{"status":"ok","report":{"price_analysis":{"current":3110.0,"change_1d":-1.6,"change_7d":-3.1,"change_30d":3.8,"high_30d":3480.0,"low_30d":2750.0,"position_in_range":49.0,"support":2823.0,"resistance":3407.0},"summary":"우리이앤엘(153490)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 320.31억. 현재가 3,110원, 전일 대비 -1.6%, 30일 +3.8%. ROE -5.1%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매도 7530.00, 기관 순매도 1.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -5.1%로 적자 상태입니다. 시가총액 320.31억. 매출 1143.54억, 영업이익 -137.10억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.39,"roe":-5.13,"eps":-81.7,"revenue":114354084963.0,"operating_income":-13709718649.0,"net_income":-9119377826.0,"market_cap":32030552430,"profit_margin":-7.97,"roa":-3.16,"operating_margin":-11.99,"gross_margin":37.14,"debt_ratio":0.6245488860828322,"total_assets":133243722047.0,"total_equity":82018905795.0,"total_debt":51224816252.0,"dividend_yield":2.19,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 49.6로 중립 구간입니다. MACD(88.41)가 시그널선(120.49)을 하회합니다(데드크로스). SMA20 3179, SMA60 2676 — 혼조세입니다. 볼린저밴드 3012~3346 (현재 위치 29%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 50","rsi_14":49.609375,"macd":88.40757039916389,"macd_signal":120.48965488455704,"sma_20":3179.25,"sma_60":2675.7,"bb_upper":3346.261227167517,"bb_lower":3012.238772832483,"atr_14":251.07142857142858},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -7530.00, 기관 순매수 -1.00. 30일 누적: 외국인 -1.18만, 기관 1500.00.","foreign_trend":"매도","institution_trend":"매도","comment":"외국인 매도, 기관 매도","foreign_flow":-7530.0,"institutional_flow":-1.0,"data":[{"date":"2026-10-23","foreign_net":-2483.0,"institution_net":0.0,"retail_net":2483.0},{"date":"2026-10-22","foreign_net":-1168.0,"institution_net":0.0,"retail_net":1168.0},{"date":"2026-10-21","foreign_net":-2306.0,"institution_net":0.0,"retail_net":2306.0},{"date":"2026-10-20","foreign_net":-396.0,"institution_net":0.0,"retail_net":396.0},{"date":"2026-10-19","foreign_net":-1177.0,"institution_net":-1.0,"retail_net":1178.0},{"date":"2026-10-16","foreign_net":-257.0,"institution_net":1.0,"retail_net":256.0},{"date":"2026-10-15","foreign_net":-2103.0,"institution_net":0.0,"retail_net":2103.0},{"date":"2026-10-14","foreign_net":-383.0,"institution_net":0.0,"retail_net":383.0},{"date":"2026-10-13","foreign_net":-240.0,"institution_net":0.0,"retail_net":240.0},{"date":"2026-10-12","foreign_net":-972.0,"institution_net":0.0,"retail_net":972.0},{"date":"2026-10-08","foreign_net":-890.0,"institution_net":0.0,"retail_net":890.0},{"date":"2026-10-07","foreign_net":4535.0,"institution_net":0.0,"retail_net":-4535.0},{"date":"2026-10-06","foreign_net":4250.0,"institution_net":0.0,"retail_net":-4250.0},{"date":"2026-10-02","foreign_net":1363.0,"institution_net":0.0,"retail_net":-1363.0},{"date":"2026-10-01","foreign_net":-2531.0,"institution_net":0.0,"retail_net":2531.0},{"date":"2026-09-30","foreign_net":-2851.0,"institution_net":0.0,"retail_net":2851.0},{"date":"2026-09-29","foreign_net":-510.0,"institution_net":0.0,"retail_net":510.0},{"date":"2026-09-28","foreign_net":-360.0,"institution_net":0.0,"retail_net":360.0},{"date":"2026-09-23","foreign_net":696.0,"institution_net":0.0,"retail_net":-696.0},{"date":"2026-09-22","foreign_net":4218.0,"institution_net":0.0,"retail_net":-4218.0},{"date":"2026-09-21","foreign_net":-3463.0,"institution_net":0.0,"retail_net":3463.0},{"date":"2026-09-18","foreign_net":-1743.0,"institution_net":-202.0,"retail_net":1945.0},{"date":"2026-09-17","foreign_net":2464.0,"institution_net":202.0,"retail_net":-2666.0},{"date":"2026-09-16","foreign_net":-916.0,"institution_net":0.0,"retail_net":916.0},{"date":"2026-09-15","foreign_net":-921.0,"institution_net":0.0,"retail_net":921.0},{"date":"2026-09-14","foreign_net":-1466.0,"institution_net":1500.0,"retail_net":-34.0},{"date":"2026-09-11","foreign_net":-623.0,"institution_net":0.0,"retail_net":623.0},{"date":"2026-09-10","foreign_net":-81.0,"institution_net":0.0,"retail_net":81.0},{"date":"2026-09-09","foreign_net":-547.0,"institution_net":0.0,"retail_net":547.0},{"date":"2026-09-08","foreign_net":-987.0,"institution_net":0.0,"retail_net":987.0}],"periods":{"d1":{"foreign_net":-2483.0,"institution_net":0,"retail_net":2483.0},"d3":{"foreign_net":-5957.0,"institution_net":0,"retail_net":5957.0},"d7":{"foreign_net":-9890.0,"institution_net":0.0,"retail_net":9890.0},"d14":{"foreign_net":-2227.0,"institution_net":0.0,"retail_net":2227.0},"d30":{"foreign_net":-11848.0,"institution_net":1500.0,"retail_net":10348.0}}},"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 -82, PBR 0.39x) — PBR 기준 평가","metrics":[{"name":"PER","value":null,"unit":"x","sector_median":null,"industry_median":null,"percentile":null,"direction":"lower_better","note":"적자","note_detail":"EPS -82원"}]},"growth":{"grade":"B","percentile":77,"summary":"매출 +57.2%","metrics":[{"name":"매출 성장률 (QoQ)","value":57.2,"unit":"%","percentile":83,"direction":"higher_better"},{"name":"영업이익 성장률","value":21.0,"unit":"%","percentile":71,"direction":"higher_better","note":"적자 축소"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -5.1%","metrics":[{"name":"ROE","value":-5.13,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-11.99,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-7.97,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-3.16,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":46,"summary":"RSI 50","metrics":[{"name":"RSI (14)","value":49.6,"unit":"","percentile":50,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":3.8,"unit":"%","percentile":58,"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 1.7x, 순차입금비율 0.5x","metrics":[{"name":"유동비율","value":1.67,"unit":"x","percentile":78,"direction":"higher_better","rating":"good","note":"≥ 1.5"},{"name":"순차입금비율","value":0.48,"unit":"x","percentile":62,"direction":"lower_better","rating":"good","note":"≤ 0.6"},{"name":"이자보상배율","value":-112.2,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.18,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -82, PBR 0.39x) — PBR 기준 평가"},"growth":{"grade":"B","reason":"매출 +57.2%"},"profitability":{"grade":"C","reason":"ROE -5.1%"},"momentum":{"grade":"D","reason":"RSI 50"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-3.16,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-5.13,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-10.29,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.62,"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":37.14,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-11.99,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-7.97,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 57% 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)","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 57% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.39,"per_5y_high":35.9,"per_5y_low":6.45,"per_5y_avg":17.88,"per_percentile":null,"pbr_5y_high":0.43,"pbr_5y_low":0.11,"pbr_5y_avg":0.16,"pbr_percentile":85.7,"per_5y_median":11.3,"pbr_5y_median":0.12,"history":[{"quarter":"2024-Q4","per":6.45,"pbr":0.12},{"quarter":"2025-Q1","per":11.3,"pbr":0.11},{"quarter":"2025-Q2","per":null,"pbr":0.12},{"quarter":"2025-Q3","per":35.9,"pbr":0.11},{"quarter":"2025-Q4","per":null,"pbr":0.11},{"quarter":"2026-Q1","per":null,"pbr":0.13},{"quarter":"2026-Q2","per":null,"pbr":0.43},{"quarter":"현재","per":null,"pbr":0.39}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q4","close":690.5983,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":656.6026,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":692.5409,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":685.7418,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":685.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":767.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":2335.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Industrials","industry":"ELECTRICAL EQUIPMENT & PARTS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-12","per":6.45,"eps":107.12,"close":690.6,"source":"reported"},{"date":"2025-01","per":6.65,"eps":107.12,"close":711.97,"source":"reported"},{"date":"2025-02","per":6.51,"eps":107.12,"close":697.4,"source":"reported"},{"date":"2025-03","per":11.3,"eps":58.12,"close":656.6,"source":"reported"},{"date":"2025-04","per":11.36,"eps":58.12,"close":660.49,"source":"reported"},{"date":"2025-05","per":10.93,"eps":58.12,"close":635.23,"source":"reported"},{"date":"2025-09","per":35.9,"eps":19.1,"close":685.74,"source":"reported"},{"date":"2025-10","per":34.12,"eps":19.1,"close":651.75,"source":"reported"},{"date":"2025-11","per":34.94,"eps":19.1,"close":667.29,"source":"reported"}],"trailing_per_history_meta":{"avg":17.57,"std":12.47,"upper_1sd":30.04,"lower_1sd":5.11,"current":34.94,"count":9},"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":2.19,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"C","percentile":62,"summary":"부채 건전성 기준 평가","metrics":[{"name":"순부채/자기자본","value":0.48,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":2.19,"summary":"배당수익률 2.19%","metrics":[{"name":"배당수익률","value":2.19,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"0.4배"},{"label":"ROE","value":"-5.1%"}],"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":"2026-10-23T23:46:19.936132+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"price_history":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":-0.05127842644611814,"dividend_yield":null,"eps":-81.7,"revenue":36150632502.0,"operating_income":-4557464080.0,"net_income":-4205800428.0,"market_cap":null,"profit_margin":-0.11634099148243998,"operating_margin":-0.12606872313362325,"roa":-0.03156471737194836,"gross_margin":0.3713539135797221,"total_equity":82018905795.0,"total_assets":133243722047.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":0.52,"roe":-0.03904036886149923,"dividend_yield":2.19,"eps":-66.79,"revenue":23003634393.0,"operating_income":-5767620897.0,"net_income":-3438486069.0,"market_cap":46900000000.0,"profit_margin":-0.14947577457787847,"operating_margin":-0.2507265068842811,"roa":-0.0273162377614327,"gross_margin":0.3173447487159426,"total_equity":88075142968.0,"total_assets":125877000304.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.024822186343329868,"dividend_yield":null,"eps":-44.08,"revenue":25719582431.0,"operating_income":-1897306139.0,"net_income":-2269144786.0,"market_cap":null,"profit_margin":-0.08822634629032637,"operating_margin":-0.07376893245020817,"roa":-0.018598507511872083,"gross_margin":0.3651904622945626,"total_equity":91415991912.0,"total_assets":122006821491.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.008546345907952451,"dividend_yield":null,"eps":15.42,"revenue":29480235637.0,"operating_income":-1487327533.0,"net_income":794053457.0,"market_cap":null,"profit_margin":0.026935112282596575,"operating_margin":-0.05045168401345095,"roa":0.006531579650740978,"gross_margin":0.3366907260246741,"total_equity":92911457780.0,"total_assets":121571426739.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":2.5399721106512287e-05,"dividend_yield":null,"eps":0.04,"revenue":33898983668.0,"operating_income":3068784770.0,"net_income":2262101.0,"market_cap":null,"profit_margin":6.673064367222845e-05,"operating_margin":0.09052733852008887,"roa":1.9544148289752634e-05,"gross_margin":0.4236097901234577,"total_equity":89060072373.0,"total_assets":115743135309.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.0009053491739692138,"dividend_yield":null,"eps":1.58,"revenue":32112034278.0,"operating_income":602369420.0,"net_income":81403380.0,"market_cap":null,"profit_margin":0.0025349804778879914,"operating_margin":0.018758369986316442,"roa":0.0006748780318521157,"gross_margin":0.33045500410012985,"total_equity":89913794965.0,"total_assets":120619395147.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.001182538451044418,"dividend_yield":null,"eps":2.06,"revenue":34477275312.0,"operating_income":85710223.0,"net_income":106254006.0,"market_cap":null,"profit_margin":0.003081856238303661,"operating_margin":0.0024859917793494573,"roa":0.0008813654217096621,"gross_margin":0.4342610644115739,"total_equity":89852474485.0,"total_assets":120556131864.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.0329799215765592,"dividend_yield":null,"eps":-56.22,"revenue":37504834014.0,"operating_income":151346912.0,"net_income":-2894178760.0,"market_cap":null,"profit_margin":-0.07716815274851359,"operating_margin":0.004035397462191259,"roa":-0.025035122948829487,"gross_margin":0.37771901786612183,"total_equity":87755780537.0,"total_assets":115604735232.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.06234117135015461,"dividend_yield":null,"eps":110.7,"revenue":40472843801.0,"operating_income":5325470870.0,"net_income":5698624918.0,"market_cap":null,"profit_margin":0.14080119860169546,"operating_margin":0.13158133627043075,"roa":0.045477556319011105,"gross_margin":0.4415264422204617,"total_equity":91410295870.0,"total_assets":125306313251.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.03053268582185218,"dividend_yield":null,"eps":50.58,"revenue":34397932944.0,"operating_income":1305017112.0,"net_income":2603826225.0,"market_cap":null,"profit_margin":0.07569717137477538,"operating_margin":0.03793882365328679,"roa":0.0219075522603695,"gross_margin":0.3699793458437995,"total_equity":85279959981.0,"total_assets":118855187200.0}],"current_price":3110.0,"change_pct":-1.58,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":1340.0},{"date":"2016-10-25","close":1330.0},{"date":"2016-10-26","close":1335.0},{"date":"2016-10-27","close":1355.0},{"date":"2016-10-28","close":1360.0},{"date":"2016-10-31","close":1355.0},{"date":"2016-11-01","close":1370.0},{"date":"2016-11-02","close":1320.0},{"date":"2016-11-03","close":1285.0},{"date":"2016-11-04","close":1295.0},{"date":"2016-11-07","close":1320.0},{"date":"2016-11-08","close":1305.0},{"date":"2016-11-09","close":1220.0},{"date":"2016-11-10","close":1255.0},{"date":"2016-11-11","close":1255.0},{"date":"2016-11-14","close":1260.0},{"date":"2016-11-15","close":1245.0},{"date":"2016-11-16","close":1260.0},{"date":"2016-11-17","close":1265.0},{"date":"2016-11-18","close":1255.0},{"date":"2016-11-21","close":1255.0},{"date":"2016-11-22","close":1310.0},{"date":"2016-11-23","close":1300.0},{"date":"2016-11-24","close":1310.0},{"date":"2016-11-25","close":1300.0},{"date":"2016-11-28","close":1315.0},{"date":"2016-11-29","close":1295.0},{"date":"2016-11-30","close":1290.0},{"date":"2016-12-01","close":1315.0},{"date":"2016-12-02","close":1305.0},{"date":"2016-12-05","close":1290.0},{"date":"2016-12-06","close":1245.0},{"date":"2016-12-07","close":1235.0},{"date":"2016-12-08","close":1250.0},{"date":"2016-12-09","close":1260.0},{"date":"2016-12-12","close":1265.0},{"date":"2016-12-13","close":1290.0},{"date":"2016-12-14","close":1305.0},{"date":"2016-12-15","close":1330.0},{"date":"2016-12-16","close":1330.0},{"date":"2016-12-19","close":1360.0},{"date":"2016-12-20","close":1420.0},{"date":"2016-12-21","close":1395.0},{"date":"2016-12-22","close":1400.0},{"date":"2016-12-23","close":1485.0},{"date":"2016-12-26","close":1510.0},{"date":"2016-12-27","close":1510.0},{"date":"2016-12-28","close":1510.0},{"date":"2016-12-29","close":1480.0},{"date":"2017-01-02","close":1445.0},{"date":"2017-01-03","close":1450.0},{"date":"2017-01-04","close":1450.0},{"date":"2017-01-05","close":1480.0},{"date":"2017-01-06","close":1455.0},{"date":"2017-01-09","close":1425.0},{"date":"2017-01-10","close":1395.0},{"date":"2017-01-11","close":1410.0},{"date":"2017-01-12","close":1415.0},{"date":"2017-01-13","close":1370.0},{"date":"2017-01-16","close":1350.0},{"date":"2017-01-17","close":1330.0},{"date":"2017-01-18","close":1340.0},{"date":"2017-01-19","close":1380.0},{"date":"2017-01-20","close":1340.0},{"date":"2017-01-23","close":1280.0},{"date":"2017-01-24","close":1285.0},{"date":"2017-01-25","close":1290.0},{"date":"2017-01-26","close":1320.0},{"date":"2017-01-31","close":1295.0},{"date":"2017-02-01","close":1320.0},{"date":"2017-02-02","close":1295.0},{"date":"2017-02-03","close":1295.0},{"date":"2017-02-06","close":1285.0},{"date":"2017-02-07","close":1330.0},{"date":"2017-02-08","close":1285.0},{"date":"2017-02-09","close":1300.0},{"date":"2017-02-10","close":1285.0},{"date":"2017-02-13","close":1280.0},{"date":"2017-02-14","close":1265.0},{"date":"2017-02-15","close":1260.0},{"date":"2017-02-16","close":1260.0},{"date":"2017-02-17","close":1260.0},{"date":"2017-02-20","close":1265.0},{"date":"2017-02-21","close":1270.0},{"date":"2017-02-22","close":1290.0},{"date":"2017-02-23","close":1270.0},{"date":"2017-02-24","close":1265.0},{"date":"2017-02-27","close":1265.0},{"date":"2017-02-28","close":1225.0},{"date":"2017-03-02","close":1225.0},{"date":"2017-03-03","close":1195.0},{"date":"2017-03-06","close":1195.0},{"date":"2017-03-07","close":1200.0},{"date":"2017-03-08","close":1205.0},{"date":"2017-03-09","close":1190.0},{"date":"2017-03-10","close":1205.0},{"date":"2017-03-13","close":1185.0},{"date":"2017-03-14","close":1205.0},{"date":"2017-03-15","close":1210.0},{"date":"2017-03-16","close":1215.0},{"date":"2017-03-17","close":1245.0},{"date":"2017-03-20","close":1255.0},{"date":"2017-03-21","close":1235.0},{"date":"2017-03-22","close":1195.0},{"date":"2017-03-23","close":1185.0},{"date":"2017-03-24","close":1175.0},{"date":"2017-03-27","close":1185.0},{"date":"2017-03-28","close":1195.0},{"date":"2017-03-29","close":1190.0},{"date":"2017-03-30","close":1160.0},{"date":"2017-03-31","close":1175.0},{"date":"2017-04-03","close":1185.0},{"date":"2017-04-04","close":1175.0},{"date":"2017-04-05","close":1190.0},{"date":"2017-04-06","close":1205.0},{"date":"2017-04-07","close":1185.0},{"date":"2017-04-10","close":1180.0},{"date":"2017-04-11","close":1215.0},{"date":"2017-04-12","close":1185.0},{"date":"2017-04-13","close":1170.0},{"date":"2017-04-14","close":1150.0},{"date":"2017-04-17","close":1175.0},{"date":"2017-04-18","close":1180.0},{"date":"2017-04-19","close":1170.0},{"date":"2017-04-20","close":1185.0},{"date":"2017-04-21","close":1195.0},{"date":"2017-04-24","close":1205.0},{"date":"2017-04-25","close":1195.0},{"date":"2017-04-26","close":1215.0},{"date":"2017-04-27","close":1220.0},{"date":"2017-04-28","close":1225.0},{"date":"2017-05-02","close":1195.0},{"date":"2017-05-04","close":1280.0},{"date":"2017-05-08","close":1290.0},{"date":"2017-05-10","close":1305.0},{"date":"2017-05-11","close":1280.0},{"date":"2017-05-12","close":1275.0},{"date":"2017-05-15","close":1270.0},{"date":"2017-05-16","close":1245.0},{"date":"2017-05-17","close":1245.0},{"date":"2017-05-18","close":1240.0},{"date":"2017-05-19","close":1255.0},{"date":"2017-05-22","close":1260.0},{"date":"2017-05-23","close":1265.0},{"date":"2017-05-24","close":1255.0},{"date":"2017-05-25","close":1255.0},{"date":"2017-05-26","close":1250.0},{"date":"2017-05-29","close":1235.0},{"date":"2017-05-30","close":1240.0},{"date":"2017-05-31","close":1260.0},{"date":"2017-06-01","close":1305.0},{"date":"2017-06-02","close":1280.0},{"date":"2017-06-05","close":1280.0},{"date":"2017-06-07","close":1290.0},{"date":"2017-06-08","close":1290.0},{"date":"2017-06-09","close":1290.0},{"date":"2017-06-12","close":1270.0},{"date":"2017-06-13","close":1275.0},{"date":"2017-06-14","close":1270.0},{"date":"2017-06-15","close":1260.0},{"date":"2017-06-16","close":1260.0},{"date":"2017-06-19","close":1270.0},{"date":"2017-06-20","close":1255.0},{"date":"2017-06-21","close":1250.0},{"date":"2017-06-22","close":1235.0},{"date":"2017-06-23","close":1230.0},{"date":"2017-06-26","close":1245.0},{"date":"2017-06-27","close":1250.0},{"date":"2017-06-28","close":1255.0},{"date":"2017-06-29","close":1280.0},{"date":"2017-06-30","close":1260.0},{"date":"2017-07-03","close":1245.0},{"date":"2017-07-04","close":1230.0},{"date":"2017-07-05","close":1240.0},{"date":"2017-07-06","close":1245.0},{"date":"2017-07-07","close":1230.0},{"date":"2017-07-10","close":1215.0},{"date":"2017-07-11","close":1220.0},{"date":"2017-07-12","close":1195.0},{"date":"2017-07-13","close":1195.0},{"date":"2017-07-14","close":1190.0},{"date":"2017-07-17","close":1160.0},{"date":"2017-07-18","close":1145.0},{"date":"2017-07-19","close":1150.0},{"date":"2017-07-20","close":1165.0},{"date":"2017-07-21","close":1175.0},{"date":"2017-07-24","close":1170.0},{"date":"2017-07-25","close":1160.0},{"date":"2017-07-26","close":1160.0},{"date":"2017-07-27","close":1150.0},{"date":"2017-07-28","close":1125.0},{"date":"2017-07-31","close":1060.0},{"date":"2017-08-01","close":1075.0},{"date":"2017-08-02","close":1095