0642},{"date":"2022-08-29","close":2181.8804},{"date":"2022-08-30","close":2312.0493},{"date":"2022-08-31","close":2386.4316},{"date":"2022-09-01","close":2293.4539},{"date":"2022-09-02","close":2318.248},{"date":"2022-09-05","close":2302.7517},{"date":"2022-09-06","close":2321.3472},{"date":"2022-09-07","close":2392.6301},{"date":"2022-09-08","close":2389.531},{"date":"2022-09-13","close":2417.4243},{"date":"2022-09-14","close":2361.6377},{"date":"2022-09-15","close":2432.9207},{"date":"2022-09-16","close":2364.7368},{"date":"2022-09-19","close":2352.3398},{"date":"2022-09-20","close":2346.1414},{"date":"2022-09-21","close":2324.4465},{"date":"2022-09-22","close":2417.4243},{"date":"2022-09-23","close":2476.3103},{"date":"2022-09-26","close":2293.4539},{"date":"2022-09-27","close":2284.156},{"date":"2022-09-28","close":2271.759},{"date":"2022-09-29","close":2169.4834},{"date":"2022-09-30","close":2160.1855},{"date":"2022-10-04","close":2262.4612},{"date":"2022-10-05","close":2426.7222},{"date":"2022-10-06","close":2525.8984},{"date":"2022-10-07","close":2364.7368},{"date":"2022-10-11","close":2321.3472},{"date":"2022-10-12","close":2519.7},{"date":"2022-10-13","close":2380.2332},{"date":"2022-10-14","close":2361.6377},{"date":"2022-10-17","close":2504.2036},{"date":"2022-10-18","close":2467.0125},{"date":"2022-10-19","close":2535.1963},{"date":"2022-10-20","close":2364.7368},{"date":"2022-10-21","close":2299.6523},{"date":"2022-10-24","close":2370.9353},{"date":"2022-10-25","close":2479.4097},{"date":"2022-10-26","close":2494.906},{"date":"2022-10-27","close":2498.0051},{"date":"2022-10-28","close":2423.6228},{"date":"2022-10-31","close":2498.0051},{"date":"2022-11-01","close":2516.6008},{"date":"2022-11-02","close":2522.7993},{"date":"2022-11-03","close":2501.1045},{"date":"2022-11-04","close":2525.8984},{"date":"2022-11-07","close":2566.189},{"date":"2022-11-08","close":2569.2881},{"date":"2022-11-09","close":2510.4021},{"date":"2022-11-10","close":2547.5933},{"date":"2022-11-11","close":2547.5933},{"date":"2022-11-14","close":2507.303},{"date":"2022-11-15","close":2163.2849},{"date":"2022-11-16","close":2135.3916},{"date":"2022-11-17","close":2169.4834},{"date":"2022-11-18","close":2147.7886},{"date":"2022-11-21","close":1968.0314},{"date":"2022-11-22","close":1915.3439},{"date":"2022-11-23","close":1924.6417},{"date":"2022-11-24","close":1977.3291},{"date":"2022-11-25","close":2017.6195},{"date":"2022-11-28","close":1912.2446},{"date":"2022-11-29","close":1909.1454},{"date":"2022-11-30","close":1909.1454},{"date":"2022-12-01","close":1949.4358},{"date":"2022-12-02","close":1977.3291},{"date":"2022-12-05","close":1961.8329},{"date":"2022-12-06","close":1971.1306},{"date":"2022-12-07","close":1927.741},{"date":"2022-12-08","close":1918.4431},{"date":"2022-12-09","close":2030.0166},{"date":"2022-12-12","close":2023.8181},{"date":"2022-12-13","close":1995.9247},{"date":"2022-12-14","close":1986.627},{"date":"2022-12-15","close":1983.5277},{"date":"2022-12-16","close":1952.535},{"date":"2022-12-19","close":1915.3439},{"date":"2022-12-20","close":1890.5498},{"date":"2022-12-21","close":1859.5571},{"date":"2022-12-22","close":1868.855},{"date":"2022-12-23","close":1884.3513},{"date":"2022-12-26","close":1850.2594},{"date":"2022-12-27","close":1865.7557},{"date":"2022-12-28","close":1859.5571},{"date":"2022-12-29","close":1859.5571},{"date":"2023-01-02","close":1766.5793},{"date":"2023-01-03","close":1763.4801},{"date":"2023-01-04","close":1797.5719},{"date":"2023-01-05","close":1840.9617},{"date":"2023-01-06","close":1871.9542},{"date":"2023-01-09","close":1896.7483},{"date":"2023-01-10","close":1878.1527},{"date":"2023-01-11","close":1902.9469},{"date":"2023-01-12","close":1859.5571},{"date":"2023-01-13","close":1828.5646},{"date":"2023-01-16","close":1878.1527},{"date":"2023-01-17","close":1878.1527},{"date":"2023-01-18","close":1859.5571},{"date":"2023-01-19","close":1859.5571},{"date":"2023-01-20","close":1875.0535},{"date":"2023-01-25","close":1896.7483},{"date":"2023-01-26","close":1918.4431},{"date":"2023-01-27","close":1952.535},{"date":"2023-01-30","close":1918.4431},{"date":"2023-01-31","close":1940.1379},{"date":"2023-02-01","close":1937.0387},{"date":"2023-02-02","close":1961.8329},{"date":"2023-02-03","close":2011.421},{"date":"2023-02-06","close":2002.1233},{"date":"2023-02-07","close":2045.5129},{"date":"2023-02-08","close":2036.2151},{"date":"2023-02-09","close":2067.2078},{"date":"2023-02-10","close":2057.9099},{"date":"2023-02-13","close":2054.8108},{"date":"2023-02-14","close":2054.8108},{"date":"2023-02-15","close":1974.2299},{"date":"2023-02-16","close":1859.5571},{"date":"2023-02-17","close":1859.5571},{"date":"2023-02-20","close":2036.2151},{"date":"2023-02-21","close":2017.6195},{"date":"2023-02-22","close":1983.5277},{"date":"2023-02-23","close":1983.5277},{"date":"2023-02-24","close":1949.4358},{"date":"2023-02-27","close":1921.5425},{"date":"2023-02-28","close":1915.3439},{"date":"2023-03-02","close":1992.8254},{"date":"2023-03-03","close":2005.2225},{"date":"2023-03-06","close":2005.2225},{"date":"2023-03-07","close":2002.1233},{"date":"2023-03-08","close":1933.9395},{"date":"2023-03-09","close":1933.9395},{"date":"2023-03-10","close":1859.5571},{"date":"2023-03-13","close":1831.6638},{"date":"2023-03-14","close":1785.1749},{"date":"2023-03-15","close":1785.1749},{"date":"2023-03-16","close":1825.4653},{"date":"2023-03-17","close":1862.6565},{"date":"2023-03-20","close":1862.6565},{"date":"2023-03-21","close":1859.5571},{"date":"2023-03-22","close":1831.6638},{"date":"2023-03-23","close":1825.4653},{"date":"2023-03-24","close":1828.5646},{"date":"2023-03-27","close":1859.5571},{"date":"2023-03-28","close":1865.7557},{"date":"2023-03-29","close":1862.6565},{"date":"2023-03-30","close":1865.7557},{"date":"2023-03-31","close":1819.2667},{"date":"2023-04-03","close":1819.2667},{"date":"2023-04-04","close":1853.3586},{"date":"2023-04-05","close":1850.2594},{"date":"2023-04-06","close":1847.1602},{"date":"2023-04-07","close":1961.8329},{"date":"2023-04-10","close":1946.3365},{"date":"2023-04-11","close":1909.1454},{"date":"2023-04-12","close":1912.2446},{"date":"2023-04-13","close":1927.741},{"date":"2023-04-14","close":1952.535},{"date":"2023-04-17","close":1989.7262},{"date":"2023-04-18","close":1961.8329},{"date":"2023-04-19","close":1952.535},{"date":"2023-04-20","close":1921.5425},{"date":"2023-04-21","close":1828.5646},{"date":"2023-04-24","close":1797.5719},{"date":"2023-04-25","close":1772.7778},{"date":"2023-04-26","close":1744.8845},{"date":"2023-04-27","close":1803.7705},{"date":"2023-04-28","close":1831.6638},{"date":"2023-05-02","close":1837.8623},{"date":"2023-05-03","close":1862.6565},{"date":"2023-05-04","close":1865.7557},{"date":"2023-05-08","close":1871.9542},{"date":"2023-05-09","close":1896.7483},{"date":"2023-05-10","close":1896.7483},{"date":"2023-05-11","close":1946.3365},{"date":"2023-05-12","close":1946.3365},{"date":"2023-05-15","close":1884.3513},{"date":"2023-05-16","close":1840.9617},{"date":"2023-05-17","close":1871.9542},{"date":"2023-05-18","close":1893.649},{"date":"2023-05-19","close":1921.5425},{"date":"2023-05-22","close":1927.741},{"date":"2023-05-23","close":1933.9395},{"date":"2023-05-24","close":1937.0387},{"date":"2023-05-25","close":1881.2521},{"date":"2023-05-26","close":1902.9469},{"date":"2023-05-30","close":1968.0314},{"date":"2023-05-31","close":1937.0387},{"date":"2023-06-01","close":1949.4358},{"date":"2023-06-02","close":1949.4358},{"date":"2023-06-05","close":1937.0387},{"date":"2023-06-07","close":1921.5425},{"date":"2023-06-08","close":1915.3439},{"date":"2023-06-09","close":1930.8402},{"date":"2023-06-12","close":1946.3365},{"date":"2023-06-13","close":1933.9395},{"date":"2023-06-14","close":1912.2446},{"date":"2023-06-15","close":1834.7631},{"date":"2023-06-16","close":1859.5571},{"date":"2023-06-19","close":1884.3513},{"date":"2023-06-20","close":1909.1454},{"date":"2023-06-21","close":1921.5425},{"date":"2023-06-22","close":1912.2446},{"date":"2023-06-23","close":1906.0461},{"date":"2023-06-26","close":1902.9469},{"date":"2023-06-27","close":1902.9469},{"date":"2023-06-28","close":1899.8475},{"date":"2023-06-29","close":1881.2521},{"date":"2023-06-30","close":1871.9542},{"date":"2023-07-03","close":1890.5498},{"date":"2023-07-04","close":1918.4431},{"date":"2023-07-05","close":1918.4431},{"date":"2023-07-06","close":1871.9542},{"date":"2023-07-07","close":1871.9542},{"date":"2023-07-10","close":1871.9542},{"date":"2023-07-11","close":1878.1527},{"date":"2023-07-12","close":1881.2521},{"date":"2023-07-13","close":1902.9469},{"date":"2023-07-14","close":1899.8475},{"date":"2023-07-17","close":1912.2446},{"date":"2023-07-18","close":1896.7483},{"date":"2023-07-19","close":1896.7483},{"date":"2023-07-20","close":1865.7557},{"date":"2023-07-21","close":1881.2521},{"date":"2023-07-24","close":1875.0535},{"date":"2023-07-25","close":1862.6565},{"date":"2023-07-26","close":1825.4653},{"date":"2023-07-27","close":1785.1749},{"date":"2023-07-28","close":1797.5719},{"date":"2023-07-31","close":1813.0682},{"date":"2023-08-01","close":1828.5646},{"date":"2023-08-02","close":1831.6638},{"date":"2023-08-03","close":1825.4653},{"date":"2023-08-04","close":1822.3661},{"date":"2023-08-07","close":1797.5719},{"date":"2023-08-08","close":1797.5719},{"date":"2023-08-09","close":1775.8771},{"date":"2023-08-10","close":1788.2742},{"date":"2023-08-11","close":1803.7705},{"date":"2023-08-14","close":1816.1675},{"date":"2023-08-16","close":1738.6859},{"date":"2023-08-17","close":1738.6859},{"date":"2023-08-18","close":1685.9985},{"date":"2023-08-21","close":1679.8},{"date":"2023-08-22","close":1751.083},{"date":"2023-08-23","close":1751.083},{"date":"2023-08-24","close":1729.3882},{"date":"2023-08-25","close":1729.3882},{"date":"2023-08-28","close":1723.1897},{"date":"2023-08-29","close":1763.4801},{"date":"2023-08-30","close":1782.0757},{"date":"2023-08-31","close":1775.8771},{"date":"2023-09-01","close":1738.6859},{"date":"2023-09-04","close":1735.5867},{"date":"2023-09-05","close":1729.3882},{"date":"2023-09-06","close":1766.5793},{"date":"2023-09-07","close":1735.5867},{"date":"2023-09-08","close":1735.5867},{"date":"2023-09-11","close":1785.1749},{"date":"2023-09-12","close":1775.8771},{"date":"2023-09-13","close":1735.5867},{"date":"2023-09-14","close":1732.4874},{"date":"2023-09-15","close":1760.3809},{"date":"2023-09-18","close":1754.1823},{"date":"2023-09-19","close":1754.1823},{"date":"2023-09-20","close":1754.1823},{"date":"2023-09-21","close":1710.7926},{"date":"2023-09-22","close":1698.3955},{"date":"2023-09-25","close":1614.7155},{"date":"2023-09-26","close":1630.2118},{"date":"2023-09-27","close":1679.8},{"date":"2023-10-04","close":1630.2118},{"date":"2023-10-05","close":1624.0133},{"date":"2023-10-06","close":1627.1125},{"date":"2023-10-10","close":1642.6089},{"date":"2023-10-11","close":1630.2118},{"date":"2023-10-12","close":1645.7081},{"date":"2023-10-13","close":1673.6014},{"date":"2023-10-16","close":1639.5096},{"date":"2023-10-17","close":1627.1125},{"date":"2023-10-18","close":1630.2118},{"date":"2023-10-19","close":1611.6162},{"date":"2023-10-20","close":1524.8369},{"date":"2023-10-23","close":1521.7377},{"date":"2023-10-24","close":1534.1346},{"date":"2023-10-25","close":1543.4325},{"date":"2023-10-26","close":1549.631},{"date":"2023-10-27","close":1549.631},{"date":"2023-10-30","close":1555.8295},{"date":"2023-10-31","close":1562.0281},{"date":"2023-11-01","close":1605.4177},{"date":"2023-11-02","close":1593.0206},{"date":"2023-11-03","close":1636.4103},{"date":"2023-11-06","close":1701.4949},{"date":"2023-11-07","close":1689.0978},{"date":"2023-11-08","close":1698.3955},{"date":"2023-11-09","close":1676.7007},{"date":"2023-11-10","close":1655.0059},{"date":"2023-11-13","close":1636.4103},{"date":"2023-11-14","close":1624.0133},{"date":"2023-11-15","close":1633.311},{"date":"2023-11-16","close":1710.7926},{"date":"2023-11-17","close":1716.9911},{"date":"2023-11-20","close":1720.0905},{"date":"2023-11-21","close":1723.1897},{"date":"2023-11-22","close":1723.1897},{"date":"2023-11-23","close":1986.627},{"date":"2023-11-24","close":1943.2373},{"date":"2023-11-27","close":1940.1379},{"date":"2023-11-28","close":1899.8475},{"date":"2023-11-29","close":1825.4653},{"date":"2023-11-30","close":1850.2594},{"date":"2023-12-01","close":1902.9469},{"date":"2023-12-04","close":1921.5425},{"date":"2023-12-05","close":1906.0461},{"date":"2023-12-06","close":1933.9395},{"date":"2023-12-07","close":1918.4431},{"date":"2023-12-08","close":1918.4431},{"date":"2023-12-11","close":1940.1379},{"date":"2023-12-12","close":1983.5277},{"date":"2023-12-13","close":1992.8254},{"date":"2023-12-14","close":1964.9321},{"date":"2023-12-15","close":1961.8329},{"date":"2023-12-18","close":1958.7335},{"date":"2023-12-19","close":1930.8402},{"date":"2023-12-20","close":1912.2446},{"date":"2023-12-21","close":1909.1454},{"date":"2023-12-22","close":1906.0461},{"date":"2023-12-26","close":1902.9469},{"date":"2023-12-27","close":1899.8475},{"date":"2023-12-28","close":1896.7483},{"date":"2024-01-02","close":1865.7557},{"date":"2024-01-03","close":1881.2521},{"date":"2024-01-04","close":1881.2521},{"date":"2024-01-05","close":1875.0535},{"date":"2024-01-08","close":1881.2521},{"date":"2024-01-09","close":1878.1527},{"date":"2024-01-10","close":1878.1527},{"date":"2024-01-11","close":1887.4506},{"date":"2024-01-12","close":1862.6565},{"date":"2024-01-15","close":1853.3586},{"date":"2024-01-16","close":1847.1602},{"date":"2024-01-17","close":1828.5646},{"date":"2024-01-18","close":1797.5719},{"date":"2024-01-19","close":1834.7631},{"date":"2024-01-22","close":1933.9395},{"date":"2024-01-23","close":1961.8329},{"date":"2024-01-24","close":1952.535},{"date":"2024-01-25","close":1952.535},{"date":"2024-01-26","close":1949.4358},{"date":"2024-01-29","close":1946.3365},{"date":"2024-01-30","close":1937.0387},{"date":"2024-01-31","close":1921.5425},{"date":"2024-02-01","close":1840.9617},{"date":"2024-02-02","close":1859.5571},{"date":"2024-02-05","close":1840.9617},{"date":"2024-02-06","close":1809.969},{"date":"2024-02-07","close":1803.7705},{"date":"2024-02-08","close":1856.4579},{"date":"2024