.0},{"date":"2017-08-03","close":1060.0},{"date":"2017-08-04","close":1070.0},{"date":"2017-08-07","close":1065.0},{"date":"2017-08-08","close":1060.0},{"date":"2017-08-09","close":1080.0},{"date":"2017-08-10","close":1015.0},{"date":"2017-08-11","close":1005.0},{"date":"2017-08-14","close":1035.0},{"date":"2017-08-16","close":1070.0},{"date":"2017-08-17","close":1070.0},{"date":"2017-08-18","close":1065.0},{"date":"2017-08-21","close":1055.0},{"date":"2017-08-22","close":1055.0},{"date":"2017-08-23","close":1095.0},{"date":"2017-08-24","close":1080.0},{"date":"2017-08-25","close":1095.0},{"date":"2017-08-28","close":1140.0},{"date":"2017-08-29","close":1145.0},{"date":"2017-08-30","close":1200.0},{"date":"2017-08-31","close":1160.0},{"date":"2017-09-01","close":1155.0},{"date":"2017-09-04","close":1150.0},{"date":"2017-09-05","close":1145.0},{"date":"2017-09-06","close":1145.0},{"date":"2017-09-07","close":1155.0},{"date":"2017-09-08","close":1140.0},{"date":"2017-09-11","close":1205.0},{"date":"2017-09-12","close":1205.0},{"date":"2017-09-13","close":1175.0},{"date":"2017-09-14","close":1155.0},{"date":"2017-09-15","close":1160.0},{"date":"2017-09-18","close":1175.0},{"date":"2017-09-19","close":1170.0},{"date":"2017-09-20","close":1120.0},{"date":"2017-09-21","close":1115.0},{"date":"2017-09-22","close":1070.0},{"date":"2017-09-25","close":1020.0},{"date":"2017-09-26","close":1030.0},{"date":"2017-09-27","close":1025.0},{"date":"2017-09-28","close":1025.0},{"date":"2017-09-29","close":1060.0},{"date":"2017-10-10","close":1040.0},{"date":"2017-10-11","close":1050.0},{"date":"2017-10-12","close":1070.0},{"date":"2017-10-13","close":1065.0},{"date":"2017-10-16","close":1055.0},{"date":"2017-10-17","close":1050.0},{"date":"2017-10-18","close":1010.0},{"date":"2017-10-19","close":1015.0},{"date":"2017-10-20","close":1040.0},{"date":"2017-10-23","close":1035.0},{"date":"2017-10-24","close":1030.0},{"date":"2017-10-25","close":1060.0},{"date":"2017-10-26","close":1055.0},{"date":"2017-10-27","close":1070.0},{"date":"2017-10-30","close":1055.0},{"date":"2017-10-31","close":1055.0},{"date":"2017-11-01","close":1065.0},{"date":"2017-11-02","close":1070.0},{"date":"2017-11-03","close":1075.0},{"date":"2017-11-06","close":1060.0},{"date":"2017-11-07","close":1065.0},{"date":"2017-11-08","close":1040.0},{"date":"2017-11-09","close":1075.0},{"date":"2017-11-10","close":1085.0},{"date":"2017-11-13","close":1080.0},{"date":"2017-11-14","close":1070.0},{"date":"2017-11-15","close":1070.0},{"date":"2017-11-16","close":1060.0},{"date":"2017-11-17","close":1105.0},{"date":"2017-11-20","close":1105.0},{"date":"2017-11-21","close":1090.0},{"date":"2017-11-22","close":1095.0},{"date":"2017-11-23","close":1120.0},{"date":"2017-11-24","close":1120.0},{"date":"2017-11-27","close":1120.0},{"date":"2017-11-28","close":1095.0},{"date":"2017-11-29","close":1110.0},{"date":"2017-11-30","close":1105.0},{"date":"2017-12-01","close":1090.0},{"date":"2017-12-04","close":1090.0},{"date":"2017-12-05","close":1100.0},{"date":"2017-12-06","close":1115.0},{"date":"2017-12-07","close":1100.0},{"date":"2017-12-08","close":1070.0},{"date":"2017-12-11","close":1065.0},{"date":"2017-12-12","close":1070.0},{"date":"2017-12-13","close":1130.0},{"date":"2017-12-14","close":1125.0},{"date":"2017-12-15","close":1130.0},{"date":"2017-12-18","close":1115.0},{"date":"2017-12-19","close":1090.0},{"date":"2017-12-20","close":1075.0},{"date":"2017-12-21","close":1040.0},{"date":"2017-12-22","close":1025.0},{"date":"2017-12-26","close":1030.0},{"date":"2017-12-27","close":1030.0},{"date":"2017-12-28","close":1035.0},{"date":"2018-01-02","close":1029.584},{"date":"2018-01-03","close":1029.584},{"date":"2018-01-04","close":1019.8709},{"date":"2018-01-05","close":1029.584},{"date":"2018-01-08","close":1024.7274},{"date":"2018-01-09","close":971.3056},{"date":"2018-01-10","close":976.1621},{"date":"2018-01-11","close":971.3056},{"date":"2018-01-12","close":964.5065},{"date":"2018-01-15","close":966.4491},{"date":"2018-01-16","close":913.0273},{"date":"2018-01-17","close":913.9986},{"date":"2018-01-18","close":928.5682},{"date":"2018-01-19","close":939.2525},{"date":"2018-01-22","close":927.5969},{"date":"2018-01-23","close":942.1664},{"date":"2018-01-24","close":961.5925},{"date":"2018-01-25","close":964.5065},{"date":"2018-01-26","close":981.0187},{"date":"2018-01-29","close":990.7318},{"date":"2018-01-30","close":990.7318},{"date":"2018-01-31","close":990.7318},{"date":"2018-02-01","close":990.7318},{"date":"2018-02-02","close":985.8752},{"date":"2018-02-05","close":967.4204},{"date":"2018-02-06","close":942.1664},{"date":"2018-02-07","close":947.0229},{"date":"2018-02-08","close":960.6213},{"date":"2018-02-09","close":945.0804},{"date":"2018-02-12","close":941.1951},{"date":"2018-02-13","close":941.1951},{"date":"2018-02-14","close":937.3099},{"date":"2018-02-19","close":880.0029},{"date":"2018-02-20","close":879.0316},{"date":"2018-02-21","close":882.9168},{"date":"2018-02-22","close":883.8881},{"date":"2018-02-23","close":877.089},{"date":"2018-02-26","close":876.1177},{"date":"2018-02-27","close":876.1177},{"date":"2018-02-28","close":870.2898},{"date":"2018-03-02","close":869.3185},{"date":"2018-03-05","close":842.1219},{"date":"2018-03-06","close":857.6628},{"date":"2018-03-07","close":848.9211},{"date":"2018-03-08","close":849.8924},{"date":"2018-03-09","close":842.1219},{"date":"2018-03-12","close":849.8924},{"date":"2018-03-13","close":849.8924},{"date":"2018-03-14","close":876.1177},{"date":"2018-03-15","close":876.1177},{"date":"2018-03-16","close":870.2898},{"date":"2018-03-19","close":866.4046},{"date":"2018-03-20","close":863.4907},{"date":"2018-03-21","close":868.3472},{"date":"2018-03-22","close":860.5768},{"date":"2018-03-23","close":862.5194},{"date":"2018-03-26","close":912.056},{"date":"2018-03-27","close":912.056},{"date":"2018-03-28","close":916.9125},{"date":"2018-03-29","close":949.9369},{"date":"2018-03-30","close":945.0804},{"date":"2018-04-02","close":951.8795},{"date":"2018-04-03","close":951.8795},{"date":"2018-04-04","close":961.5925},{"date":"2018-04-05","close":963.5352},{"date":"2018-04-06","close":932.4534},{"date":"2018-04-09","close":934.396},{"date":"2018-04-10","close":941.1951},{"date":"2018-04-11","close":940.2238},{"date":"2018-04-12","close":941.1951},{"date":"2018-04-13","close":938.2812},{"date":"2018-04-16","close":952.8508},{"date":"2018-04-17","close":981.0187},{"date":"2018-04-18","close":995.5883},{"date":"2018-04-19","close":990.7318},{"date":"2018-04-20","close":981.0187},{"date":"2018-04-23","close":969.363},{"date":"2018-04-24","close":981.0187},{"date":"2018-04-25","close":976.1621},{"date":"2018-04-26","close":976.1621},{"date":"2018-04-27","close":971.3056},{"date":"2018-04-30","close":955.7647},{"date":"2018-05-02","close":957.7073},{"date":"2018-05-03","close":976.1621},{"date":"2018-05-04","close":971.3056},{"date":"2018-05-08","close":970.3343},{"date":"2018-05-09","close":951.8795},{"date":"2018-05-10","close":954.7934},{"date":"2018-05-11","close":954.7934},{"date":"2018-05-14","close":946.0516},{"date":"2018-05-15","close":947.0229},{"date":"2018-05-16","close":923.7116},{"date":"2018-05-17","close":929.5395},{"date":"2018-05-18","close":937.3099},{"date":"2018-05-21","close":935.3673},{"date":"2018-05-23","close":913.0273},{"date":"2018-05-24","close":898.4577},{"date":"2018-05-25","close":859.6055},{"date":"2018-05-28","close":892.6299},{"date":"2018-05-29","close":894.5724},{"date":"2018-05-30","close":894.5724},{"date":"2018-05-31","close":885.8307},{"date":"2018-06-01","close":879.0316},{"date":"2018-06-04","close":891.6586},{"date":"2018-06-05","close":890.6873},{"date":"2018-06-07","close":905.2568},{"date":"2018-06-08","close":893.6011},{"date":"2018-06-11","close":898.4577},{"date":"2018-06-12","close":901.3716},{"date":"2018-06-14","close":913.0273},{"date":"2018-06-15","close":897.4864},{"date":"2018-06-18","close":874.175},{"date":"2018-06-19","close":858.6342},{"date":"2018-06-20","close":866.4046},{"date":"2018-06-21","close":863.4907},{"date":"2018-06-22","close":856.6915},{"date":"2018-06-25","close":869.3185},{"date":"2018-06-26","close":878.0602},{"date":"2018-06-27","close":875.1464},{"date":"2018-06-28","close":862.5194},{"date":"2018-06-29","close":853.7776},{"date":"2018-07-02","close":819.7819},{"date":"2018-07-03","close":805.2123},{"date":"2018-07-04","close":817.8393},{"date":"2018-07-05","close":784.8149},{"date":"2018-07-06","close":784.8149},{"date":"2018-07-09","close":783.8436},{"date":"2018-07-10","close":784.8149},{"date":"2018-07-11","close":788.7001},{"date":"2018-07-12","close":776.0732},{"date":"2018-07-13","close":782.8723},{"date":"2018-07-16","close":789.6714},{"date":"2018-07-17","close":791.6141},{"date":"2018-07-18","close":798.4132},{"date":"2018-07-19","close":804.241},{"date":"2018-07-20","close":820.7532},{"date":"2018-07-23","close":768.3027},{"date":"2018-07-24","close":778.0158},{"date":"2018-07-25","close":760.5323},{"date":"2018-07-26","close":783.8436},{"date":"2018-07-27","close":786.7576},{"date":"2018-07-30","close":780.9297},{"date":"2018-07-31","close":790.6428},{"date":"2018-08-01","close":782.8723},{"date":"2018-08-02","close":783.8436},{"date":"2018-08-03","close":786.7576},{"date":"2018-08-06","close":785.7863},{"date":"2018-08-07","close":772.188},{"date":"2018-08-08","close":770.2454},{"date":"2018-08-09","close":776.0732},{"date":"2018-08-10","close":777.0445},{"date":"2018-08-13","close":761.5036},{"date":"2018-08-14","close":737.2209},{"date":"2018-08-16","close":729.4505},{"date":"2018-08-17","close":735.2783},{"date":"2018-08-20","close":744.9914},{"date":"2018-08-21","close":751.7905},{"date":"2018-08-22","close":746.934},{"date":"2018-08-23","close":750.8192},{"date":"2018-08-24","close":748.8766},{"date":"2018-08-27","close":751.7905},{"date":"2018-08-28","close":771.2167},{"date":"2018-08-29","close":780.9297},{"date":"2018-08-30","close":783.8436},{"date":"2018-08-31","close":794.528},{"date":"2018-09-03","close":797.4419},{"date":"2018-09-04","close":802.2985},{"date":"2018-09-05","close":801.3271},{"date":"2018-09-06","close":789.6714},{"date":"2018-09-07","close":790.6428},{"date":"2018-09-10","close":787.7288},{"date":"2018-09-11","close":787.7288},{"date":"2018-09-12","close":780.9297},{"date":"2018-09-13","close":812.0115},{"date":"2018-09-14","close":812.0115},{"date":"2018-09-17","close":812.0115},{"date":"2018-09-18","close":803.2697},{"date":"2018-09-19","close":801.3271},{"date":"2018-09-20","close":801.3271},{"date":"2018-09-21","close":801.3271},{"date":"2018-09-27","close":800.3558},{"date":"2018-09-28","close":802.2985},{"date":"2018-10-01","close":800.3558},{"date":"2018-10-02","close":777.0445},{"date":"2018-10-04","close":781.901},{"date":"2018-10-05","close":791.6141},{"date":"2018-10-08","close":787.7288},{"date":"2018-10-10","close":787.7288},{"date":"2018-10-11","close":767.3314},{"date":"2018-10-12","close":757.6183},{"date":"2018-10-15","close":779.9584},{"date":"2018-10-16","close":792.5854},{"date":"2018-10-17","close":795.4993},{"date":"2018-10-18","close":772.188},{"date":"2018-10-19","close":767.3314},{"date":"2018-10-22","close":771.2167},{"date":"2018-10-23","close":730.4218},{"date":"2018-10-24","close":717.7949},{"date":"2018-10-25","close":711.967},{"date":"2018-10-26","close":678.9426},{"date":"2018-10-29","close":560.4434},{"date":"2018-10-30","close":549.759},{"date":"2018-10-31","close":575.9843},{"date":"2018-11-01","close":614.8364},{"date":"2018-11-02","close":632.3199},{"date":"2018-11-05","close":627.4634},{"date":"2018-11-06","close":627.4634},{"date":"2018-11-07","close":621.6356},{"date":"2018-11-08","close":622.6069},{"date":"2018-11-09","close":629.406},{"date":"2018-11-12","close":610.9512},{"date":"2018-11-13","close":595.4103},{"date":"2018-11-14","close":700.3113},{"date":"2018-11-15","close":687.6844},{"date":"2018-11-16","close":676.0287},{"date":"2018-11-19","close":681.8566},{"date":"2018-11-20","close":680.8853},{"date":"2018-11-21","close":661.4591},{"date":"2018-11-22","close":662.4304},{"date":"2018-11-23","close":664.373},{"date":"2018-11-26","close":653.6887},{"date":"2018-11-27","close":653.6887},{"date":"2018-11-28","close":655.6313},{"date":"2018-11-29","close":684.7704},{"date":"2018-11-30","close":671.1722},{"date":"2018-12-03","close":671.1722},{"date":"2018-12-04","close":681.8566},{"date":"2018-12-05","close":689.627},{"date":"2018-12-06","close":689.627},{"date":"2018-12-07","close":691.5696},{"date":"2018-12-10","close":690.5983},{"date":"2018-12-11","close":694.4835},{"date":"2018-12-12","close":689.627},{"date":"2018-12-13","close":682.8278},{"date":"2018-12-14","close":689.627},{"date":"2018-12-17","close":689.627},{"date":"2018-12-18","close":687.6844},{"date":"2018-12-19","close":689.627},{"date":"2018-12-20","close":685.7418},{"date":"2018-12-21","close":686.7131},{"date":"2018-12-24","close":679.9139},{"date":"2018-12-26","close":678.9426},{"date":"2018-12-27","close":677.9713},{"date":"2018-12-28","close":677.9713},{"date":"2019-01-02","close":682.8278},{"date":"2019-01-03","close":681.8566},{"date":"2019-01-04","close":679.9139},{"date":"2019-01-07","close":729.4505},{"date":"2019-01-08","close":705.1678},{"date":"2019-01-09","close":713.9096},{"date":"2019-01-10","close":711.967},{"date":"2019-01-11","close":712.9383},{"date":"2019-01-14","close":710.0244},{"date":"2019-01-15","close":709.0531},{"date":"2019-01-16","close":713.9096},{"date":"2019-01-17","close":741.1062},{"date":"2019-01-18","close":745.9627},{"date":"2019-01-21","close":733.3358},{"date":"2019-01-22","close":737.2209},{"date":"2019-01-23","close":743.0488},{"date":"2019-01-24","close":736.2496},{"date":"2019-01-25","close":750.8192},{"date":"2019-01-28","close":743.0488},{"date":"2019-01-29","close":750.8192},{"date":"2019-01-30","close":747.9053},{"date":"2019-01-31","close":751.7905},{"date":"2019-02-01","close":742.0775},{"date":"2019-02-07","close":741.1062},{"date":"2019-02-08","close":745.9627},{"date":"2019-02-11","close":776.0732},{"date":"2019-02-12","close":778.0158},{"date":"2019-02-13","close":783.8436},{"date":"2019-02-14","close":848.9211},{"date":"2019-02-15","close":842.1219},{"date":"2019-02-18","close":836.2941},{"date":"2019-02-19","close":830.4663},{"date":"2019-02-20","close":824.6385},{"date":"2019-02-21","close":829.495},{"date":"2019-02-22","close":822.6959},{"date":"2019-02-25","close":832.4089},{"date":"2019-02-26","close":838.2368},{"date":"2019-02-27","close":837.2654},{"date":"2019-02-28","close":833.3802},{"date":"2019-03-04","close":838.2368},{"date":"2019-03-05","close":824.6385},{"date":"2019-03-06","close":834.3515},{"date":"2019-03-07","close":837.2654},{"date":"2019-03-08","close":850.8637},{"date":"2019-03-11","close":846.9785},{"date":"2019-03-12","close":833.3802},{"date":"2019-03-13","close":838.2368},{"date":"2019-03-14","close":835.3228},{"date":"2019-03-15","close":825.6097},{"date":"2019-03-18","close":831.4376},{"date":"2019-03-19","close":807.155},{"date":"2019-03-20","close":804.241},{"date":"2019-03-21","close":819.7819},{"date":"2019-03-22","close":793.5567},{"date":"2019-03-25","close":792.5854},{"date":"2019-03-26","close":792.5854},{"date":"2019-03-27","close":778.9871},{"date":"2019-03-28","close":772.188},{"date":"2019-03-29","close":806.1837},{"date":"2019-04-01","close":808.1263},{"date":"2019-04-02","close":815.8967},{"date":"2019-04-03","close":819.7819},{"date":"2019-04-04","close":821.7245},{"date":"2019-04-05","close":823.6672},{"date":"2019-04-08","close":823.6672},{"date":"2019-04-09","close":824.6385},{"date":"2019-04-10","close":825.6097},{"date":"2019-04-11","close":826.5811},{"date":"2019-04-12","close":835.3228},{"date":"2019-04-15","close":837.2654},{"date":"2019-04-16","close":834.3515},{"date":"2019-04-17","close":835.3228},{"date":"2019-04-18","close":841.1506},{"date":"2019-04-19","close":845.0359},{"date":"2019-04-22","close":835.3228},{"date":"2019-04-23","close":837.2654},{"date":"2019-04-24","close":842.1219},{"date":"2019-04-25","close":843.0933},{"date":"2019-04-26","close":847.9498},{"date":"2019-04-29","close":862.5194},{"date":"2019-04-30","close":862.5194},{"date":"2019-05-02","close":864.462},{"date":"2019-05-03","close":860.5768},{"date":"2019-05-07","close":868.3472},{"date":"2019-05-08","close":870.2898},{"date":"2019-05-09","close":862.5194},{"date":"2019-05-10","close":853.7776},{"date":"2019-05-13","close":864.462},{"date":"2019-05-14","close":853.7776},{"date":"2019-05-15","close":856.6915},{"date":"2019-05-16","close":880.9742},{"date":"2019-05-17","close":865.4333},{"date":"2019-05-20","close":865.4333},{"date":"2019-05-21","close":854.749},{"date":"2019-05-22","close":845.0359},{"date":"2019-05-23","close":867.3759},{"date":"2019-05-24","close":857.6628},{"date":"2019-05-27","close":852.8063},{"date":"2019-05-28","close":844.0646},{"date":"2019-05-29","close":829.495},{"date":"2019-05-30","close":824.6385},{"date":"2019-05-31","close":815.8967},{"date":"2019-06-03","close":812.9828},{"date":"2019-06-04","close":812.9828},{"date":"2019-06-05","close":812.9828},{"date":"2019-06-07","close":813.9541},{"date":"2019-06-10","close":811.0402},{"date":"2019-06-11","close":812.9828},{"date":"2019-06-12","close":818.8106},{"date":"2019-06-13","close":815.8967},{"date":"2019-06-14","close":816.868},{"date":"2019-06-17","close":817.8393},{"date":"2019-06-18","close":820.7532},{"date":"2019-06-19","close":825.6097},{"date":"2019-06-20","close":826.5811},{"date":"2019-06-21","close":827.5524},{"date":"2019-06-24","close":824.6385},{"date":"2019-06-25","close":829.495},{"date":"2019-06-26","close":828.5237},{"date":"2019-06-27","close":832.4089},{"date":"2019-06-28","close":834.3515},{"date":"2019-07-01","close":835.3228},{"date":"2019-07-02","close":840.1793},{"date":"2019-07-03","close":834.3515},{"date":"2019-07-04","close":796.4706},{"date":"2019-07-05","close":809.0976},{"date":"2019-07-08","close":810.0688},{"date":"2019-07-09","close":807.155},{"date":"2019-07-10","close":809.0976},{"date":"2019-07-11","close":808.1263},{"date":"2019-07-12","close":803.2697},{"date":"2019-07-15","close":812.9828},{"date":"2019-07-16","close":808.1263},{"date":"2019-07-17","close":786.7576},{"date":"2019-07-18","close":799.3845},{"date":"2019-07-19","close":802.2985},{"date":"2019-07-22","close":806.1837},{"date":"2019-07-23","close":805.2123},{"date":"2019-07-24","close":801.3271},{"date":"2019-07-25","close":782.8723},{"date":"2019-07-26","close":781.901},{"date":"2019-07-29","close":738.1923},{"date":"2019-07-30","close":757.6183},{"date":"2019-07-31","close":776.0732},{"date":"2019-08-01","close":761.5036},{"date":"2019-08-02","close":762.4749},{"date":"2019-08-05","close":692.5409},{"date":"2019-08-06","close":660.4878},{"date":"2019-08-07","close":681.8566},{"date":"2019-08-08","close":693.5122},{"date":"2019-08-09","close":709.0531},{"date":"2019-08-12","close":727.5079},{"date":"2019-08-13","close":737.2209},{"date":"2019-08-14","close":738.1923},{"date":"2019-08-16","close":714.8809},{"date":"2019-08-19","close":729.4505},{"date":"2019-08-20","close":743.0488},{"date":"2019-08-21","close":752.7618},{"date":"2019-08-22","close":748.8766},{"date":"2019-08-23","close":752.7618},{"date":"2019-08-26","close":720.7087},{"date":"2019-08-27","close":723.6227},{"date":"2019-08-28","close":725.5653},{"date":"2019-08-29","close":745.9627},{"date":"2019-08-30","close":746.934},{"date":"2019-09-02","close":748.8766},{"date":"2019-09-03","close":756.6471},{"date":"2019-09-04","close":743.0488},{"date":"2019-09-05","close":748.8766},{"date":"2019-09-06","close":739.1636},{"date":"2019-09-09","close":738.1923},{"date":"2019-09-10","close":736.2496},{"date":"2019-09-11","close":743.0488},{"date":"2019-09-16","close":741.1062},{"date":"2019-09-17","close":737.2209},{"date":"2019-09-18","close":729.4505},{"date":"2019-09-19","close":735.2783},{"date":"2019-09-20","close":725.5653},{"date":"2019-09-23","close":721.6801},{"date":"2019-09-24","close":724.594},{"date":"2019-09-25","close":720.7087},{"date":"2019-09-26","close":722.6514},{"date":"2019-09-27","close":713.9096},{"date":"2019-09-30","close":701.2827},{"date":"2019-10-01","close":705.1678},{"date":"2019-10-02","close":699.34},{"date":"2019-10-04","close":697.3974},{"date":"2019-10-07","close":691.5696},{"date":"2019-10-08","close":688.6557},{"date":"2019-10-10","close":687.6844},{"date":"2019-10-11","close":686.7131},{"date":"2019-10-14","close":688.6557},{"date":"2019-10-15","close":688.6557},{"date":"2019-10