-02-13","close":1819.2667},{"date":"2024-02-14","close":1797.5719},{"date":"2024-02-15","close":1831.6638},{"date":"2024-02-16","close":1828.5646},{"date":"2024-02-19","close":1816.1675},{"date":"2024-02-20","close":1822.3661},{"date":"2024-02-21","close":1822.3661},{"date":"2024-02-22","close":1806.8698},{"date":"2024-02-23","close":1791.3734},{"date":"2024-02-26","close":1778.9763},{"date":"2024-02-27","close":1769.6786},{"date":"2024-02-28","close":1760.3809},{"date":"2024-02-29","close":1754.1823},{"date":"2024-03-04","close":1797.5719},{"date":"2024-03-05","close":1735.5867},{"date":"2024-03-06","close":1732.4874},{"date":"2024-03-07","close":1729.3882},{"date":"2024-03-08","close":1707.6934},{"date":"2024-03-11","close":1698.3955},{"date":"2024-03-12","close":1605.4177},{"date":"2024-03-13","close":1670.5022},{"date":"2024-03-14","close":1661.2045},{"date":"2024-03-15","close":1651.9066},{"date":"2024-03-18","close":1651.9066},{"date":"2024-03-19","close":1704.5941},{"date":"2024-03-20","close":1732.4874},{"date":"2024-03-21","close":1782.0757},{"date":"2024-03-22","close":1806.8698},{"date":"2024-03-25","close":1809.969},{"date":"2024-03-26","close":1834.7631},{"date":"2024-03-27","close":1828.5646},{"date":"2024-03-28","close":1766.5793},{"date":"2024-03-29","close":1809.969},{"date":"2024-04-01","close":1875.0535},{"date":"2024-04-02","close":1890.5498},{"date":"2024-04-03","close":1875.0535},{"date":"2024-04-04","close":1785.1749},{"date":"2024-04-05","close":1822.3661},{"date":"2024-04-08","close":1871.9542},{"date":"2024-04-09","close":1871.9542},{"date":"2024-04-11","close":1875.0535},{"date":"2024-04-12","close":1859.5571},{"date":"2024-04-15","close":1791.3734},{"date":"2024-04-16","close":1732.4874},{"date":"2024-04-17","close":1763.4801},{"date":"2024-04-18","close":1906.0461},{"date":"2024-04-19","close":1884.3513},{"date":"2024-04-22","close":1918.4431},{"date":"2024-04-23","close":1906.0461},{"date":"2024-04-24","close":1924.6417},{"date":"2024-04-25","close":1893.649},{"date":"2024-04-26","close":1865.7557},{"date":"2024-04-29","close":1909.1454},{"date":"2024-04-30","close":1909.1454},{"date":"2024-05-02","close":1865.7557},{"date":"2024-05-03","close":1850.2594},{"date":"2024-05-07","close":1884.3513},{"date":"2024-05-08","close":1871.9542},{"date":"2024-05-09","close":1924.6417},{"date":"2024-05-10","close":1961.8329},{"date":"2024-05-13","close":1958.7335},{"date":"2024-05-14","close":1862.6565},{"date":"2024-05-16","close":1791.3734},{"date":"2024-05-17","close":1834.7631},{"date":"2024-05-20","close":1952.535},{"date":"2024-05-21","close":1958.7335},{"date":"2024-05-22","close":2206.6746},{"date":"2024-05-23","close":2262.4612},{"date":"2024-05-24","close":2321.3472},{"date":"2024-05-27","close":2299.6523},{"date":"2024-05-28","close":2401.928},{"date":"2024-05-29","close":2389.531},{"date":"2024-05-30","close":2501.1045},{"date":"2024-05-31","close":2510.4021},{"date":"2024-06-03","close":2553.792},{"date":"2024-06-04","close":2553.792},{"date":"2024-06-05","close":2569.2881},{"date":"2024-06-07","close":2498.0051},{"date":"2024-06-10","close":2556.8911},{"date":"2024-06-11","close":2590.9829},{"date":"2024-06-12","close":2575.4868},{"date":"2024-06-13","close":2519.7},{"date":"2024-06-14","close":2665.3652},{"date":"2024-06-17","close":2649.8689},{"date":"2024-06-18","close":2814.1299},{"date":"2024-06-19","close":2838.9241},{"date":"2024-06-20","close":2758.3433},{"date":"2024-06-21","close":2711.8542},{"date":"2024-06-24","close":2256.2627},{"date":"2024-06-25","close":2442.2185},{"date":"2024-06-26","close":2330.645},{"date":"2024-06-27","close":2039.3143},{"date":"2024-06-28","close":2138.4907},{"date":"2024-07-01","close":2017.6195},{"date":"2024-07-02","close":2215.9724},{"date":"2024-07-03","close":2144.6892},{"date":"2024-07-04","close":2231.4685},{"date":"2024-07-05","close":2504.2036},{"date":"2024-07-08","close":2488.7073},{"date":"2024-07-09","close":2724.2512},{"date":"2024-07-10","close":2764.5417},{"date":"2024-07-11","close":2770.7402},{"date":"2024-07-12","close":3520.7617},{"date":"2024-07-15","close":2783.1372},{"date":"2024-07-16","close":3003.1848},{"date":"2024-07-17","close":3898.8716},{"date":"2024-07-18","close":5064.1938},{"date":"2024-07-19","close":5944.3843},{"date":"2024-07-22","close":5597.2671},{"date":"2024-07-23","close":6248.1123},{"date":"2024-07-24","close":6446.4648},{"date":"2024-07-25","close":6024.9653},{"date":"2024-07-26","close":6024.9653},{"date":"2024-07-29","close":6148.9355},{"date":"2024-07-30","close":7314.2583},{"date":"2024-07-31","close":7066.3174},{"date":"2024-08-01","close":6601.4282},{"date":"2024-08-02","close":4624.0986},{"date":"2024-08-05","close":5305.9365},{"date":"2024-08-06","close":5014.606},{"date":"2024-08-07","close":5051.7969},{"date":"2024-08-08","close":5064.1938},{"date":"2024-08-09","close":5591.0688},{"date":"2024-08-12","close":5262.5469},{"date":"2024-08-13","close":5777.0244},{"date":"2024-08-14","close":5268.7456},{"date":"2024-08-16","close":5169.5688},{"date":"2024-08-19","close":4983.6133},{"date":"2024-08-20","close":4952.6206},{"date":"2024-08-21","close":4878.2383},{"date":"2024-08-22","close":4555.915},{"date":"2024-08-23","close":4512.5254},{"date":"2024-08-26","close":4357.5625},{"date":"2024-08-27","close":3731.5115},{"date":"2024-08-28","close":3650.9307},{"date":"2024-08-29","close":3204.637},{"date":"2024-08-30","close":3539.3572},{"date":"2024-09-02","close":3433.9822},{"date":"2024-09-03","close":3892.6731},{"date":"2024-09-04","close":3396.791},{"date":"2024-09-05","close":3613.7395},{"date":"2024-09-06","close":3669.5261},{"date":"2024-09-09","close":3353.4014},{"date":"2024-09-10","close":3378.1956},{"date":"2024-09-11","close":3068.2693},{"date":"2024-09-12","close":2863.718},{"date":"2024-09-13","close":2941.1997},{"date":"2024-09-19","close":2869.9165},{"date":"2024-09-20","close":2876.1152},{"date":"2024-09-23","close":2866.8174},{"date":"2024-09-24","close":2770.7402},{"date":"2024-09-25","close":2807.9314},{"date":"2024-09-26","close":3192.2397},{"date":"2024-09-27","close":2944.2988},{"date":"2024-09-30","close":2978.3909},{"date":"2024-10-02","close":2817.2292},{"date":"2024-10-04","close":2665.3652},{"date":"2024-10-07","close":2811.0305},{"date":"2024-10-08","close":2869.9165},{"date":"2024-10-10","close":2996.9863},{"date":"2024-10-11","close":3124.0562},{"date":"2024-10-14","close":3310.0117},{"date":"2024-10-15","close":3694.3203},{"date":"2024-10-16","close":3310.0117},{"date":"2024-10-17","close":3440.1809},{"date":"2024-10-18","close":3291.4163},{"date":"2024-10-21","close":3248.0266},{"date":"2024-10-22","close":3034.1775},{"date":"2024-10-23","close":2869.9165},{"date":"2024-10-24","close":2888.5122},{"date":"2024-10-25","close":2811.0305},{"date":"2024-10-28","close":2795.5344},{"date":"2024-10-29","close":2801.7329},{"date":"2024-10-30","close":2634.3728},{"date":"2024-10-31","close":2532.0969},{"date":"2024-11-01","close":2485.6082},{"date":"2024-11-04","close":2380.2332},{"date":"2024-11-05","close":2364.7368},{"date":"2024-11-06","close":2343.042},{"date":"2024-11-07","close":2408.1265},{"date":"2024-11-08","close":2470.1118},{"date":"2024-11-11","close":2287.2554},{"date":"2024-11-12","close":2243.8657},{"date":"2024-11-13","close":2215.9724},{"date":"2024-11-14","close":2250.0642},{"date":"2024-11-15","close":2305.8508},{"date":"2024-11-18","close":2116.7959},{"date":"2024-11-19","close":2079.6047},{"date":"2024-11-20","close":2240.7664},{"date":"2024-11-21","close":2324.4465},{"date":"2024-11-22","close":2222.1709},{"date":"2024-11-25","close":2197.3767},{"date":"2024-11-26","close":1995.9247},{"date":"2024-11-27","close":1933.9395},{"date":"2024-11-28","close":2002.1233},{"date":"2024-11-29","close":2005.2225},{"date":"2024-12-02","close":1921.5425},{"date":"2024-12-03","close":1915.3439},{"date":"2024-12-04","close":1859.5571},{"date":"2024-12-05","close":1772.7778},{"date":"2024-12-06","close":1741.7853},{"date":"2024-12-09","close":1655.0059},{"date":"2024-12-10","close":1822.3661},{"date":"2024-12-11","close":1915.3439},{"date":"2024-12-12","close":1853.3586},{"date":"2024-12-13","close":1875.0535},{"date":"2024-12-16","close":1878.1527},{"date":"2024-12-17","close":1878.1527},{"date":"2024-12-18","close":1881.2521},{"date":"2024-12-19","close":1782.0757},{"date":"2024-12-20","close":1778.9763},{"date":"2024-12-23","close":1667.403},{"date":"2024-12-24","close":1682.8993},{"date":"2024-12-26","close":1704.5941},{"date":"2024-12-27","close":1772.7778},{"date":"2024-12-30","close":1825.4653},{"date":"2025-01-02","close":1809.969},{"date":"2025-01-03","close":1800.6713},{"date":"2025-01-06","close":1921.5425},{"date":"2025-01-07","close":1837.8623},{"date":"2025-01-08","close":1803.7705},{"date":"2025-01-09","close":1735.5867},{"date":"2025-01-10","close":1738.6859},{"date":"2025-01-13","close":1794.4727},{"date":"2025-01-14","close":2330.645},{"date":"2025-01-15","close":2163.2849},{"date":"2025-01-16","close":2150.8877},{"date":"2025-01-17","close":2067.2078},{"date":"2025-01-20","close":2030.0166},{"date":"2025-01-21","close":2033.1158},{"date":"2025-01-22","close":2126.0938},{"date":"2025-01-23","close":2073.4062},{"date":"2025-01-24","close":2051.7114},{"date":"2025-01-31","close":2104.3989},{"date":"2025-02-03","close":2119.8953},{"date":"2025-02-04","close":2098.2004},{"date":"2025-02-05","close":1977.3291},{"date":"2025-02-06","close":1909.1454},{"date":"2025-02-07","close":1837.8623},{"date":"2025-02-10","close":1930.8402},{"date":"2025-02-11","close":1952.535},{"date":"2025-02-12","close":1924.6417},{"date":"2025-02-13","close":1871.9542},{"date":"2025-02-14","close":1819.2667},{"date":"2025-02-17","close":1791.3734},{"date":"2025-02-18","close":1828.5646},{"date":"2025-02-19","close":1871.9542},{"date":"2025-02-20","close":1816.1675},{"date":"2025-02-21","close":1806.8698},{"date":"2025-02-24","close":1720.0905},{"date":"2025-02-25","close":1667.403},{"date":"2025-02-26","close":1679.8},{"date":"2025-02-27","close":1720.0905},{"date":"2025-02-28","close":1679.8},{"date":"2025-03-04","close":1593.0206},{"date":"2025-03-05","close":1596.1199},{"date":"2025-03-06","close":1540.3333},{"date":"2025-03-07","close":1565.1273},{"date":"2025-03-10","close":1543.4325},{"date":"2025-03-11","close":1462.8517},{"date":"2025-03-12","close":1524.8369},{"date":"2025-03-13","close":1605.4177},{"date":"2025-03-14","close":1599.2192},{"date":"2025-03-17","close":1540.3333},{"date":"2025-03-18","close":1555.8295},{"date":"2025-03-19","close":1562.0281},{"date":"2025-03-20","close":1555.8295},{"date":"2025-03-21","close":1521.7377},{"date":"2025-03-24","close":1599.2192},{"date":"2025-03-25","close":1524.8369},{"date":"2025-03-26","close":1441.1569},{"date":"2025-03-27","close":1385.3701},{"date":"2025-03-28","close":1397.7672},{"date":"2025-03-31","close":1506.2413},{"date":"2025-04-01","close":1506.2413},{"date":"2025-04-02","close":1512.4398},{"date":"2025-04-03","close":1462.8517},{"date":"2025-04-04","close":1475.2487},{"date":"2025-04-07","close":1475.2487},{"date":"2025-04-08","close":1589.9214},{"date":"2025-04-09","close":1673.6014},{"date":"2025-04-10","close":1658.1051},{"date":"2025-04-11","close":1710.7926},{"date":"2025-04-14","close":1831.6638},{"date":"2025-04-15","close":1918.4431},{"date":"2025-04-16","close":1825.4653},{"date":"2025-04-17","close":1834.7631},{"date":"2025-04-18","close":1766.5793},{"date":"2025-04-21","close":1937.0387},{"date":"2025-04-22","close":1887.4506},{"date":"2025-04-23","close":1778.9763},{"date":"2025-04-24","close":1840.9617},{"date":"2025-04-25","close":2392.6301},{"date":"2025-04-28","close":3105.4604},{"date":"2025-04-29","close":4035.239},{"date":"2025-04-30","close":2826.5269},{"date":"2025-05-02","close":2519.7},{"date":"2025-05-07","close":2321.3472},{"date":"2025-05-08","close":2380.2332},{"date":"2025-05-09","close":2231.4685},{"date":"2025-05-12","close":2126.0938},{"date":"2025-05-13","close":2098.2004},{"date":"2025-05-14","close":2079.6047},{"date":"2025-05-15","close":2067.2078},{"date":"2025-05-16","close":1933.9395},{"date":"2025-05-19","close":1651.9066},{"date":"2025-05-20","close":1658.1051},{"date":"2025-05-21","close":1661.2045},{"date":"2025-05-22","close":1642.6089},{"date":"2025-05-23","close":1568.2266},{"date":"2025-05-26","close":1574.425},{"date":"2025-05-27","close":1549.631},{"date":"2025-05-28","close":1593.0206},{"date":"2025-05-29","close":1648.8074},{"date":"2025-05-30","close":1617.8147},{"date":"2025-06-02","close":1596.1199},{"date":"2025-06-04","close":1586.8221},{"date":"2025-06-05","close":1583.7229},{"date":"2025-06-09","close":1568.2266},{"date":"2025-06-10","close":1568.2266},{"date":"2025-06-11","close":1614.7155},{"date":"2025-06-12","close":1586.8221},{"date":"2025-06-13","close":1531.0354},{"date":"2025-06-16","close":1469.0502},{"date":"2025-06-17","close":1465.9509},{"date":"2025-06-18","close":1441.1569},{"date":"2025-06-19","close":1425.6605},{"date":"2025-06-20","close":1425.6605},{"date":"2025-06-23","close":1391.5686},{"date":"2025-06-24","close":1400.8665},{"date":"2025-06-25","close":1394.6678},{"date":"2025-06-26","close":1376.0723},{"date":"2025-06-27","close":1465.9509},{"date":"2025-06-30","close":1462.8517},{"date":"2025-07-01","close":1419.462},{"date":"2025-07-02","close":1496.9435},{"date":"2025-07-03","close":1569.2307},{"date":"2025-07-04","close":1600.0},{"date":"2025-07-07","close":1546.1538},{"date":"2025-07-08","close":1521.5385},{"date":"2025-07-09","close":1521.5385},{"date":"2025-07-10","close":1527.6923},{"date":"2025-07-11","close":1557.6923},{"date":"2025-07-14","close":1576.9231},{"date":"2025-07-15","close":1626.9231},{"date":"2025-07-16","close":1596.1538},{"date":"2025-07-17","close":1542.3077},{"date":"2025-07-18","close":1522.3077},{"date":"2025-07-21","close":1550.0},{"date":"2025-07-22","close":1538.4615},{"date":"2025-07-23","close":1517.6923},{"date":"2025-07-24","close":1483.8462},{"date":"2025-07-25","close":1514.6154},{"date":"2025-07-28","close":1507.6923},{"date":"2025-07-29","close":1502.3077},{"date":"2025-07-30","close":1529.2307},{"date":"2025-07-31","close":1483.0769},{"date":"2025-08-01","close":1412.3077},{"date":"2025-08-04","close":1422.3077},{"date":"2025-08-05","close":1433.8462},{"date":"2025-08-06","close":1482.3077},{"date":"2025-08-07","close":1515.3846},{"date":"2025-08-08","close":1528.4615},{"date":"2025-08-11","close":1561.5385},{"date":"2025-08-12","close":1557.6923},{"date":"2025-08-13","close":1600.0},{"date":"2025-08-14","close":1661.5385},{"date":"2025-08-18","close":1661.5385},{"date":"2025-08-19","close":1738.4615},{"date":"2025-08-20","close":1509.0},{"date":"2025-08-21","close":1471.0},{"date":"2025-08-22","close":1502.0},{"date":"2025-08-25","close":1385.0},{"date":"2025-08-26","close":1250.0},{"date":"2025-08-27","close":1239.0},{"date":"2025-08-28","close":1205.0},{"date":"2025-08-29","close":1186.0},{"date":"2025-09-01","close":1150.0},{"date":"2025-09-02","close":1218.0},{"date":"2025-09-03","close":1216.0},{"date":"2025-09-04","close":1239.0},{"date":"2025-09-05","close":1214.0},{"date":"2025-09-08","close":1165.0},{"date":"2025-09-09","close":1261.0},{"date":"2025-09-10","close":1287.0},{"date":"2025-09-11","close":1460.0},{"date":"2025-09-12","close":1518.0},{"date":"2025-09-15","close":1654.0},{"date":"2025-09-16","close":1690.0},{"date":"2025-09-17","close":1654.0},{"date":"2025-09-18","close":1608.0},{"date":"2025-09-19","close":1609.0},{"date":"2025-09-22","close":1620.0},{"date":"2025-09-23","close":1498.0},{"date":"2025-09-24","close":1480.0},{"date":"2025-09-25","close":1445.0},{"date":"2025-09-26","close":1368.0},{"date":"2025-09-29","close":1339.0},{"date":"2025-09-30","close":1312.0},{"date":"2025-10-01","close":1303.0},{"date":"2025-10-02","close":1315.0},{"date":"2025-10-10","close":1326.0},{"date":"2025-10-13","close":1305.0},{"date":"2025-10-14","close":1276.0},{"date":"2025-10-15","close":1280.0},{"date":"2025-10-16","close":1263.0},{"date":"2025-10-17","close":1237.0},{"date":"2025-10-20","close":1244.0},{"date":"2025-10-21","close":1399.0},{"date":"2025-10-22","close":1380.0},{"date":"2025-10-23","close":1456.0},{"date":"2025-10-24","close":1528.0},{"date":"2025-10-27","close":1421.0},{"date":"2025-10-28","close":1427.0},{"date":"2025-10-29","close":1458.0},{"date":"2025-10-30","close":1483.0},{"date":"2025-10-31","close":1413.0},{"date":"2025-11-03","close":1435.0},{"date":"2025-11-04","close":1437.0},{"date":"2025-11-05","close":1377.0},{"date":"2025-11-06","close":1320.0},{"date":"2025-11-07","close":1295.0},{"date":"2025-11-10","close":1313.0},{"date":"2025-11-11","close":1287.0},{"date":"2025-11-12","close":1290.0},{"date":"2025-11-13","close":1290.0},{"date":"2025-11-14","close":1248.0},{"date":"2025-11-17","close":1330.0},{"date":"2025-11-18","close":1328.0},{"date":"2025-11-19","close":1303.0},{"date":"2025-11-20","close":1266.0},{"date":"2025-11-21","close":1263.0},{"date":"2025-11-24","close":1245.0},{"date":"2025-11-25","close":1229.0},{"date":"2025-11-26","close":1248.0},{"date":"2025-11-27","close":1238.0},{"date":"2025-11-28","close":1236.0},{"date":"2025-12-01","close":1237.0},{"date":"2025-12-02","close":1222.0},{"date":"2025-12-03","close":1223.0},{"date":"2025-12-04","close":1202.0},{"date":"2025-12-05","close":1333.0},{"date":"2025-12-08","close":1313.0},{"date":"2025-12-09","close":1249.0},{"date":"2025-12-10","close":1217.0},{"date":"2025-12-11","close":1244.0},{"date":"2025-12-12","close":1307.0},{"date":"2025-12-15","close":1345.0},{"date":"2025-12-16","close":1347.0},{"date":"2025-12-17","close":1346.0},{"date":"2025-12-18","close":1330.0},{"date":"2025-12-19","close":1254.0},{"date":"2025-12-22","close":1285.0},{"date":"2025-12-23","close":1278.0},{"date":"2025-12-24","close":1278.0},{"date":"2025-12-26","close":1253.0},{"date":"2025-12-29","close":1279.0},{"date":"2025-12-30","close":1309.0},{"date":"2026-01-02","close":1378.0},{"date":"2026-01-05","close":1565.0},{"date":"2026-01-06","close":1830.0},{"date":"2026-01-07","close":1818.0},{"date":"2026-01-08","close":1663.0},{"date":"2026-01-09","close":1701.0},{"date":"2026-01-12","close":1637.0},{"date":"2026-01-13","close":1639.0},{"date":"2026-01-14","close":1628.0},{"date":"2026-01-15","close":1500.0},{"date":"2026-01-16","close":1520.0},{"date":"2026-01-19","close":1491.0},{"date":"2026-01-20","close":1579.0},{"date":"2026-01-21","close":1562.0},{"date":"2026-01-22","close":1624.0},{"date":"2026-01-23","close":1595.0},{"date":"2026-01-26","close":1721.0},{"date":"2026-01-27","close":1743.0},{"date":"2026-01-28","close":1729.0},{"date":"2026-01-29","close":1812.0},{"date":"2026-01-30","close":1850.0},{"date":"2026-02-02","close":1884.0},{"date":"2026-02-03","close":1897.0},{"date":"2026-02-04","close":1859.0},{"date":"2026-02-05","close":1850.0},{"date":"2026-02-06","close":2015.0},{"date":"2026-02-09","close":1947.0},{"date":"2026-02-10","close":1959.0},{"date":"2026-02-11","close":2050.0},{"date":"2026-02-12","close":1969.0},{"date":"2026-02-13","close":1902.0},{"date":"2026-02-19","close":1867.0},{"date":"2026-02-20","close":1819.0},{"date":"2026-02-23","close":1760.0},{"date":"2026-02-24","close":1681.0},{"date":"2026-02-25","close":1749.0},{"date":"2026-02-26","close":1684.0},{"date":"2026-02-27","close":1617.0},{"date":"2026-03-03","close":1614.0},{"date":"2026-03-04","close":1481.0},{"date":"2026-03-05","close":1574.0},{"date":"2026-03-06","close":1527.0},{"date":"2026-03-09","close":1514.0},{"date":"2026-03-10","close":1502.0},{"date":"2026-03-11","close":1436.0},{"date":"2026-03-12","close":1633.0},{"date":"2026-03-13","close":1548.0},{"date":"2026-03-16","close":1747.0},{"date":"2026-03-17","close":1746.0},{"date":"2026-03-18","close":1859.0},{"date":"2026-03-19","close":1977.0},{"date":"2026-03-20","close":1945.0},{"date":"2026-03-23","close":1927.0},{"date":"2026-03-24","close":1870.0},{"date":"2026-03-25","close":1908.0},{"date":"2026-03-26","close":1923.0},{"date":"2026-03-27","close":1853.0},{"date":"2026-03-30","close":1881.0},{"date":"2026-03-31","close":1942.0},{"date":"2026-04-01","close":1977.0},{"date":"2026-04-02","close":1940.0},{"date":"2026-04-03","close":1996.0},{"date":"2026-04-06","close":1870.0},{"date":"2026-04-07","close":1846.0},{"date":"2026-04-08","close":1933.0},{"date":"2026-04-09","close":1902.0},{"date":"2026-04-10","close":2205.0},{"date":"2026-04-13","close":2455.0},{"date":"2026-04-14","close":2785.0},{"date":"2026-04-15","close":2910.0},{"date":"2026-04-16","close":3005.0},{"date":"2026-04-17","close":2755.0},{"date":"2026-04-20","close":3070.0},{"date":"2026-04-21","close":2865.0},{"date":"2026-04-22","close":2990.0},{"date":"2026-04-23","close":3100.0},{"date":"2026-04-24","close":3005.0},{"date":"2026-04-27","close":2805.0},{"date":"2026-04-28","close":2690.0},{"date":"2026-04-29","close":2720.0},{"date":"2026-04-30","close":2625.0},{"date":"2026-05-04","close":2475.0},{"date":"2026-05-06","close":2360.0},{"date":"2026-05-07","close":2385.0},{"date":"2026-05-08","close":2595.0},{"date":"2026-05-11","close":2425.0},{"date":"2026-05-12","close":2350.0},{"date":"2026-05-13","close":2380.0},{"date":"2026-05-14","close":2330.0},{"date":"2026-05-15","close":2355.0},{"date":"2026-05-18","close":2340.0},{"date":"2026-05-19","close":2410.0},{"date":"2026-05-20","close":2380.0},{"date":"2026-05-21","close":2005.0},{"date":"2026-05-22","close":1921.0},{"date":"2026-05-26","close":1830.0},{"date":"2026-05-27","close":1778.0},{"date":"2026-05-28","close":1730.0},{"date":"2026-05-29","close":1650.0},{"date":"2026-06-01","close":1499.0},{"date":"2026-06-02","close":1250.0},{"date":"2026-06-04","close":1290.0},{"date":"2026-06-05","close":1282.0},{"date":"2026-06-08","close":1337.0},{"date":"2026-06-09","close":1314.0},{"date":"2026-06-10","close":1316.0},{"date":"2026-06-11","close":1710.0},{"date":"2026-06-12","close":1697.0},{"date":"2026-06-15","close":1996.0},{"date":"2026-06-16","close":1725.0},{"date":"2026-06-17","close":1421.0},{"date":"2026-06-18","close":1325.0},{"date":"2026-06-19","close":1261.0},{"date":"2026-06-22","close":1265.0},{"date":"2026-06-23","close":1245.0},{"date":"2026-06-24","close":1275.0},{"date":"2026-06-25","close":1308.0},{"date":"2026-06-26","close":1212.0},{"date":"2026-06-29","close":1314.0},{"date":"2026-06-30","close":1530.0},{"date":"2026-07-01","close":1730.0},{"date":"2026-07-02","close":1711.0},{"date":"2026-07-03","close":2020.0},{"date":"2026-07-06","close":1895.0},{"date":"2026-07-07","close":1766.0},{"date":"2026-07-08","close":1767.0},{"date":"2026-07-09","close":1750.0},{"date":"2026-07-10","close":1673.0},{"date":"2026-07-13","close":1524.0},{"date":"2026-07-14","close":1520.0},{"date":"2026-07-15","close":1510.0},{"date":"2026-07-16","close":1793.0},{"date":"2026-07-20","close":1846.0},{"date":"2026-07-21","close":1847.0},{"date":"2026-07-22","close":1817.0},{"date":"2026-07-23","close":1795.0},{"date":"2026-07-24","close":1816.0},{"date":"2026-07-27","close":1606.0},{"date":"2026-07-28","close":1535.0},{"date":"2026-07-29","close":1437.0},{"date":"2026-07-30","close":1412.0},{"date":"2026-07-31","close":1480.0},{"date":"2026-08-03","close":1444.0},{"date":"2026-08-04","close":1439.0},{"date":"2026-08-05","close":1556.0},{"date":"2026-08-06","close":1711.0},{"date":"2026-08-07","close":1629.0},{"date":"2026-08-10","close":1543.0},{"date":"2026-08-11","close":1619.0},{"date":"2026-08-12","close":1729.0},{"date":"2026-08-13","close":1739.0},{"date":"2026-08-14","close":1738.0},{"date":"2026-08-18","close":1844.0},{"date":"2026-08-19","close":1820.0},{"date":"2026-08-20","close":2000.0},{"date":"2026-08-21","close":2080.0},{"date":"2026-08-24","close":1847.0},{"date":"2026-08-25","close":1785.0},{"date":"2026-08-26","close":1745.0},{"date":"2026-08-27","close":1852.0},{"date":"2026-08-28","close":1798.0},{"date":"2026-08-31","close":1766.0},{"date":"2026-09-01","close":1588.0},{"date":"2026-09-02","close":1515.0},{"date":"2026-09-03","close":1495.0},{"date":"2026-09-04","close":1568.0},{"date":"2026-09-07","close":1587.0},{"date":"2026-09-08","close":1540.0},{"date":"2026-09-09","close":1517.0},{"date":"2026-09-10","close":1517.0},{"date":"2026-09-11","close":1499.0},{"date":"2026-09-14","close":1507.0},{"date":"2026-09-15","close":1580.0},{"date":"2026-09-16","close":1526.0},{"date":"2026-09-17","close":1479.0},{"date":"2026-09-18","close":1490.0},{"date":"2026-09-21","close":1455.0},{"date":"2026-09-22","close":1438.0},{"date":"2026-09-23","close":1442.0},{"date":"2026-09-28","close":1252.0},{"date":"2026-09-29","close":882.0},{"date":"2026-09-30","close":608.0},{"date":"2026-10-01","close":615.0},{"date":"2026-10-02","close":605.0},{"date":"2026-10-06","close":601.0},{"date":"2026-10-07","close":660.0},{"date":"2026-10-08","close":617.0},{"date":"2026-10-12","close":556.0},{"date":"2026-10-13","close":583.0},{"date":"2026-10-14","close":588.0},{"date":"2026-10-15","close":541.0},{"date":"2026-10-16","close":565.0},{"date":"2026-10-19","close":544.0},{"date":"2026-10-20","close":508.0},{"date":"2026-10-21","close":513.0},{"date":"2026-10-22","close":476.0},{"date":"2026-10-23","close":469.0}],"chart_data":[{"date":"2024-10-23","open":3031,"high":3079,"low":2788,"close":2870,"volume":155796,"rsi_14":47.76,"sma_20":3089.8,"sma_60":4163.72,"sma_120":3354.29},{"date":"2024-10-24","open":2757,"high":2941,"low":2727,"close":2889,"volume":107361,"rsi_14":51.56,"sma_20":3090.9,"sma_60":4107.02,"sma_120":3362.43},{"date":"2024-10-25","open":2854,"high":2940,"low":2758,"close":2811,"volume":95520,"rsi_14":53.31,"sma_20":3092.95,"sma_60":4045.68,"sma_120":3370.17},{"date":"2024-10-28","open":2810,"high":2890,"low":2761,"close":2796,"volume":56927,"rsi_14":49.62,"sma_20":3092.3,"sma_60":3991.2,"sma_120":3378.02},{"date":"2024-10-29","open":2875,"high":2912,"low":2785,"close":2802,"volume":37042,"rsi_14":48.32,"sma_20":3072.5,"sma_60":3936.82,"sma_120":3385.55},{"date":"2024-10-30","open":2789,"high":2810,"low":2606,"close":2634,"volume":98719,"rsi_14":41.2,"sma_20":3056.8,"sma_60":3877.48,"sma_120":3391.67},{"date":"2024-10-31","open":2599,"high":2634,"low":2469,"close":2532,"volume":169233,"rsi_14":35.48,"sma_20":3034.2,"sma_60":3796.78,"sma_120":3397.29},{"date":"2024-11-01","open":2528,"high":2569,"low":2411,"close":2486,"volume":65329,"rsi_14":28.31,"sma_20":3017.4,"sma_60":3719.47,"sma_120":3402.65},{"date":"2024-11-04","open":2395,"high":2534,"low":2327,"close":2380,"volume":150237,"rsi_14":9.5,"sma_20":3003.0,"sma_60":3648.25,"sma_120":3406.84},{"date":"2024-11-05","open":2451,"high":2467,"low":2327,"close":2365,"volume":109768,"rsi_14":12.28,"sma_20":2980.35,"sma_60":3610.12,"sma_120":3411.0},{"date":"2024-11-06","open":2364,"high":2420,"low":2317,"close":2343,"volume":54490,"rsi_14":2.16,"sma_20":2953.7,"sma_60":3560.12,"sma_120":3414.53},{"date":"2024-11-07","open":2342,"high":2457,"low":2268,"close":2408,"volume":66902,"rsi_14":8.37,"sma_20":2923.85,"sma_60":3516.12,"sma_120":3418.29},{"date":"2024-11-08","open":2407,"high":2528,"low":2407,"close":2470,"volume":27819,"rsi_14":13.99,"sma_20":2890.7,"sma_60":3472.55,"sma_120":3422.6},{"date":"2024-11-11","open":2376,"high":2497,"low":2265,"close":2287,"volume":79924,"rsi_14":14.39,"sma_20":2838.9,"sma_60":3425.68,"sma_120":3426.18},{"date":"2024-11-12","open":2259,"high":2479,"low":2044,"close":2244,"volume":127671,"rsi_14":16.28,"sma_20":2765.45,"sma_60":3369.2,"sma_120":3430.0},{"date":"2024-11-13","open":2246,"high":2429,"low":2122,"close":2216,"volume":91282,"rsi_14":14.12,"sma_20":2710.05,"sma_60":3317.78,"sma_120":3433.22},{"date":"2024-11-14","open":2330,"high":2330,"low":2131,"close":2250,"volume":34798,"rsi_14":18.56,"sma_20":2649.8,"sma_60":3258.25,"sma_120":3435.72},{"date":"2024-11-15","open":2227,"high":2335,"low":2135,"close":2306,"volume":52618,"rsi_14":23.78,"sma_20":2599.9,"sma_60":3208.25,"sma_120":3438.65},{"date":"2024-11-18","open":2339,"high":2339,"low":2107,"close":2117,"volume":147591,"rsi_14":19.36,"sma_20":2542.65,"sma_60":3156.75,"sma_120":3437.89},{"date":"2024-11-19","open":2177,"high":2177,"low":2060,"close":2080,"volume":66359,"rsi_14":21.92,"sma_20":2494.3,"sma_60":3107.75,"sma_120":3436.35},{"date":"2024-11-20","open":2079,"high":2256,"low":1986,"close":2241,"volume":89004,"rsi_14":36.07,"sma_20":2462.45,"sma_60":3061.98,"sma_120":3435.67},{"date":"2024-11-21","open":2239,"high":2360,"low":2187,"close":2324,"volume":49957,"rsi_14":42.57,"sma_20":2433.9,"sma_60":3018.88,"sma_120":3435.88