-16","close":699.34},{"date":"2019-10-17","close":692.5409},{"date":"2019-10-18","close":695.4548},{"date":"2019-10-21","close":702.254},{"date":"2019-10-22","close":703.2253},{"date":"2019-10-23","close":712.9383},{"date":"2019-10-24","close":710.0244},{"date":"2019-10-25","close":704.1966},{"date":"2019-10-28","close":707.1105},{"date":"2019-10-29","close":704.1966},{"date":"2019-10-30","close":703.2253},{"date":"2019-10-31","close":704.1966},{"date":"2019-11-01","close":711.967},{"date":"2019-11-04","close":707.1105},{"date":"2019-11-05","close":689.627},{"date":"2019-11-06","close":682.8278},{"date":"2019-11-07","close":683.7991},{"date":"2019-11-08","close":691.5696},{"date":"2019-11-11","close":688.6557},{"date":"2019-11-12","close":700.3113},{"date":"2019-11-13","close":700.3113},{"date":"2019-11-14","close":728.4792},{"date":"2019-11-15","close":726.5366},{"date":"2019-11-18","close":718.7662},{"date":"2019-11-19","close":724.594},{"date":"2019-11-20","close":714.8809},{"date":"2019-11-21","close":714.8809},{"date":"2019-11-22","close":725.5653},{"date":"2019-11-25","close":730.4218},{"date":"2019-11-26","close":733.3358},{"date":"2019-11-27","close":733.3358},{"date":"2019-11-28","close":734.3071},{"date":"2019-11-29","close":728.4792},{"date":"2019-12-02","close":717.7949},{"date":"2019-12-03","close":731.3931},{"date":"2019-12-04","close":720.7087},{"date":"2019-12-05","close":711.967},{"date":"2019-12-06","close":703.2253},{"date":"2019-12-09","close":704.1966},{"date":"2019-12-10","close":705.1678},{"date":"2019-12-11","close":711.967},{"date":"2019-12-12","close":712.9383},{"date":"2019-12-13","close":717.7949},{"date":"2019-12-16","close":722.6514},{"date":"2019-12-17","close":721.6801},{"date":"2019-12-18","close":716.8235},{"date":"2019-12-19","close":724.594},{"date":"2019-12-20","close":807.155},{"date":"2019-12-23","close":971.3056},{"date":"2019-12-24","close":850.8637},{"date":"2019-12-26","close":990.7318},{"date":"2019-12-27","close":971.3056},{"date":"2019-12-30","close":1044.1536},{"date":"2020-01-02","close":1039.297},{"date":"2020-01-03","close":1049.01},{"date":"2020-01-06","close":1087.8623},{"date":"2020-01-07","close":1053.8666},{"date":"2020-01-08","close":959.65},{"date":"2020-01-09","close":1117.0015},{"date":"2020-01-10","close":1155.8536},{"date":"2020-01-13","close":1262.6973},{"date":"2020-01-14","close":1262.6973},{"date":"2020-01-15","close":1384.1105},{"date":"2020-01-16","close":1340.4017},{"date":"2020-01-17","close":1262.6973},{"date":"2020-01-20","close":1233.5581},{"date":"2020-01-21","close":1184.9928},{"date":"2020-01-22","close":1228.7015},{"date":"2020-01-23","close":1218.9885},{"date":"2020-01-28","close":1136.4276},{"date":"2020-01-29","close":1146.1406},{"date":"2020-01-30","close":1155.8536},{"date":"2020-01-31","close":1058.7231},{"date":"2020-02-03","close":1126.7145},{"date":"2020-02-04","close":1146.1406},{"date":"2020-02-05","close":1136.4276},{"date":"2020-02-06","close":1146.1406},{"date":"2020-02-07","close":1180.1364},{"date":"2020-02-10","close":1180.1364},{"date":"2020-02-11","close":1165.5668},{"date":"2020-02-12","close":1165.5668},{"date":"2020-02-13","close":1170.4232},{"date":"2020-02-14","close":1117.0015},{"date":"2020-02-17","close":1112.1449},{"date":"2020-02-18","close":1097.5753},{"date":"2020-02-19","close":1083.0057},{"date":"2020-02-20","close":1102.4319},{"date":"2020-02-21","close":1029.584},{"date":"2020-02-24","close":970.3343},{"date":"2020-02-25","close":1019.8709},{"date":"2020-02-26","close":1024.7274},{"date":"2020-02-27","close":1019.8709},{"date":"2020-02-28","close":965.4778},{"date":"2020-03-02","close":995.5883},{"date":"2020-03-03","close":971.3056},{"date":"2020-03-04","close":1029.584},{"date":"2020-03-05","close":1015.0143},{"date":"2020-03-06","close":995.5883},{"date":"2020-03-09","close":945.0804},{"date":"2020-03-10","close":954.7934},{"date":"2020-03-11","close":906.2281},{"date":"2020-03-12","close":840.1793},{"date":"2020-03-13","close":769.274},{"date":"2020-03-16","close":710.9957},{"date":"2020-03-17","close":702.254},{"date":"2020-03-18","close":670.2009},{"date":"2020-03-19","close":516.7346},{"date":"2020-03-20","close":573.0703},{"date":"2020-03-23","close":515.7633},{"date":"2020-03-24","close":536.1607},{"date":"2020-03-25","close":563.3572},{"date":"2020-03-26","close":611.9225},{"date":"2020-03-27","close":628.4348},{"date":"2020-03-30","close":814.9254},{"date":"2020-03-31","close":870.2898},{"date":"2020-04-01","close":820.7532},{"date":"2020-04-02","close":821.7245},{"date":"2020-04-03","close":903.3142},{"date":"2020-04-06","close":885.8307},{"date":"2020-04-07","close":868.3472},{"date":"2020-04-08","close":842.1219},{"date":"2020-04-09","close":842.1219},{"date":"2020-04-10","close":830.4663},{"date":"2020-04-13","close":798.4132},{"date":"2020-04-14","close":815.8967},{"date":"2020-04-16","close":817.8393},{"date":"2020-04-17","close":837.2654},{"date":"2020-04-20","close":863.4907},{"date":"2020-04-21","close":876.1177},{"date":"2020-04-22","close":910.1133},{"date":"2020-04-23","close":923.7116},{"date":"2020-04-24","close":874.175},{"date":"2020-04-27","close":874.175},{"date":"2020-04-28","close":893.6011},{"date":"2020-04-29","close":949.9369},{"date":"2020-05-04","close":990.7318},{"date":"2020-05-06","close":990.7318},{"date":"2020-05-07","close":971.3056},{"date":"2020-05-08","close":976.1621},{"date":"2020-05-11","close":953.8221},{"date":"2020-05-12","close":927.5969},{"date":"2020-05-13","close":923.7116},{"date":"2020-05-14","close":925.6542},{"date":"2020-05-15","close":917.8838},{"date":"2020-05-18","close":913.9986},{"date":"2020-05-19","close":944.1091},{"date":"2020-05-20","close":951.8795},{"date":"2020-05-21","close":949.9369},{"date":"2020-05-22","close":942.1664},{"date":"2020-05-25","close":938.2812},{"date":"2020-05-26","close":931.4821},{"date":"2020-05-27","close":970.3343},{"date":"2020-05-28","close":968.3917},{"date":"2020-05-29","close":1010.1578},{"date":"2020-06-01","close":985.8752},{"date":"2020-06-02","close":990.7318},{"date":"2020-06-03","close":990.7318},{"date":"2020-06-04","close":981.0187},{"date":"2020-06-05","close":995.5883},{"date":"2020-06-08","close":1024.7274},{"date":"2020-06-09","close":1000.4448},{"date":"2020-06-10","close":970.3343},{"date":"2020-06-11","close":942.1664},{"date":"2020-06-12","close":917.8838},{"date":"2020-06-15","close":848.9211},{"date":"2020-06-16","close":887.7733},{"date":"2020-06-17","close":884.8594},{"date":"2020-06-18","close":879.0316},{"date":"2020-06-19","close":888.7446},{"date":"2020-06-22","close":883.8881},{"date":"2020-06-23","close":871.2611},{"date":"2020-06-24","close":880.9742},{"date":"2020-06-25","close":859.6055},{"date":"2020-06-26","close":866.4046},{"date":"2020-06-29","close":851.835},{"date":"2020-06-30","close":858.6342},{"date":"2020-07-01","close":864.462},{"date":"2020-07-02","close":874.175},{"date":"2020-07-03","close":867.3759},{"date":"2020-07-06","close":868.3472},{"date":"2020-07-07","close":865.4333},{"date":"2020-07-08","close":863.4907},{"date":"2020-07-09","close":868.3472},{"date":"2020-07-10","close":859.6055},{"date":"2020-07-13","close":858.6342},{"date":"2020-07-14","close":871.2611},{"date":"2020-07-15","close":869.3185},{"date":"2020-07-16","close":873.2037},{"date":"2020-07-17","close":865.4333},{"date":"2020-07-20","close":863.4907},{"date":"2020-07-21","close":854.749},{"date":"2020-07-22","close":849.8924},{"date":"2020-07-23","close":843.0933},{"date":"2020-07-24","close":840.1793},{"date":"2020-07-27","close":839.2081},{"date":"2020-07-28","close":846.9785},{"date":"2020-07-29","close":829.495},{"date":"2020-07-30","close":830.4663},{"date":"2020-07-31","close":830.4663},{"date":"2020-08-03","close":824.6385},{"date":"2020-08-04","close":823.6672},{"date":"2020-08-05","close":808.1263},{"date":"2020-08-06","close":815.8967},{"date":"2020-08-07","close":815.8967},{"date":"2020-08-10","close":825.6097},{"date":"2020-08-11","close":822.6959},{"date":"2020-08-12","close":815.8967},{"date":"2020-08-13","close":816.868},{"date":"2020-08-14","close":806.1837},{"date":"2020-08-18","close":814.9254},{"date":"2020-08-19","close":861.5481},{"date":"2020-08-20","close":826.5811},{"date":"2020-08-21","close":827.5524},{"date":"2020-08-24","close":830.4663},{"date":"2020-08-25","close":900.4003},{"date":"2020-08-26","close":966.4491},{"date":"2020-08-27","close":885.8307},{"date":"2020-08-28","close":886.802},{"date":"2020-08-31","close":883.8881},{"date":"2020-09-01","close":889.7159},{"date":"2020-09-02","close":943.1378},{"date":"2020-09-03","close":955.7647},{"date":"2020-09-04","close":955.7647},{"date":"2020-09-07","close":985.8752},{"date":"2020-09-08","close":969.363},{"date":"2020-09-09","close":960.6213},{"date":"2020-09-10","close":976.1621},{"date":"2020-09-11","close":995.5883},{"date":"2020-09-14","close":1005.3013},{"date":"2020-09-15","close":1000.4448},{"date":"2020-09-16","close":990.7318},{"date":"2020-09-17","close":985.8752},{"date":"2020-09-18","close":981.0187},{"date":"2020-09-21","close":966.4491},{"date":"2020-09-22","close":931.4821},{"date":"2020-09-23","close":911.0847},{"date":"2020-09-24","close":912.056},{"date":"2020-09-25","close":922.7404},{"date":"2020-09-28","close":943.1378},{"date":"2020-09-29","close":955.7647},{"date":"2020-10-05","close":981.0187},{"date":"2020-10-06","close":985.8752},{"date":"2020-10-07","close":1000.4448},{"date":"2020-10-08","close":1010.1578},{"date":"2020-10-12","close":995.5883},{"date":"2020-10-13","close":968.3917},{"date":"2020-10-14","close":981.0187},{"date":"2020-10-15","close":971.3056},{"date":"2020-10-16","close":942.1664},{"date":"2020-10-19","close":971.3056},{"date":"2020-10-20","close":960.6213},{"date":"2020-10-21","close":976.1621},{"date":"2020-10-22","close":970.3343},{"date":"2020-10-23","close":969.363},{"date":"2020-10-26","close":944.1091},{"date":"2020-10-27","close":934.396},{"date":"2020-10-28","close":947.9943},{"date":"2020-10-29","close":971.3056},{"date":"2020-10-30","close":945.0804},{"date":"2020-11-02","close":950.9082},{"date":"2020-11-03","close":958.6786},{"date":"2020-11-04","close":950.9082},{"date":"2020-11-05","close":950.9082},{"date":"2020-11-06","close":956.736},{"date":"2020-11-09","close":976.1621},{"date":"2020-11-10","close":1024.7274},{"date":"2020-11-11","close":1024.7274},{"date":"2020-11-12","close":1068.4362},{"date":"2020-11-13","close":1039.297},{"date":"2020-11-16","close":985.8752},{"date":"2020-11-17","close":1000.4448},{"date":"2020-11-18","close":1005.3013},{"date":"2020-11-19","close":1044.1536},{"date":"2020-11-20","close":1058.7231},{"date":"2020-11-23","close":1374.3975},{"date":"2020-11-24","close":1350.1147},{"date":"2020-11-25","close":1422.9628},{"date":"2020-11-26","close":1413.2496},{"date":"2020-11-27","close":1466.6715},{"date":"2020-11-30","close":1422.9628},{"date":"2020-12-01","close":1413.2496},{"date":"2020-12-02","close":1437.5323},{"date":"2020-12-03","close":1418.1062},{"date":"2020-12-04","close":1350.1147},{"date":"2020-12-07","close":1359.8279},{"date":"2020-12-08","close":1379.2539},{"date":"2020-12-09","close":1340.4017},{"date":"2020-12-10","close":1393.8236},{"date":"2020-12-11","close":1369.5409},{"date":"2020-12-14","close":1408.3932},{"date":"2020-12-15","close":1388.967},{"date":"2020-12-16","close":1437.5323},{"date":"2020-12-17","close":1427.8192},{"date":"2020-12-18","close":1388.967},{"date":"2020-12-21","close":1369.5409},{"date":"2020-12-22","close":1350.1147},{"date":"2020-12-23","close":1354.9713},{"date":"2020-12-24","close":1452.1019},{"date":"2020-12-28","close":1466.6715},{"date":"2020-12-29","close":1500.6671},{"date":"2020-12-30","close":1505.5237},{"date":"2021-01-04","close":1486.0975},{"date":"2021-01-05","close":1442.3888},{"date":"2021-01-06","close":1442.3888},{"date":"2021-01-07","close":1495.8107},{"date":"2021-01-08","close":1442.3888},{"date":"2021-01-11","close":1388.967},{"date":"2021-01-12","close":1432.6758},{"date":"2021-01-13","close":1422.9628},{"date":"2021-01-14","close":1447.2454},{"date":"2021-01-15","close":1408.3932},{"date":"2021-01-18","close":1384.1105},{"date":"2021-01-19","close":1398.6801},{"date":"2021-01-20","close":1369.5409},{"date":"2021-01-21","close":1393.8236},{"date":"2021-01-22","close":1437.5323},{"date":"2021-01-25","close":1481.2411},{"date":"2021-01-26","close":1442.3888},{"date":"2021-01-27","close":1563.802},{"date":"2021-01-28","close":1476.3845},{"date":"2021-01-29","close":1388.967},{"date":"2021-02-01","close":1374.3975},{"date":"2021-02-02","close":1427.8192},{"date":"2021-02-03","close":1408.3932},{"date":"2021-02-04","close":1398.6801},{"date":"2021-02-05","close":1384.1105},{"date":"2021-02-08","close":1379.2539},{"date":"2021-02-09","close":1374.3975},{"date":"2021-02-10","close":1374.3975},{"date":"2021-02-15","close":1398.6801},{"date":"2021-02-16","close":1398.6801},{"date":"2021-02-17","close":1408.3932},{"date":"2021-02-18","close":1388.967},{"date":"2021-02-19","close":1364.6843},{"date":"2021-02-22","close":1335.5452},{"date":"2021-02-23","close":1306.406},{"date":"2021-02-24","close":1291.8364},{"date":"2021-02-25","close":1282.1234},{"date":"2021-02-26","close":1214.132},{"date":"2021-03-02","close":1301.5496},{"date":"2021-03-03","close":1301.5496},{"date":"2021-03-04","close":1286.98},{"date":"2021-03-05","close":1277.2668},{"date":"2021-03-08","close":1325.8322},{"date":"2021-03-09","close":1316.1191},{"date":"2021-03-10","close":1291.8364},{"date":"2021-03-11","close":1311.2626},{"date":"2021-03-12","close":1316.1191},{"date":"2021-03-15","close":1296.693},{"date":"2021-03-16","close":1306.406},{"date":"2021-03-17","close":1296.693},{"date":"2021-03-18","close":1296.693},{"date":"2021-03-19","close":1277.2668},{"date":"2021-03-22","close":1257.8408},{"date":"2021-03-23","close":1252.9843},{"date":"2021-03-24","close":1306.406},{"date":"2021-03-25","close":1286.98},{"date":"2021-03-26","close":1311.2626},{"date":"2021-03-29","close":1301.5496},{"date":"2021-03-30","close":1301.5496},{"date":"2021-03-31","close":1291.8364},{"date":"2021-04-01","close":1306.406},{"date":"2021-04-02","close":1311.2626},{"date":"2021-04-05","close":1345.2583},{"date":"2021-04-06","close":1320.9756},{"date":"2021-04-07","close":1340.4017},{"date":"2021-04-08","close":1354.9713},{"date":"2021-04-09","close":1369.5409},{"date":"2021-04-12","close":1777.4893},{"date":"2021-04-13","close":1748.3501},{"date":"2021-04-14","close":1709.4979},{"date":"2021-04-15","close":1656.076},{"date":"2021-04-16","close":1665.7891},{"date":"2021-04-19","close":1792.0588},{"date":"2021-04-20","close":1699.7848},{"date":"2021-04-21","close":1728.924},{"date":"2021-04-22","close":1777.4893},{"date":"2021-04-23","close":1743.4935},{"date":"2021-04-26","close":1830.9111},{"date":"2021-04-27","close":1782.3458},{"date":"2021-04-28","close":1738.6371},{"date":"2021-04-29","close":1699.7848},{"date":"2021-04-30","close":1748.3501},{"date":"2021-05-03","close":1665.7891},{"date":"2021-05-04","close":1583.2281},{"date":"2021-05-06","close":1558.9456},{"date":"2021-05-07","close":1573.5151},{"date":"2021-05-10","close":1578.3716},{"date":"2021-05-11","close":1568.6586},{"date":"2021-05-12","close":1515.2367},{"date":"2021-05-13","close":1495.8107},{"date":"2021-05-14","close":1563.802},{"date":"2021-05-17","close":1607.5107},{"date":"2021-05-18","close":1617.2239},{"date":"2021-05-20","close":1646.363},{"date":"2021-05-21","close":1646.363},{"date":"2021-05-24","close":1607.5107},{"date":"2021-05-25","close":1607.5107},{"date":"2021-05-26","close":1651.2195},{"date":"2021-05-27","close":1631.7935},{"date":"2021-05-28","close":1646.363},{"date":"2021-05-31","close":1690.0718},{"date":"2021-06-01","close":1728.924},{"date":"2021-06-02","close":1733.7805},{"date":"2021-06-03","close":1690.0718},{"date":"2021-06-04","close":1694.9283},{"date":"2021-06-07","close":1680.3586},{"date":"2021-06-08","close":1680.3586},{"date":"2021-06-09","close":1651.2195},{"date":"2021-06-10","close":1660.9326},{"date":"2021-06-11","close":1690.0718},{"date":"2021-06-14","close":1680.3586},{"date":"2021-06-15","close":1767.7762},{"date":"2021-06-16","close":1835.7676},{"date":"2021-06-17","close":1850.3372},{"date":"2021-06-18","close":1796.9154},{"date":"2021-06-21","close":1777.4893},{"date":"2021-06-22","close":1772.6327},{"date":"2021-06-23","close":1830.9111},{"date":"2021-06-24","close":1767.7762},{"date":"2021-06-25","close":1758.0631},{"date":"2021-06-28","close":1748.3501},{"date":"2021-06-29","close":1728.924},{"date":"2021-06-30","close":1714.3544},{"date":"2021-07-01","close":1709.4979},{"date":"2021-07-02","close":1714.3544},{"date":"2021-07-05","close":1738.6371},{"date":"2021-07-06","close":1724.0675},{"date":"2021-07-07","close":1719.2109},{"date":"2021-07-08","close":1685.2152},{"date":"2021-07-09","close":1622.0803},{"date":"2021-07-12","close":1646.363},{"date":"2021-07-13","close":1680.3586},{"date":"2021-07-14","close":1656.076},{"date":"2021-07-15","close":1646.363},{"date":"2021-07-16","close":1617.2239},{"date":"2021-07-19","close":1588.0847},{"date":"2021-07-20","close":1583.2281},{"date":"2021-07-21","close":1592.9412},{"date":"2021-07-22","close":1602.6543},{"date":"2021-07-23","close":1626.9369},{"date":"2021-07-26","close":1651.2195},{"date":"2021-07-27","close":1651.2195},{"date":"2021-07-28","close":1636.6499},{"date":"2021-07-29","close":1680.3586},{"date":"2021-07-30","close":1704.6414},{"date":"2021-08-02","close":1675.5022},{"date":"2021-08-03","close":1675.5022},{"date":"2021-08-04","close":1699.7848},{"date":"2021-08-05","close":1738.6371},{"date":"2021-08-06","close":1777.4893},{"date":"2021-08-09","close":1743.4935},{"date":"2021-08-10","close":1767.7762},{"date":"2021-08-11","close":1738.6371},{"date":"2021-08-12","close":1733.7805},{"date":"2021-08-13","close":1646.363},{"date":"2021-08-17","close":1646.363},{"date":"2021-08-18","close":1694.9283},{"date":"2021-08-19","close":1767.7762},{"date":"2021-08-20","close":1675.5022},{"date":"2021-08-23","close":1743.4935},{"date":"2021-08-24","close":1743.4935},{"date":"2021-08-25","close":1903.759},{"date":"2021-08-26","close":1971.7504},{"date":"2021-08-27","close":1898.9025},{"date":"2021-08-30","close":2030.0287},{"date":"2021-08-31","close":1903.759},{"date":"2021-09-01","close":1952.3242},{"date":"2021-09-02","close":1903.759},{"date":"2021-09-03","close":1952.3242},{"date":"2021-09-06","close":1928.0416},{"date":"2021-09-07","close":2039.7418},{"date":"2021-09-08","close":2054.3113},{"date":"2021-09-09","close":1996.0331},{"date":"2021-09-10","close":1986.3199},{"date":"2021-09-13","close":1923.1851},{"date":"2021-09-14","close":1826.0546},{"date":"2021-09-15","close":1787.2023},{"date":"2021-09-16","close":1826.0546},{"date":"2021-09-17","close":1796.9154},{"date":"2021-09-23","close":1753.2067},{"date":"2021-09-24","close":1758.0631},{"date":"2021-09-27","close":1796.9154},{"date":"2021-09-28","close":1743.4935},{"date":"2021-09-29","close":1690.0718},{"date":"2021-09-30","close":1694.9283},{"date":"2021-10-01","close":1641.5065},{"date":"2021-10-05","close":1563.802},{"date":"2021-10-06","close":1476.3845},{"date":"2021-10-07","close":1568.6586},{"date":"2021-10-08","close":1544.376},{"date":"2021-10-12","close":1481.2411},{"date":"2021-10-13","close":1510.3802},{"date":"2021-10-14","close":1583.2281},{"date":"2021-10-15","close":1612.3673},{"date":"2021-10-18","close":1622.0803},{"date":"2021-10-19","close":1641.5065},{"date":"2021-10-20","close":1641.5065},{"date":"2021-10-21","close":1631.7935},{"date":"2021-10-22","close":1622.0803},{"date":"2021-10-25","close":1607.5107},{"date":"2021-10-26","close":1626.9369},{"date":"2021-10-27","close":1690.0718},{"date":"2021-10-28","close":1719.2109},{"date":"2021-10-29","close":1680.3586},{"date":"2021-11-01","close":1670.6456},{"date":"2021-11-02","close":1670.6456},{"date":"2021-11-03","close":1670.6456},{"date":"2021-11-04","close":1646.363},{"date":"2021-11-05","close":1641.5065},{"date":"2021-11-08","close":1641.5065},{"date":"2021-11-09","close":1602.6543},{"date":"2021-11-10","close":1549.2324},{"date":"2021-11-11","close":1520.0933},{"date":"2021-11-12","close":1563.802},{"date":"2021-11-15","close":1573.5151},{"date":"2021-11-16","close":1592.9412},{"date":"2021-11-17","close":1612.3673},{"date":"2021-11-18","close":1656.076},{"date":"2021-11-19","close":1685.2152},{"date":"2021-11-22","close":1694.9283},{"date":"2021-11-23","close":1660.9326},{"date":"2021-11-24","close":1651.2195},{"date":"2021-11-25","close":1622.0803},{"date":"2021-11-26","close":1578.3716},{"date":"2021-11-29","close":1515.2367},{"date":"2021-11-30","close":1427.8192},{"date":"2021-12-01","close":1466.6715},{"date":"2021-12-02","close":1505.5237},{"date":"2021-12-03","close":1563.802},{"date":"2021-12-06","close":1563.802},{"date":"2021-12-07","close":1558.9456},{"date":"2021-12-08","close":1544.376},{"date":"2021-12-09","close":1549.2324},{"date":"2021-12-10","close":1544.376},{"date":"2021-12-13","close":1578.3716},{"date":"2021-12-14","close":1578.3716},{"date":"2021-12-15","close":1592.9412},{"date":"2021-12-16","close":1597.7977},{"date":"2021-12-17","close":1617.2239},{"date":"2021-12-20","close":1592.9412},{"date":"2021-12-21","close":1573.5151},{"date":"2021-12-22","close":1622.0803},{"date":"2021-12-23","close":1641.5065},{"date":"2021-12-24","close":1622.0803},{"date":"2021-12-27","close":1626.9369},{"date":"2021-12-28","close":1636.6499},{"date":"2021-12-29","close":1631.7935},{"date":"2021-12-30","close":1631.7935},{"date":"2022-01-03","close":1670.0},{"date":"2022-01-04","close":1651.2195},{"date":"2022-01-05","close":1636.6499},{"date":"2022-01-06","close":1573.5151},{"date":"2022-01-07","close":1588.0847},{"date":"2022-01-10","close":1573.5151},{"date":"2022-01-11","close":1544.376},{"date":"2022-01-12","close":1583.2281},{"date":"2022-01-13","close":1573.5151},{"date":"2022-01-14","close":1558.9456},{"date":"2022-01-17","close":1524.9498},{"date":"2022-01-18","close":1515.2367},{"date":"2022-01-19","close":1500.6671},{"date":"2022-01-20","close":1515.2367},{"date":"2022-01-21","close":1568.6586},{"date":"2022-01-24","close":1486.0975},{"date":"2022-01-25","close":1369.5409},{"date":"2022-01-26","close":1369.5409},{"date":"2022-01-27","close":1330.6887},{"date":"2022-01-28","close":1388.967},{"date":"2022-02-03","close":1413.2496},{"date":"2022-02-04","close":1452.1019},{"date":"2022-02-07","close":1447.2454},{"date":"2022-02-08","close":1447.2454},{"date":"2022-02-09","close":1447.2454},{"date":"2022-02-10","close":1452.1019},{"date":"2022-02-11","close":1461.8149},{"date":"2022-02-14","close":1549.2324},{"date":"2022-02-15","close":1500.6671},{"date":"2022-02-16","close":1558.9456},{"date":"2022-02-17","close":1558.9456},{"date":"2022-02-18","close":1568.6586},{"date":"2022-02-21","close":1573.5151},{"date":"2022-02-22","close":1573.5151},{"date":"2022-02-23","close":1573.5151},{"date":"2022-02-24","close":1539.5194},{"date":"2022-02-25","close":1544.376},{"date":"2022-02-28","close":1544.376},{"date":"2022-03-02","close":1554.089},{"date":"2022-03-03","close":1588.0847},{"date":"2022-03-04","close":1588.0847},{"date":"2022-03-07","close":1544.376},{"date":"2022-03-08","close":1495.8107},{"date":"2022-03-10","close":1495.8107},{"date":"2022-03-11","close":1524.9498},{"date":"2022-03-14","close":1490.9541},{"date":"2022-03-15","close":1500.6671},{"date":"2022-03-16","close":1524.9498},{"date":"2022-03-17","close":1544.376},{"date":"2022-03-18","close":1592.9412},{"date":"2022-03-21","close":1592.9412},{"date":"2022-03-22","close":1583.2281},{"date":"2022-03-23","close":1597.7977},{"date":"2022-03-24","close":1597.7977},{"date":"2022-03-25","close":1597.7977},{"date":"2022-03-28","close":1626.9369},{"date":"2022-03-29","close":1680.3586},{"date":"2022-03-30","close":1641.5065},{"date":"2022-03-31","close":1651.2195},{"date":"2022-04-01","close":1646.363},{"date":"2022-04-04","close":1675.5022},{"date":"2022-04-05","close":1699.7848},{"date":"2022-04-06","close":1680.3586},{"date":"2022-04-07","close":1631.7935},{"date":"2022-04-08","close":1733.7805},{"date":"2022-04-11","close":1753.2067},{"date":"2022-04-12","close":1719.2109},{"date":"2022-04-13","close":1777.4893},{"date":"2022-04-14","close":1753.2067},{"date":"2022-04-15","close":1748.3501},{"date":"2022-04-18","close":1709.4979},{"date":"2022-04-19","close":1719.2109},{"date":"2022-04-20","close":1728.924},{"date":"2022-04-21","close":1714.3544},{"date":"2022-04-22","close":1675.5022},{"date":"2022-04-25","close":1602.6543},{"date":"2022-04-26","close":1631.7935},{"date":"2022-04-27","close":1607.5107},{"date":"2022-04-28","close":1597.7977},{"date":"2022-04-29","close":1641.5065},{"date":"2022-05-02","close":1626.9369},{"date":"2022-05-03","close":1656.076},{"date":"2022-05-04","close":1626.9369},{"date":"2022-05-06","close":1626.9369},{"date":"2022-05-09","close":1615.0},{"date":"2022-05-10","close":1592.9412},{"date":"2022-05-11","close":1573.5151},{"date":"2022-05-12","close":1524.9498},{"date":"2022-05-13","close":1534.6628},{"date":"2022-05-16","close":1554.089},{"date":"2022-05-17","close":1558.9456},{"date":"2022-05-18","close":1602.6543},{"date":"2022-05-19","close":1568.6586},{"date":"2022-05-20","close":1573.5151},{"date":"2022-05-23","close":1578.3716},{"date":"2022-05-24","close":1544.376},{"date":"2022-05-25","close":1539.5194},{"date":"2022-05-26","close":1544.376},{"date":"2022-05-27","close":1515.2367},{"date":"2022-05-30","close":1549.2324},{"date":"2022-05-31","close":1554.089},{"date":"2022-06-02","close":1563.802},{"date":"2022-06-03","close":1554.089},{"date":"2022-06-07","close":1529.8063},{"date":"2022-06-08","close":1524.9498},{"date":"2022-06-09","close":1490.9541},{"date":"2022-06-10","close":1452.1019},{"date":"2022-06-13","close":1354.9713},{"date":"2022-06-14","close":1354.9713},{"date":"2022-06-15","close":1286.98},{"date":"2022-06-16","close":1296.693},{"date":"2022-06-17","close":1282.1234},{"date":"2022-06-20","close":1218.9885},{"date":"2022-06-21","close":1209.2755},{"date":"2022-06-22","close":1146.1406},{"date":"2022-06-23","close":1107.2885},{"date":"2022-06-24","close":1165.5668},{"date":"2022-06-27","close":1214.132},{"date":"2022-06-28","close":1223.8451},{"date":"2022-06-29","close":1218.9885},{"date":"2022-06-30","close":1175.2798},{"date":"2022-07-01","close":1136.4276},{"date":"2022-07-04","close":1097.5753},{"date":"2022-07-05","close":1131.571},{"date":"2022-07-06","close":1131.571},{"date":"2022-07-07","close":1150.9972},{"date":"2022-07-08","close":1160.7102},{"date":"2022-07-11","close":1150.9972},{"date":"2022-07-12","close":1112.1449},{"date":"2022-07-13","close":1141.2841},{"date":"2022-07-14","close":1141.2841},{"date":"2022-07-15","close":1155.8536},{"date":"2022-07-18","close":1267.5538},{"date":"2022-07-19","close":1257.8408},{"date":"2022-07-20","close":1291.8364},{"date":"2022-07-21","close":1296.693},{"date":"2022-07-22","close":1282.1234},{"date":"2022-07-25","close":1301.5496},{"date":"2022-07-26","close":1272.4104},{"date":"2022-07-27","close":1272.4104},{"date":"2022-07-28","close":1301.5496},{"date":"2022-07-29","close":1320.9756},{"date":"2022-08-01","close":1311.2626},{"date":"2022-08-02","close":1296.693},{"date":"2022-08-03","close":1291.8364},{"date":"2022-08-04","close":1330.6887},{"date":"2022-08-05","close":1330.6887},{"date":"2022-08-08","close":1325.8322},{"date":"2022-08-09","close":1320.9756},{"date":"2022-08-10","close":1306.406},{"date":"2022-08-11","close":1325.8322},{"date":"2022-08-12","close":1335.5452},{"date":"2022-08-16","close":1364.6843},{"date":"2022-08-17","close":1369.5409},{"date":"2022-08-18","close":1374.3975},{"date":"2022-08-19","close":1388.967},{"date":"2022-08-22","close":1330.6887},{"date":"2022-08-23","close":1335.5452},{"date":"2022-08-24","close":1354.9713},{"date":"2022-08-25","close":1359.8279},{"date":"2022-08-26","close":1359.8279},{"date":"2022-08-29","close":1316.1191},{"date":"2022-08-30","close":1335.5452},{"date":"2022-08-31","close":1345.2583},{"date":"2022-09-01","close":1335.5452},{"date":"2022-09-02","close":1354.9713},{"date":"2022-09-05","close":1335.5452},{"date":"2022-09-06","close":1345.2583},{"date":"2022-09-07","close":1320.9756},{"date":"2022-09-08","close":1335.5452},{"date":"2022-09-13","close":1359.8279},{"date":"2022-09-14","close":1340.4017},{"date":"2022-09-15","close":1335.5452},{"date":"2022-09-16","close":1330.6887},{"date":"2022-09-19","close":1291.8364},{"date":"2022-09-20","close":1301.5496},{"date":"2022-09-21","close":1306.406},{"date":"2022-09-22","close":1301.5496},{"date":"2022-09-23","close":1262.6973},{"date":"2022-09-26","close":1155.8536},{"date":"2022-09-27","close":1136.4276},{"date":"2022-09-28","close":1078.1492},{"date":"2022-09-29","close":1068.4362},{"date":"2022-09-30","close":1044.1536},{"date":"2022-10-04","close":1102.4319},{"date":"2022-10-05","close":1117.0015},{"date":"2022-10-06","close":1146.1406},{"date":"2022-10-07","close":1150.9972},{"date":"2022-10-11","close":1087.8623},{"date":"2022-10-12","close":1039.297},{"date":"2022-10-13","close":995.5883},{"date":"2022-10-14","close":1034.4404},{"date":"2022-10-17","close":1053.8666},{"date":"2022-10-18","close":1117.0015},{"date":"2022-10-19","close":1083.0057},{"date":"2022-10-20","close":1073.2927},{"date":"2022-10-21","close":1029.584},{"date":"2022-10-24","close":1073.2927},{"date":"2022-10-25","close":1117.0015},{"date":"2022-10-26","close":1112.1449},{"date":"2022-10-27","close":1136.4276},{"date":"2022-10-28","close":1097.5753},{"date":"2022-10-31","close":1155.8536},{"date":"2022-11-01","close":1180.1364},{"date":"2022-11-02","close":1141.2841},{"date":"2022-11-03","close":1155.8536},{"date":"2022-11-04","close":1141.2841},{"date":"2022-11-07","close":1170.4232},{"date":"2022-11-08","close":1180.1364},{"date":"2022-11-09","close":1180.1364},{"date":"2022-11-10","close":1160.7102},{"date":"2022-11-11","close":1184.9928},{"date":"2022-11-14","close":1112.1449},{"date":"2022-11-15","close":1131.571},{"date":"2022-11-16","close":1117.0015},{"date":"2022-11-17","close":1097.5753},{"date":"2022-11-18","close":1092.7188},{"date":"2022-11-21","close":1068.4362},{"date":"2022-11-22","close":1078.1492},{"date":"2022-11-23","close":1107.2885},{"date":"2022-11-24","close":1126.7145},{"date":"2022-11-25","close":1131.571},{"date":"2022-11-28","close":1117.0015},{"date":"2022-11-29","close":1112.1449},{"date":"2022-11-30","close":1121.858},{"date":"2022-12-01","close":1121.858},{"date":"2022-12-02","close":1117.0015},{"date":"2022-12-05","close":1131.571},{"date":"2022-12-06","close":1097.5753},{"date":"2022-12-07","close":1068.4362},{"date":"2022-12-08","close":1034.4404},{"date":"2022-12-09","close":1039.297},{"date":"2022-12-12","close":1029.584},{"date":"2022-12-13","close":1029.584},{"date":"2022-12-14","close":1053.8666},{"date":"2022-12-15","close":1049.01},{"date":"2022-12-16","close":1034.4404},{"date":"2022-12-19","close":1000.4448},{"date":"2022-12-20","close":976.1621},{"date":"2022-12-21","close":985.8752},{"date":"2022-12-22","close":990.7318},{"date":"2022-12-23","close":963.5352},{"date":"2022-12-26","close":971.3056},{"date":"2022-12-27","close":976.1621},{"date":"2022-12-28","close":981.0187},{"date":"2022-12-29","close":981.0187},{"date":"2023-01-02","close":963.5352},{"date":"2023-01-03","close":947.9943},{"date":"2023-01-04","close":956.736},{"date":"2023-01-05","close":958.6786},{"date":"2023-01-06","close":985.8752},{"date":"2023-01-09","close":1005.3013},{"date":"2023-01-10","close":1005.3013},{"date":"2023-01-11","close":1034.4404},{"date":"2023-01-12","close":1044.1536},{"date":"2023-01-13","close":1058.7231},{"date":"2023-01-16","close":1063.5796},{"date":"2023-01-17","close":1063.5796},{"date":"2023-01-18","close":1063.5796},{"date":"2023-01-19","close":1063.5796},{"date":"2023-01-20","close":1058.7231},{"date":"2023-01-25","close":1073.2927},{"date":"2023-01-26","close":1073.2927},{"date":"2023-01-27","close":1063.5796},{"date":"2023-01-30","close":1075.2354},{"date":"2023-01-31","close":1064.5509},{"date":"2023-02-01","close":1049.01},{"date":"2023-02-02","close":1101.4606},{"date":"2023-02-03","close":1090.7762},{"date":"2023-02-06","close":1085.9197},{"date":"2023-02-07","close":1082.0344},{"date":"2023-02-08","close":1086.891},{"date":"2023-02-09","close":1073.2927},{"date":"2023-02-10","close":1043.1823},{"date":"2023-02-13","close":1019.8709},{"date":"2023-02-14","close":1039.297},{"date":"2023-02-15","close":1010.1578},{"date":"2023-02-16","close":1026.67},{"date":"2023-02-17","close":1018.8996},{"date":"2023-02-20","close":1022.7848},{"date":"2023-02-21","close":1027.6414},{"date":"2023-02-22","close":1009.1865},{"date":"2023-02-23","close":1015.0143},{"date":"2023-02-24","close":993.6456},{"date":"2023-02-27","close":978.1047},{"date":"2023-02-28","close":984.9039},{"date":"2023-03-02","close":982.9613},{"date":"2023-03-03","close":988.7891},{"date":"2023-03-06","close":990.7318},{"date":"2023-03-07","close":971.3056},{"date":"2023-03-08","close":965.4778},{"date":"2023-03-09","close":963.5352},{"date":"2023-03-10","close":955.7647},{"date":"2023-03-13","close":953.8221},{"date":"2023-03-14","close":903.3142},{"date":"2023-03-15","close":913.0273},{"date":"2023-03-16","close":898.4577},{"date":"2023-03-17","close":912.056},{"date":"2023-03-20","close":913.0273},{"date":"2023-03-21","close":915.9412},{"date":"2023-03-22","close":903.3142},{"date":"2023-03-23","close":882.9168},{"date":"2023-03-24","close":879.0316},{"date":"2023-03-27","close":873.2037},{"date":"2023-03-28","close":1098.5466},{"date":"2023-03-29","close":1050.9526},{"date":"2023-03-30","close":1039.297},{"date":"2023-03-31","close":1028.6127},{"date":"2023-04-03","close":1015.9857},{"date":"2023-04-04","close":1024.7274},{"date":"2023-04-05","close":1037.3544},{"date":"2023-04-06","close":1023.7561},{"date":"2023-04-07","close":1031.5266},{"date":"2023-04-10","close":1033.4691},{"date":"2023-04-11","close":1050.9526},{"date":"2023-04-12","close":1228.7015},{"date":"2023-04-13","close":1200.5337},{"date":"2023-04-14","close":1226.759},{"date":"2023-04-17","close":1198.5911},{"date":"2023-04-18","close":1224.8164},{"date":"2023-04-19","close":1249.099},{"date":"2023-04-20","close":1200.5337},{"date":"2023-04-21","close":1163.6241},{"date":"2023-04-24","close":1184.9928},{"date":"2023-04-25","close":1138.3701},{"date":"2023-04-26","close":1093.6901},{"date":"2023-04-27","close":1097.5753},{"date":"2023-04-28","close":1067.4648},{"date":"2023-05-02","close":1102.4319},{"date":"2023-05-03","close":1117.9728},{"date":"2023-05-04","close":1089.8049},{"date":"2023-05-08","close":1115.0588},{"date":"2023-05-09","close":1088.8336},{"date":"2023-05-10","close":1088.8336},{"date":"2023-05-11","close":1090.7762},{"date":"2023-05-12","close":1081.0631},{"date":"2023-05-15","close":1065.5222},{"date":"2023-05-16","close":1091.7476},{"date":"2023-05-17","close":1170.4232},{"date":"2023-05-18","close":1208.3042},{"date":"2023-05-19","close":1187.9067},{"date":"2023-05-22","close":1200.5337},{"date":"2023-05-23","close":1199.5624},{"date":"2023-05-24","close":1216.0746},{"date":"2023-05-25","close":1183.0502},{"date":"2023-05-26","close":1185.9641},{"date":"2023-05-30","close":1200.5337},{"date":"2023-05-31","close":1172.3658},{"date":"2023-06-01","close":1160.7102},{"date":"2023-06-02","close":1160.7102},{"date":"2023-06-05","close":1168.4806},{"date":"2023-06-07","close":1161.6815},{"date":"2023-06-08","close":1151.9685},{"date":"2023-06-09","close":1171.3945},{"date":"2023-06-12","close":1183.0502},{"date":"2023-06-13","close":1168.4806},{"date":"2023-06-14","close":1146.1406},{"date":"2023-06-15","close":1146.1406},{"date":"2023-06-16","close":1165.5668},{"date":"2023-06-19","close":1189.8494},{"date":"2023-06-20","close":1166.5381},{"date":"2023-06-21","close":1170.4232},{"date":"2023-06-22","close":1209.2755},{"date":"2023-06-23","close":1179.165},{"date":"2023-06-26","close":1162.6528},{"date":"2023-06-27","close":1171.3945},{"date":"2023-06-28","close":1159.7389},{"date":"2023-06-29","close":1154.8823},{"date":"2023-06-30","close":1177.2224},{"date":"2023-07-03","close":1184.0215},{"date":"2023-07-04","close":1263.6686},{"date":"2023-07-05","close":1235.5007},{"date":"2023-07-06","close":1193.7346},{"date":"2023-07-07","close":1185.9641},{"date":"2023-07-10","close":1171.3945},{"date":"2023-07-11","close":1177.2224},{"date":"2023-07-12","close":1192.7633},{"date":"2023-07-13","close":1225.7877},{"date":"2023-07-14","close":1185.9641},{"date":"2023-07-17","close":1197.6199},{"date":"2023-07-18","close":1172.3658},{"date":"2023-07-19","close":1135.4563},{"date":"2023-07-20","close":1159.7389},{"date":"2023-07-21","close":1121.858},{"date":"2023-07-24","close":1011.1292},{"date":"2023-07-25","close":966.4491},{"date":"2023-07-26","close":927.5969},{"date":"2023-07-27","close":990.7318},{"date":"2023-07-28","close":1019.8709},{"date":"2023-07-31","close":988.7891},{"date":"2023-08-01","close":1005.3013},{"date":"2023-08-02","close":1004.33},{"date":"2023-08-03","close":981.0187},{"date":"2023-08-04","close":1045.1249},{"date":"2023-08-07","close":1045.1249},{"date":"2023-08-08","close":997.5309},{"date":"2023-08-09","close":1011.1292},{"date":"2023-08-10","close":996.5596},{"date":"2023-08-11","close":1028.6127},{"date":"2023-08-14","close":996.5596},{"date":"2023-08-16","close":979.076},{"date":"2023-08-17","close":999.4734},{"date":"2023-08-18","close":1009.1865},{"date":"2023-08-21","close":1023.7561},{"date":"2023-08-22","close":1112.1449},{"date":"2023-08-23","close":1121.858},{"date":"2023-08-24","close":1091.7476},{"date":"2023-08-25","close":1049.9813},{"date":"2023-08-28","close":1094.6614},{"date":"2023-08-29","close":1101.4606},{"date":"2023-08-30","close":1075.2354},{"date":"2023-08-31","close":1107.2885},{"date":"2023-09-01","close":1096.604},{"date":"2023-09-04","close":1070.3788},{"date":"2023-09-05","close":1090.7762},{"date":"2023-09-06","close":1082.0344},{"date":"2023-09-07","close":1085.9197},{"date":"2023-09-08","close":1085.9197},{"date":"2023-09-11","close":1076.2067},{"date":"2023-09-12","close":1055.8092},{"date":"2023-09-13","close":1044.1536},{"date":"2023-09-14","close":1150.9972},{"date":"2023-09-15","close":1132.5424},{"date":"2023-09-18","close":1131.571},{"date":"2023-09-19","close":1118.9441},{"date":"2023-09-20","close":1112.1449},{"date":"2023-09-21","close":1188.8781},{"date":"2023-09-22","close":1108.2596},{"date":"2023-09-25","close":1039.297},{"date":"2023-09-26","close":1063.5796},{"date":"2023-09-27","close":1073.2927},{"date":"2023-10-04","close":1069.4075},{"date":"2023-10-05","close":1046.0962},{"date":"2023-10-06","close":1048.0387},{"date":"2023-10-10","close":1047.0675},{"date":"2023-10-11","close":1071.3501},{"date":"2023-10-12","close":1105.3458},{"date":"2023-10-13","close":1074.264},{"date":"2023-10-16","close":1038.3257},{"date":"2023-10-17","close":1063.5796},{"date":"2023-10-18","close":1073.2927},{"date":"2023-10-19","close":1016.957},{"date":"2023-10-20","close":970.3343},{"date":"2023-10-23","close":953.8221},{"date":"2023-10-24","close":994.6169},{"date":"2023-10-25","close":1007.2439},{"date":"2023-10-26","close":959.65},{"date":"2023-10-27","close":928.5682},{"date":"2023-10-30","close":950.9082},{"date":"2023-10-31","close":924.6829},{"date":"2023-11-01","close":922.7404},{"date":"2023-11-02","close":955.7647},{"date":"2023-11-03","close":981.0187},{"date":"2023-11-06","close":985.8752},{"date":"2023-11-07","close":970.3343},{"date":"2023-11-08","close":976.1621},{"date":"2023-11-09","close":977.1334},{"date":"2023-11-10","close":975.1909},{"date":"2023-11-13","close":942.1664},{"date":"2023-11-14","close":964.5065},{"date":"2023-11-15","close":1001.4161},{"date":"2023-11-16","close":1014.043},{"date":"2023-11-17","close":1006.2726},{"date":"2023-11-20","close":998.5021},{"date":"2023-11-21","close":1013.0718},{"date":"2023-11-22","close":1001.4161},{"date":"2023-11-23","close":1005.3013},{"date":"2023-11-24","close":996.5596},{"date":"2023-11-27","close":992.6743},{"date":"2023-11-28","close":989.7604},{"date":"2023-11-29","close":977.1334},{"date":"2023-11-30","close":983.9326},{"date":"2023-12-01","close":984.9039},{"date":"2023-12-04","close":980.0474},{"date":"2023-12-05","close":978.1047},{"date":"2023-12-06","close":971.3056},{"date":"2023-12-07","close":960.6213},{"date":"2023-12-08","close":975.1909},{"date":"2023-12-11","close":977.1334},{"date":"2023-12-12","close":976.1621},{"date":"2023-12-13","close":969.363},{"date":"2023-12-14","close":1001.4161},{"date":"2023-12-15","close":994.6169},{"date":"2023-12-18","close":1018.8996},{"date":"2023-12-19","close":1010.1578},{"date":"2023-12-20","close":999.4734},{"date":"2023-12-21","close":981.99},{"date":"2023-12-22","close":1019.8709},{"date":"2023-12-26","close":992.6743},{"date":"2023-12-27","close":1018.8996},{"date":"2023-12-28","close":1015.0143},{"date":"2024-01-02","close":1040.2683},{"date":"2024-01-03","close":1057.7518},{"date":"2024-01-04","close":1026.67},{"date":"2024-01-05","close":1044.1536},{"date":"2024-