},{"date":"2024-11-22","open":2352,"high":2352,"low":2116,"close":2222,"volume":59571,"rsi_14":42.65,"sma_20":2404.05,"sma_60":2979.5,"sma_120":3434.37},{"date":"2024-11-25","open":2138,"high":2215,"low":2063,"close":2197,"volume":114293,"rsi_14":42.34,"sma_20":2373.75,"sma_60":2940.43,"sma_120":3432.74},{"date":"2024-11-26","open":2196,"high":2318,"low":1887,"close":1996,"volume":337304,"rsi_14":36.34,"sma_20":2333.0,"sma_60":2900.6,"sma_120":3428.48},{"date":"2024-11-27","open":1995,"high":2146,"low":1934,"close":1934,"volume":68798,"rsi_14":31.31,"sma_20":2297.55,"sma_60":2870.25,"sma_120":3423.62},{"date":"2024-11-28","open":1933,"high":2079,"low":1933,"close":2002,"volume":53818,"rsi_14":31.68,"sma_20":2270.75,"sma_60":2842.43,"sma_120":3418.97},{"date":"2024-11-29","open":2001,"high":2023,"low":1862,"close":2005,"volume":35503,"rsi_14":37.15,"sma_20":2246.45,"sma_60":2822.2,"sma_120":3414.34},{"date":"2024-12-02","open":1933,"high":1999,"low":1922,"close":1922,"volume":29305,"rsi_14":35.83,"sma_20":2223.2,"sma_60":2794.9,"sma_120":3408.88},{"date":"2024-12-03","open":1859,"high":1980,"low":1720,"close":1915,"volume":158613,"rsi_14":36.49,"sma_20":2200.45,"sma_60":2769.27,"sma_120":3403.96},{"date":"2024-12-04","open":1889,"high":1908,"low":1793,"close":1860,"volume":59653,"rsi_14":32.84,"sma_20":2175.95,"sma_60":2734.95,"sma_120":3398.07},{"date":"2024-12-05","open":1859,"high":1961,"low":1766,"close":1773,"volume":70863,"rsi_14":27.16,"sma_20":2143.8,"sma_60":2707.53,"sma_120":3391.17},{"date":"2024-12-06","open":1787,"high":1787,"low":1685,"close":1742,"volume":37638,"rsi_14":31.41,"sma_20":2106.95,"sma_60":2675.93,"sma_120":3384.13},{"date":"2024-12-09","open":1735,"high":1735,"low":1589,"close":1655,"volume":51245,"rsi_14":29.94,"sma_20":2074.95,"sma_60":2641.93,"sma_120":3376.84},{"date":"2024-12-10","open":1617,"high":1822,"low":1617,"close":1822,"volume":81837,"rsi_14":30.33,"sma_20":2053.6,"sma_60":2616.08,"sma_120":3369.72},{"date":"2024-12-11","open":1821,"high":1924,"low":1732,"close":1915,"volume":82304,"rsi_14":30.91,"sma_20":2038.35,"sma_60":2591.38,"sma_120":3363.52},{"date":"2024-12-12","open":1912,"high":1951,"low":1816,"close":1853,"volume":35746,"rsi_14":32.15,"sma_20":2018.3,"sma_60":2570.88,"sma_120":3355.41},{"date":"2024-12-13","open":1852,"high":1908,"low":1828,"close":1875,"volume":27402,"rsi_14":34.29,"sma_20":1996.45,"sma_60":2554.18,"sma_120":3347.28},{"date":"2024-12-16","open":1945,"high":1945,"low":1874,"close":1878,"volume":34114,"rsi_14":42.87,"sma_20":1984.35,"sma_60":2536.25,"sma_120":3339.85},{"date":"2024-12-17","open":1896,"high":1931,"low":1828,"close":1878,"volume":25713,"rsi_14":46.4,"sma_20":1974.15,"sma_60":2519.52,"sma_120":3332.82},{"date":"2024-12-18","open":1927,"high":1927,"low":1831,"close":1881,"volume":11699,"rsi_14":41.35,"sma_20":1955.95,"sma_60":2502.73,"sma_120":3329.65},{"date":"2024-12-19","open":1880,"high":1880,"low":1756,"close":1782,"volume":27662,"rsi_14":36.01,"sma_20":1928.5,"sma_60":2484.43,"sma_120":3324.08},{"date":"2024-12-20","open":1782,"high":1818,"low":1704,"close":1779,"volume":28857,"rsi_14":40.08,"sma_20":1906.1,"sma_60":2467.7,"sma_120":3319.43},{"date":"2024-12-23","open":1778,"high":1849,"low":1630,"close":1667,"volume":107079,"rsi_14":34.98,"sma_20":1879.3,"sma_60":2448.45,"sma_120":3316.3},{"date":"2024-12-24","open":1666,"high":1728,"low":1651,"close":1683,"volume":21795,"rsi_14":38.69,"sma_20":1863.4,"sma_60":2422.97,"sma_120":3312.46},{"date":"2024-12-26","open":1682,"high":1731,"low":1632,"close":1705,"volume":25814,"rsi_14":45.24,"sma_20":1851.8,"sma_60":2402.05,"sma_120":3309.82},{"date":"2024-12-27","open":1688,"high":1773,"low":1635,"close":1773,"volume":59069,"rsi_14":52.03,"sma_20":1840.15,"sma_60":2381.7,"sma_120":3306.07},{"date":"2024-12-30","open":1958,"high":2038,"low":1743,"close":1825,"volume":236626,"rsi_14":61.81,"sma_20":1831.0,"sma_60":2364.95,"sma_120":3303.38},{"date":"2025-01-02","open":1834,"high":1915,"low":1768,"close":1810,"volume":73399,"rsi_14":48.95,"sma_20":1825.35,"sma_60":2350.52,"sma_120":3299.82},{"date":"2025-01-03","open":1791,"high":1821,"low":1756,"close":1801,"volume":64253,"rsi_14":38.16,"sma_20":1819.55,"sma_60":2333.45,"sma_120":3293.88},{"date":"2025-01-06","open":1799,"high":1927,"low":1781,"close":1922,"volume":78930,"rsi_14":56.26,"sma_20":1822.7,"sma_60":2317.45,"sma_120":3289.1},{"date":"2025-01-07","open":1921,"high":1921,"low":1821,"close":1838,"volume":30770,"rsi_14":46.99,"sma_20":1826.0,"sma_60":2297.88,"sma_120":3281.62},{"date":"2025-01-08","open":1884,"high":1884,"low":1726,"close":1804,"volume":83708,"rsi_14":44.12,"sma_20":1829.1,"sma_60":2275.58,"sma_120":3273.51},{"date":"2025-01-09","open":1887,"high":1887,"low":1736,"close":1736,"volume":58051,"rsi_14":39.92,"sma_20":1833.2,"sma_60":2249.02,"sma_120":3264.78},{"date":"2025-01-10","open":1762,"high":1762,"low":1710,"close":1739,"volume":22295,"rsi_14":39.92,"sma_20":1829.0,"sma_60":2216.02,"sma_120":3249.74},{"date":"2025-01-13","open":1738,"high":1797,"low":1686,"close":1794,"volume":32115,"rsi_14":50.9,"sma_20":1822.9,"sma_60":2190.43,"sma_120":3241.4},{"date":"2025-01-14","open":1858,"high":2331,"low":1858,"close":2331,"volume":6311559,"rsi_14":73.06,"sma_20":1847.05,"sma_60":2171.72,"sma_120":3235.72},{"date":"2025-01-15","open":2233,"high":2249,"low":2075,"close":2163,"volume":1873447,"rsi_14":69.83,"sma_20":1861.7,"sma_60":2152.68,"sma_120":3221.08},{"date":"2025-01-16","open":2160,"high":2249,"low":2106,"close":2151,"volume":812082,"rsi_14":68.75,"sma_20":1875.5,"sma_60":2134.17,"sma_120":3196.5},{"date":"2025-01-17","open":2162,"high":2191,"low":2057,"close":2067,"volume":297884,"rsi_14":63.83,"sma_20":1885.05,"sma_60":2117.83,"sma_120":3163.78},{"date":"2025-01-20","open":2063,"high":2119,"low":2013,"close":2030,"volume":155923,"rsi_14":60.03,"sma_20":1892.55,"sma_60":2103.65,"sma_120":3133.68},{"date":"2025-01-21","open":2029,"high":2125,"low":1958,"close":2033,"volume":180075,"rsi_14":58.43,"sma_20":1905.2,"sma_60":2089.2,"sma_120":3098.11},{"date":"2025-01-22","open":2035,"high":2156,"low":2001,"close":2126,"volume":287025,"rsi_14":62.07,"sma_20":1922.75,"sma_60":2077.63,"sma_120":3061.66},{"date":"2025-01-23","open":2113,"high":2203,"low":2017,"close":2073,"volume":227218,"rsi_14":60.12,"sma_20":1943.3,"sma_60":2065.45,"sma_120":3028.32},{"date":"2025-01-24","open":2045,"high":2072,"low":1986,"close":2052,"volume":120302,"rsi_14":55.21,"sma_20":1962.0,"sma_60":2052.8,"sma_120":2994.81},{"date":"2025-01-31","open":2019,"high":2131,"low":1982,"close":2104,"volume":195865,"rsi_14":60.92,"sma_20":1982.25,"sma_60":2043.87,"sma_120":2960.68},{"date":"2025-02-03","open":2078,"high":2150,"low":1927,"close":2120,"volume":179041,"rsi_14":63.19,"sma_20":1999.85,"sma_60":2036.92,"sma_120":2916.85},{"date":"2025-02-04","open":2107,"high":2144,"low":2057,"close":2098,"volume":155561,"rsi_14":65.67,"sma_20":2013.7,"sma_60":2030.38,"sma_120":2874.93},{"date":"2025-02-05","open":2095,"high":2095,"low":1918,"close":1977,"volume":262128,"rsi_14":59.33,"sma_20":2022.15,"sma_60":2023.57,"sma_120":2835.91},{"date":"2025-02-06","open":2011,"high":2050,"low":1905,"close":1909,"volume":111260,"rsi_14":54.45,"sma_20":2027.65,"sma_60":2015.88,"sma_120":2813.0},{"date":"2025-02-07","open":1908,"high":1908,"low":1812,"close":1838,"volume":142823,"rsi_14":20.05,"sma_20":2023.4,"sma_60":2007.35,"sma_120":2783.73},{"date":"2025-02-10","open":1819,"high":1963,"low":1788,"close":1931,"volume":96215,"rsi_14":34.43,"sma_20":2028.1,"sma_60":1999.3,"sma_120":2757.71},{"date":"2025-02-11","open":1930,"high":2039,"low":1893,"close":1953,"volume":132476,"rsi_14":36.9,"sma_20":2035.65,"sma_60":1990.57,"sma_120":2731.56},{"date":"2025-02-12","open":1957,"high":1960,"low":1899,"close":1925,"volume":36498,"rsi_14":39.86,"sma_20":2045.2,"sma_60":1984.45,"sma_120":2705.07},{"date":"2025-02-13","open":1908,"high":1924,"low":1872,"close":1872,"volume":36149,"rsi_14":38.98,"sma_20":2051.9,"sma_60":1978.17,"sma_120":2673.68},{"date":"2025-02-14","open":1862,"high":1899,"low":1812,"close":1819,"volume":73560,"rsi_14":36.08,"sma_20":2053.15,"sma_60":1971.47,"sma_120":2644.62},{"date":"2025-02-17","open":1818,"high":1844,"low":1787,"close":1791,"volume":44056,"rsi_14":26.09,"sma_20":2025.85,"sma_60":1963.73,"sma_120":2610.99},{"date":"2025-02-18","open":1791,"high":1890,"low":1791,"close":1829,"volume":92803,"rsi_14":32.13,"sma_20":2008.9,"sma_60":1955.68,"sma_120":2581.97},{"date":"2025-02-19","open":1827,"high":1875,"low":1813,"close":1872,"volume":48856,"rsi_14":37.2,"sma_20":1994.75,"sma_60":1951.53,"sma_120":2554.14},{"date":"2025-02-20","open":1846,"high":1846,"low":1796,"close":1816,"volume":52796,"rsi_14":29.67,"sma_20":1982.05,"sma_60":1947.08,"sma_120":2527.42},{"date":"2025-02-21","open":1822,"high":1846,"low":1797,"close":1807,"volume":56297,"rsi_14":27.71,"sma_20":1970.8,"sma_60":1939.77,"sma_120":2500.88},{"date":"2025-02-24","open":1806,"high":1841,"low":1713,"close":1720,"volume":139759,"rsi_14":25.35,"sma_20":1955.0,"sma_60":1929.57,"sma_120":2474.22},{"date":"2025-02-25","open":1791,"high":1824,"low":1658,"close":1667,"volume":112094,"rsi_14":27.86,"sma_20":1931.8,"sma_60":1920.22,"sma_120":2449.86},{"date":"2025-02-26","open":1654,"high":1689,"low":1629,"close":1680,"volume":48913,"rsi_14":32.15,"sma_20":1911.85,"sma_60":1911.48,"sma_120":2425.96},{"date":"2025-02-27","open":1683,"high":1803,"low":1679,"close":1720,"volume":56074,"rsi_14":40.39,"sma_20":1895.05,"sma_60":1906.82,"sma_120":2403.71},{"date":"2025-02-28","open":1701,"high":1744,"low":1645,"close":1680,"volume":37215,"rsi_14":27.56,"sma_20":1873.55,"sma_60":1902.53,"sma_120":2386.39},{"date":"2025-03-04","open":1679,"high":1679,"low":1564,"close":1593,"volume":80890,"rsi_14":21.2,"sma_20":1846.85,"sma_60":1895.62,"sma_120":2369.03},{"date":"2025-03-05","open":1592,"high":1649,"low":1573,"close":1596,"volume":52566,"rsi_14":22.57,"sma_20":1821.4,"sma_60":1888.7,"sma_120":2355.45},{"date":"2025-03-06","open":1596,"high":1673,"low":1527,"close":1540,"volume":120440,"rsi_14":22.5,"sma_20":1799.3,"sma_60":1882.27,"sma_120":2338.58},{"date":"2025-03-07","open":1528,"high":1577,"low":1459,"close":1565,"volume":33663,"rsi_14":27.88,"sma_20":1781.9,"sma_60":1876.37,"sma_120":2322.82},{"date":"2025-03-10","open":1549,"high":1592,"low":1534,"close":1543,"volume":15285,"rsi_14":28.17,"sma_20":1767.0,"sma_60":1871.03,"sma_120":2302.99},{"date":"2025-03-11","open":1502,"high":1515,"low":1428,"close":1463,"volume":81391,"rsi_14":20.06,"sma_20":1743.35,"sma_60":1865.82,"sma_120":2286.68},{"date":"2025-03-12","open":1402,"high":1525,"low":1402,"close":1525,"volume":138517,"rsi_14":22.45,"sma_20":1721.7,"sma_60":1862.15,"sma_120":2269.04},{"date":"2025-03-13","open":1539,"high":1623,"low":1500,"close":1605,"volume":86197,"rsi_14":33.84,"sma_20":1705.5,"sma_60":1861.3,"sma_120":2251.62},{"date":"2025-03-14","open":1605,"high":1663,"low":1555,"close":1599,"volume":80415,"rsi_14":33.99,"sma_20":1691.7,"sma_60":1857.53,"sma_120":2236.81},{"date":"2025-03-17","open":1599,"high":1654,"low":1533,"close":1540,"volume":50667,"rsi_14":35.56,"sma_20":1677.6,"sma_60":1851.22,"sma_120":2221.3},{"date":"2025-03-18","open":1527,"high":1565,"low":1521,"close":1556,"volume":13978,"rsi_14":40.37,"sma_20":1665.65,"sma_60":1846.18,"sma_120":2208.53},{"date":"2025-03-19","open":1598,"high":1598,"low":1548,"close":1562,"volume":16102,"rsi_14":39.86,"sma_20":1652.15,"sma_60":1840.92,"sma_120":2197.55},{"date":"2025-03-20","open":1562,"high":1598,"low":1542,"close":1556,"volume":11254,"rsi_14":34.9,"sma_20":1636.15,"sma_60":1835.47,"sma_120":2185.86},{"date":"2025-03-21","open":1551,"high":1669,"low":1508,"close":1522,"volume":74881,"rsi_14":35.35,"sma_20":1621.25,"sma_60":1829.45,"sma_120":2174.48},{"date":"2025-03-24","open":1521,"high":1611,"low":1517,"close":1599,"volume":36087,"rsi_14":50.56,"sma_20":1610.7,"sma_60":1824.68,"sma_120":2163.71},{"date":"2025-03-25","open":1630,"high":1695,"low":1453,"close":1525,"volume":179907,"rsi_14":44.08,"sma_20":1600.8,"sma_60":1820.33,"sma_120":2152.38},{"date":"2025-03-26","open":1524,"high":1524,"low":1424,"close":1441,"volume":81790,"rsi_14":42.07,"sma_20":1589.3,"sma_60":1814.62,"sma_120":2141.16},{"date":"2025-03-27","open":1438,"high":1462,"low":1385,"close":1385,"volume":49970,"rsi_14":36.38,"sma_20":1574.4,"sma_60":1809.85,"sma_120":2129.15},{"date":"2025-03-28","open":1456,"high":1456,"low":1375,"close":1398,"volume":27863,"rsi_14":38.85,"sma_20":1558.1,"sma_60":1805.05,"sma_120":2114.01},{"date":"2025-03-31","open":1341,"high":1592,"low":1341,"close":1506,"volume":285929,"rsi_14":53.13,"sma_20":1549.3,"sma_60":1801.7,"sma_120":2101.88},{"date":"2025-04-01","open":1509,"high":1701,"low":1496,"close":1506,"volume":493897,"rsi_14":48.48,"sma_20":1544.9,"sma_60":1797.2,"sma_120":2089.45},{"date":"2025-04-02","open":1527,"high":1542,"low":1468,"close":1512,"volume":34072,"rsi_14":41.56,"sma_20":1540.7,"sma_60":1791.93,"sma_120":2078.44},{"date":"2025-04-03","open":1524,"high":1524,"low":1431,"close":1463,"volume":42094,"rsi_14":38.49,"sma_20":1536.8,"sma_60":1786.08,"sma_120":2068.3},{"date":"2025-04-04","open":1434,"high":1518,"low":1434,"close":1475,"volume":16834,"rsi_14":43.98,"sma_20":1532.25,"sma_60":1780.6,"sma_120":2057.03},{"date":"2025-04-07","open":1428,"high":1524,"low":1419,"close":1475,"volume":110131,"rsi_14":42.4,"sma_20":1528.8,"sma_60":1773.07,"sma_120":2045.26},{"date":"2025-04-08","open":1481,"high":1719,"low":1481,"close":1590,"volume":501107,"rsi_14":52.18,"sma_20":1535.2,"sma_60":1768.88,"sma_120":2033.38},{"date":"2025-04-09","open":1574,"high":1674,"low":1506,"close":1674,"volume":96014,"rsi_14":58.33,"sma_20":1542.75,"sma_60":1766.7,"sma_120":2021.14},{"date":"2025-04-10","open":1673,"high":1713,"low":1644,"close":1658,"volume":97804,"rsi_14":59.83,"sma_20":1545.45,"sma_60":1765.38,"sma_120":2007.2},{"date":"2025-04-11","open":1648,"high":1729,"low":1642,"close":1711,"volume":54025,"rsi_14":58.35,"sma_20":1551.1,"sma_60":1764.9,"sma_120":1990.46},{"date":"2025-04-14","open":1673,"high":1838,"low":1673,"close":1832,"volume":181809,"rsi_14":71.45,"sma_20":1565.85,"sma_60":1765.53,"sma_120":1977.98},{"date":"2025-04-15","open":1830,"high":1921,"low":1828,"close":