01-08","close":1073.2927},{"date":"2024-01-09","close":1063.5796},{"date":"2024-01-10","close":1107.2885},{"date":"2024-01-11","close":1087.8623},{"date":"2024-01-12","close":1087.8623},{"date":"2024-01-15","close":1086.891},{"date":"2024-01-16","close":1107.2885},{"date":"2024-01-17","close":1068.4362},{"date":"2024-01-18","close":1124.7719},{"date":"2024-01-19","close":1117.0015},{"date":"2024-01-22","close":1156.825},{"date":"2024-01-23","close":1124.7719},{"date":"2024-01-24","close":1139.3414},{"date":"2024-01-25","close":1111.1736},{"date":"2024-01-26","close":1130.5997},{"date":"2024-01-29","close":1088.8336},{"date":"2024-01-30","close":1104.3745},{"date":"2024-01-31","close":1063.5796},{"date":"2024-02-01","close":1057.7518},{"date":"2024-02-02","close":1047.0675},{"date":"2024-02-05","close":1049.01},{"date":"2024-02-06","close":1059.6945},{"date":"2024-02-07","close":1055.8092},{"date":"2024-02-08","close":1056.7805},{"date":"2024-02-13","close":1074.264},{"date":"2024-02-14","close":1081.0631},{"date":"2024-02-15","close":1090.7762},{"date":"2024-02-16","close":1084.9484},{"date":"2024-02-19","close":1081.0631},{"date":"2024-02-20","close":1093.6901},{"date":"2024-02-21","close":1081.0631},{"date":"2024-02-22","close":1089.8049},{"date":"2024-02-23","close":1068.4362},{"date":"2024-02-26","close":1057.7518},{"date":"2024-02-27","close":1034.4404},{"date":"2024-02-28","close":1053.8666},{"date":"2024-02-29","close":1051.924},{"date":"2024-03-04","close":1078.1492},{"date":"2024-03-05","close":1071.3501},{"date":"2024-03-06","close":1065.5222},{"date":"2024-03-07","close":1035.4117},{"date":"2024-03-08","close":1051.924},{"date":"2024-03-11","close":1066.4935},{"date":"2024-03-12","close":1057.7518},{"date":"2024-03-13","close":1071.3501},{"date":"2024-03-14","close":1056.7805},{"date":"2024-03-15","close":1059.6945},{"date":"2024-03-18","close":1064.5509},{"date":"2024-03-19","close":1063.5796},{"date":"2024-03-20","close":1069.4075},{"date":"2024-03-21","close":1084.9484},{"date":"2024-03-22","close":1095.6327},{"date":"2024-03-25","close":1088.8336},{"date":"2024-03-26","close":1095.6327},{"date":"2024-03-27","close":1106.3171},{"date":"2024-03-28","close":1100.4893},{"date":"2024-03-29","close":1084.9484},{"date":"2024-04-01","close":1109.231},{"date":"2024-04-02","close":1106.3171},{"date":"2024-04-03","close":1110.2023},{"date":"2024-04-04","close":1107.2885},{"date":"2024-04-05","close":1084.9484},{"date":"2024-04-08","close":1067.4648},{"date":"2024-04-09","close":1067.4648},{"date":"2024-04-11","close":1014.043},{"date":"2024-04-12","close":1016.957},{"date":"2024-04-15","close":999.4734},{"date":"2024-04-16","close":981.0187},{"date":"2024-04-17","close":997.5309},{"date":"2024-04-18","close":1000.4448},{"date":"2024-04-19","close":994.6169},{"date":"2024-04-22","close":982.9613},{"date":"2024-04-23","close":981.0187},{"date":"2024-04-24","close":1001.4161},{"date":"2024-04-25","close":1005.3013},{"date":"2024-04-26","close":999.4734},{"date":"2024-04-29","close":1005.3013},{"date":"2024-04-30","close":1019.8709},{"date":"2024-05-02","close":1030.5553},{"date":"2024-05-03","close":1018.8996},{"date":"2024-05-07","close":1018.8996},{"date":"2024-05-08","close":1016.957},{"date":"2024-05-09","close":1012.1005},{"date":"2024-05-10","close":995.5883},{"date":"2024-05-13","close":986.8465},{"date":"2024-05-14","close":981.99},{"date":"2024-05-16","close":985.8752},{"date":"2024-05-17","close":1011.1292},{"date":"2024-05-20","close":1014.043},{"date":"2024-05-21","close":1021.8135},{"date":"2024-05-22","close":1017.9283},{"date":"2024-05-23","close":1013.0718},{"date":"2024-05-24","close":1018.8996},{"date":"2024-05-27","close":1017.9283},{"date":"2024-05-28","close":1009.1865},{"date":"2024-05-29","close":1008.2152},{"date":"2024-05-30","close":1007.2439},{"date":"2024-05-31","close":1018.8996},{"date":"2024-06-03","close":1029.584},{"date":"2024-06-04","close":1018.8996},{"date":"2024-06-05","close":1015.0143},{"date":"2024-06-07","close":1005.3013},{"date":"2024-06-10","close":1008.2152},{"date":"2024-06-11","close":990.7318},{"date":"2024-06-12","close":994.6169},{"date":"2024-06-13","close":998.5021},{"date":"2024-06-14","close":982.9613},{"date":"2024-06-17","close":988.7891},{"date":"2024-06-18","close":974.2195},{"date":"2024-06-19","close":972.2769},{"date":"2024-06-20","close":973.2482},{"date":"2024-06-21","close":967.4204},{"date":"2024-06-24","close":961.5925},{"date":"2024-06-25","close":952.8508},{"date":"2024-06-26","close":942.1664},{"date":"2024-06-27","close":928.5682},{"date":"2024-06-28","close":947.0229},{"date":"2024-07-01","close":945.0804},{"date":"2024-07-02","close":926.6255},{"date":"2024-07-03","close":905.2568},{"date":"2024-07-04","close":913.0273},{"date":"2024-07-05","close":900.4003},{"date":"2024-07-08","close":901.3716},{"date":"2024-07-09","close":895.5438},{"date":"2024-07-10","close":884.8594},{"date":"2024-07-11","close":890.6873},{"date":"2024-07-12","close":843.0933},{"date":"2024-07-15","close":846.0072},{"date":"2024-07-16","close":847.9498},{"date":"2024-07-17","close":837.2654},{"date":"2024-07-18","close":834.3515},{"date":"2024-07-19","close":865.4333},{"date":"2024-07-22","close":836.2941},{"date":"2024-07-23","close":844.0646},{"date":"2024-07-24","close":843.0933},{"date":"2024-07-25","close":825.6097},{"date":"2024-07-26","close":828.5237},{"date":"2024-07-29","close":823.6672},{"date":"2024-07-30","close":823.6672},{"date":"2024-07-31","close":822.6959},{"date":"2024-08-01","close":861.5481},{"date":"2024-08-02","close":839.2081},{"date":"2024-08-05","close":709.0531},{"date":"2024-08-06","close":772.188},{"date":"2024-08-07","close":766.3601},{"date":"2024-08-08","close":780.9297},{"date":"2024-08-09","close":795.4993},{"date":"2024-08-12","close":825.6097},{"date":"2024-08-13","close":816.868},{"date":"2024-08-14","close":812.9828},{"date":"2024-08-16","close":875.1464},{"date":"2024-08-19","close":845.0359},{"date":"2024-08-20","close":860.5768},{"date":"2024-08-21","close":856.6915},{"date":"2024-08-22","close":848.9211},{"date":"2024-08-23","close":823.6672},{"date":"2024-08-26","close":809.0976},{"date":"2024-08-27","close":810.0688},{"date":"2024-08-28","close":801.3271},{"date":"2024-08-29","close":786.7576},{"date":"2024-08-30","close":820.7532},{"date":"2024-09-02","close":858.6342},{"date":"2024-09-03","close":833.3802},{"date":"2024-09-04","close":786.7576},{"date":"2024-09-05","close":788.7001},{"date":"2024-09-06","close":786.7576},{"date":"2024-09-09","close":783.8436},{"date":"2024-09-10","close":776.0732},{"date":"2024-09-11","close":772.188},{"date":"2024-09-12","close":780.9297},{"date":"2024-09-13","close":783.8436},{"date":"2024-09-19","close":783.8436},{"date":"2024-09-20","close":786.7576},{"date":"2024-09-23","close":790.6428},{"date":"2024-09-24","close":792.5854},{"date":"2024-09-25","close":791.6141},{"date":"2024-09-26","close":836.2941},{"date":"2024-09-27","close":826.5811},{"date":"2024-09-30","close":826.5811},{"date":"2024-10-02","close":837.2654},{"date":"2024-10-04","close":838.2368},{"date":"2024-10-07","close":846.9785},{"date":"2024-10-08","close":854.749},{"date":"2024-10-10","close":865.4333},{"date":"2024-10-11","close":836.2941},{"date":"2024-10-14","close":832.4089},{"date":"2024-10-15","close":848.9211},{"date":"2024-10-16","close":848.9211},{"date":"2024-10-17","close":832.4089},{"date":"2024-10-18","close":828.5237},{"date":"2024-10-21","close":842.1219},{"date":"2024-10-22","close":832.4089},{"date":"2024-10-23","close":835.3228},{"date":"2024-10-24","close":832.4089},{"date":"2024-10-25","close":835.3228},{"date":"2024-10-28","close":842.1219},{"date":"2024-10-29","close":832.4089},{"date":"2024-10-30","close":841.1506},{"date":"2024-10-31","close":866.4046},{"date":"2024-11-01","close":870.2898},{"date":"2024-11-04","close":870.2898},{"date":"2024-11-05","close":876.1177},{"date":"2024-11-06","close":864.462},{"date":"2024-11-07","close":864.462},{"date":"2024-11-08","close":847.9498},{"date":"2024-11-11","close":819.7819},{"date":"2024-11-12","close":764.4175},{"date":"2024-11-13","close":715.8522},{"date":"2024-11-14","close":691.5696},{"date":"2024-11-15","close":683.7991},{"date":"2024-11-18","close":686.7131},{"date":"2024-11-19","close":695.4548},{"date":"2024-11-20","close":701.2827},{"date":"2024-11-21","close":709.0531},{"date":"2024-11-22","close":709.0531},{"date":"2024-11-25","close":715.8522},{"date":"2024-11-26","close":713.9096},{"date":"2024-11-27","close":720.7087},{"date":"2024-11-28","close":690.5983},{"date":"2024-11-29","close":666.3157},{"date":"2024-12-02","close":647.8608},{"date":"2024-12-03","close":643.9756},{"date":"2024-12-04","close":638.1478},{"date":"2024-12-05","close":633.2913},{"date":"2024-12-06","close":628.4348},{"date":"2024-12-09","close":585.6973},{"date":"2024-12-10","close":643.0043},{"date":"2024-12-11","close":648.8322},{"date":"2024-12-12","close":654.66},{"date":"2024-12-13","close":664.373},{"date":"2024-12-16","close":690.5983},{"date":"2024-12-17","close":701.2827},{"date":"2024-12-18","close":702.254},{"date":"2024-12-19","close":698.3687},{"date":"2024-12-20","close":697.3974},{"date":"2024-12-23","close":697.3974},{"date":"2024-12-24","close":694.4835},{"date":"2024-12-26","close":689.627},{"date":"2024-12-27","close":670.2009},{"date":"2024-12-30","close":690.5983},{"date":"2025-01-02","close":675.0574},{"date":"2025-01-03","close":691.5696},{"date":"2025-01-06","close":696.4261},{"date":"2025-01-07","close":707.1105},{"date":"2025-01-08","close":710.9957},{"date":"2025-01-09","close":698.3687},{"date":"2025-01-10","close":701.2827},{"date":"2025-01-13","close":700.3113},{"date":"2025-01-14","close":714.8809},{"date":"2025-01-15","close":709.0531},{"date":"2025-01-16","close":721.6801},{"date":"2025-01-17","close":717.7949},{"date":"2025-01-20","close":716.8235},{"date":"2025-01-21","close":727.5079},{"date":"2025-01-22","close":718.7662},{"date":"2025-01-23","close":712.9383},{"date":"2025-01-24","close":705.1678},{"date":"2025-01-31","close":711.967},{"date":"2025-02-03","close":675.0574},{"date":"2025-02-04","close":681.8566},{"date":"2025-02-05","close":699.34},{"date":"2025-02-06","close":699.34},{"date":"2025-02-07","close":706.1392},{"date":"2025-02-10","close":695.4548},{"date":"2025-02-11","close":707.1105},{"date":"2025-02-12","close":684.7704},{"date":"2025-02-13","close":687.6844},{"date":"2025-02-14","close":693.5122},{"date":"2025-02-17","close":699.34},{"date":"2025-02-18","close":703.2253},{"date":"2025-02-19","close":701.2827},{"date":"2025-02-20","close":698.3687},{"date":"2025-02-21","close":701.2827},{"date":"2025-02-24","close":702.254},{"date":"2025-02-25","close":706.1392},{"date":"2025-02-26","close":710.0244},{"date":"2025-02-27","close":712.9383},{"date":"2025-02-28","close":697.3974},{"date":"2025-03-04","close":698.3687},{"date":"2025-03-05","close":712.9383},{"date":"2025-03-06","close":695.4548},{"date":"2025-03-07","close":689.627},{"date":"2025-03-10","close":687.6844},{"date":"2025-03-11","close":680.8853},{"date":"2025-03-12","close":689.627},{"date":"2025-03-13","close":688.6557},{"date":"2025-03-14","close":690.5983},{"date":"2025-03-17","close":688.6557},{"date":"2025-03-18","close":677.0},{"date":"2025-03-19","close":677.0},{"date":"2025-03-20","close":688.6557},{"date":"2025-03-21","close":678.9426},{"date":"2025-03-24","close":677.0},{"date":"2025-03-25","close":674.0861},{"date":"2025-03-26","close":679.9139},{"date":"2025-03-27","close":675.0574},{"date":"2025-03-28","close":661.4591},{"date":"2025-03-31","close":656.6026},{"date":"2025-04-01","close":664.373},{"date":"2025-04-02","close":653.6887},{"date":"2025-04-03","close":647.8608},{"date":"2025-04-04","close":643.9756},{"date":"2025-04-07","close":624.5495},{"date":"2025-04-08","close":626.4921},{"date":"2025-04-09","close":628.4348},{"date":"2025-04-10","close":652.7173},{"date":"2025-04-11","close":666.3157},{"date":"2025-04-14","close":679.9139},{"date":"2025-04-15","close":687.6844},{"date":"2025-04-16","close":683.7991},{"date":"2025-04-17","close":682.8278},{"date":"2025-04-18","close":683.7991},{"date":"2025-04-21","close":683.7991},{"date":"2025-04-22","close":672.1435},{"date":"2025-04-23","close":675.0574},{"date":"2025-04-24","close":674.0861},{"date":"2025-04-25","close":676.0287},{"date":"2025-04-28","close":672.1435},{"date":"2025-04-29","close":672.1435},{"date":"2025-04-30","close":660.4878},{"date":"2025-05-02","close":652.7173},{"date":"2025-05-07","close":649.8035},{"date":"2025-05-08","close":648.8322},{"date":"2025-05-09","close":644.9469},{"date":"2025-05-12","close":654.66},{"date":"2025-05-13","close":648.8322},{"date":"2025-05-14","close":655.6313},{"date":"2025-05-15","close":663.4017},{"date":"2025-05-16","close":645.9182},{"date":"2025-05-19","close":650.7748},{"date":"2025-05-20","close":654.66},{"date":"2025-05-21","close":650.7748},{"date":"2025-05-22","close":639.1191},{"date":"2025-05-23","close":637.1765},{"date":"2025-05-26","close":633.2913},{"date":"2025-05-27","close":631.3486},{"date":"2025-05-28","close":635.2339},{"date":"2025-05-29","close":636.2052},{"date":"2025-05-30","close":635.2339},{"date":"2025-06-02","close":637.1765},{"date":"2025-06-04","close":639.1191},{"date":"2025-06-05","close":642.033},{"date":"2025-06-09","close":643.0043},{"date":"2025-06-10","close":651.7461},{"date":"2025-06-11","close":656.6026},{"date":"2025-06-12","close":697.3974},{"date":"2025-06-13","close":689.627},{"date":"2025-06-16","close":705.1678},{"date":"2025-06-17","close":699.34},{"date":"2025-06-18","close":712.9383},{"date":"2025-06-19","close":710.0244},{"date":"2025-06-20","close":711.967},{"date":"2025-06-23","close":699.34},{"date":"2025-06-24","close":706.1392},{"date":"2025-06-25","close":710.9957},{"date":"2025-06-26","close":705.1678},{"date":"2025-06-27","close":690.5983},{"date":"2025-06-30","close":692.5409},{"date":"2025-07-01","close":708.0818},{"date":"2025-07-02","close":708.0818},{"date":"2025-07-03","close":705.1678},{"date":"2025-07-04","close":688.6557},{"date":"2025-07-07","close":683.7991},{"date":"2025-07-08","close":678.9426},{"date":"2025-07-09","close":680.8853},{"date":"2025-07-10","close":682.8278},{"date":"2025-07-11","close":689.627},{"date":"2025-07-14","close":688.6557},{"date":"2025-07-15","close":686.7131},{"date":"2025-07-16","close":680.8853},{"date":"2025-07-17","close":680.8853},{"date":"2025-07-18","close":683.7991},{"date":"2025-07-21","close":684.7704},{"date":"2025-07-22","close":679.9139},{"date":"2025-07-23","close":677.0},{"date":"2025-07-24","close":675.0574},{"date":"2025-07-25","close":675.0574},{"date":"2025-07-28","close":665.3444},{"date":"2025-07-29","close":667.2869},{"date":"2025-07-30","close":680.8853},{"date":"2025-07-31","close":681.8566},{"date":"2025-08-01","close":670.2009},{"date":"2025-08-04","close":674.0861},{"date":"2025-08-05","close":678.9426},{"date":"2025-08-06","close":674.0861},{"date":"2025-08-07","close":678.9426},{"date":"2025-08-08","close":679.9139},{"date":"2025-08-11","close":673.1148},{"date":"2025-08-12","close":677.0},{"date":"2025-08-13","close":699.34},{"date":"2025-08-14","close":699.34},{"date":"2025-08-18","close":720.7087},{"date":"2025-08-19","close":715.8522},{"date":"2025-08-20","close":710.9957},{"date":"2025-08-21","close":700.3113},{"date":"2025-08-22","close":695.4548},{"date":"2025-08-25","close":702.254},{"date":"2025-08-26","close":690.5983},{"date":"2025-08-27","close":685.7418},{"date":"2025-08-28","close":684.7704},{"date":"2025-08-29","close":674.0861},{"date":"2025-09-01","close":652.7173},{"date":"2025-09-02","close":657.5739},{"date":"2025-09-03","close":659.5165},{"date":"2025-09-04","close":664.373},{"date":"2025-09-05","close":659.5165},{"date":"2025-09-08","close":663.4017},{"date":"2025-09-09","close":664.373},{"date":"2025-09-10","close":668.2582},{"date":"2025-09-11","close":685.7418},{"date":"2025-09-12","close":689.627},{"date":"2025-09-15","close":689.627},{"date":"2025-09-16","close":689.627},{"date":"2025-09-17","close":693.5122},{"date":"2025-09-18","close":700.3113},{"date":"2025-09-19","close":715.0},{"date":"2025-09-22","close":701.2827},{"date":"2025-09-23","close":689.627},{"date":"2025-09-24","close":706.1392},{"date":"2025-09-25","close":691.5696},{"date":"2025-09-26","close":684.7704},{"date":"2025-09-29","close":688.6557},{"date":"2025-09-30","close":685.7418},{"date":"2025-10-01","close":684.7704},{"date":"2025-10-02","close":684.7704},{"date":"2025-10-10","close":693.5122},{"date":"2025-10-13","close":689.627},{"date":"2025-10-14","close":693.5122},{"date":"2025-10-15","close":702.254},{"date":"2025-10-16","close":702.254},{"date":"2025-10-17","close":698.3687},{"date":"2025-10-20","close":690.5983},{"date":"2025-10-21","close":689.627},{"date":"2025-10-22","close":687.6844},{"date":"2025-10-23","close":682.8278},{"date":"2025-10-24","close":671.1722},{"date":"2025-10-27","close":658.5452},{"date":"2025-10-28","close":658.5452},{"date":"2025-10-29","close":655.6313},{"date":"2025-10-30","close":647.8608},{"date":"2025-10-31","close":651.7461},{"date":"2025-11-03","close":645.9182},{"date":"2025-11-04","close":639.1191},{"date":"2025-11-05","close":631.3486},{"date":"2025-11-06","close":626.4921},{"date":"2025-11-07","close":618.7217},{"date":"2025-11-10","close":620.6643},{"date":"2025-11-11","close":622.6069},{"date":"2025-11-12","close":636.2052},{"date":"2025-11-13","close":642.033},{"date":"2025-11-14","close":640.0904},{"date":"2025-11-17","close":640.0904},{"date":"2025-11-18","close":633.2913},{"date":"2025-11-19","close":641.0617},{"date":"2025-11-20","close":662.4304},{"date":"2025-11-21","close":661.4591},{"date":"2025-11-24","close":659.5165},{"date":"2025-11-25","close":660.4878},{"date":"2025-11-26","close":670.2009},{"date":"2025-11-27","close":667.2869},{"date":"2025-11-28","close":667.2869},{"date":"2025-12-01","close":669.2296},{"date":"2025-12-02","close":673.1148},{"date":"2025-12-03","close":670.2009},{"date":"2025-12-04","close":668.2582},{"date":"2025-12-05","close":673.1148},{"date":"2025-12-08","close":672.1435},{"date":"2025-12-09","close":672.1435},{"date":"2025-12-10","close":674.0861},{"date":"2025-12-11","close":677.9713},{"date":"2025-12-12","close":678.9426},{"date":"2025-12-15","close":677.9713},{"date":"2025-12-16","close":673.1148},{"date":"2025-12-17","close":679.9139},{"date":"2025-12-18","close":673.1148},{"date":"2025-12-19","close":678.9426},{"date":"2025-12-22","close":679.9139},{"date":"2025-12-23","close":674.0861},{"date":"2025-12-24","close":678.9426},{"date":"2025-12-26","close":677.0},{"date":"2025-12-29","close":699.0},{"date":"2025-12-30","close":685.0},{"date":"2026-01-02","close":686.0},{"date":"2026-01-05","close":671.0},{"date":"2026-01-06","close":659.0},{"date":"2026-01-07","close":646.0},{"date":"2026-01-08","close":643.0},{"date":"2026-01-09","close":646.0},{"date":"2026-01-12","close":659.0},{"date":"2026-01-13","close":653.0},{"date":"2026-01-14","close":660.0},{"date":"2026-01-15","close":669.0},{"date":"2026-01-16","close":667.0},{"date":"2026-01-19","close":657.0},{"date":"2026-01-20","close":650.0},{"date":"2026-01-21","close":643.0},{"date":"2026-01-22","close":638.0},{"date":"2026-01-23","close":644.0},{"date":"2026-01-26","close":650.0},{"date":"2026-01-27","close":650.0},{"date":"2026-01-28","close":646.0},{"date":"2026-01-29","close":652.0},{"date":"2026-01-30","close":659.0},{"date":"2026-02-02","close":638.0},{"date":"2026-02-03","close":645.0},{"date":"2026-02-04","close":647.0},{"date":"2026-02-05","close":651.0},{"date":"2026-02-06","close":650.0},{"date":"2026-02-09","close":658.0},{"date":"2026-02-10","close":665.0},{"date":"2026-02-11","close":672.0},{"date":"2026-02-12","close":674.0},{"date":"2026-02-13","close":661.0},{"date":"2026-02-19","close":669.0},{"date":"2026-02-20","close":668.0},{"date":"2026-02-23","close":726.0},{"date":"2026-02-24","close":742.0},{"date":"2026-02-25","close":769.0},{"date":"2026-02-26","close":769.0},{"date":"2026-02-27","close":819.0},{"date":"2026-03-03","close":792.0},{"date":"2026-03-04","close":720.0},{"date":"2026-03-05","close":770.0},{"date":"2026-03-06","close":760.0},{"date":"2026-03-09","close":775.0},{"date":"2026-03-10","close":768.0},{"date":"2026-03-11","close":793.0},{"date":"2026-03-12","close":789.0},{"date":"2026-03-13","close":794.0},{"date":"2026-03-16","close":784.0},{"date":"2026-03-17","close":786.0},{"date":"2026-03-18","close":780.0},{"date":"2026-03-19","close":795.0},{"date":"2026-03-20","close":784.0},{"date":"2026-03-23","close":780.0},{"date":"2026-03-24","close":770.0},{"date":"2026-03-25","close":775.0},{"date":"2026-03-26","close":770.0},{"date":"2026-03-27","close":780.0},{"date":"2026-03-30","close":768.0},{"date":"2026-03-31","close":767.0},{"date":"2026-04-01","close":780.0},{"date":"2026-04-02","close":769.0},{"date":"2026-04-03","close":764.0},{"date":"2026-04-06","close":756.0},{"date":"2026-04-07","close":759.0},{"date":"2026-04-08","close":764.0},{"date":"2026-04-09","close":758.0},{"date":"2026-04-10","close":765.0},{"date":"2026-04-13","close":769.0},{"date":"2026-04-14","close":781.0},{"date":"2026-04-15","close":815.0},{"date":"2026-04-16","close":819.0},{"date":"2026-04-17","close":830.0},{"date":"2026-04-20","close":916.0},{"date":"2026-04-21","close":909.0},{"date":"2026-04-22","close":907.0},{"date":"2026-04-23","close":907.0},{"date":"2026-04-24","close":909.0},{"date":"2026-04-27","close":914.0},{"date":"2026-04-28","close":914.0},{"date":"2026-04-29","close":914.0},{"date":"2026-04-30","close":915.0},{"date":"2026-05-04","close":912.0},{"date":"2026-05-06","close":894.0},{"date":"2026-05-07","close":913.0},{"date":"2026-05-08","close":876.0},{"date":"2026-05-11","close":823.0},{"date":"2026-05-12","close":842.0},{"date":"2026-05-13","close":834.0},{"date":"2026-05-14","close":804.0},{"date":"2026-05-15","close":800.0},{"date":"2026-05-18","close":780.0},{"date":"2026-05-19","close":779.0},{"date":"2026-05-20","close":762.0},{"date":"2026-05-21","close":742.0},{"date":"2026-05-22","close":754.0},{"date":"2026-05-26","close":4050.0},{"date":"2026-05-27","close":3955.0},{"date":"2026-05-28","close":3970.0},{"date":"2026-05-29","close":3935.0},{"date":"2026-06-01","close":3955.0},{"date":"2026-06-02","close":3530.0},{"date":"2026-06-04","close":3575.0},{"date":"2026-06-05","close":3500.0},{"date":"2026-06-08","close":3435.0},{"date":"2026-06-09","close":3510.0},{"date":"2026-06-10","close":3480.0},{"date":"2026-06-11","close":3475.0},{"date":"2026-06-12","close":3465.0},{"date":"2026-06-15","close":3500.0},{"date":"2026-06-16","close":3420.0},{"date":"2026-06-17","close":3475.0},{"date":"2026-06-18","close":3480.0},{"date":"2026-06-19","close":3485.0},{"date":"2026-06-22","close":3385.0},{"date":"2026-06-23","close":3300.0},{"date":"2026-06-24","close":2895.0},{"date":"2026-06-25","close":2605.0},{"date":"2026-06-26","close":2555.0},{"date":"2026-06-29","close":2510.0},{"date":"2026-06-30","close":2335.0},{"date":"2026-07-01","close":2405.0},{"date":"2026-07-02","close":2395.0},{"date":"2026-07-03","close":2295.0},{"date":"2026-07-06","close":2275.0},{"date":"2026-07-07","close":2305.0},{"date":"2026-07-08","close":2330.0},{"date":"2026-07-09","close":2190.0},{"date":"2026-07-10","close":2250.0},{"date":"2026-07-13","close":2245.0},{"date":"2026-07-14","close":2230.0},{"date":"2026-07-15","close":2220.0},{"date":"2026-07-16","close":2250.0},{"date":"2026-07-20","close":2205.0},{"date":"2026-07-21","close":2200.0},{"date":"2026-07-22","close":2195.0},{"date":"2026-07-23","close":2150.0},{"date":"2026-07-24","close":2165.0},{"date":"2026-07-27","close":2095.0},{"date":"2026-07-28","close":2025.0},{"date":"2026-07-29","close":2025.0},{"date":"2026-07-30","close":2025.0},{"date":"2026-07-31","close":2025.0},{"date":"2026-08-03","close":2025.0},{"date":"2026-08-04","close":2025.0},{"date":"2026-08-05","close":2025.0},{"date":"2026-08-06","close":2025.0},{"date":"2026-08-07","close":2025.0},{"date":"2026-08-10","close":2025.0},{"date":"2026-08-11","close":2025.0},{"date":"2026-08-12","close":2025.0},{"date":"2026-08-13","close":2025.0},{"date":"2026-08-14","close":2025.0},{"date":"2026-08-18","close":2025.0},{"date":"2026-08-19","close":2025.0},{"date":"2026-08-20","close":1843.0},{"date":"2026-08-21","close":1776.0},{"date":"2026-08-24","close":1740.0},{"date":"2026-08-25","close":1653.0},{"date":"2026-08-26","close":2145.0},{"date":"2026-08-27","close":2295.0},{"date":"2026-08-28","close":2220.0},{"date":"2026-08-31","close":2885.0},{"date":"2026-09-01","close":2975.0},{"date":"2026-09-02","close":2975.0},{"date":"2026-09-03","close":2995.0},{"date":"2026-09-04","close":2930.0},{"date":"2026-09-07","close":3005.0},{"date":"2026-09-08","close":2995.0},{"date":"2026-09-09","close":3130.0},{"date":"2026-09-10","close":3080.0},{"date":"2026-09-11","close":3055.0},{"date":"2026-09-14","close":3000.0},{"date":"2026-09-15","close":3070.0},{"date":"2026-09-16","close":3205.0},{"date":"2026-09-17","close":3175.0},{"date":"2026-09-18","close":3200.0},{"date":"2026-09-21","close":3115.0},{"date":"2026-09-22","close":3055.0},{"date":"2026-09-23","close":3165.0},{"date":"2026-09-28","close":3210.0},{"date":"2026-09-29","close":3150.0},{"date":"2026-09-30","close":3090.0},{"date":"2026-10-01","close":3120.0},{"date":"2026-10-02","close":3035.0},{"date":"2026-10-06","close":3100.0},{"date":"2026-10-07","close":3315.0},{"date":"2026-10-08","close":3175.0},{"date":"2026-10-12","close":3140.0},{"date":"2026-10-13","close":3350.0},{"date":"2026-10-14","close":3200.0},{"date":"2026-10-15","close":3180.0},{"date":"2026-10-16","close":3245.0},{"date":"2026-10-19","close":3210.0},{"date":"2026-10-20","close":3285.0},{"date":"2026-10-21","close":3290.0},{"date":"2026-10-22","close":3160.0},{"date":"2026-10-23","close":3130.0}],"chart_data":[{"date":"2024-10-23","open":832,"high":837,"low":824,"close":835,"volume":87711,"rsi_14":53.24,"sma_20":856.8,"sma_60":842.43,"sma_120":918.51},{"date":"2024-10-24","open":832,"high":832,"low":817,"close":832,"volume":76923,"rsi_14":48.09,"sma_20":858.95,"sma_60":842.23,"sma_120":917.06},{"date":"2024-10-25","open":832,"high":842,"low":824,"close":835,"volume":68119,"rsi_14":48.87,"sma_20":861.15,"sma_60":842.1,"sma_120":915.6},{"date":"2024-10-28","open":840,"high":844,"low":835,"close":842,"volume":90856,"rsi_14":48.09,"sma_20":863.75,"sma_60":842.38,"sma_120":914.25},{"date":"2024-10-29","open":843,"high":847,"low":829,"close":832,"volume":51608,"rsi_14":41.35,"sma_20":863.55,"sma_60":842.45,"sma_120":912.77},{"date":"2024-10-30","open":832,"high":853,"low":832,"close":841,"volume":64905,"rsi_14":40.46,"sma_20":864.3,"sma_60":842.75,"sma_120":911.23},{"date":"2024-10-31","open":833,"high":873,"low":833,"close":866,"volume":177314,"rsi_14":62.2,"sma_20":866.35,"sma_60":843.48,"sma_120":909.83},{"date":"2024-11-01","open":866,"high":874,"low":857,"close":870,"volume":127664,"rsi_14":65.35,"sma_20":868.05,"sma_60":844.3,"sma_120":908.55},{"date":"2024-11-04","open":870,"high":870,"low":858,"close":870,"volume":105118,"rsi_14":60.0,"sma_20":869.7,"sma_60":844.45,"sma_120":907.27},{"date":"2024-11-05","open":870,"high":878,"low":867,"close":876,"volume":123957,"rsi_14":62.07,"sma_20":871.2,"sma_60":845.08,"sma_120":906.07},{"date":"2024-11-06","open":876,"high":892,"low":836,"close":864,"volume":103377,"rsi_14":64.86,"sma_20":871.7,"sma_60":847.75,"sma_120":904.8},{"date":"2024-11-07","open":904,"high":904,"low":818,"close":864,"volume":153644,"rsi_14":49.32,"sma_20":869.7,"sma_60":848.68,"sma_120":903.35},{"date":"2024-11-08","open":827,"high":849,"low":821,"close":848,"volume":52682,"rsi_14":51.95,"sma_20":870.3,"sma_60":850.08,"sma_120":902.16},{"date":"2024-11-11","open":848,"high":864,"low":803,"close":820,"volume":126974,"rsi_14":46.24,"sma_20":869.65,"sma_60":850.75,"sma_120":900.77},{"date":"2024-11-12","open":820,"high":820,"low":762,"close":764,"volume":154123,"rsi_14":33.92,"sma_20":865.3,"sma_60":850.22,"sma_120":898.87},{"date":"2024-11-13","open":756,"high":756,"low":712,"close":716,"volume":265235,"rsi_14":28.1,"sma_20":858.45,"sma_60":848.33,"sma_120":896.33},{"date":"2024-11-14","open":716,"high":734,"low":692,"close":692,"volume":276573,"rsi_14":25.0,"sma_20":851.2,"sma_60":846.18,"sma_120":893.57},{"date":"2024-11-15","open":692,"high":695,"low":665,"close":684,"volume":244135,"rsi_14":22.56,"sma_20":843.75,"sma_60":843.97,"sma_120":890.67},{"date":"2024-11-18","open":657,"high":690,"low":652,"close":687,"volume":795705,"rsi_14":24.14,"sma_20":835.75,"sma_60":840.73,"sma_120":887.83},{"date":"2024-11-19","open":687,"high":719,"low":684,"close":695,"volume":203305,"rsi_14":24.14,"sma_20":828.7,"sma_60":838.17,"sma_120":885.1},{"date":"2024-11-20","open":705,"high":705,"low":690,"close":701,"volume":175383,"rsi_14":18.52,"sma_20":821.8,"sma_60":835.43,"sma_120":882.38},{"date":"2024-11-21","open":701,"high":722,"low":699,"close":709,"volume":111823,"rsi_14":19.71,"sma_20":815.45,"sma_60":832.9,"sma_120":879.73},{"date":"2024-11-22","open":709,"high":738,"low":698,"close":709,"volume":216569,"rsi_14":19.71,"sma_20":808.95,"sma_60":830.5,"sma_120":877.15},{"date":"2024-11-25","open":709,"high":723,"low":706,"close":716,"volume":131045,"rsi_14":20.0,"sma_20":802.45,"sma_60":828.65,"sma_120":874.64},{"date":"2024-11-26","open":716,"high":720,"low":704,"close":714,"volume":68090,"rsi_14":20.75,"sma_20":796.35,"sma_60":827.02,"sma_120":872.12},{"date":"2024-11-27","open":714,"high":721,"low":713,"close":721,"volume":51172,"rsi_14":26.61,"sma_20":790.15,"sma_60":825.48,"sma_120":869.57},{"date":"2024-11-28","open":721,"high":725,"low":691,"close":691,"volume":140786,"rsi_14":16.53,"sma_20":781.1,"sma_60":823.58,"sma_120":866.66},{"date":"2024-11-29","open":690,"high":690,"low":656,"close":666,"volume":319031,"rsi_14":16.81,"sma_20":770.6,"sma_60":821.52,"sma_120":863.63},{"date":"2024-12-02","open":666,"high":666,"low":638,"close":648,"volume":345103,"rsi_14":20.0,"sma_20":759.15,"sma_60":818.55,"sma_120":860.48},{"date":"2024-12-03","open":647,"high":656,"low":644,"close":644,"volume":193558,"rsi_14":25.97,"sma_20":747.2,"sma_60":814.87,"sma_120":857.38},{"date":"2024-12-04","open":626,"high":643,"low":626,"close":638,"volume":160350,"rsi_14":29.63,"sma_20":735.55,"sma_60":811.52,"sma_120":854.21},{"date":"2024-12-05","open":633,"high":648,"low":632,"close":633,"volume":110364,"rsi_14":30.3,"sma_20":725.6,"sma_60":808.88,"sma_120":851.14},{"date":"2024-12-06","open":633,"high":637,"low":617,"close":628,"volume":161342,"rsi_14":27.61,"sma_20":714.3,"sma_60":806.13,"sma_120":848.0},{"date":"2024-12-09","open":622,"high":626,"low":578,"close":586,"volume":486214,"rsi_14":16.57,"sma_20":702.25,"sma_60":802.68,"sma_120":844.46},{"date":"2024-12-10","open":579,"high":643,"low":579,"close":643,"volume":291893,"rsi_14":36.49,"sma_20":696.0,"sma_60":800.27,"sma_120":841.54},{"date":"2024-12-11","open":643,"high":653,"low":621,"close":649,"volume":154877,"rsi_14":35.91,"sma_20":692.55,"sma_60":798.08,"sma_120":838.62},{"date":"2024-12-12","open":651,"high":655,"low":641,"close":655,"volume":201477,"rsi_14":37.61,"sma_20":690.65,"sma_60":796.07,"sma_120":835.88},{"date":"2024-12-13","open":655,"high":666,"low":655,"close":664,"volume":34680,"rsi_14":38.43,"sma_20":689.65,"sma_60":794.07,"sma_120":833.24},{"date":"2024-12-16","open":664,"high":699,"low":664,"close":691,"volume":308681,"rsi_14":45.28,"sma_20":689.85,"sma_60":792.47,"sma_120":830.82},{"date":"2024-12-17","open":693,"high":705,"low":690,"close":701,"volume":117038,"rsi_14":46.12,"sma_20":690.15,"sma_60":791.05,"sma_120":828.53},{"date":"2024-12-18","open":701,"high":705,"low":694,"close":702,"volume":184666,"rsi_14":52.63,"sma_20":690.2,"sma_60":789.6,"sma_120":826.31},{"date":"2024-12-19","open":694,"high":705,"low":690,"close":698,"volume":107829,"rsi_14":57.97,"sma_20":689.65,"sma_60":788.02,"sma_120":824.12},{"date":"2024-12-20","open":698,"high":708,"low":689,"close":697,"volume":103817,"rsi_14":63.49,"sma_20":689.05,"sma_60":786.38,"sma_120":822.02},{"date":"2024-12-23","open":701,"high":701,"low":690,"close":697,"volume":48133,"rsi_14":64.86,"sma_20":688.1,"sma_60":784.77,"sma_120":820.04},{"date":"2024-12-24","open":692,"high":696,"low":689,"close":694,"volume":141084,"rsi_14":65.93,"sma_20":687.1,"sma_60":782.33,"sma_120":817.88},{"date":"2024-12-26","open":694,"high":694,"low":688,"close":690,"volume":223795,"rsi_14":65.93,"sma_20":685.5,"sma_60":779.98,"sma_120":815.68},{"date":"2024-12-27","open":678,"high":685,"low":663,"close":670,"volume":63012,"rsi_14":60.91,"sma_20":684.45,"sma_60":777.3,"sma_120":813.48},{"date":"2024-12-30","open":656,"high":697,"low":651,"close":691,"volume":34062,"rsi_14":81.03,"sma_20":685.7,"sma_60":774.78,"sma_120":811.64},{"date":"2025-01-02","open":691,"high":697,"low":667,"close":675,"volume":190646,"rsi_14":62.6,"sma_20":687.1,"sma_60":771.98,"sma_120":809.6},{"date":"2025-01-03","open":675,"high":692,"low":675,"close":692,"volume":21469,"rsi_14":65.49,"sma_20":689.55,"sma_60":769.32,"sma_120":807.81},{"date":"2025-01-06","open":683,"high":699,"low":679,"close":696,"volume":73729,"rsi_14":65.25,"sma_20":692.55,"sma_60":766.6,"sma_120":806.05},{"date":"2025-01-07","open":697,"high":714,"low":696,"close":707,"volume":90405,"rsi_14":65.49,"sma_20":696.35,"sma_60":763.88,"sma_120":804.43},{"date":"2025-01-08","open":708,"high":714,"low":704,"close":711,"volume":51362,"rsi_14":58.82,"sma_20":700.6,"sma_60":761.73,"sma_120":802.94},{"date":"2025-01-09","open":714,"high":714,"low":698,"close":698,"volume":87304,"rsi_14":48.76,"sma_20":706.4,"sma_60":759.43,"sma_120":801.29},{"date":"2025-01-10","open":702,"high":702,"low":696,"close":701,"volume":9128,"rsi_14":49.59,"sma_20":709.4,"sma_60":756.9,"sma_120":800.08},{"date":"2025-01-13","open":705,"high":711,"low":696,"close":700,"volume":42501,"rsi_14":50.83,"sma_20":712.05,"sma_60":754.35,"sma_120":798.83},{"date":"2025-01-14","open":699,"high":718,"low":699,"close":715,"volume":44033,"rsi_14":56.72,"sma_20":715.15,"sma_60":752.33,"sma_120":797.68},{"date":"2025-01-15","open":719,"high":719,"low":703,"close":709,"volume":89791,"rsi_14":54.29,"sma_20":717.45,"sma_60":750.28,"sma_120":796.58},{"date":"2025-01-16","open":709,"high":725,"low":704,"close":722,"volume":57673,"rsi_14":59.33,"sma_20":719.05,"sma_60":748.22,"sma_120":795.62},{"date":"2025-01-17","open":725,"high":725,"low":712,"close":718,"volume":73152,"rsi_14":59.73,"sma_20":719.9,"sma_60":746.25,"sma_120":794.35},{"date":"2025-01-20","open":718,"high":719,"low":713,"close":717,"volume":138532,"rsi_14":68.46,"sma_20":720.65,"sma_60":744.22,"sma_120":793.33},{"date":"2025-01-21","open":719,"high":735,"low":712,"close":728,"volume":77519,"rsi_14":65.83,"sma_20":722.15,"sma_60":742.42,"sma_120":792.33},{"date":"2025-01-22","open":728,"high":731,"low":714,"close":719,"volume":141520,"rsi_14":69.91,"sma_20":723.25,"sma_60":740.42,"sma_120":791.26},{"date":"2025-01-23","open":717,"high":718,"low":709,"close":713,"volume":37260,"rsi_14":60.78,"sma_20":724.05,"sma_60":738.2,"sma_120":790.29},{"date":"2025-01-24","open":718,"high":718,"low":705,"close":705,"volume":55167,"rsi_14":54.29,"sma_20":724.6,"sma_60":736.02,"sma_120":789.23},{"date":"2025-01-31","open":705,"high":720,"low":692,"close":712,"volume":76951,"rsi_14":52.48,"sma_20":725.75,"sma_60":733.8,"sma_120":788.27},{"date":"2025-02-03","open":691,"high":698,"low":675,"close":675,"volume":126720,"rsi_14":36.3,"sma_20":726.0,"sma_60":730.52,"sma_120":787.0},{"date":"2025-02-04","open":671,"high":687,"low":671,"close":682,"volume":72817,"rsi_14":43.41,"sma_20":725.55,"sma_60":727.28,"sma_120":785.79},{"date":"2025-02-05","open":682,"high":699,"low":682,"close":699,"volume":54721,"rsi_14":49.31,"sma_20":726.8,"sma_60":724.35,"sma_120":784.4},{"date":"2025-02-06","open":687,"high":829,"low":687,"close":699,"volume":4214285,"rsi_14":49.65,"sma_20":727.2,"sma_60":721.32,"sma_120":783.2},{"date":"2025-02-07","open":701,"high":724,"low":694,"close":706,"volume":342577,"rsi_14":46.67,"sma_20":727.7,"sma_60":718.6,"sma_120":783.17},{"date":"2025-02-10","open":699,"high":709,"low":690,"close":695,"volume":289488,"rsi_14":45.0,"sma_20":727.1,"sma_60":716.35,"sma_120":782.52},{"date":"2025-02-11","open":697,"high":709,"low":696,"close":707,"volume":79709,"rsi_14":44.6,"sma_20":726.9,"sma_60":713.93,"sma_120":782.01},{"date":"2025-02-12","open":702,"high":704,"low":685,"close":685,"volume":198621,"rsi_14":39.24,"sma_20":726.2,"sma_60":711.62,"sma_120":781.18},{"date":"2025-02-13","open":689,"high":701,"low":675,"close":688,"volume":231269,"rsi_14":40.62,"sma_20":725.5,"sma_60":710.3,"sma_120":780.26},{"date":"2025-02-14","open":690,"high":699,"low":685,"close":694,"volume":159727,"rsi_14":38.71,"sma_20":725.15,"sma_60":709.92,"sma_120":779.12},{"date":"2025-02-17","open":694,"high":699,"low":693,"close":699,"volume":121136,"rsi_14":43.42,"sma_20":724.35,"sma_60":710.05,"sma_120":778.12},{"date":"2025-02-18","open":699,"high":703,"low":697,"close":703,"volume":98678,"rsi_14":46.67,"sma_20":724.05,"sma_60":710.38,"sma_120":777.17},{"date":"2025-02-19","open":705,"high":709,"low":699,"close":701,"volume":110271,"rsi_14":48.61,"sma_20":723.0,"sma_60":710.63,"sma_120":775.68},{"date":"2025-02-20","open":702,"high":704,"low":694,"close":698,"volume":52328,"rsi_14":45.0,"sma_20":722.0,"sma_60":710.68,"sma_120":774.42},{"date":"2025-02-21","open":698,"high":702,"low":694,"close":701,"volume":91984,"rsi_14":62.86,"sma_20":721.2,"sma_60":710.68,"sma_120":773.06},{"date":"2025-02-24","open":701,"high":704,"low":694,"close":702,"volume":98115,"rsi_14":60.61,"sma_20":719.9,"sma_60":710.57,"sma_120":771.73},{"date":"2025-02-25","open":699,"high":709,"low":699,"close":706,"volume":116785,"rsi_14":54.12,"sma_20":719.25,"sma_60":710.52,"sma_120":770.51},{"date":"2025-02-26","open":700,"high":711,"low":699,"close":710,"volume":49537,"rsi_14":56.18,"sma_20":719.1,"sma_60":710.42,"sma_120":769.53},{"date":"2025-02-27","open":707,"high":719,"low":706,"close":713,"volume":82839,"rsi_14":54.12,"sma_20":719.5,"sma_60":710.4,"sma_120":768.71},{"date":"2025-02-28","open":709,"high":711,"low":697,"close":697,"volume":57257,"rsi_14":51.11,"sma_20":718.75,"sma_60":710.0,"sma_120":767.74},{"date":"2025-03-04","open":697,"high":701,"low":688,"close":698,"volume":77724,"rsi_14":44.3,"sma_20":719.95,"sma_60":710.13,"sma_120":766.86},{"date":"2025-03-05","open":703,"high":717,"low":690,"close":713,"volume":73224,"rsi_14":70.42,"sma_20":721.55,"sma_60":710.93,"sma_120":766.23},{"date":"2025-03-06","open":713,"high":713,"low":691,"close":695,"volume":108960,"rsi_14":54.65,"sma_20":721.35,"sma_60":711.75,"sma_120":765.15},{"date":"2025-03-07","open":694,"high":699,"low":688,"close":690,"volume":83203,"rsi_14":47.67,"sma_20":720.85,"sma_60":712.53,"sma_120":763.7},{"date":"2025-03-10","open":690,"high":693,"low":685,"close":688,"volume":61056,"rsi_14":42.68,"sma_20":719.9,"sma_60":713.38,"sma_120":762.45},{"date":"2025-03-11","open":670,"high":687,"low":666,"close":681,"volume":40595,"rsi_14":36.47,"sma_20":719.15,"sma_60":714.2,"sma_120":761.54},{"date":"2025-03-12","open":676,"high":693,"low":676,"close":690,"volume":30579,"rsi_14":43.48,"sma_20":718.25,"sma_60":715.25,"sma_120":760.69},{"date":"2025-03-13","open":690,"high":694,"low":689,"close":689,"volume":34014,"rsi_14":44.44,"sma_20":718.45,"sma_60":717.02,"sma_120":759.85},{"date":"2025-03-14","open":693,"high":695,"low":677,"close":691,"volume":22555,"rsi_14":43.82,"sma_20":718.6,"sma_60":717.83,"sma_120":759.05},{"date":"2025-03-17","open":687,"high":694,"low":687,"close":689,"volume":11640,"rsi_14":42.22,"sma_20":718.35,"sma_60":718.52,"sma_120":758.3},{"date":"2025-03-18","open":693,"high":693,"low":675,"close":677,"volume":101099,"rsi_14":34.69,"sma_20":717.2,"sma_60":718.9,"sma_120":757.48},{"date":"2025-03-19","open":677,"high":680,"low":675,"close":677,"volume":20709,"rsi_14":31.91,"sma_20":715.85,"sma_60":719.12,"sma_120":756.59},{"date":"2025-03-20","open":673,"high":694,"low":673,"close":689,"volume":87743,"rsi_14":37.86,"sma_20":715.2,"sma_60":719.08,"sma_120":755.77},{"date":"2025-03-21","open":689,"high":693,"low":673,"close":679,"volume":49637,"rsi_14":40.21,"sma_20":714.2,"sma_60":718.7,"sma_120":754.88},{"date":"2025-03-24","open":679,"high":683,"low":671,"close":677,"volume":70310,"rsi_14":38.78,"sma_20":712.95,"sma_60":718.27,"sma_120":753.93},{"date":"2025-03-25","open":677,"high":678,"low":669,"close":674,"volume":41016,"rsi_14":26.74,"sma_20":711.5,"sma_60":717.85,"sma_120":752.93},{"date":"2025-03-26","open":671,"high":680,"low":662,"close":680,"volume":36376,"rsi_14":39.19,"sma_20":710.15,"sma_60":717.55,"sma_120":751.97},{"date":"2025-03-27","open":670,"high":684,"low":670,"close":675,"volume":60301,"rsi_14":39.73,"sma_20":708.35,"sma_60":717.17,"sma_120":750.97},{"date":"2025-03-28","open":674,"high":674,"low":655,"close":661,"volume":62661,"rsi_14":34.12,"sma_20":705.7,"sma_60":716.6,"sma_120":749.47},{"date":"2025-03-31","open":656,"high":660,"low":649,"close":657,"volume":46516,"rsi_14":34.94,"sma_20":703.6,"sma_60":716.03,"sma