1918,"volume":116946,"rsi_14":83.22,"sma_20":1584.2,"sma_60":1758.57,"sma_120":1965.14},{"date":"2025-04-16","open":1902,"high":1926,"low":1794,"close":1825,"volume":86484,"rsi_14":79.08,"sma_20":1597.5,"sma_60":1752.85,"sma_120":1952.77},{"date":"2025-04-17","open":1844,"high":1867,"low":1797,"close":1835,"volume":34945,"rsi_14":79.0,"sma_20":1611.65,"sma_60":1747.52,"sma_120":1940.84},{"date":"2025-04-18","open":1887,"high":1921,"low":1750,"close":1767,"volume":54801,"rsi_14":68.28,"sma_20":1624.05,"sma_60":1742.45,"sma_120":1930.14},{"date":"2025-04-21","open":1750,"high":1952,"low":1735,"close":1937,"volume":151128,"rsi_14":74.41,"sma_20":1641.2,"sma_60":1740.9,"sma_120":1922.28},{"date":"2025-04-22","open":1917,"high":1961,"low":1853,"close":1887,"volume":35899,"rsi_14":70.26,"sma_20":1659.6,"sma_60":1738.47,"sma_120":1913.83},{"date":"2025-04-23","open":1856,"high":1856,"low":1710,"close":1779,"volume":172796,"rsi_14":66.03,"sma_20":1676.75,"sma_60":1732.62,"sma_120":1905.12},{"date":"2025-04-24","open":1788,"high":1850,"low":1769,"close":1841,"volume":52702,"rsi_14":67.65,"sma_20":1699.8,"sma_60":1728.68,"sma_120":1897.07},{"date":"2025-04-25","open":1871,"high":2393,"low":1871,"close":2393,"volume":2311649,"rsi_14":78.9,"sma_20":1750.15,"sma_60":1734.43,"sma_120":1893.62},{"date":"2025-04-28","open":3105,"high":3105,"low":3105,"close":3105,"volume":144533,"rsi_14":84.67,"sma_20":1831.1,"sma_60":1751.32,"sma_120":1897.59},{"date":"2025-04-29","open":4034,"high":4034,"low":4034,"close":4035,"volume":2807511,"rsi_14":88.95,"sma_20":1959.15,"sma_60":1783.63,"sma_120":1910.28},{"date":"2025-04-30","open":3625,"high":3712,"low":2827,"close":2827,"volume":10186618,"rsi_14":63.83,"sma_20":2025.65,"sma_60":1795.92,"sma_120":1913.15},{"date":"2025-05-02","open":2897,"high":3180,"low":2520,"close":2520,"volume":6153159,"rsi_14":59.03,"sma_20":2079.1,"sma_60":1805.07,"sma_120":1914.32},{"date":"2025-05-07","open":2553,"high":2556,"low":2187,"close":2321,"volume":1893881,"rsi_14":55.38,"sma_20":2121.95,"sma_60":1812.03,"sma_120":1913.96},{"date":"2025-05-08","open":2321,"high":2450,"low":2246,"close":2380,"volume":1429440,"rsi_14":55.11,"sma_20":2167.8,"sma_60":1821.2,"sma_120":1914.28},{"date":"2025-05-09","open":2386,"high":2386,"low":2212,"close":2231,"volume":647391,"rsi_14":54.44,"sma_20":2200.3,"sma_60":1826.28,"sma_120":1912.79},{"date":"2025-05-12","open":2224,"high":2224,"low":2004,"close":2126,"volume":660908,"rsi_14":53.11,"sma_20":2223.2,"sma_60":1829.22,"sma_120":1909.89},{"date":"2025-05-13","open":2151,"high":2159,"low":2061,"close":2098,"volume":347887,"rsi_14":53.58,"sma_20":2245.5,"sma_60":1832.15,"sma_120":1908.3},{"date":"2025-05-14","open":2097,"high":2103,"low":2045,"close":2080,"volume":219705,"rsi_14":51.58,"sma_20":2264.2,"sma_60":1835.67,"sma_120":1906.92},{"date":"2025-05-15","open":2094,"high":2094,"low":2017,"close":2067,"volume":172598,"rsi_14":52.01,"sma_20":2276.1,"sma_60":1839.85,"sma_120":1905.66},{"date":"2025-05-16","open":2045,"high":2045,"low":1871,"close":1934,"volume":529833,"rsi_14":51.72,"sma_20":2276.9,"sma_60":1842.25,"sma_120":1902.99},{"date":"2025-05-19","open":1796,"high":1858,"low":1593,"close":1652,"volume":1655205,"rsi_14":47.99,"sma_20":2268.15,"sma_60":1839.27,"sma_120":1897.47},{"date":"2025-05-20","open":1644,"high":1698,"low":1599,"close":1658,"volume":350350,"rsi_14":41.15,"sma_20":2259.2,"sma_60":1835.67,"sma_120":1893.6},{"date":"2025-05-21","open":1661,"high":1744,"low":1617,"close":1661,"volume":197757,"rsi_14":29.02,"sma_20":2253.85,"sma_60":1833.05,"sma_120":1890.07},{"date":"2025-05-22","open":1672,"high":1704,"low":1633,"close":1643,"volume":128004,"rsi_14":2.69,"sma_20":2238.9,"sma_60":1830.27,"sma_120":1885.02},{"date":"2025-05-23","open":1641,"high":1657,"low":1561,"close":1568,"volume":182191,"rsi_14":4.89,"sma_20":2222.7,"sma_60":1827.7,"sma_120":1878.63},{"date":"2025-05-26","open":1568,"high":1630,"low":1549,"close":1574,"volume":113039,"rsi_14":6.86,"sma_20":2212.35,"sma_60":1826.13,"sma_120":1873.17},{"date":"2025-05-27","open":1589,"high":1602,"low":1540,"close":1550,"volume":142378,"rsi_14":8.14,"sma_20":2197.6,"sma_60":1823.93,"sma_120":1867.71},{"date":"2025-05-28","open":1561,"high":1620,"low":1546,"close":1593,"volume":171470,"rsi_14":6.54,"sma_20":2157.1,"sma_60":1821.78,"sma_120":1864.3},{"date":"2025-05-29","open":1586,"high":1664,"low":1586,"close":1649,"volume":140551,"rsi_14":14.09,"sma_20":2083.35,"sma_60":1821.25,"sma_120":1861.89},{"date":"2025-05-30","open":1636,"high":1660,"low":1598,"close":1618,"volume":71764,"rsi_14":15.55,"sma_20":1961.0,"sma_60":1821.68,"sma_120":1858.65},{"date":"2025-06-02","open":1617,"high":1639,"low":1586,"close":1596,"volume":60368,"rsi_14":15.65,"sma_20":1898.7,"sma_60":1821.68,"sma_120":1855.19},{"date":"2025-06-04","open":1596,"high":1622,"low":1567,"close":1587,"volume":70454,"rsi_14":15.87,"sma_20":1851.5,"sma_60":1822.47,"sma_120":1852.37},{"date":"2025-06-05","open":1593,"high":1604,"low":1561,"close":1584,"volume":89363,"rsi_14":16.09,"sma_20":1814.15,"sma_60":1822.78,"sma_120":1849.58},{"date":"2025-06-09","open":1583,"high":1617,"low":1561,"close":1568,"volume":213417,"rsi_14":19.27,"sma_20":1773.0,"sma_60":1823.2,"sma_120":1847.12},{"date":"2025-06-10","open":1580,"high":1580,"low":1543,"close":1568,"volume":110846,"rsi_14":36.59,"sma_20":1739.4,"sma_60":1824.97,"sma_120":1845.39},{"date":"2025-06-11","open":1570,"high":1621,"low":1549,"close":1615,"volume":144548,"rsi_14":43.85,"sma_20":1713.5,"sma_60":1826.48,"sma_120":1844.32},{"date":"2025-06-12","open":1626,"high":1626,"low":1573,"close":1587,"volume":133545,"rsi_14":40.21,"sma_20":1687.6,"sma_60":1826.18,"sma_120":1843.74},{"date":"2025-06-13","open":1586,"high":1595,"low":1527,"close":1531,"volume":120150,"rsi_14":36.58,"sma_20":1659.8,"sma_60":1825.03,"sma_120":1841.28},{"date":"2025-06-16","open":1505,"high":1542,"low":1465,"close":1469,"volume":175386,"rsi_14":37.75,"sma_20":1629.55,"sma_60":1823.83,"sma_120":1837.53},{"date":"2025-06-17","open":1481,"high":1502,"low":1449,"close":1466,"volume":135534,"rsi_14":36.39,"sma_20":1605.9,"sma_60":1822.33,"sma_120":1834.26},{"date":"2025-06-18","open":1456,"high":1465,"low":1372,"close":1441,"volume":241181,"rsi_14":36.39,"sma_20":1595.2,"sma_60":1820.28,"sma_120":1830.6},{"date":"2025-06-19","open":1438,"high":1443,"low":1369,"close":1426,"volume":138459,"rsi_14":27.47,"sma_20":1583.45,"sma_60":1818.1,"sma_120":1826.78},{"date":"2025-06-20","open":1449,"high":1449,"low":1384,"close":1426,"volume":78144,"rsi_14":14.73,"sma_20":1571.55,"sma_60":1816.48,"sma_120":1822.97},{"date":"2025-06-23","open":1388,"high":1424,"low":1363,"close":1392,"volume":147257,"rsi_14":14.51,"sma_20":1558.85,"sma_60":1812.98,"sma_120":1818.83},{"date":"2025-06-24","open":1391,"high":1433,"low":1356,"close":1401,"volume":117604,"rsi_14":18.33,"sma_20":1550.4,"sma_60":1810.9,"sma_120":1815.62},{"date":"2025-06-25","open":1395,"high":1415,"low":1363,"close":1395,"volume":185520,"rsi_14":18.45,"sma_20":1541.25,"sma_60":1810.12,"sma_120":1812.37},{"date":"2025-06-26","open":1394,"high":1394,"low":1353,"close":1376,"volume":90422,"rsi_14":17.54,"sma_20":1532.45,"sma_60":1809.95,"sma_120":1809.9},{"date":"2025-06-27","open":1375,"high":1466,"low":1375,"close":1466,"volume":206249,"rsi_14":37.16,"sma_20":1526.05,"sma_60":1811.1,"sma_120":1808.08},{"date":"2025-06-30","open":1475,"high":1505,"low":1440,"close":1463,"volume":162496,"rsi_14":36.88,"sma_20":1516.7,"sma_60":1810.38,"sma_120":1806.04},{"date":"2025-07-01","open":1468,"high":1472,"low":1385,"close":1419,"volume":248160,"rsi_14":25.37,"sma_20":1506.6,"sma_60":1808.92,"sma_120":1803.06},{"date":"2025-07-02","open":1422,"high":1586,"low":1422,"close":1497,"volume":1056656,"rsi_14":39.96,"sma_20":1501.6,"sma_60":1808.65,"sma_120":1800.29},{"date":"2025-07-03","open":1668,"high":1923,"low":1538,"close":1569,"volume":2806728,"rsi_14":52.12,"sma_20":1499.7,"sma_60":1810.1,"sma_120":1798.09},{"date":"2025-07-04","open":1538,"high":1603,"low":1500,"close":1600,"volume":228196,"rsi_14":63.4,"sma_20":1499.5,"sma_60":1811.87,"sma_120":1796.23},{"date":"2025-07-07","open":1599,"high":1630,"low":1536,"close":1546,"volume":95138,"rsi_14":56.5,"sma_20":1497.4,"sma_60":1812.73,"sma_120":1792.9},{"date":"2025-07-08","open":1581,"high":1581,"low":1512,"close":1522,"volume":76936,"rsi_14":56.75,"sma_20":1494.1,"sma_60":1811.27,"sma_120":1790.08},{"date":"2025-07-09","open":1537,"high":1537,"low":1515,"close":1522,"volume":50245,"rsi_14":58.63,"sma_20":1488.45,"sma_60":1808.38,"sma_120":1787.54},{"date":"2025-07-10","open":1518,"high":1600,"low":1515,"close":1528,"volume":79458,"rsi_14":59.17,"sma_20":1484.5,"sma_60":1805.87,"sma_120":1785.62},{"date":"2025-07-11","open":1546,"high":1577,"low":1532,"close":1558,"volume":43647,"rsi_14":66.45,"sma_20":1484.9,"sma_60":1802.97,"sma_120":1783.93},{"date":"2025-07-14","open":1569,"high":1600,"low":1535,"close":1577,"volume":55303,"rsi_14":67.1,"sma_20":1489.35,"sma_60":1798.33,"sma_120":1781.93},{"date":"2025-07-15","open":1577,"high":1638,"low":1561,"close":1627,"volume":102030,"rsi_14":71.29,"sma_20":1496.45,"sma_60":1793.08,"sma_120":1775.83},{"date":"2025-07-16","open":1626,"high":1626,"low":1576,"close":1596,"volume":60446,"rsi_14":69.63,"sma_20":1503.3,"sma_60":1788.88,"sma_120":1770.87},{"date":"2025-07-17","open":1595,"high":1595,"low":1535,"close":1542,"volume":45609,"rsi_14":55.95,"sma_20":1508.2,"sma_60":1783.62,"sma_120":1765.57},{"date":"2025-07-18","open":1584,"high":1584,"low":1522,"close":1522,"volume":54816,"rsi_14":54.03,"sma_20":1512.1,"sma_60":1779.17,"sma_120":1760.81},{"date":"2025-07-21","open":1538,"high":1561,"low":1508,"close":1550,"volume":47772,"rsi_14":61.8,"sma_20":1519.15,"sma_60":1772.3,"sma_120":1756.6},{"date":"2025-07-22","open":1519,"high":1564,"low":1511,"close":1538,"volume":46964,"rsi_14":52.8,"sma_20":1525.15,"sma_60":1766.08,"sma_120":1752.28},{"date":"2025-07-23","open":1521,"high":1542,"low":1511,"close":1518,"volume":46059,"rsi_14":43.27,"sma_20":1530.45,"sma_60":1761.35,"sma_120":1746.98},{"date":"2025-07-24","open":1517,"high":1517,"low":1480,"close":1484,"volume":70574,"rsi_14":34.82,"sma_20":1535.0,"sma_60":1755.02,"sma_120":1741.85},{"date":"2025-07-25","open":1499,"high":1518,"low":1471,"close":1515,"volume":66555,"rsi_14":45.68,"sma_20":1536.5,"sma_60":1739.88,"sma_120":1737.16},{"date":"2025-07-28","open":1497,"high":1531,"low":1470,"close":1508,"volume":66746,"rsi_14":47.95,"sma_20":1537.8,"sma_60":1712.62,"sma_120":1731.97},{"date":"2025-07-29","open":1511,"high":1538,"low":1470,"close":1502,"volume":80397,"rsi_14":47.13,"sma_20":1541.05,"sma_60":1669.55,"sma_120":1726.59},{"date":"2025-07-30","open":1502,"high":1529,"low":1492,"close":1529,"volume":63742,"rsi_14":50.14,"sma_20":1541.7,"sma_60":1647.33,"sma_120":1721.62},{"date":"2025-07-31","open":1542,"high":1542,"low":1473,"close":1483,"volume":67216,"rsi_14":40.26,"sma_20":1537.4,"sma_60":1629.53,"sma_120":1717.3},{"date":"2025-08-01","open":1482,"high":1486,"low":1366,"close":1412,"volume":158073,"rsi_14":31.12,"sma_20":1528.0,"sma_60":1613.88,"sma_120":1712.96},{"date":"2025-08-04","open":1405,"high":1448,"low":1382,"close":1422,"volume":152494,"rsi_14":24.18,"sma_20":1521.8,"sma_60":1597.4,"sma_120":1709.3},{"date":"2025-08-05","open":1450,"high":1467,"low":1423,"close":1434,"volume":63329,"rsi_14":28.57,"sma_20":1517.4,"sma_60":1583.63,"sma_120":1704.96},{"date":"2025-08-06","open":1434,"high":1521,"low":1430,"close":1482,"volume":114371,"rsi_14":41.94,"sma_20":1515.4,"sma_60":1572.45,"sma_120":1700.83},{"date":"2025-08-07","open":1482,"high":1662,"low":1481,"close":1515,"volume":718110,"rsi_14":49.09,"sma_20":1514.75,"sma_60":1562.28,"sma_120":1697.22},{"date":"2025-08-08","open":1537,"high":1603,"low":1510,"close":1528,"volume":174476,"rsi_14":47.17,"sma_20":1513.3,"sma_60":1552.67,"sma_120":1694.17},{"date":"2025-08-11","open":1528,"high":1588,"low":1515,"close":1562,"volume":139285,"rsi_14":52.93,"sma_20":1512.55,"sma_60":1543.82,"sma_120":1691.83},{"date":"2025-08-12","open":1561,"high":1573,"low":1508,"close":1558,"volume":89071,"rsi_14":55.32,"sma_20":1509.1,"sma_60":1537.15,"sma_120":1689.7},{"date":"2025-08-13","open":1569,"high":1609,"low":1536,"close":1600,"volume":74788,"rsi_14":65.1,"sma_20":1509.3,"sma_60":1535.93,"sma_120":1687.6},{"date":"2025-08-14","open":1600,"high":1673,"low":1600,"close":1662,"volume":110570,"rsi_14":67.71,"sma_20":1515.3,"sma_60":1535.65,"sma_120":1685.66},{"date":"2025-08-18","open":1662,"high":1677,"low":1565,"close":1662,"volume":111950,"rsi_14":68.87,"sma_20":1522.3,"sma_60":1535.32,"sma_120":1684.18},{"date":"2025-08-19","open":1645,"high":1738,"low":1549,"close":1738,"volume":199202,"rsi_14":74.74,"sma_20":1531.75,"sma_60":1536.58,"sma_120":1683.42},{"date":"2025-08-20","open":1838,"high":1865,"low":1430,"close":1509,"volume":507526,"rsi_14":48.6,"sma_20":1530.3,"sma_60":1535.28,"sma_120":1681.49},{"date":"2025-08-21","open":1466,"high":1570,"low":1466,"close":1471,"volume":104213,"rsi_14":49.18,"sma_20":1528.0,"sma_60":1533.23,"sma_120":1679.68},{"date":"2025-08-22","open":1471,"high":1565,"low":1470,"close":1502,"volume":108495,"rsi_14":57.19,"sma_20":1528.95,"sma_60":1532.13,"sma_120":1678.03},{"date":"2025-08-25","open":1518,"high":1572,"low":1383,"close":1385,"volume":296177,"rsi_14":47.57,"sma_20":1522.5,"sma_60":1528.35,"sma_120":1675.07},{"date":"2025-08-26","open":1303,"high":1303,"low":1232,"close":1250,"volume":1087708,"rsi_14":39.4,"sma_20":1509.65,"sma_60":1521.38,"sma_120":1671.32},{"date":"2025-08-27","open":1259,"high":1259,"low":1237,"close":1239,"volume":171297,"rsi_14":35.35,"sma_20":1496.55,"sma_60":1514.73,"sma_120":1668.21},{"date":"2025-08-28","open":1238,"high":1238,"low":1191,"close":1205,"volume":467767,"rsi_14":31.32,"sma_20":1480.4,"sma_60":1507.9,"sma_120":1664.79},{"date":"2025-08-29","open":1208,"high":1222,"low":1166,"close":1186,"volume":226352,"rsi_14":29.45,"sma_20":1465.6,"sma_60":1500.9,"sma_120":1661.68},{"date":"2025-09-01","open":1186,"high":1194,"low":1150,"close":1150,"volume":178782,"rsi_14":25.39,"sma_20":1452.55,"sma_60":1493.35,"sma_120":1658.07},{"date":"2025-09-02","open":1159,"high":1233,"low":1150,"close":1218,"volume":386693,"rsi_14":31.15,"sma