_120":748.01},{"date":"2025-04-01","open":657,"high":664,"low":654,"close":664,"volume":142299,"rsi_14":34.15,"sma_20":701.85,"sma_60":715.93,"sma_120":746.62},{"date":"2025-04-02","open":663,"high":665,"low":638,"close":654,"volume":127473,"rsi_14":30.43,"sma_20":698.8,"sma_60":715.3,"sma_120":745.04},{"date":"2025-04-03","open":651,"high":651,"low":641,"close":648,"volume":51631,"rsi_14":27.08,"sma_20":696.35,"sma_60":714.83,"sma_120":743.41},{"date":"2025-04-04","open":646,"high":653,"low":634,"close":644,"volume":77414,"rsi_14":26.53,"sma_20":694.0,"sma_60":714.02,"sma_120":741.67},{"date":"2025-04-07","open":644,"high":644,"low":616,"close":625,"volume":166199,"rsi_14":24.53,"sma_20":690.75,"sma_60":712.78,"sma_120":739.69},{"date":"2025-04-08","open":626,"high":631,"low":620,"close":626,"volume":47340,"rsi_14":25.93,"sma_20":687.95,"sma_60":711.4,"sma_120":737.64},{"date":"2025-04-09","open":626,"high":636,"low":623,"close":628,"volume":84634,"rsi_14":18.37,"sma_20":684.8,"sma_60":709.98,"sma_120":735.86},{"date":"2025-04-10","open":629,"high":658,"low":629,"close":653,"volume":65410,"rsi_14":38.05,"sma_20":682.95,"sma_60":709.2,"sma_120":734.32},{"date":"2025-04-11","open":652,"high":666,"low":648,"close":666,"volume":19229,"rsi_14":45.6,"sma_20":681.7,"sma_60":708.6,"sma_120":732.75},{"date":"2025-04-14","open":663,"high":680,"low":659,"close":680,"volume":106804,"rsi_14":52.21,"sma_20":681.25,"sma_60":708.25,"sma_120":731.3},{"date":"2025-04-15","open":680,"high":688,"low":679,"close":688,"volume":67451,"rsi_14":52.9,"sma_20":681.8,"sma_60":707.78,"sma_120":730.06},{"date":"2025-04-16","open":688,"high":688,"low":676,"close":684,"volume":82228,"rsi_14":53.28,"sma_20":682.15,"sma_60":707.35,"sma_120":728.82},{"date":"2025-04-17","open":684,"high":686,"low":678,"close":683,"volume":33172,"rsi_14":58.87,"sma_20":681.85,"sma_60":706.68,"sma_120":727.45},{"date":"2025-04-18","open":687,"high":687,"low":675,"close":684,"volume":36011,"rsi_14":61.67,"sma_20":682.1,"sma_60":706.1,"sma_120":726.17},{"date":"2025-04-21","open":684,"high":685,"low":681,"close":684,"volume":25170,"rsi_14":58.93,"sma_20":682.45,"sma_60":705.53,"sma_120":724.88},{"date":"2025-04-22","open":678,"high":684,"low":672,"close":672,"volume":57286,"rsi_14":58.41,"sma_20":682.35,"sma_60":704.58,"sma_120":723.5},{"date":"2025-04-23","open":676,"high":679,"low":672,"close":675,"volume":58823,"rsi_14":62.73,"sma_20":682.1,"sma_60":703.83,"sma_120":722.12},{"date":"2025-04-24","open":678,"high":678,"low":667,"close":674,"volume":52711,"rsi_14":64.49,"sma_20":682.05,"sma_60":703.17,"sma_120":720.68},{"date":"2025-04-25","open":675,"high":678,"low":656,"close":676,"volume":75300,"rsi_14":79.78,"sma_20":682.8,"sma_60":702.67,"sma_120":719.34},{"date":"2025-04-28","open":677,"high":678,"low":669,"close":672,"volume":70639,"rsi_14":75.82,"sma_20":683.6,"sma_60":701.98,"sma_120":717.89},{"date":"2025-04-29","open":672,"high":673,"low":653,"close":672,"volume":129502,"rsi_14":75.28,"sma_20":684.0,"sma_60":701.93,"sma_120":716.23},{"date":"2025-04-30","open":671,"high":671,"low":657,"close":660,"volume":76519,"rsi_14":55.26,"sma_20":684.35,"sma_60":701.57,"sma_120":714.42},{"date":"2025-05-02","open":660,"high":660,"low":649,"close":653,"volume":95500,"rsi_14":40.0,"sma_20":684.6,"sma_60":700.77,"sma_120":712.56},{"date":"2025-05-07","open":653,"high":657,"low":641,"close":650,"volume":73485,"rsi_14":23.73,"sma_20":684.9,"sma_60":699.92,"sma_120":710.62},{"date":"2025-05-08","open":650,"high":653,"low":640,"close":649,"volume":109428,"rsi_14":11.54,"sma_20":686.15,"sma_60":698.93,"sma_120":708.77},{"date":"2025-05-09","open":648,"high":650,"low":640,"close":645,"volume":41971,"rsi_14":11.54,"sma_20":687.1,"sma_60":698.07,"sma_120":707.21},{"date":"2025-05-12","open":645,"high":658,"low":645,"close":655,"volume":72270,"rsi_14":26.23,"sma_20":688.45,"sma_60":697.17,"sma_120":705.55},{"date":"2025-05-13","open":659,"high":660,"low":648,"close":649,"volume":20196,"rsi_14":22.73,"sma_20":688.25,"sma_60":696.55,"sma_120":704.08},{"date":"2025-05-14","open":649,"high":660,"low":649,"close":656,"volume":76997,"rsi_14":30.14,"sma_20":687.7,"sma_60":696.0,"sma_120":703.15},{"date":"2025-05-15","open":660,"high":667,"low":659,"close":663,"volume":66223,"rsi_14":43.48,"sma_20":686.85,"sma_60":695.48,"sma_120":702.7},{"date":"2025-05-16","open":662,"high":664,"low":641,"close":646,"volume":97895,"rsi_14":32.14,"sma_20":684.7,"sma_60":694.57,"sma_120":702.31},{"date":"2025-05-19","open":655,"high":655,"low":646,"close":651,"volume":69301,"rsi_14":36.36,"sma_20":683.0,"sma_60":693.67,"sma_120":702.02},{"date":"2025-05-20","open":651,"high":660,"low":646,"close":655,"volume":27466,"rsi_14":37.78,"sma_20":681.55,"sma_60":692.87,"sma_120":701.75},{"date":"2025-05-21","open":654,"high":659,"low":648,"close":651,"volume":27274,"rsi_14":37.78,"sma_20":679.85,"sma_60":692.05,"sma_120":701.37},{"date":"2025-05-22","open":650,"high":650,"low":639,"close":639,"volume":24814,"rsi_14":33.33,"sma_20":677.55,"sma_60":690.98,"sma_120":700.83},{"date":"2025-05-23","open":639,"high":651,"low":634,"close":637,"volume":52805,"rsi_14":36.96,"sma_20":675.75,"sma_60":689.87,"sma_120":700.22},{"date":"2025-05-26","open":635,"high":636,"low":626,"close":633,"volume":45908,"rsi_14":38.64,"sma_20":673.6,"sma_60":688.62,"sma_120":699.57},{"date":"2025-05-27","open":633,"high":636,"low":628,"close":631,"volume":96860,"rsi_14":39.08,"sma_20":671.4,"sma_60":687.27,"sma_120":698.84},{"date":"2025-05-28","open":630,"high":638,"low":630,"close":635,"volume":64456,"rsi_14":42.22,"sma_20":669.3,"sma_60":685.93,"sma_120":698.17},{"date":"2025-05-29","open":632,"high":642,"low":632,"close":636,"volume":35602,"rsi_14":44.83,"sma_20":667.45,"sma_60":684.88,"sma_120":697.44},{"date":"2025-05-30","open":636,"high":641,"low":630,"close":635,"volume":29240,"rsi_14":37.18,"sma_20":665.55,"sma_60":683.8,"sma_120":696.97},{"date":"2025-06-02","open":635,"high":652,"low":635,"close":637,"volume":42338,"rsi_14":41.89,"sma_20":664.35,"sma_60":682.5,"sma_120":696.72},{"date":"2025-06-04","open":651,"high":657,"low":638,"close":639,"volume":38999,"rsi_14":37.68,"sma_20":663.65,"sma_60":681.53,"sma_120":696.64},{"date":"2025-06-05","open":639,"high":649,"low":639,"close":642,"volume":30609,"rsi_14":32.81,"sma_20":663.25,"sma_60":680.72,"sma_120":696.62},{"date":"2025-06-09","open":642,"high":653,"low":642,"close":643,"volume":86576,"rsi_14":46.81,"sma_20":662.95,"sma_60":679.95,"sma_120":696.67},{"date":"2025-06-10","open":644,"high":659,"low":644,"close":652,"volume":70813,"rsi_14":50.98,"sma_20":663.3,"sma_60":679.45,"sma_120":696.83},{"date":"2025-06-11","open":657,"high":663,"low":652,"close":657,"volume":20630,"rsi_14":51.92,"sma_20":663.4,"sma_60":678.88,"sma_120":697.07},{"date":"2025-06-12","open":657,"high":735,"low":654,"close":697,"volume":729062,"rsi_14":76.67,"sma_20":665.9,"sma_60":679.03,"sma_120":698.02},{"date":"2025-06-13","open":692,"high":694,"low":678,"close":690,"volume":222124,"rsi_14":80.23,"sma_20":667.65,"sma_60":679.02,"sma_120":698.42},{"date":"2025-06-16","open":689,"high":714,"low":687,"close":705,"volume":119253,"rsi_14":85.0,"sma_20":669.8,"sma_60":679.3,"sma_120":698.91},{"date":"2025-06-17","open":703,"high":703,"low":690,"close":699,"volume":87378,"rsi_14":83.33,"sma_20":672.55,"sma_60":679.68,"sma_120":699.29},{"date":"2025-06-18","open":699,"high":728,"low":699,"close":713,"volume":100164,"rsi_14":86.84,"sma_20":675.75,"sma_60":680.3,"sma_120":699.71},{"date":"2025-06-19","open":713,"high":727,"low":700,"close":710,"volume":63885,"rsi_14":84.07,"sma_20":678.6,"sma_60":680.67,"sma_120":699.88},{"date":"2025-06-20","open":710,"high":718,"low":692,"close":712,"volume":30338,"rsi_14":84.21,"sma_20":681.75,"sma_60":681.23,"sma_120":699.97},{"date":"2025-06-23","open":706,"high":712,"low":674,"close":699,"volume":137753,"rsi_14":76.19,"sma_20":684.85,"sma_60":681.62,"sma_120":699.94},{"date":"2025-06-24","open":700,"high":707,"low":692,"close":706,"volume":42971,"rsi_14":77.1,"sma_20":688.4,"sma_60":682.17,"sma_120":700.01},{"date":"2025-06-25","open":717,"high":717,"low":697,"close":711,"volume":22572,"rsi_14":77.61,"sma_20":692.4,"sma_60":682.7,"sma_120":700.12},{"date":"2025-06-26","open":719,"high":720,"low":703,"close":705,"volume":46473,"rsi_14":73.72,"sma_20":696.2,"sma_60":683.22,"sma_120":700.19},{"date":"2025-06-27","open":714,"high":714,"low":687,"close":691,"volume":34922,"rsi_14":66.23,"sma_20":699.05,"sma_60":683.72,"sma_120":700.16},{"date":"2025-06-30","open":691,"high":697,"low":677,"close":693,"volume":52455,"rsi_14":64.58,"sma_20":701.95,"sma_60":684.33,"sma_120":700.18},{"date":"2025-07-01","open":690,"high":711,"low":686,"close":708,"volume":74200,"rsi_14":67.1,"sma_20":705.7,"sma_60":685.08,"sma_120":700.51},{"date":"2025-07-02","open":716,"high":716,"low":688,"close":708,"volume":71036,"rsi_14":54.87,"sma_20":709.35,"sma_60":686.02,"sma_120":700.66},{"date":"2025-07-03","open":708,"high":708,"low":691,"close":705,"volume":25213,"rsi_14":57.41,"sma_20":712.75,"sma_60":687.0,"sma_120":700.92},{"date":"2025-07-04","open":705,"high":705,"low":681,"close":689,"volume":88839,"rsi_14":42.2,"sma_20":715.15,"sma_60":687.77,"sma_120":700.89},{"date":"2025-07-07","open":686,"high":689,"low":678,"close":684,"volume":79364,"rsi_14":42.59,"sma_20":717.25,"sma_60":688.78,"sma_120":700.78},{"date":"2025-07-08","open":684,"high":693,"low":678,"close":679,"volume":65743,"rsi_14":32.32,"sma_20":718.65,"sma_60":689.68,"sma_120":700.54},{"date":"2025-07-09","open":683,"high":705,"low":679,"close":681,"volume":66738,"rsi_14":34.69,"sma_20":719.9,"sma_60":690.58,"sma_120":700.28},{"date":"2025-07-10","open":683,"high":693,"low":681,"close":683,"volume":56081,"rsi_14":34.69,"sma_20":719.15,"sma_60":691.1,"sma_120":700.15},{"date":"2025-07-11","open":684,"high":692,"low":682,"close":690,"volume":48114,"rsi_14":44.57,"sma_20":719.15,"sma_60":691.5,"sma_120":700.05},{"date":"2025-07-14","open":690,"high":696,"low":682,"close":689,"volume":77713,"rsi_14":39.53,"sma_20":718.3,"sma_60":691.65,"sma_120":699.95},{"date":"2025-07-15","open":689,"high":691,"low":681,"close":687,"volume":43754,"rsi_14":34.94,"sma_20":717.65,"sma_60":691.63,"sma_120":699.71},{"date":"2025-07-16","open":682,"high":693,"low":678,"close":681,"volume":62913,"rsi_14":34.94,"sma_20":716.0,"sma_60":691.58,"sma_120":699.47},{"date":"2025-07-17","open":683,"high":684,"low":674,"close":681,"volume":67556,"rsi_14":42.65,"sma_20":714.5,"sma_60":691.55,"sma_120":699.12},{"date":"2025-07-18","open":681,"high":686,"low":677,"close":684,"volume":24969,"rsi_14":43.48,"sma_20":713.05,"sma_60":691.55,"sma_120":698.83},{"date":"2025-07-21","open":681,"high":686,"low":681,"close":685,"volume":26352,"rsi_14":27.78,"sma_20":712.3,"sma_60":691.57,"sma_120":698.55},{"date":"2025-07-22","open":683,"high":686,"low":678,"close":680,"volume":50149,"rsi_14":25.42,"sma_20":710.95,"sma_60":691.7,"sma_120":698.14},{"date":"2025-07-23","open":680,"high":682,"low":674,"close":677,"volume":21788,"rsi_14":25.42,"sma_20":709.2,"sma_60":691.73,"sma_120":697.78},{"date":"2025-07-24","open":682,"high":682,"low":669,"close":675,"volume":24571,"rsi_14":34.09,"sma_20":707.65,"sma_60":691.75,"sma_120":697.46},{"date":"2025-07-25","open":675,"high":677,"low":662,"close":675,"volume":99079,"rsi_14":38.46,"sma_20":706.85,"sma_60":691.73,"sma_120":697.2},{"date":"2025-07-28","open":664,"high":672,"low":662,"close":665,"volume":61781,"rsi_14":34.09,"sma_20":705.45,"sma_60":691.62,"sma_120":696.8},{"date":"2025-07-29","open":665,"high":667,"low":658,"close":667,"volume":47968,"rsi_14":34.09,"sma_20":703.35,"sma_60":691.53,"sma_120":696.73},{"date":"2025-07-30","open":673,"high":684,"low":666,"close":681,"volume":43934,"rsi_14":48.21,"sma_20":701.95,"sma_60":691.88,"sma_120":696.73},{"date":"2025-07-31","open":683,"high":683,"low":669,"close":682,"volume":25635,"rsi_14":42.0,"sma_20":700.75,"sma_60":692.38,"sma_120":696.58},{"date":"2025-08-01","open":677,"high":677,"low":665,"close":670,"volume":31681,"rsi_14":34.43,"sma_20":699.8,"sma_60":692.73,"sma_120":696.33},{"date":"2025-08-04","open":670,"high":682,"low":661,"close":674,"volume":25491,"rsi_14":39.68,"sma_20":699.3,"sma_60":693.17,"sma_120":696.05},{"date":"2025-08-05","open":674,"high":680,"low":674,"close":679,"volume":23437,"rsi_14":48.39,"sma_20":699.3,"sma_60":693.75,"sma_120":695.91},{"date":"2025-08-06","open":679,"high":679,"low":667,"close":674,"volume":21768,"rsi_14":44.78,"sma_20":698.95,"sma_60":694.08,"sma_120":695.62},{"date":"2025-08-07","open":668,"high":680,"low":668,"close":679,"volume":17003,"rsi_14":46.38,"sma_20":698.75,"sma_60":694.6,"sma_120":695.58},{"date":"2025-08-08","open":679,"high":680,"low":672,"close":680,"volume":24551,"rsi_14":46.38,"sma_20":698.25,"sma_60":695.02,"sma_120":695.51},{"date":"2025-08-11","open":680,"high":683,"low":669,"close":673,"volume":25267,"rsi_14":45.07,"sma_20":697.45,"sma_60":695.18,"sma_120":695.33},{"date":"2025-08-12","open":673,"high":684,"low":670,"close":677,"volume":45495,"rsi_14":50.0,"sma_20":696.95,"sma_60":695.72,"sma_120":695.14},{"date":"2025-08-13","open":672,"high":777,"low":672,"close":699,"volume":1186333,"rsi_14":63.44,"sma_20":697.9,"sma_60":696.55,"sma_120":695.11},{"date":"2025-08-14","open":697,"high":796,"low":686,"close":699,"volume":1665328,"rsi_14":63.44,"sma_20":698.85,"sma_60":697.32,"sma_120":695.09},{"date":"2025-08-18","open":712,"high":743,"low":692,"close":721,"volume":337343,"rsi_14":77.14,"sma_20":700.75,"sma_60":698.52,"sma_120":695.28},{"date":"2025-08-19","open":721,"high":727,"low":709,"close":716,"volume":130529,"rsi_14":73.15,"sma_20":702.35,"sma_60":699.83,"sma_120":695.41},{"date":"2025-08-20","open":709,"high":715,"low":685,"close":711,"volume":160314,"rsi_14":65.66,"sma_20":703.95,"sma_60":701.1,"sma_120":695.48},{"date":"2025-08-21","open":711,"high":716,"low":698,"close":700,"volume":110782,"rsi_14":58.72,"sma_20":705.15,"sma_60":702.25,"sma_120":695.43},{"date":"2025-08-22","open":700,"high":706,"low":691,"close":695,"volume":62087,"rsi_14":62.75,"sma_20":706.2,"sma_60":703.35,"sma_120":695.31},{"date":"2025-08-25","open":710,"high":710,"low":691,"close":702,"volume":78063,"rsi_14":63.81,"sma_20":707.6,"sma_60":704.5,"sma_120":695.22},{"date":"2025-08-26","open":702,"high":703,"low":684,"close":691,"volume":58274,"rsi_14":55.36,"sma_20":708.9,"sma_60":705.43,"sma_120":695.16},{"date":"2025-08-27","open":691,"high":697,"low":686,"close":686,"volume":35996,"rsi_14":55.36,"sma_20":709.85,"sma_60":706.3,"sma_120":695.05},{"date":"2025-08-28","open":686,"high":700,"low":683,"close":685,"volume":42544,"rsi_14":52.78,"sma_20":710.05,"sma_60":707.12,"sma_120":694.81},{"date":"2025-08-29","open":685,"high":697,"low":667,"close":674,"volume":129178,"rsi_14":47.46,"sma_20":709.65,"sma_60":707.72,"sma_120":694.62},{"date":"2025-09-01","open":674,"high":694,"low":651,"close":653,"volume":188824,"rsi_14":42.11,"sma_20":708.75,"sma_60":707.9,"sma_120":694.31},{"date":"2025-09-02","open":653,"high":664,"low":653,"close":658,"volume":67184,"rsi_14":42.54,"sma_20":707.9,"sma_60":708.15,"sma_120":694.05},{"date":"2025-09-03","open":661,"high":668,"low":653,"close":660,"volume":60716,"rsi_14":31.86,"sma_20":706.9,"sma_60":708.28,"sma_120":693.87},{"date":"2025-09-04","open":660,"high":676,"low":655,"close":664,"volume":36423,"rsi_14":34.75,"sma_20":706.4,"sma_60":708.42,"sma_120":693.65},{"date":"2025-09-05","open":664,"high":664,"low":657,"close":660,"volume":37535,"rsi_14":18.81,"sma_20":705.4,"sma_60":707.77,"sma_120":693.4},{"date":"2025-09-08","open":660,"high":665,"low":656,"close":663,"volume":51694,"rsi_14":23.0,"sma_20":704.55,"sma_60":707.32,"sma_120":693.17},{"date":"2025-09-09","open":659,"high":676,"low":659,"close":664,"volume":47287,"rsi_14":25.0,"sma_20":704.1,"sma_60":706.62,"sma_120":692.96},{"date":"2025-09-10","open":665,"high":672,"low":664,"close":668,"volume":19505,"rsi_14":31.46,"sma_20":703.65,"sma_60":706.08,"sma_120":692.88},{"date":"2025-09-11","open":668,"high":688,"low":663,"close":686,"volume":52444,"rsi_14":45.1,"sma_20":702.95,"sma_60":705.62,"sma_120":692.96},{"date":"2025-09-12","open":686,"high":694,"low":676,"close":690,"volume":48784,"rsi_14":43.43,"sma_20":702.45,"sma_60":705.27,"sma_120":692.97},{"date":"2025-09-15","open":690,"high":698,"low":670,"close":690,"volume":182006,"rsi_14":49.43,"sma_20":700.85,"sma_60":704.88,"sma_120":693.06},{"date":"2025-09-16","open":690,"high":697,"low":679,"close":690,"volume":59620,"rsi_14":52.44,"sma_20":699.5,"sma_60":704.72,"sma_120":693.17},{"date":"2025-09-17","open":690,"high":694,"low":682,"close":694,"volume":41868,"rsi_14":55.29,"sma_20":698.6,"sma_60":704.5,"sma_120":693.33},{"date":"2025-09-18","open":698,"high":709,"low":694,"close":700,"volume":53642,"rsi_14":64.47,"sma_20":698.35,"sma_60":704.23,"sma_120":693.47},{"date":"2025-09-19","open":716,"high":728,"low":715,"close":715,"volume":20535,"rsi_14":89.09,"sma_20":698.3,"sma_60":704.05,"sma_120":693.63},{"date":"2025-09-22","open":694,"high":703,"low":680,"close":701,"volume":142581,"rsi_14":89.47,"sma_20":698.25,"sma_60":704.23,"sma_120":693.98},{"date":"2025-09-23","open":697,"high":703,"low":690,"close":690,"volume":77400,"rsi_14":73.13,"sma_20":698.2,"sma_60":704.18,"sma_120":694.26},{"date":"2025-09-24","open":684,"high":727,"low":684,"close":706,"volume":48871,"rsi_14":77.22,"sma_20":699.25,"sma_60":704.15,"sma_120":694.62},{"date":"2025-09-25","open":699,"high":718,"low":689,"close":692,"volume":61453,"rsi_14":68.54,"sma_20":699.6,"sma_60":703.87,"sma_120":694.94},{"date":"2025-09-26","open":692,"high":719,"low":680,"close":685,"volume":98253,"rsi_14":61.96,"sma_20":700.15,"sma_60":703.52,"sma_120":695.26},{"date":"2025-09-29","open":681,"high":694,"low":680,"close":689,"volume":52637,"rsi_14":63.16,"sma_20":702.0,"sma_60":703.52,"sma_120":695.64},{"date":"2025-09-30","open":681,"high":704,"low":681,"close":686,"volume":44674,"rsi_14":59.57,"sma_20":703.45,"sma_60":703.55,"sma_120":696.17},{"date":"2025-10-01","open":686,"high":689,"low":680,"close":685,"volume":41810,"rsi_14":49.35,"sma_20":704.75,"sma_60":703.65,"sma_120":696.67},{"date":"2025-10-02","open":698,"high":698,"low":681,"close":685,"volume":19105,"rsi_14":47.3,"sma_20":705.85,"sma_60":703.73,"sma_120":697.16},{"date":"2025-10-10","open":686,"high":702,"low":683,"close":694,"volume":72599,"rsi_14":52.44,"sma_20":707.6,"sma_60":703.92,"sma_120":697.51},{"date":"2025-10-13","open":683,"high":693,"low":680,"close":690,"volume":38230,"rsi_14":50.0,"sma_20":708.95,"sma_60":703.92,"sma_120":697.71},{"date":"2025-10-14","open":690,"high":702,"low":684,"close":694,"volume":57086,"rsi_14":50.0,"sma_20":710.45,"sma_60":704.0,"sma_120":697.83},{"date":"2025-10-15","open":692,"high":703,"low":688,"close":702,"volume":47173,"rsi_14":53.76,"sma_20":712.2,"sma_60":704.27,"sma_120":697.95},{"date":"2025-10-16","open":701,"high":706,"low":692,"close":702,"volume":68806,"rsi_14":54.35,"sma_20":713.05,"sma_60":704.63,"sma_120":698.11},{"date":"2025-10-17","open":702,"high":702,"low":690,"close":698,"volume":30514,"rsi_14":48.31,"sma_20":713.5,"sma_60":704.93,"sma_120":698.24},{"date":"2025-10-20","open":694,"high":694,"low":681,"close":691,"volume":50147,"rsi_14":50.59,"sma_20":713.55,"sma_60":705.05,"sma_120":698.3},{"date":"2025-10-21","open":691,"high":694,"low":683,"close":690,"volume":45507,"rsi_14":37.68,"sma_20":713.55,"sma_60":705.13,"sma_120":698.35},{"date":"2025-10-22","open":690,"high":690,"low":679,"close":688,"volume":67091,"rsi_14":46.43,"sma_20":713.25,"sma_60":705.27,"sma_120":698.48},{"date":"2025-10-23","open":688,"high":688,"low":679,"close":683,"volume":54205,"rsi_14":48.15,"sma_20":712.6,"sma_60":705.37,"sma_120":698.55},{"date":"2025-10-24","open":683,"high":683,"low":670,"close":671,"volume":95560,"rsi_14":35.48,"sma_20":711.4,"sma_60":705.3,"sma_120":698.52},{"date":"2025-10-27","open":669,"high":671,"low":656,"close":659,"volume":148867,"rsi_14":30.56,"sma_20":709.2,"sma_60":705.02,"sma_120":698.38},{"date":"2025-10-28","open":659,"high":665,"low":656,"close":659,"volume":35258,"rsi_14":30.99,"sma_20":707.6,"sma_60":704.9,"sma_120":698.26},{"date":"2025-10-29","open":659,"high":668,"low":646,"close":656,"volume":103005,"rsi_14":28.77,"sma_20":705.0,"sma_60":704.7,"sma_120":698.12},{"date":"2025-10-30","open":656,"high":679,"low":644,"close":648,"volume":33769,"rsi_14":17.81,"sma_20":702.75,"sma_60":704.13,"sma_120":698.01},{"date":"2025-10-31","open":648,"high":660,"low":644,"close":652,"volume":14458,"rsi_14":23.29,"sma_20":701.05,"sma_60":703.62,"sma