_20":1442.4,"sma_60":1487.2,"sma_120":1655.2},{"date":"2025-09-03","open":1218,"high":1244,"low":1210,"close":1216,"volume":104027,"rsi_14":27.71,"sma_20":1431.55,"sma_60":1481.02,"sma_120":1652.99},{"date":"2025-09-04","open":1210,"high":1250,"low":1204,"close":1239,"volume":178631,"rsi_14":24.27,"sma_20":1419.45,"sma_60":1474.43,"sma_120":1650.46},{"date":"2025-09-05","open":1239,"high":1239,"low":1200,"close":1214,"volume":119916,"rsi_14":23.55,"sma_20":1404.45,"sma_60":1467.9,"sma_120":1647.04},{"date":"2025-09-08","open":1188,"high":1205,"low":1155,"close":1165,"volume":387230,"rsi_14":14.93,"sma_20":1386.3,"sma_60":1461.5,"sma_120":1643.27},{"date":"2025-09-09","open":1167,"high":1283,"low":1167,"close":1261,"volume":619131,"rsi_14":31.87,"sma_20":1371.3,"sma_60":1457.73,"sma_120":1640.78},{"date":"2025-09-10","open":1231,"high":1296,"low":1220,"close":1287,"volume":432644,"rsi_14":36.31,"sma_20":1357.8,"sma_60":1454.45,"sma_120":1638.39},{"date":"2025-09-11","open":1290,"high":1592,"low":1247,"close":1460,"volume":3260315,"rsi_14":47.42,"sma_20":1350.85,"sma_60":1454.48,"sma_120":1637.38},{"date":"2025-09-12","open":1439,"high":1684,"low":1376,"close":1518,"volume":4969829,"rsi_14":58.81,"sma_20":1343.7,"sma_60":1455.73,"sma_120":1636.92},{"date":"2025-09-15","open":1525,"high":1737,"low":1522,"close":1654,"volume":1909110,"rsi_14":76.72,"sma_20":1343.35,"sma_60":1459.25,"sma_120":1637.87},{"date":"2025-09-16","open":1688,"high":1740,"low":1594,"close":1690,"volume":712181,"rsi_14":78.87,"sma_20":1340.95,"sma_60":1463.95,"sma_120":1638.47},{"date":"2025-09-17","open":1701,"high":1735,"low":1627,"close":1654,"volume":289321,"rsi_14":78.67,"sma_20":1348.2,"sma_60":1467.88,"sma_120":1639.39},{"date":"2025-09-18","open":1600,"high":1733,"low":1572,"close":1608,"volume":343934,"rsi_14":78.47,"sma_20":1356.3,"sma_60":1471.58,"sma_120":1640.85},{"date":"2025-09-19","open":1601,"high":1687,"low":1598,"close":1609,"volume":241998,"rsi_14":79.69,"sma_20":1361.65,"sma_60":1475.2,"sma_120":1642.58},{"date":"2025-09-22","open":1608,"high":1714,"low":1585,"close":1620,"volume":553336,"rsi_14":78.07,"sma_20":1373.4,"sma_60":1477.47,"sma_120":1644.28},{"date":"2025-09-23","open":1608,"high":1628,"low":1471,"close":1498,"volume":319618,"rsi_14":66.87,"sma_20":1385.8,"sma_60":1477.75,"sma_120":1644.07},{"date":"2025-09-24","open":1460,"high":1535,"low":1452,"close":1480,"volume":224761,"rsi_14":64.5,"sma_20":1397.85,"sma_60":1478.48,"sma_120":1643.7},{"date":"2025-09-25","open":1459,"high":1472,"low":1327,"close":1445,"volume":272021,"rsi_14":63.73,"sma_20":1409.85,"sma_60":1477.32,"sma_120":1642.98},{"date":"2025-09-26","open":1412,"high":1428,"low":1271,"close":1368,"volume":658130,"rsi_14":61.68,"sma_20":1418.95,"sma_60":1473.98,"sma_120":1642.04},{"date":"2025-09-29","open":1378,"high":1392,"low":1320,"close":1339,"volume":164020,"rsi_14":54.86,"sma_20":1428.4,"sma_60":1469.65,"sma_120":1640.76},{"date":"2025-09-30","open":1339,"high":1339,"low":1265,"close":1312,"volume":174865,"rsi_14":51.56,"sma_20":1433.1,"sma_60":1465.77,"sma_120":1639.25},{"date":"2025-10-01","open":1323,"high":1323,"low":1275,"close":1303,"volume":207611,"rsi_14":37.72,"sma_20":1437.45,"sma_60":1462.13,"sma_120":1636.7},{"date":"2025-10-02","open":1344,"high":1378,"low":1297,"close":1315,"volume":108807,"rsi_14":31.85,"sma_20":1440.8,"sma_60":1458.55,"sma_120":1633.47},{"date":"2025-10-10","open":1306,"high":1332,"low":1274,"close":1326,"volume":71153,"rsi_14":14.96,"sma_20":1446.4,"sma_60":1455.2,"sma_120":1630.53},{"date":"2025-10-13","open":1312,"high":1343,"low":1268,"close":1305,"volume":92684,"rsi_14":7.51,"sma_20":1453.4,"sma_60":1451.0,"sma_120":1626.98},{"date":"2025-10-14","open":1305,"high":1330,"low":1250,"close":1276,"volume":139071,"rsi_14":7.62,"sma_20":1454.15,"sma_60":1446.0,"sma_120":1622.17},{"date":"2025-10-15","open":1264,"high":1313,"low":1254,"close":1280,"volume":85878,"rsi_14":8.86,"sma_20":1453.8,"sma_60":1440.23,"sma_120":1616.66},{"date":"2025-10-16","open":1271,"high":1299,"low":1251,"close":1263,"volume":129858,"rsi_14":9.0,"sma_20":1443.95,"sma_60":1434.7,"sma_120":1611.79},{"date":"2025-10-17","open":1258,"high":1262,"low":1225,"close":1237,"volume":90170,"rsi_14":6.18,"sma_20":1429.9,"sma_60":1429.63,"sma_120":1606.62},{"date":"2025-10-20","open":1226,"high":1253,"low":1222,"close":1244,"volume":83362,"rsi_14":10.56,"sma_20":1409.4,"sma_60":1425.02,"sma_120":1602.09},{"date":"2025-10-21","open":1244,"high":1509,"low":1244,"close":1399,"volume":736159,"rsi_14":41.18,"sma_20":1394.85,"sma_60":1422.52,"sma_120":1597.41},{"date":"2025-10-22","open":1399,"high":1437,"low":1319,"close":1380,"volume":318451,"rsi_14":42.66,"sma_20":1381.15,"sma_60":1419.88,"sma_120":1592.98},{"date":"2025-10-23","open":1368,"high":1461,"low":1361,"close":1456,"volume":227908,"rsi_14":59.95,"sma_20":1372.3,"sma_60":1418.87,"sma_120":1590.11},{"date":"2025-10-24","open":1442,"high":1528,"low":1415,"close":1528,"volume":228151,"rsi_14":69.48,"sma_20":1368.25,"sma_60":1419.62,"sma_120":1587.32},{"date":"2025-10-27","open":1528,"high":1578,"low":1415,"close":1421,"volume":300127,"rsi_14":59.65,"sma_20":1358.3,"sma_60":1418.07,"sma_120":1578.97},{"date":"2025-10-28","open":1421,"high":1438,"low":1384,"close":1427,"volume":162249,"rsi_14":61.03,"sma_20":1354.75,"sma_60":1416.73,"sma_120":1564.67},{"date":"2025-10-29","open":1440,"high":1552,"low":1427,"close":1458,"volume":422165,"rsi_14":62.88,"sma_20":1353.65,"sma_60":1416.02,"sma_120":1542.78},{"date":"2025-10-30","open":1612,"high":1663,"low":1462,"close":1483,"volume":1140694,"rsi_14":63.19,"sma_20":1355.55,"sma_60":1415.27,"sma_120":1531.3},{"date":"2025-10-31","open":1485,"high":1508,"low":1400,"close":1413,"volume":175113,"rsi_14":58.39,"sma_20":1357.8,"sma_60":1414.12,"sma_120":1521.83},{"date":"2025-11-03","open":1413,"high":1435,"low":1355,"close":1435,"volume":161659,"rsi_14":62.48,"sma_20":1362.6,"sma_60":1414.52,"sma_120":1514.2},{"date":"2025-11-04","open":1436,"high":1458,"low":1400,"close":1437,"volume":268450,"rsi_14":62.36,"sma_20":1368.85,"sma_60":1414.78,"sma_120":1506.09},{"date":"2025-11-05","open":1577,"high":1580,"low":1305,"close":1377,"volume":1023491,"rsi_14":58.41,"sma_20":1372.55,"sma_60":1413.85,"sma_120":1498.74},{"date":"2025-11-06","open":1399,"high":1399,"low":1291,"close":1320,"volume":304406,"rsi_14":55.85,"sma_20":1373.25,"sma_60":1411.17,"sma_120":1491.81},{"date":"2025-11-07","open":1306,"high":1337,"low":1279,"close":1295,"volume":171061,"rsi_14":53.51,"sma_20":1371.7,"sma_60":1407.52,"sma_120":1484.9},{"date":"2025-11-10","open":1301,"high":1320,"low":1281,"close":1313,"volume":103459,"rsi_14":42.71,"sma_20":1372.1,"sma_60":1403.93,"sma_120":1478.3},{"date":"2025-11-11","open":1313,"high":1334,"low":1282,"close":1287,"volume":105201,"rsi_14":42.21,"sma_20":1372.65,"sma_60":1399.37,"sma_120":1471.59},{"date":"2025-11-12","open":1292,"high":1298,"low":1277,"close":1290,"volume":109885,"rsi_14":34.16,"sma_20":1373.15,"sma_60":1394.92,"sma_120":1466.03},{"date":"2025-11-13","open":1290,"high":1295,"low":1266,"close":1290,"volume":90243,"rsi_14":23.67,"sma_20":1374.5,"sma_60":1389.77,"sma_120":1462.85},{"date":"2025-11-14","open":1290,"high":1290,"low":1234,"close":1248,"volume":149764,"rsi_14":27.65,"sma_20":1375.05,"sma_60":1382.88,"sma_120":1459.27},{"date":"2025-11-17","open":1253,"high":1363,"low":1253,"close":1330,"volume":219047,"rsi_14":39.52,"sma_20":1379.35,"sma_60":1377.37,"sma_120":1456.34},{"date":"2025-11-18","open":1330,"high":1354,"low":1291,"close":1328,"volume":87272,"rsi_14":35.02,"sma_20":1375.8,"sma_60":1370.53,"sma_120":1453.56},{"date":"2025-11-19","open":1321,"high":1321,"low":1288,"close":1303,"volume":46155,"rsi_14":29.26,"sma_20":1371.95,"sma_60":1367.1,"sma_120":1451.19},{"date":"2025-11-20","open":1303,"high":1319,"low":1266,"close":1266,"volume":95382,"rsi_14":31.67,"sma_20":1362.45,"sma_60":1363.68,"sma_120":1448.46},{"date":"2025-11-21","open":1260,"high":1263,"low":1236,"close":1263,"volume":40136,"rsi_14":27.49,"sma_20":1349.2,"sma_60":1359.7,"sma_120":1445.92},{"date":"2025-11-24","open":1266,"high":1285,"low":1219,"close":1245,"volume":67352,"rsi_14":25.88,"sma_20":1340.4,"sma_60":1357.37,"sma_120":1442.86},{"date":"2025-11-25","open":1245,"high":1260,"low":1215,"close":1229,"volume":95130,"rsi_14":29.1,"sma_20":1330.5,"sma_60":1357.02,"sma_120":1439.2},{"date":"2025-11-26","open":1242,"high":1277,"low":1236,"close":1248,"volume":48208,"rsi_14":38.61,"sma_20":1320.0,"sma_60":1357.17,"sma_120":1435.95},{"date":"2025-11-27","open":1260,"high":1262,"low":1230,"close":1238,"volume":45992,"rsi_14":40.53,"sma_20":1307.75,"sma_60":1357.72,"sma_120":1432.81},{"date":"2025-11-28","open":1238,"high":1260,"low":1223,"close":1236,"volume":139695,"rsi_14":36.49,"sma_20":1298.9,"sma_60":1358.55,"sma_120":1429.72},{"date":"2025-12-01","open":1260,"high":1290,"low":1207,"close":1237,"volume":133891,"rsi_14":40.38,"sma_20":1289.0,"sma_60":1360.0,"sma_120":1426.67},{"date":"2025-12-02","open":1237,"high":1242,"low":1195,"close":1222,"volume":152782,"rsi_14":37.5,"sma_20":1278.25,"sma_60":1360.07,"sma_120":1423.63},{"date":"2025-12-03","open":1222,"high":1231,"low":1160,"close":1223,"volume":123156,"rsi_14":37.73,"sma_20":1270.55,"sma_60":1360.18,"sma_120":1420.6},{"date":"2025-12-04","open":1222,"high":1222,"low":1176,"close":1202,"volume":118264,"rsi_14":40.87,"sma_20":1264.65,"sma_60":1359.57,"sma_120":1417.0},{"date":"2025-12-05","open":1215,"high":1345,"low":1209,"close":1333,"volume":444294,"rsi_14":50.5,"sma_20":1266.55,"sma_60":1361.55,"sma_120":1414.72},{"date":"2025-12-08","open":1333,"high":1353,"low":1306,"close":1313,"volume":152465,"rsi_14":47.65,"sma_20":1266.55,"sma_60":1364.02,"sma_120":1412.76},{"date":"2025-12-09","open":1312,"high":1312,"low":1221,"close":1249,"volume":227401,"rsi_14":42.46,"sma_20":1264.65,"sma_60":1363.82,"sma_120":1410.78},{"date":"2025-12-10","open":1249,"high":1249,"low":1212,"close":1217,"volume":106406,"rsi_14":43.06,"sma_20":1261.0,"sma_60":1362.65,"sma_120":1408.55},{"date":"2025-12-11","open":1205,"high":1249,"low":1205,"close":1244,"volume":74240,"rsi_14":47.48,"sma_20":1258.7,"sma_60":1359.05,"sma_120":1406.77},{"date":"2025-12-12","open":1247,"high":1345,"low":1245,"close":1307,"volume":342383,"rsi_14":57.35,"sma_20":1261.65,"sma_60":1355.53,"sma_120":1405.63},{"date":"2025-12-15","open":1303,"high":1400,"low":1269,"close":1345,"volume":199880,"rsi_14":63.06,"sma_20":1262.4,"sma_60":1350.38,"sma_120":1404.82},{"date":"2025-12-16","open":1350,"high":1350,"low":1312,"close":1347,"volume":165764,"rsi_14":61.59,"sma_20":1263.35,"sma_60":1344.67,"sma_120":1404.31},{"date":"2025-12-17","open":1349,"high":1369,"low":1316,"close":1346,"volume":120773,"rsi_14":62.92,"sma_20":1265.5,"sma_60":1339.53,"sma_120":1403.71},{"date":"2025-12-18","open":1344,"high":1344,"low":1272,"close":1330,"volume":108237,"rsi_14":60.88,"sma_20":1268.7,"sma_60":1334.48,"sma_120":1403.03},{"date":"2025-12-19","open":1330,"high":1330,"low":1201,"close":1254,"volume":251977,"rsi_14":51.68,"sma_20":1268.25,"sma_60":1328.57,"sma_120":1401.88},{"date":"2025-12-22","open":1254,"high":1296,"low":1222,"close":1285,"volume":68434,"rsi_14":56.02,"sma_20":1270.25,"sma_60":1322.98,"sma_120":1400.22},{"date":"2025-12-23","open":1279,"high":1360,"low":1269,"close":1278,"volume":141987,"rsi_14":55.2,"sma_20":1272.7,"sma_60":1319.32,"sma_120":1398.53},{"date":"2025-12-24","open":1278,"high":1299,"low":1257,"close":1278,"volume":57919,"rsi_14":57.48,"sma_20":1274.2,"sma_60":1315.95,"sma_120":1397.22},{"date":"2025-12-26","open":1278,"high":1296,"low":1248,"close":1253,"volume":41078,"rsi_14":40.05,"sma_20":1274.95,"sma_60":1312.75,"sma_120":1395.03},{"date":"2025-12-29","open":1279,"high":1280,"low":1230,"close":1279,"volume":72849,"rsi_14":45.83,"sma_20":1277.1,"sma_60":1311.27,"sma_120":1392.62},{"date":"2025-12-30","open":1277,"high":1315,"low":1255,"close":1309,"volume":101584,"rsi_14":58.02,"sma_20":1280.7,"sma_60":1310.77,"sma_120":1390.21},{"date":"2026-01-02","open":1313,"high":1396,"low":1313,"close":1378,"volume":163844,"rsi_14":69.59,"sma_20":1288.5,"sma_60":1311.87,"sma_120":1388.82},{"date":"2026-01-05","open":1446,"high":1626,"low":1380,"close":1565,"volume":1204330,"rsi_14":78.11,"sma_20":1305.6,"sma_60":1316.23,"sma_120":1389.18},{"date":"2026-01-06","open":1635,"high":1984,"low":1632,"close":1830,"volume":5418287,"rsi_14":83.83,"sma_20":1337.0,"sma_60":1324.97,"sma_120":1391.76},{"date":"2026-01-07","open":1827,"high":1847,"low":1716,"close":1818,"volume":653762,"rsi_14":81.66,"sma_20":1361.25,"sma_60":1333.17,"sma_120":1394.18},{"date":"2026-01-08","open":1792,"high":1844,"low":1615,"close":1663,"volume":533424,"rsi_14":67.56,"sma_20":1378.75,"sma_60":1339.13,"sma_120":1395.07},{"date":"2026-01-09","open":1660,"high":1757,"low":1615,"close":1701,"volume":261089,"rsi_14":68.94,"sma_20":1401.35,"sma_60":1346.22,"sma_120":1396.11},{"date":"2026-01-12","open":1701,"high":1702,"low":1555,"close":1637,"volume":292040,"rsi_14":65.58,"sma_20":1422.35,"sma_60":1352.17,"sma_120":1396.2},{"date":"2026-01-13","open":1637,"high":1696,"low":1566,"close":1639,"volume":248679,"rsi_14":71.13,"sma_20":1442.1,"sma_60":1358.43,"sma_120":1396.57},{"date":"2026-01-14","open":1639,"high":1639,"low":1528,"close":1628,"volume":267847,"rsi_14":69.25,"sma_20":1458.15,"sma_60":1364.95,"sma_120":1397.29},{"date":"2026-01-15","open":1618,"high":1618,"low":1451,"close":1500,"volume":389529,"rsi_14":60.97,"sma_20":1465.9,"sma_60":1369.22,"sma_120":1397.12},{"date":"2026-01-16","open":1486,"high":1536,"low":1483,"close":1520,"volume":161839,"rsi_14":63.26,"sma_20":1483.25,"sma_60":1373.57,"sma_120":1396.88},{"date":"2026-01-19","open":1513,"high":1547,"low":1418,"close":1491,"volume":211842,"rsi_14":60.5,"sma_20":1491.3,"sma_60":1374.15,"sma_120":1396.48},{"date":"2026-01-20","open":1491,"high":1580,"low":1451,"close":1579,"volume":252729,"rsi_14":62.64,"sma_20":1507.55,"sma_60":1375.0,"sma_120":1397.0},{"date":"2026-01-21","open":1578,"high":1584,"low":1477,"close":1562,"volume":232162,"rsi_14":59.06,"sma_20":1521.4,"sma_60":1377.35,"sma_120":1397.66},{"date":"2026-01-22","open":1576,"high":1627,"low":1500,"close":1624,"volume":173039,"rsi_14":53.31,"sma_20":1538.7,"sma_60":1380.63,"sma_120":1398.58},{"date":"2026-01-23","open":1626,"high":1639,"low":1556,"close":1595,"volume":180972,"rsi_14":32.06,"sma_20":1554.55,"sma_60":1382.92,"sma_120":1399.31},{"date":"2026-01-26","open":1595,"high":1737,"low":1591,"close":1721,"volume":493428,"rsi_14":43.69,"sma_20":1577.95,"sma_60":1386.88,"sma_120":1401.14},{"date":"2026-01-27","open":1709,"high":1879,"low":1665,"close":1743,"volume":506084,"rsi_14":56.29,"sma_20":1601.15,"sma_60":1392.38,"sma_120":1402.93},{"date":"2026-01-28","open":1743,"high":1880,"low":1720,"close":1729,"volume":259274,"rsi_14":52.29,"sma_20":1622.15,"sma_60":1397.28,"sma_120":1404.99},{"date":"2026-01-29","open":1731,"high":1850,"low":1711,"close":1812,"volume":303568,"rsi_14":63.87,"sma_20":1643.85,"sma_60":1403.53,"sma_120":1408.33},{"date":"2026-01-30","open":1812,"high":1943,"low":1800,"close":1850,"volume":566291,"rsi_14":65.82,"sma_20":1658.1,"sma_60":1411.42,"sma_120":1411.91},{"date":"2026-02-02","open":1832,"high":1944,"low":1660,"close":1884,"volume":436176,"rsi_14":68.55,"sma_20":1660.8,"sma_60":1420.82,"sma_120":1415.67},{"date":"2026-02-03","open":1884,"high":1970,"low":1830,"close":1897,"volume":164192,"rsi_14":84.52,"sma_20":1664.75,"sma_60":1430.85,"sma_120":1419.13},{"date":"2026-02-04","open":1897,"high":1940,"low":1805,"close":1859,"volume":161238,"rsi_14":78.58,"sma_20":1674.55,"sma_60":1436.5,"sma_120":1422.01},{"date":"2026-02-05","open":1859,"high":1891,"low":1777,"close":1850,"volume":202377,"rsi_14":77.41,"sma_20":1682.0,"sma_60":1445.45,"sma_120":1424.69},{"date":"2026-02-06","open":1845,"high":2190,"low":1716,"close":2015,"volume":1301305,"rsi_14":85.5,"sma_20":1700.9,"sma_60":1457.58,"sma_120":1428.47},{"date":"2026-02-09","open":2015,"high":2055,"low":1863,"close":1947,"volume":479421,"rsi_14":75.63,"sma_20":1716.3,"sma_60":1468.53,"sma_120":1431.72},{"date":"2026-02-10","open":1940,"high":1988,"low":1870,"close":1959,"volume":150323,"rsi_14":77.84,"sma_20":1732.85,"sma_60":1479.68,"sma_120":1434.72},{"date":"2026-02-11","open":1959,"high":2070,"low":1911,"close":2050,"volume":247285,"rsi_14":78.71,"sma_20":1760.35,"sma_60":1493.05,"sma_120":1437.97},{"date":"2026-02-12","open":2050,"high":2080,"low":1900,"close":1969,"volume":209179,"rsi_14":73.55,"sma_20":1782.8,"sma_60":1503.7,"sma_120":1440.53},{"date":"2026-02-13","open":1969,"high":1969,"low":1860,"close":1902,"volume":192620,"rsi_14":62.31,"sma_20":1801.9,"sma_60":1513.27,"sma_120":1441.9},{"date":"2026-02-19","open":1966,"high":1975,"low":1808,"close":1867,"volume":303820,"rsi_14":58.29,"sma_20":1820.7,"sma_60":1522.67,"sma_120":1444.88},{"date":"2026-02-20","open":1867,"high":1899,"low":1775,"close":1819,"volume":107542,"rsi_14":55.75,"sma_20":1832.7,"sma_60":1531.88,"sma_120":1447.78},{"date":"2026-02-23","open":1801,"high":1813,"low":1731,"close":1760,"volume":181926,"rsi_14":46.57,"sma_20":1842.6,"sma_60":1540.17,"sma_120":1449.93},{"date":"2026-02-24","open":1757,"high":1766,"low":1650,"close":1681,"volume":262209,"rsi_14":39.42,"sma_20":1845.45,"sma_60":1547.43,"sma_120":1452.4},{"date":"2026-02-25","open":1718,"high":1760,"low":1622,"close":1749,"volume":194967,"rsi_14":41.9,"sma_20":1853.15,"sma_60":1556.1,"sma_120":1456.56},{"date":"2026-02-26","open":1748,"high":1748,"low":1638,"close":1684,"volume":254720,"rsi_14":37.97,"sma_20":1850.6,"sma_60":1680.28,"sma_120":1477.02},{"date":"2026-02-27","open":1676,"high":1683,"low":1601,"close":1617,"volume":152909,"rsi_14":36.76,"sma_20":1845.0,"sma_60":1569.68,"sma_120":1463.7},{"date":"2026-03-03","open":1617,"high":1698,"low":1590,"close":1614,"volume":178249,"rsi_14":37.0,"sma_20":1839.25,"sma_60":1575.98,"sma_120":1467.27},{"date":"2026-03-04","open":1600,"high":1600,"low":1300,"close":1481,"volume":422145,"rsi_14":19.52,"sma_20":1822.7,"sma_60":1580.05,"sma_120":1470.03},{"date":"2026-03-05","open":1609,"high":1609,"low":1521,"close":1574,"volume":76997,"rsi_14":29.3,"sma_20":1808.9,"sma_60":1585.92,"sma_120":1472.99},{"date":"2026-03-06","open":1555,"high":1608,"low":1504,"close":1527,"volume":46265,"rsi_14":26.92,"sma_20":1791.05,"sma_60":1590.98,"sma_120":1475.58},{"date":"2026-03-09","open":1568,"high":1568,"low":1380,"close":1514,"volume":79759,"rsi_14":18.76,"sma_20":1771.9,"sma_60":1596.18,"sma_120":1477.88},{"date":"2026-03-10","open":1517,"high":1560,"low":1473,"close":1502,"volume":80592,"rsi_14":20.41,"sma_20":1754.05,"sma_60":1599.0,"sma_120":1480.28},{"date":"2026-03-11","open":1553,"high":1553,"low":1411,"close":1436,"volume":149602,"rsi_14":20.43,"sma_20":1733.35,"sma_60":1601.05,"sma_120":1482.53},{"date":"2026-03-12","open":1439,"high":1680,"low":1400,"close":1633,"volume":634170,"rsi_14":37.68,"sma_20":1714.25,"sma_60":1607.45,"sma_120":1485.63},{"date":"2026-03-13","open":1617,"high":1630,"low":1517,"close":1548,"volume":212491,"rsi_14":36.27,"sma_20":1694.3,"sma_60":1612.97,"sma_120":1487.81},{"date":"2026-03-16","open":1600,"high":1799,"low":1559,"close":1747,"volume":440699,"rsi_14":49.42,"sma_20":1683.7,"sma_60":1682.18,"sma_120":1501.72},{"date":"2026-03-17","open":1747,"high":1799,"low":1661,"close":1746,"volume":212750,"rsi_14":53.1,"sma_20":1668.5,"sma_60":1628.67,"sma_120":1492.1},{"date":"2026-03-18","open":1800,"high":1897,"low":1675,"close":1859,"volume":284946,"rsi_14":55.03,"sma_20":1663.0,"sma_60":1637.23,"sma_120":1493.81},{"date":"2026-03-19","open":1860,"high":2150,"low":1821,"close":1977,"volume":1116922,"rsi_14":62.77,"sma_20":1666.75,"sma_60":1647.73,"sma_120":1496.2},{"date":"2026-03-20","open":1979,"high":2055,"low":1866,"close":1945,"volume":253635,"rsi_14":64.75,"sma_20":1670.65,"sma_60":1657.72,"sma_120":1498.62},{"date":"2026-03-23","open":1945,"high":2100,"low":1881,"close":1927,"volume":332117,"rsi_14":63.89,"sma_20":1676.05,"sma_60":1667.67,"sma_120":1501.08},{"date":"2026-03-24","open":2000,"high":2000,"low":1781,"close":1870,"volume":235892,"rsi_14":68.51,"sma_20":1681.55,"sma_60":1677.93,"sma_120":1503.25},{"date":"2026-03-25","open":1870,"high":2050,"low":1811,"close":1908,"volume":135050,"rsi_14":66.77,"sma_20":1692.9,"sma_60":1688.32,"sma_120":1505.65},{"date":"2026-03-26","open":1909,"high":2020,"low":1875,"close":1923,"volume":170750,"rsi_14":70.54,"sma_20":1701.6,"sma_60":1699.07,"sma_120":1509.19},{"date":"2026-03-27","open":1923,"high":1923,"low":1815,"close":1853,"volume":91822,"rsi_14":66.6,"sma_20":1710.05,"sma_60":1708.65,"sma_120":1512.3},{"date":"2026-03-30","open":1848,"high":1881,"low":1716,"close":1881,"volume":95768,"rsi_14":68.27,"sma_20":1723.25,"sma_60":1719.12,"sma_120":1515.93},{"date":"2026-03-31","open":1878,"high":1943,"low":1825,"close":1942,"volume":210453,"rsi_14":74.52,"sma_20":1739.65,"sma_60":1730.17,"sma_120":1520.72},{"date":"2026-04-01","open":1993,"high":2040,"low":1880,"close":1977,"volume":252652,"rsi_14":69.77,"sma_20":1764.45,"sma_60":1741.3,"sma_120":1526.03},{"date":"2026-04-02","open":1981,"high":2070,"low":1905,"close":1940,"volume":136167,"rsi_14":73.84,"sma_20":1782.75,"sma_60":1750.67,"sma_120":1531.27},{"date":"2026-04-03","open":1995,"high":2025,"low":1786,"close":1996,"volume":393309,"rsi_14":68.34,"sma_20":1806.2,"sma_60":1757.85,"sma_120":1537.04},{"date":"2026-04-06","open":1997,"high":2035,"low":1859,"close":1870,"volume":301061,"rsi_14":57.71,"sma_20":1824.0,"sma_60":1758.52,"sma_120":1541.74},{"date":"2026-04-07","open":1897,"high":1946,"low":1755,"close":1846,"volume":259026,"rsi_14":49.09,"sma_20":1841.2,"sma_60":1758.98,"sma_120":1546.08},{"date":"2026-04-08","open":1848,"high":1939,"low":1816,"close":1933,"volume":269965,"rsi_14":46.78,"sma_20":1866.05,"sma_60":1763.48,"sma_120":1551.31},{"date":"2026-04-09","open":1970,"high":1970,"low":1876,"close":1902,"volume":119424,"rsi_14":46.85,"sma_20":1879.5,"sma_60":1766.83,"sma_120":1556.53},{"date":"2026-04-10","open":1904,"high":2470,"low":1896,"close":2205,"volume":1234093,"rsi_14":64.36,"sma_20":1912.35,"sma_60":1776.3,"sma_120":1564.23},{"date":"2026-04-13","open":2205,"high":2615,"low":2105,"close":2455,"volume":1778539,"rsi_14":75.19,"sma_20":1947.75,"sma_60":1789.9,"sma_120":1574.17},{"date":"2026-04-14","open":2695,"high":2980,"low":2250,"close":2785,"volume":6357442,"rsi_14":80.18,"sma_20":1999.7,"sma_60":1809.18,"sma_120":1587.07},{"date":"2026-04-15","open":2940,"high":3120,"low":2735,"close":2910,"volume":2861511,"rsi_14":81.57,"sma_20":2052.25,"sma_60":1832.68,"sma_120":1600.95},{"date":"2026-04-16","open":3095,"high":3550,"low":2915,"close":3005,"volume":2803520,"rsi_14":86.27,"sma_20":2103.65,"sma_60":1857.43,"sma_120":1614.33},{"date":"2026-04-17","open":3005,"high":3030,"low":2730,"close":2755,"volume":911349,"rsi_14":74.14,"sma_20":2144.15,"sma_60":1878.5,"sma_120":1625.79},{"date":"2026-04-20","open":2835,"high":3580,"low":2635,"close":3070,"volume":15453204,"rsi_14":77.33,"sma_20":2201.3,"sma_60":1903.35,"sma_120":1639.24},{"date":"2026-04-21","open":2975,"high":2975,"low":2760,"close":2865,"volume":805945,"rsi_14":69.87,"sma_20":2251.05,"sma_60":1925.07,"sma_120":1650.38},{"date":"2026-04-22","open":2865,"high":2990,"low":2780,"close":2990,"volume":320773,"rsi_14":72.61,"sma_20":2305.15,"sma_60":1947.83,"sma_120":1663.46},{"date":"2026-04-23","open":3030,"high":3100,"low":3030,"close":3100,"volume":431909,"rsi_14":73.23,"sma_20":2364.0,"sma_60":1972.92,"sma_120":1677.4},{"date":"2026-04-24","open":3100,"high":3175,"low":2865,"close":3005,"volume":1168586,"rsi_14":74.2,"sma_20":2421.6,"sma_60":1994.32,"sma_120":1690.29},{"date":"2026-04-27","open":3030,"high":3062,"low":2735,"close":2805,"volume":1114455,"rsi_14":69.02,"sma_20":2467.8,"sma_60":2012.02,"sma_120":1701.31},{"date":"2026-04-28","open":2805,"high":2805,"low":2585,"close":2690,"volume":781949,"rsi_14":64.85,"sma_20":2505.2,"sma_60":2028.03,"sma_120":1711.95},{"date":"2026-04-29","open":2605,"high":2805,"low":2575,"close":2720,"volume":306870,"rsi_14":66.05,"sma_20":2542.35,"sma_60":2043.17,"sma_120":1780.72},{"date":"2026-04-30","open":2720,"high":2745,"low":2510,"close":2625,"volume":543214,"rsi_14":45.45,"sma_20":2804.0,"sma_60":2224.63,"sma_120":1952.17},{"date":"2026-05-04","open":2780,"high":2785,"low":2450,"close":2475,"volume":462041,"rsi_14":50.45,"sma_20":2600.55,"sma_60":2065.93,"sma_120":1741.71},{"date":"2026-05-06","open":2605,"high":2605,"low":2305,"close":2360,"volume":705670,"rsi_14":39.51,"sma_20":2625.05,"sma_60":2073.65,"sma_120":1750.38},{"date":"2026-05-07","open":2360,"high":2405,"low":2270,"close":2385,"volume":548693,"rsi_14":36.36,"sma_20":2652.0,"sma_60":2082.42,"sma_120":1759.46},{"date":"2026-05-08","open":2385,"high":2625,"low":2365,"close":2595,"volume":566631,"rsi_14":39.95,"sma_20":2685.1,"sma_60":2094.83,"sma_120":1770.14},{"date":"2026-05-11","open":2600,"high":2635,"low":2365,"close":2425,"volume":442353,"rsi_14":41.58,"sma_20":2711.25,"sma_60":2101.67,"sma_120":1779.62},{"date":"2026-05-12","open":2465,"high":2550,"low":2180,"close":2350,"volume":514322,"rsi_14":29.07,"sma_20":2718.5,"sma_60":2108.38,"sma_120":1788.46},{"date":"2026-05-13","open":2355,"high":2440,"low":2205,"close":2380,"volume":304035,"rsi_14":34.3,"sma_20":2714.75,"sma_60":2115.4,"sma_120":1797.54},{"date":"2026-05-14","open":2470,"high":2470,"low":2260,"close":2330,"volume":224072,"rsi_14":27.55,"sma_20":2692.0,"sma_60":2120.07,"sma_120":1806.56},{"date":"2026-05-15","open":2360,"high":2360,"low":2160,"close":2355,"volume":262326,"rsi_14":23.1,"sma_20":2664.25,"sma_60":2126.5,"sma_120":1815.1},{"date":"2026-05-18","open":2360,"high":2400,"low":2210,"close":2340,"volume":193707,"rsi_14":24.52,"sma_20":2631.0,"sma_60":2133.8,"sma_120":1823.53},{"date":"2026-05-19","open":2340,"high":2470,"low":2295,"close":2410,"volume":276378,"rsi_14":33.19,"sma_20":2613.75,"sma_60":2142.85,"sma_120":1832.76},{"date":"2026-05-20","open":2260,"high":2460,"low":2205,"close":2380,"volume":254935,"rsi_14":35.78,"sma_20":2579.25,"sma_60":2152.2,"sma_120":1842.04},{"date":"2026-05-21","open":2360,"high":2365,"low":1981,"close":2005,"volume":494525,"rsi_14":25.09,"sma_20":2536.25,"sma_60":2156.28,"sma_120":1848.22},{"date":"2026-05-22","open":2015,"high":2210,"low":1887,"close":1921,"volume":816657,"rsi_14":25.28,"sma_20":2482.8,"sma_60":2160.28,"sma_120":1853.86},{"date":"2026-05-26","open":1922,"high":1951,"low":1813,"close":1830,"volume":541911,"rsi_14":26.37,"sma_20":2419.3,"sma_60":2161.63,"sma_120":1858.87},{"date":"2026-05-27","open":1830,"high":1840,"low":1670,"close":1778,"volume":559815,"rsi_14":27.65,"sma_20":2357.95,"sma_60":2163.2,"sma_120":1863.28},{"date":"2026-05-28","open":1778,"high":1799,"low":1631,"close":1730,"volume":338931,"rsi_14":25.28,"sma_20":2304.2,"sma_60":2165.08,"sma_120":1867.38},{"date":"2026-05-29","open":1730,"high":1793,"low":1600,"close":1650,"volume":287178,"rsi_14":10.46,"sma_20":2252.2,"sma_60":2165.68,"sma_120":1870.83},{"date":"2026-06-01","open":1676,"high":1739,"low":1399,"close":1499,"volume":717601,"rsi_14":10.63,"sma_20":2191.15,"sma_60":2165.98,"sma_120":1873.02},{"date":"2026-06-02","open":1499,"high":1499,"low":1240,"close":1250,"volume":1037070,"rsi_14":9.26,"sma_20":2122.4,"sma_60":2160.58,"sma_120":1873.25},{"date":"2026-06-04","open":1250,"high":1333,"low":1188,"close":1290,"volume":438753,"rsi_14":9.93,"sma_20":2063.15,"sma_60":2156.63,"sma_120":1873.81},{"date":"2026-06-05","open":1290,"high":1290,"low":1217,"close":1282,"volume":177826,"rsi_14":10.24,"sma_20":2009.25,"sma_60":2152.77,"sma_120":1874.47},{"date":"2026-06-08","open":1282,"high":1495,"low":1173,"close":1337,"volume":623264,"rsi_14":12.24,"sma_20":1956.85,"sma_60":2150.02,"sma_120":1874.51},{"date":"2026-06-09","open":1345,"high":1349,"low":1241,"close":1314,"volume":342557,"rsi_14":12.17,"sma_20":1892.8,"sma_60":2147.98,"sma_120":1874.52},{"date":"2026-06-10","open":1300,"high":1340,"low":1241,"close":1316,"volume":171583,"rsi_14":7.53,"sma_20":1837.35,"sma_60":2142.7,"sma_120":1875.08},{"date":"2026-06-11","open":1316,"high":1710,"low":1277,"close":1710,"volume":2960819,"rsi_14":29.72,"sma_20":1805.35,"sma_60":2145.4,"sma_120":1879.18},{"date":"2026-06-12","open":1814,"high":1920,"low":1620,"close":1697,"volume":1612554,"rsi_14":38.06,"sma_20":1771.2,"sma_60":2144.57,"sma_120":1882.96},{"date":"2026-06-15","open":1730,"high":2115,"low":1730,"close":1996,"volume":1578739,"rsi_14":52.49,"sma_20":1754.5,"sma_60":2148.73,"sma_120":1888.7},{"date":"2026-06-16","open":2010,"high":2080,"low":1585,"close":1725,"volume":1458396,"rsi_14":46.88,"sma_20":1723.0,"sma_60":2146.5,"sma_120":1891.87},{"date":"2026-06-17","open":1770,"high":1905,"low":1409,"close":1421,"volume":1959880,"rsi_14":55.11,"sma_20":1578.35,"sma_60":2119.3,"sma_120":1913.97},{"date":"2026-06-18","open":1438,"high":1457,"low":1279,"close":1325,"volume":752512,"rsi_14":39.8,"sma_20":1622.8,"sma_60":2126.9,"sma_120":1892.31},{"date":"2026-06-19","open":1274,"high":1308,"low":1200,"close":1261,"volume":536504,"rsi_14":40.12,"sma_20":1566.85,"sma_60":2115.8,"sma_120":1891.73},{"date":"2026-06-22","open":1245,"high":1281,"low":1196,"close":1265,"volume":308516,"rsi_14":43.58,"sma_20":1529.85,"sma_60":2105.72,"sma_120":1891.83},{"date":"2026-06-23","open":1280,"high":1281,"low":1198,"close":1245,"volume":289539,"rsi_14":49.84,"sma_20":1496.05,"sma_60":2094.67,"sma_120":1891.49},{"date":"2026-06-24","open":1234,"high":1394,"low":1214,"close":1275,"volume":658854,"rsi_14":49.53,"sma_20":1468.3,"sma_60":2083.87,"sma_120":1891.47},{"date":"2026-06-25","open":1280,"high":1314,"low":1231,"close":1308,"volume":296958,"rsi_14":50.81,"sma_20":1444.8,"sma_60":2074.78,"sma_120":1891.72},{"date":"2026-06-26","open":1308,"high":1432,"low":1181,"close":1212,"volume":1559053,"rsi_14":46.21,"sma_20":1418.9,"sma_60":2063.63,"sma_120":1891.38},{"date":"2026-06-29","open":1230,"high":1319,"low":1200,"close":1314,"volume":541637,"rsi_14":50.0,"sma_20":1402.1,"sma_60":2053.17,"sma_120":1891.67},{"date":"2026-06-30","open":1360,"high":1708,"low":1314,"close":1530,"volume":1972912,"rsi_14":55.51,"sma_20":1403.65,"sma_60":2045.72,"sma_120":1893.51},{"date":"2026-07-01","open":1530,"high":1820,"low":1497,"close":1730,"volume":1382343,"rsi_14":50.57,"sma_20":1427.65,"sma_60":2042.22,"sma_120":1896.44},{"date":"2026-07-02","open":1661,"high":1730,"low":1561,"close":1711,"volume":440220,"rsi_14":50.4,"sma_20":1448.7,"sma_60":2037.47,"sma_120":1897.66},{"date":"2026-07-03","open":1695,"high":2040,"low":1661,"close":2020,"volume":995099,"rsi_14":50.68,"sma_20":1485.6,"sma_60":2039.97,"sma_120":1899.24},{"date":"2026-07-06","open":2020,"high":2100,"low":1725,"close":1895,"volume":674923,"rsi_14":55.25,"sma_20":1513.5,"sma_60":2040.78,"sma_120":1899.88},{"date":"2026-07-07","open":1889,"high":1970,"low":1665,"close":1766,"volume":240716,"rsi_14":61.95,"sma_20":1536.1,"sma_60":2038.0,"sma_120":1900.74},{"date":"2026-07-08","open":1829,"high":1829,"low":1602,"close":1767,"volume":149615,"rsi_14":66.39,"sma_20":1558.65,"sma_60":2035.75,"sma_120":1901.29},{"date":"2026-07-09","open":1751,"high":1815,"low":1615,"close":1750,"volume":217655,"rsi_14":68.79,"sma_20":1560.65,"sma_60":2028.17,"sma_120":1902.23},{"date":"2026-07-10","open":1745,"high":1748,"low":1661,"close":1673,"volume":167150,"rsi_14":64.85,"sma_20":1559.45,"sma_60":2015.13,"sma_120":1902.52},{"date":"2026-07-13","open":1690,"high":1730,"low":1524,"close":1524,"volume":268413,"rsi_14":59.28,"sma_20":1535.85,"sma_60":1994.12,"sma_120":1901.65},{"date":"2026-07-14","open":1524,"high":1603,"low":1456,"close":1520,"volume":143151,"rsi_14":58.29,"sma_20":1525.6,"sma_60":1970.95,"sma_120":1901.82},{"date":"2026-07-15","open":1529,"high":1620,"low":1494,"close":1510,"volume":276405,"rsi_14":56.95,"sma_20":1530.05,"sma_60":1946.03,"sma_120":1901.73},{"date":"2026-07-16","open":1510,"high":1812,"low":1481,"close":1793,"volume":725363,"rsi_14":67.7,"sma_20":1553.45,"sma_60":1930.0,"sma_120":1904.25},{"date":"2026-07-20","open":1815,"high":1925,"low":1702,"close":1846,"volume":804192,"rsi_14":66.71,"sma_20":1582.7,"sma_60":1909.6,"sma_120":1906.47},{"date":"2026-07-21","open":1802,"high":1950,"low":1769,"close":1847,"volume":281295,"rsi_14":61.51,"sma_20":1611.8,"sma_60":1892.63,"sma_120":1908.85},{"date":"2026-07-22","open":1847,"high":1896,"low":1769,"close":1817,"volume":225752,"rsi_14":53.6,"sma_20":1640.4,"sma_60":1873.08,"sma_120":1910.46},{"date":"2026-07-23","open":1850,"high":1850,"low":1760,"close":1795,"volume":299817,"rsi_14":53.47,"sma_20":1666.4,"sma_60":1851.33,"sma_120":1912.12},{"date":"2026-07-24","open":1848,"high":1940,"low":1782,"close":1816,"volume":383387,"rsi_14":38.94,"sma_20":1691.8,"sma_60":1831.52,"sma_120":1912.92},{"date":"2026-07-27","open":1817,"high":1818,"low":1558,"close":1606,"volume":366193,"rsi_14":35.65,"sma_20":1711.5,"sma_60":1811.53,"sma_120":1911.78},{"date":"2026-07-28","open":1605,"high":1649,"low":1462,"close":1535,"volume":216307,"rsi_14":37.83,"sma_20":1722.55,"sma_60":1792.28,"sma_120":1910.16},{"date":"2026-07-29","open":1581,"high":1615,"low":1368,"close":1437,"volume":217842,"rsi_14":34.23,"sma_20":1717.9,"sma_60":1770.9,"sma_120":1907.03},{"date":"2026-07-30","open":1437,"high":1494,"low":1300,"close":1412,"volume":170371,"rsi_14":33.97,"sma_20":1702.0,"sma_60":1750.68,"sma_120":1903.38},{"date":"2026-07-31","open":1430,"high":1576,"low":1425,"close":1480,"volume":203454,"rsi_14":40.77,"sma_20":1690.45,"sma_60":1734.1,"sma_120":1900.02},{"date":"2026-08-03","open":1494,"high":1555,"low":1435,"close":1444,"volume":169963,"rsi_14":45.71,"sma_20":1661.65,"sma_60":1718.83,"sma_120":1896.24},{"date":"2026-08-04","open":1444,"high":1472,"low":1337,"close":1439,"volume":269791,"rsi_14":45.66,"sma_20":1638.85,"sma_60":1703.07,"sma_120":1892.74},{"date":"2026-08-05","open":1439,"high":1556,"low":1429,"close":1556,"volume":166934,"rsi_14":52.21,"sma_20":1628.35,"sma_60":1685.75,"sma_120":1890.29},{"date":"2026-08-06","open":1500,"high":1777,"low":1500,"close":1711,"volume":419833,"rsi_14":45.5,"sma_20":1625.55,"sma_60":1673.85,"sma_120":1887.76},{"date":"2026-08-07","open":1742,"high":1870,"low":1556,"close":1629,"volume":305742,"rsi_14":38.47,"sma_20":1619.5,"sma_60":1661.83,"sma_120":1885.11},{"date":"2026-08-10","open":1664,"high":1664,"low":1498,"close":1543,"volume":468543,"rsi_14":35.19,"sma_20":1613.0,"sma_60":1647.88,"sma_120":1881.64},{"date":"2026-08-11","open":1543,"high":1664,"low":1495,"close":1619,"volume":233997,"rsi_14":40.76,"sma_20":1617.75,"sma_60":1636.03,"sma_120":1878.05},{"date":"2026-08-12","open":1620,"high":1774,"low":1590,"close":1729,"volume":398763,"rsi_14":47.16,"sma_20":1628.2,"sma_60":1625.6,"sma_120":1876.05},{"date":"2026-08-13","open":1725,"high":1770,"low":1651,"close":1739,"volume":310085,"rsi_14":46.65,"sma_20":1639.65,"sma_60":1615.58,"sma_120":1874.69},{"date":"2026-08-14","open":1705,"high":1770,"low":1685,"close":1738,"volume":114568,"rsi_14":57.02,"sma_20":1636.9,"sma_60":1604.38,"sma_120":1873.62},{"date":"2026-08-18","open":1740,"high":1850,"low":1711,"close":1844,"volume":534951,"rsi_14":65.85,"sma_20":1636.8,"sma_60":1595.45,"sma_120":1873.83},{"date":"2026-08-19","open":1830,"high":1960,"low":1791,"close":1820,"volume":382072,"rsi_14":71.25,"sma_20":1635.45,"sma_60":1592.37,"sma_120":1874.33},{"date":"2026-08-20","open":1929,"high":2185,"low":1848,"close":2000,"volume":3814300,"rsi_14":77.84,"sma_20":1644.6,"sma_60":1593.68,"sma_120":1876.98},{"date":"2026-08-21","open":2030,"high":2150,"low":1986,"close":2080,"volume":1254494,"rsi_14":78.09,"sma_20":1658.85,"sma_60":1597.85,"sma_120":1879.74},{"date":"2026-08-24","open":2040,"high":2065,"low":1815,"close":1847,"volume":833694,"rsi_14":65.93,"sma_20":1660.4,"sma_60":1599.0,"sma_120":1881.1},{"date":"2026-08-25","open":1846,"high":1846,"low":1725,"close":1785,"volume":413841,"rsi_14":63.09,"sma_20":1669.35,"sma_60":1599.92,"sma_120":1882.5},{"date":"2026-08-26","open":1785,"high":1876,"low":1701,"close":1745,"volume":340961,"rsi_14":57.59,"sma_20":1679.85,"sma_60":1601.5,"sma_120":1883.59},{"date":"2026-08-27","open":1778,"high":1894,"low":1681,"close":1852,"volume":470878,"rsi_14":55.89,"sma_20":1700.6,"sma_60":1607.38,"sma_120":1886.68},{"date":"2026-08-28","open":1800,"high":1880,"low":1759,"close":1798,"volume":261835,"rsi_14":57.23,"sma_20":1719.9,"sma_60":1616.52,"sma_120":1888.55},{"date":"2026-08-31","open":1780,"high":1829,"low":1746,"close":1766,"volume":173253,"rsi_14":60.0,"sma_20":1734.2,"sma_60":1624.45,"sma_120":1890.54},{"date":"2026-09-01","open":1766,"high":1777,"low":1570,"close":1588,"volume":530858,"rsi_14":48.73,"sma_20":1741.4,"sma_60":1629.55,"sma_120":1891.16},{"date":"2026-09-02","open":1577,"high":1629,"low":1470,"close":1515,"volume":379766,"rsi_14":40.93,"sma_20":1745.2,"sma_60":1632.52,"sma_120":1891.27},{"date":"2026-09-03","open":1515,"high":1544,"low":1460,"close":1495,"volume":257765,"rsi_14":39.75,"sma_20":1742.15,"sma_60":1635.53,"sma_120":1891.76},{"date":"2026-09-04","open":1500,"high":1613,"low":1430,"close":1568,"volume":193398,"rsi_14":43.26,"sma_20":1735.0,"sma_60":1639.73,"sma_120":1891.22},{"date":"2026-09-07","open":1620,"high":1650,"low":1526,"close":1587,"volume":280819,"rsi_14":39.06,"sma_20":1732.9,"sma_60":1637.68,"sma_120":1891.54},{"date":"2026-09-08","open":1593,"high":1593,"low":1511,"close":1540,"volume":204188,"rsi_14":38.31,"sma_20":1732.75,"sma_60":1635.07,"sma_120":1889.82},{"date":"2026-09-09","open":1541,"high":1575,"low":1475,"close":1517,"volume":283726,"rsi_14":26.8,"sma_20":1727.65,"sma_60":1627.08,"sma_120":1887.91},{"date":"2026-09-10","open":1517,"high":1528,"low":1456,"close":1517,"volume":121507,"rsi_14":20.71,"sma_20":1717.05,"sma_60":1623.62,"sma_120":1885.06},{"date":"2026-09-11","open":1517,"high":1579,"low":1460,"close":1499,"volume":460950,"rsi_14":26.68,"sma_20":1705.05,"sma_60":1624.92,"sma_120":1881.08},{"date":"2026-09-14","open":1496,"high":1515,"low":1430,"close":1507,"volume":176724,"rsi_14":29.91,"sma_20":1693.5,"sma_60":1627.95,"sma_120":1877.42},{"date":"2026-09-15","open":1507,"high":1616,"low":1488,"close":1580,"volume":865046,"rsi_14":38.62,"sma_20":1680.3,"sma_60":1633.27,"sma_120":1874.53},{"date":"2026-09-16","open":1580,"high":1580,"low":1499,"close":1526,"volume":293044,"rsi_14":25.74,"sma_20":1665.6,"sma_60":1637.62,"sma_120":1871.67},{"date":"2026-09-17","open":1531,"high":1531,"low":1455,"close":1479,"volume":457903,"rsi_14":26.02,"sma_20":1639.55,"sma_60":1641.52,"sma_120":1868.09},{"date":"2026-09-18","open":1481,"high":1500,"low":1443,"close":1490,"volume":316934,"rsi_14":28.35,"sma_20":1609.95,"sma_60":1645.07,"sma_120":1864.47},{"date":"2026-09-21","open":1480,"high":1673,"low":1424,"close":1455,"volume":388755,"rsi_14":36.62,"sma_20":1590.35,"sma_60":1647.52,"sma_120":1861.15},{"date":"2026-09-22","open":1461,"high":1490,"low":1420,"close":1438,"volume":258491,"rsi_14":41.27,"sma_20":1573.0,"sma_60":1651.28,"sma_120":1857.46},{"date":"2026-09-23","open":1447,"high":1477,"low":1402,"close":1442,"volume":163980,"rsi_14":43.76,"sma_20":1557.85,"sma_60":1653.42,"sma_120":1853.29},{"date":"2026-09-28","open":1442,"high":1442,"low":1175,"close":1252,"volume":955206,"rsi_14":21.06,"sma_20":1527.95,"sma_60":1648.82,"sma_120":1847.27},{"date":"2026-09-29","open":1235,"high":1235,"low":865,"close":882,"volume":5682231,"rsi_14":10.7,"sma_20":1482.15,"sma_60":1634.68,"sma_120":1838.45},{"date":"2026-09-30","open":859,"high":859,"low":606,"close":608,"volume":6461024,"rsi_14":8.54,"sma_20":1424.25,"sma_60":1616.3,"sma_120":1826.88},{"date":"2026-10-01","open":637,"high":663,"low":532,"close":615,"volume":7650864,"rsi_14":9.3,"sma_20":1375.6,"sma_60":1592.88,"sma_120":1816.42},{"date":"2026-10-02","open":621,"high":740,"low":595,"close":605,"volume":6453028,"rsi_14":9.21,"sma_20":1330.1,"sma_60":1571.38,"sma_120":1806.08},{"date":"2026-10-06","open":638,"high":639,"low":582,"close":601,"volume":1371458,"rsi_14":9.33,"sma_20":1285.4,"sma_60":1551.97,"sma_120":1794.98},{"date":"2026-10-07","open":598,"high":747,"low":587,"close":660,"volume":9573911,"rsi_14":13.56,"sma_20":1240.15,"sma_60":1533.57,"sma_120":1784.66},{"date":"2026-10-08","open":678,"high":707,"low":604,"close":617,"volume":2508055,"rsi_14":7.43,"sma_20":1191.65,"sma_60":1514.68,"sma_120":1771.42},{"date":"2026-10-12","open":613,"high":618,"low":545,"close":556,"volume":1368808,"rsi_14":7.16,"sma_20":1142.3,"sma_60":1496.02,"sma_120":1755.58},{"date":"2026-10-13","open":555,"high":630,"low":508,"close":583,"volume":2471792,"rsi_14":9.71,"sma_20":1095.6,"sma_60":1480.33,"sma_120":1737.22},{"date":"2026-10-14","open":583,"high":612,"low":560,"close":588,"volume":1176453,"rsi_14":9.22,"sma_20":1049.15,"sma_60":1464.8,"sma_120":1717.88},{"date":"2026-10-15","open":570,"high":580,"low":532,"close":541,"volume":870731,"rsi_14":9.12,"sma_20":1001.25,"sma_60":1448.65,"sma_120":1697.34},{"date":"2026-10-16","open":535,"high":583,"low":528,"close":565,"volume":641197,"rsi_14":11.2,"sma_20":954.15,"sma_60":1428.18,"sma_120":1679.09},{"date":"2026-10-19","open":571,"high":571,"low":524,"close":544,"volume":561935,"rsi_14":10.68,"sma_20":902.35,"sma_60":1406.48,"sma_120":1658.04},{"date":"2026-10-20","open":547,"high":550,"low":498,"close":508,"volume":869733,"rsi_14":12.35,"sma_20":851.45,"sma_60":1384.17,"sma_120":1638.4},{"date":"2026-10-21","open":518,"high":525,"low":500,"close":513,"volume":498253,"rsi_14":20.39,"sma_20":803.15,"sma_60":1362.43,"sma_120":1617.76},{"date":"2026-10-22","open":500,"high":509,"low":457,"close":476,"volume":1324020,"rsi_14":32.9,"sma_20":752.45,"sma_60":1340.45,"sma_120":1595.89},{"date":"2026-10-23","open":479,"high":493,"low":459,"close":462,"volume":514272,"rsi_14":30.53,"sma_20":702.8,"sma_60":1317.88,"sma_120":1574.7}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":13.4,"ttm_eps":null,"close":2138.4907},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":17.64,"ttm_eps":null,"close":2978.3909},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":13.45,"ttm_eps":null,"close":1825.4653},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":10.01,"ttm_eps":null,"close":1506.2413},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":10.05,"ttm_eps":null,"close":1462.8517},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":5.8,"ttm_eps":null,"close":1312.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":6.29,"ttm_eps":null,"close":1309.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":10.97,"ttm_eps":null,"close":1942.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":4.92,"ttm_eps":null,"close":1530.0}],"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":"엑스큐어","phase":"above-fold","symbol_resolved":true}