_120":698.0},{"date":"2025-11-03","open":660,"high":660,"low":641,"close":646,"volume":61896,"rsi_14":17.33,"sma_20":698.85,"sma_60":703.2,"sma_120":697.97},{"date":"2025-11-04","open":652,"high":652,"low":636,"close":639,"volume":68929,"rsi_14":5.48,"sma_20":696.45,"sma_60":702.6,"sma_120":697.88},{"date":"2025-11-05","open":645,"high":645,"low":618,"close":631,"volume":58589,"rsi_14":4.94,"sma_20":693.7,"sma_60":701.78,"sma_120":697.77},{"date":"2025-11-06","open":631,"high":643,"low":611,"close":626,"volume":122225,"rsi_14":4.88,"sma_20":690.65,"sma_60":700.97,"sma_120":697.52},{"date":"2025-11-07","open":626,"high":626,"low":610,"close":619,"volume":50563,"rsi_14":4.88,"sma_20":686.8,"sma_60":699.93,"sma_120":697.27},{"date":"2025-11-10","open":619,"high":630,"low":610,"close":621,"volume":61021,"rsi_14":7.23,"sma_20":683.25,"sma_60":698.92,"sma_120":696.97},{"date":"2025-11-11","open":621,"high":629,"low":619,"close":623,"volume":29899,"rsi_14":9.64,"sma_20":679.6,"sma_60":698.05,"sma_120":696.62},{"date":"2025-11-12","open":623,"high":636,"low":623,"close":636,"volume":20329,"rsi_14":23.91,"sma_20":676.2,"sma_60":697.35,"sma_120":696.53},{"date":"2025-11-13","open":636,"high":644,"low":627,"close":642,"volume":24102,"rsi_14":32.56,"sma_20":673.1,"sma_60":696.37,"sma_120":696.46},{"date":"2025-11-14","open":635,"high":643,"low":634,"close":640,"volume":21173,"rsi_14":37.33,"sma_20":670.1,"sma_60":695.35,"sma_120":696.33},{"date":"2025-11-17","open":648,"high":648,"low":625,"close":640,"volume":73619,"rsi_14":37.33,"sma_20":667.5,"sma_60":693.97,"sma_120":696.24},{"date":"2025-11-18","open":637,"high":637,"low":611,"close":633,"volume":85293,"rsi_14":35.44,"sma_20":664.6,"sma_60":692.55,"sma_120":696.19},{"date":"2025-11-19","open":626,"high":648,"low":620,"close":641,"volume":20963,"rsi_14":45.57,"sma_20":662.2,"sma_60":691.35,"sma_120":696.23},{"date":"2025-11-20","open":637,"high":670,"low":626,"close":662,"volume":101323,"rsi_14":55.67,"sma_20":661.15,"sma_60":690.7,"sma_120":696.48},{"date":"2025-11-21","open":653,"high":664,"low":653,"close":661,"volume":25634,"rsi_14":58.7,"sma_20":660.65,"sma_60":690.12,"sma_120":696.73},{"date":"2025-11-24","open":656,"high":663,"low":649,"close":660,"volume":78147,"rsi_14":62.07,"sma_20":660.7,"sma_60":689.38,"sma_120":696.94},{"date":"2025-11-25","open":660,"high":668,"low":656,"close":660,"volume":36590,"rsi_14":68.75,"sma_20":660.8,"sma_60":688.87,"sma_120":697.15},{"date":"2025-11-26","open":653,"high":670,"low":653,"close":670,"volume":47926,"rsi_14":76.47,"sma_20":661.55,"sma_60":688.6,"sma_120":697.45},{"date":"2025-11-27","open":670,"high":673,"low":663,"close":667,"volume":59661,"rsi_14":81.25,"sma_20":662.55,"sma_60":688.3,"sma_120":697.71},{"date":"2025-11-28","open":663,"high":672,"low":655,"close":667,"volume":72948,"rsi_14":80.77,"sma_20":663.35,"sma_60":688.18,"sma_120":697.95},{"date":"2025-12-01","open":667,"high":680,"low":664,"close":669,"volume":22979,"rsi_14":80.77,"sma_20":664.55,"sma_60":688.47,"sma_120":698.18},{"date":"2025-12-02","open":697,"high":697,"low":665,"close":673,"volume":36331,"rsi_14":77.94,"sma_20":666.3,"sma_60":688.73,"sma_120":698.44},{"date":"2025-12-03","open":682,"high":682,"low":665,"close":670,"volume":16463,"rsi_14":72.31,"sma_20":668.3,"sma_60":688.92,"sma_120":698.6},{"date":"2025-12-04","open":683,"high":683,"low":663,"close":668,"volume":49593,"rsi_14":72.31,"sma_20":670.45,"sma_60":688.98,"sma_120":698.7},{"date":"2025-12-05","open":668,"high":682,"low":661,"close":673,"volume":45996,"rsi_14":74.29,"sma_20":673.25,"sma_60":689.22,"sma_120":698.49},{"date":"2025-12-08","open":673,"high":683,"low":662,"close":672,"volume":29187,"rsi_14":81.25,"sma_20":675.9,"sma_60":689.37,"sma_120":698.34},{"date":"2025-12-09","open":665,"high":672,"low":663,"close":672,"volume":11021,"rsi_14":78.57,"sma_20":678.45,"sma_60":689.5,"sma_120":698.06},{"date":"2025-12-10","open":672,"high":679,"low":665,"close":674,"volume":17716,"rsi_14":66.67,"sma_20":680.4,"sma_60":689.6,"sma_120":697.84},{"date":"2025-12-11","open":674,"high":683,"low":668,"close":678,"volume":10108,"rsi_14":71.79,"sma_20":682.25,"sma_60":689.47,"sma_120":697.54},{"date":"2025-12-12","open":685,"high":685,"low":673,"close":679,"volume":17023,"rsi_14":76.32,"sma_20":684.25,"sma_60":689.28,"sma_120":697.27},{"date":"2025-12-15","open":693,"high":693,"low":672,"close":678,"volume":8558,"rsi_14":73.68,"sma_20":686.2,"sma_60":689.08,"sma_120":696.98},{"date":"2025-12-16","open":678,"high":681,"low":669,"close":673,"volume":12756,"rsi_14":54.55,"sma_20":688.25,"sma_60":688.8,"sma_120":696.76},{"date":"2025-12-17","open":675,"high":685,"low":671,"close":680,"volume":36776,"rsi_14":67.57,"sma_20":690.25,"sma_60":688.57,"sma_120":696.53},{"date":"2025-12-18","open":680,"high":680,"low":658,"close":673,"volume":18584,"rsi_14":56.82,"sma_20":690.8,"sma_60":688.18,"sma_120":696.21},{"date":"2025-12-19","open":673,"high":683,"low":668,"close":679,"volume":11071,"rsi_14":60.42,"sma_20":691.7,"sma_60":687.92,"sma_120":695.98},{"date":"2025-12-22","open":679,"high":681,"low":673,"close":680,"volume":28805,"rsi_14":57.78,"sma_20":692.75,"sma_60":687.55,"sma_120":695.89},{"date":"2025-12-23","open":680,"high":683,"low":674,"close":674,"volume":16433,"rsi_14":54.17,"sma_20":693.45,"sma_60":687.28,"sma_120":695.73},{"date":"2025-12-24","open":677,"high":700,"low":668,"close":679,"volume":35491,"rsi_14":60.78,"sma_20":693.9,"sma_60":686.82,"sma_120":695.48},{"date":"2025-12-26","open":679,"high":689,"low":670,"close":677,"volume":6784,"rsi_14":54.17,"sma_20":694.4,"sma_60":686.57,"sma_120":695.22},{"date":"2025-12-29","open":687,"high":716,"low":687,"close":699,"volume":18609,"rsi_14":57.14,"sma_20":695.0,"sma_60":686.47,"sma_120":694.99},{"date":"2025-12-30","open":699,"high":699,"low":685,"close":685,"volume":32375,"rsi_14":44.44,"sma_20":694.8,"sma_60":686.07,"sma_120":694.79},{"date":"2026-01-02","open":685,"high":704,"low":675,"close":686,"volume":25186,"rsi_14":43.55,"sma_20":694.45,"sma_60":685.73,"sma_120":694.64},{"date":"2026-01-05","open":710,"high":710,"low":665,"close":671,"volume":74233,"rsi_14":31.51,"sma_20":693.5,"sma_60":685.17,"sma_120":694.41},{"date":"2026-01-06","open":665,"high":677,"low":658,"close":659,"volume":30369,"rsi_14":26.19,"sma_20":692.05,"sma_60":684.38,"sma_120":694.06},{"date":"2026-01-07","open":661,"high":661,"low":642,"close":646,"volume":90729,"rsi_14":22.92,"sma_20":689.7,"sma_60":683.25,"sma_120":693.58},{"date":"2026-01-08","open":646,"high":649,"low":636,"close":643,"volume":96254,"rsi_14":23.4,"sma_20":687.25,"sma_60":682.13,"sma_120":693.02},{"date":"2026-01-09","open":643,"high":676,"low":636,"close":646,"volume":21171,"rsi_14":20.0,"sma_20":684.95,"sma_60":681.0,"sma_120":692.5},{"date":"2026-01-12","open":669,"high":669,"low":644,"close":659,"volume":24235,"rsi_14":32.29,"sma_20":683.2,"sma_60":679.93,"sma_120":692.1},{"date":"2026-01-13","open":659,"high":672,"low":653,"close":653,"volume":6933,"rsi_14":26.04,"sma_20":680.95,"sma_60":678.77,"sma_120":691.7},{"date":"2026-01-14","open":646,"high":684,"low":646,"close":660,"volume":33406,"rsi_14":30.39,"sma_20":679.0,"sma_60":677.78,"sma_120":691.36},{"date":"2026-01-15","open":660,"high":675,"low":655,"close":669,"volume":15497,"rsi_14":38.1,"sma_20":677.55,"sma_60":677.08,"sma_120":691.07},{"date":"2026-01-16","open":661,"high":674,"low":661,"close":667,"volume":22981,"rsi_14":34.31,"sma_20":676.25,"sma_60":676.37,"sma_120":690.75},{"date":"2026-01-19","open":667,"high":667,"low":642,"close":657,"volume":34625,"rsi_14":30.56,"sma_20":672.8,"sma_60":674.92,"sma_120":690.39},{"date":"2026-01-20","open":657,"high":657,"low":646,"close":650,"volume":26408,"rsi_14":32.67,"sma_20":670.35,"sma_60":674.23,"sma_120":690.0},{"date":"2026-01-21","open":650,"high":656,"low":633,"close":643,"volume":21712,"rsi_14":29.91,"sma_20":667.5,"sma_60":673.65,"sma_120":689.57},{"date":"2026-01-22","open":644,"high":655,"low":637,"close":638,"volume":39262,"rsi_14":32.99,"sma_20":664.7,"sma_60":672.98,"sma_120":689.09},{"date":"2026-01-23","open":640,"high":650,"low":635,"close":644,"volume":83697,"rsi_14":41.76,"sma_20":661.95,"sma_60":672.47,"sma_120":688.75},{"date":"2026-01-26","open":645,"high":676,"low":643,"close":650,"volume":74053,"rsi_14":52.38,"sma_20":659.6,"sma_60":672.18,"sma_120":688.44},{"date":"2026-01-27","open":650,"high":665,"low":646,"close":650,"volume":37173,"rsi_14":54.32,"sma_20":657.15,"sma_60":671.83,"sma_120":688.02},{"date":"2026-01-28","open":655,"high":658,"low":643,"close":646,"volume":109649,"rsi_14":50.0,"sma_20":655.2,"sma_60":671.52,"sma_120":687.55},{"date":"2026-01-29","open":651,"high":652,"low":638,"close":652,"volume":104518,"rsi_14":45.33,"sma_20":653.5,"sma_60":671.42,"sma_120":687.23},{"date":"2026-01-30","open":654,"high":686,"low":648,"close":659,"volume":53533,"rsi_14":53.95,"sma_20":652.9,"sma_60":671.57,"sma_120":686.94},{"date":"2026-02-02","open":657,"high":660,"low":635,"close":638,"volume":83041,"rsi_14":37.78,"sma_20":651.85,"sma_60":671.45,"sma_120":686.43},{"date":"2026-02-03","open":644,"high":660,"low":632,"close":645,"volume":77679,"rsi_14":36.36,"sma_20":651.8,"sma_60":671.58,"sma_120":686.02},{"date":"2026-02-04","open":647,"high":658,"low":639,"close":647,"volume":85670,"rsi_14":38.64,"sma_20":652.0,"sma_60":671.25,"sma_120":685.59},{"date":"2026-02-05","open":647,"high":655,"low":641,"close":651,"volume":118346,"rsi_14":41.3,"sma_20":652.25,"sma_60":671.45,"sma_120":685.18},{"date":"2026-02-06","open":650,"high":650,"low":634,"close":650,"volume":47137,"rsi_14":45.78,"sma_20":651.8,"sma_60":671.6,"sma_120":684.83},{"date":"2026-02-09","open":648,"high":712,"low":644,"close":658,"volume":166845,"rsi_14":54.76,"sma_20":652.05,"sma_60":671.65,"sma_120":684.5},{"date":"2026-02-10","open":664,"high":673,"low":657,"close":665,"volume":97125,"rsi_14":63.1,"sma_20":652.3,"sma_60":671.72,"sma_120":684.04},{"date":"2026-02-11","open":665,"high":675,"low":664,"close":672,"volume":35402,"rsi_14":69.77,"sma_20":652.45,"sma_60":671.93,"sma_120":683.64},{"date":"2026-02-12","open":672,"high":682,"low":666,"close":674,"volume":74443,"rsi_14":68.29,"sma_20":652.8,"sma_60":672.18,"sma_120":683.08},{"date":"2026-02-13","open":674,"high":674,"low":655,"close":661,"volume":86637,"rsi_14":56.18,"sma_20":652.5,"sma_60":672.33,"sma_120":682.44},{"date":"2026-02-19","open":661,"high":670,"low":646,"close":669,"volume":109123,"rsi_14":59.79,"sma_20":653.1,"sma_60":672.48,"sma_120":681.92},{"date":"2026-02-20","open":664,"high":692,"low":661,"close":668,"volume":253316,"rsi_14":61.7,"sma_20":654.0,"sma_60":672.25,"sma_120":681.48},{"date":"2026-02-23","open":669,"high":727,"low":669,"close":726,"volume":502577,"rsi_14":75.34,"sma_20":658.15,"sma_60":673.0,"sma_120":681.56},{"date":"2026-02-24","open":726,"high":743,"low":721,"close":742,"volume":340083,"rsi_14":76.77,"sma_20":663.35,"sma_60":674.05,"sma_120":681.72},{"date":"2026-02-25","open":738,"high":889,"low":738,"close":769,"volume":1923724,"rsi_14":90.68,"sma_20":669.6,"sma_60":675.53,"sma_120":682.2},{"date":"2026-02-26","open":769,"high":805,"low":755,"close":769,"volume":830239,"rsi_14":90.26,"sma_20":675.35,"sma_60":663.75,"sma_120":675.83},{"date":"2026-02-27","open":769,"high":819,"low":762,"close":819,"volume":480236,"rsi_14":92.57,"sma_20":684.0,"sma_60":679.05,"sma_120":683.67},{"date":"2026-03-03","open":819,"high":819,"low":756,"close":792,"volume":309764,"rsi_14":81.33,"sma_20":691.3,"sma_60":680.8,"sma_120":684.49},{"date":"2026-03-04","open":785,"high":785,"low":698,"close":720,"volume":160247,"rsi_14":61.82,"sma_20":694.7,"sma_60":681.32,"sma_120":684.89},{"date":"2026-03-05","open":713,"high":780,"low":713,"close":770,"volume":149206,"rsi_14":66.57,"sma_20":700.25,"sma_60":682.6,"sma_120":685.67},{"date":"2026-03-06","open":763,"high":784,"low":750,"close":760,"volume":39500,"rsi_14":63.93,"sma_20":706.35,"sma_60":683.77,"sma_120":686.34},{"date":"2026-03-09","open":753,"high":791,"low":699,"close":775,"volume":179423,"rsi_14":64.76,"sma_20":712.85,"sma_60":685.22,"sma_120":687.1},{"date":"2026-03-10","open":771,"high":791,"low":746,"close":768,"volume":90398,"rsi_14":63.28,"sma_20":718.9,"sma_60":686.47,"sma_120":687.84},{"date":"2026-03-11","open":770,"high":806,"low":752,"close":793,"volume":127682,"rsi_14":68.03,"sma_20":726.0,"sma_60":688.15,"sma_120":688.76},{"date":"2026-03-12","open":800,"high":820,"low":763,"close":789,"volume":256713,"rsi_14":66.57,"sma_20":732.95,"sma_60":689.77,"sma_120":689.63},{"date":"2026-03-13","open":789,"high":799,"low":752,"close":794,"volume":107476,"rsi_14":67.21,"sma_20":739.75,"sma_60":691.43,"sma_120":690.52},{"date":"2026-03-16","open":792,"high":794,"low":768,"close":784,"volume":38115,"rsi_14":59.12,"sma_20":745.7,"sma_60":683.27,"sma_120":686.13},{"date":"2026-03-17","open":799,"high":799,"low":765,"close":786,"volume":68067,"rsi_14":57.24,"sma_20":751.4,"sma_60":694.32,"sma_120":691.8},{"date":"2026-03-18","open":780,"high":790,"low":764,"close":780,"volume":71876,"rsi_14":51.94,"sma_20":756.7,"sma_60":695.68,"sma_120":692.38},{"date":"2026-03-19","open":781,"high":802,"low":763,"close":795,"volume":109478,"rsi_14":54.36,"sma_20":763.4,"sma_60":697.38,"sma_120":693.09},{"date":"2026-03-20","open":788,"high":788,"low":773,"close":784,"volume":48590,"rsi_14":43.24,"sma_20":769.15,"sma_60":698.78,"sma_120":693.67},{"date":"2026-03-23","open":777,"high":791,"low":763,"close":780,"volume":65365,"rsi_14":47.46,"sma_20":774.75,"sma_60":700.23,"sma_120":694.21},{"date":"2026-03-24","open":774,"high":782,"low":751,"close":770,"volume":133272,"rsi_14":64.37,"sma_20":776.95,"sma_60":701.42,"sma_120":694.67},{"date":"2026-03-25","open":774,"high":786,"low":759,"close":775,"volume":355910,"rsi_14":51.94,"sma_20":778.6,"sma_60":702.67,"sma_120":695.11},{"date":"2026-03-26","open":774,"high":803,"low":751,"close":770,"volume":163799,"rsi_14":54.03,"sma_20":778.65,"sma_60":703.93,"sma_120":695.61},{"date":"2026-03-27","open":776,"high":782,"low":759,"close":780,"volume":53773,"rsi_14":52.1,"sma_20":779.2,"sma_60":705.28,"sma_120":696.05},{"date":"2026-03-30","open":773,"high":784,"low":750,"close":768,"volume":82931,"rsi_14":50.0,"sma_20":776.65,"sma_60":706.47,"sma_120":696.52},{"date":"2026-03-31","open":772,"high":785,"low":765,"close":767,"volume":98214,"rsi_14":37.0,"sma_20":775.4,"sma_60":707.6,"sma_120":697.03},{"date":"2026-04-01","open":777,"high":789,"low":768,"close":780,"volume":32715,"rsi_14":41.58,"sma_20":778.0,"sma_60":709.05,"sma_120":697.56},{"date":"2026-04-02","open":784,"high":795,"low":749,"close":769,"volume":85037,"rsi_14":37.37,"sma_20":777.95,"sma_60":710.43,"sma_120":698.08},{"date":"2026-04-03","open":785,"high":785,"low":756,"close":764,"volume":40163,"rsi_14":39.36,"sma_20":778.15,"sma_60":711.98,"sma_120":698.58},{"date":"2026-04-06","open":757,"high":770,"low":750,"close":756,"volume":52025,"rsi_14":35.0,"sma_20":777.2,"sma_60":713.6,"sma_120":698.99},{"date":"2026-04-07","open":755,"high":765,"low":740,"close":759,"volume":68110,"rsi_14":39.18,"sma_20":776.75,"sma_60":715.48,"sma_120":699.37},{"date":"2026-04-08","open":760,"high":777,"low":740,"close":764,"volume":62921,"rsi_14":32.18,"sma_20":775.3,"sma_60":717.5,"sma_120":699.82},{"date":"2026-04-09","open":764,"high":765,"low":745,"close":758,"volume":56407,"rsi_14":34.15,"sma_20":773.75,"sma_60":719.37,"sma_120":700.18},{"date":"2026-04-10","open":754,"high":770,"low":747,"close":765,"volume":303263,"rsi_14":41.18,"sma_20":772.3,"sma_60":721.13,"sma_120":700.53},{"date":"2026-04-13","open":813,"high":813,"low":760,"close":769,"volume":590658,"rsi_14":49.37,"sma_20":771.55,"sma_60":723.07,"sma_120":700.92},{"date":"2026-04-14","open":772,"high":811,"low":752,"close":781,"volume":256250,"rsi_14":53.49,"sma_20":771.3,"sma_60":725.08,"sma_120":701.43},{"date":"2026-04-15","open":800,"high":829,"low":770,"close":815,"volume":483697,"rsi_14":69.57,"sma_20":773.05,"sma_60":727.52,"sma_120":702.3},{"date":"2026-04-16","open":825,"high":841,"low":807,"close":819,"volume":390457,"rsi_14":67.89,"sma_20":774.25,"sma_60":730.05,"sma_120":703.21},{"date":"2026-04-17","open":828,"high":875,"low":804,"close":830,"volume":606012,"rsi_14":78.7,"sma_20":776.55,"sma_60":732.93,"sma_120":704.23},{"date":"2026-04-20","open":850,"high":930,"low":831,"close":916,"volume":1662027,"rsi_14":88.6,"sma_20":783.35,"sma_60":737.37,"sma_120":706.0},{"date":"2026-04-21","open":921,"high":968,"low":870,"close":909,"volume":900732,"rsi_14":85.13,"sma_20":790.3,"sma_60":741.8,"sma_120":707.82},{"date":"2026-04-22","open":909,"high":950,"low":888,"close":907,"volume":256275,"rsi_14":85.57,"sma_20":796.9,"sma_60":746.28,"sma_120":709.73},{"date":"2026-04-23","open":909,"high":925,"low":890,"close":907,"volume":257965,"rsi_14":87.83,"sma_20":803.75,"sma_60":750.67,"sma_120":711.63},{"date":"2026-04-24","open":900,"high":920,"low":887,"close":909,"volume":218447,"rsi_14":91.8,"sma_20":810.2,"sma_60":754.98,"sma_120":713.58},{"date":"2026-04-27","open":917,"high":948,"low":895,"close":914,"volume":151191,"rsi_14":91.89,"sma_20":817.5,"sma_60":759.38,"sma_120":715.64},{"date":"2026-04-28","open":914,"high":919,"low":905,"close":914,"volume":157062,"rsi_14":91.67,"sma_20":824.85,"sma_60":763.85,"sma_120":717.67},{"date":"2026-04-29","open":915,"high":921,"low":893,"close":914,"volume":266568,"rsi_14":94.83,"sma_20":831.95,"sma_60":768.22,"sma_120":718.37},{"date":"2026-04-30","open":915,"high":923,"low":906,"close":915,"volume":121723,"rsi_14":94.08,"sma_20":847.45,"sma_60":793.67,"sma_120":784.94},{"date":"2026-05-04","open":915,"high":920,"low":903,"close":912,"volume":90781,"rsi_14":92.81,"sma_20":846.65,"sma_60":777.05,"sma_120":724.07},{"date":"2026-05-06","open":913,"high":915,"low":872,"close":894,"volume":271372,"rsi_14":82.66,"sma_20":853.55,"sma_60":781.2,"sma_120":726.14},{"date":"2026-05-07","open":886,"high":913,"low":855,"close":913,"volume":159767,"rsi_14":81.01,"sma_20":861.25,"sma_60":785.63,"sma_120":728.44},{"date":"2026-05-08","open":841,"high":896,"low":841,"close":876,"volume":187993,"rsi_14":64.92,"sma_20":866.85,"sma_60":789.38,"sma_120":730.42},{"date":"2026-05-11","open":868,"high":950,"low":823,"close":823,"volume":1972869,"rsi_14":48.5,"sma_20":870.1,"sma_60":792.27,"sma_120":731.93},{"date":"2026-05-12","open":826,"high":866,"low":801,"close":842,"volume":258075,"rsi_14":27.71,"sma_20":873.95,"sma_60":795.33,"sma_120":733.49},{"date":"2026-05-13","open":845,"high":845,"low":787,"close":834,"volume":175344,"rsi_14":27.54,"sma_20":877.2,"sma_60":798.15,"sma_120":734.93},{"date":"2026-05-14","open":835,"high":835,"low":770,"close":804,"volume":246990,"rsi_14":23.59,"sma_20":878.35,"sma_60":800.35,"sma_120":736.14},{"date":"2026-05-15","open":804,"high":810,"low":770,"close":800,"volume":123119,"rsi_14":23.12,"sma_20":877.6,"sma_60":802.45,"sma_120":737.32},{"date":"2026-05-18","open":800,"high":800,"low":770,"close":780,"volume":81751,"rsi_14":20.28,"sma_20":875.65,"sma_60":804.43,"sma_120":738.38},{"date":"2026-05-19","open":780,"high":788,"low":739,"close":779,"volume":116094,"rsi_14":18.31,"sma_20":873.1,"sma_60":806.27,"sma_120":739.38},{"date":"2026-05-20","open":787,"high":787,"low":741,"close":762,"volume":48653,"rsi_14":16.96,"sma_20":865.4,"sma_60":807.83,"sma_120":740.04},{"date":"2026-05-21","open":773,"high":773,"low":732,"close":742,"volume":104380,"rsi_14":15.6,"sma_20":857.05,"sma_60":808.1,"sma_120":740.55},{"date":"2026-05-22","open":750,"high":768,"low":717,"close":754,"volume":65519,"rsi_14":19.16,"sma_20":849.4,"sma_60":808.3,"sma_120":741.17},{"date":"2026-05-26","open":3810,"high":4085,"low":3770,"close":4050,"volume":77703,"rsi_14":33.76,"sma_20":844.55,"sma_60":808.98,"sma_120":742.26},{"date":"2026-05-27","open":4140,"high":4285,"low":3945,"close":3955,"volume":33425,"rsi_14":33.65,"sma_20":838.65,"sma_60":809.35,"sma_120":743.1},{"date":"2026-05-28","open":4010,"high":4025,"low":3790,"close":3970,"volume":26899,"rsi_14":30.1,"sma_20":832.65,"sma_60":808.93,"sma_120":743.99},{"date":"2026-05-29","open":4020,"high":4035,"low":3820,"close":3935,"volume":30497,"rsi_14":33.46,"sma_20":826.3,"sma_60":808.85,"sma_120":744.83},{"date":"2026-06-01","open":3895,"high":3975,"low":3830,"close":3955,"volume":27952,"rsi_14":42.73,"sma_20":820.15,"sma_60":810.03,"sma_120":745.67},{"date":"2026-06-02","open":3895,"high":4015,"low":3260,"close":3530,"volume":214818,"rsi_14":26.22,"sma_20":809.7,"sma_60":808.97,"sma_120":745.78},{"date":"2026-06-04","open":3590,"high":3625,"low":3350,"close":3575,"volume":31425,"rsi_14":29.27,"sma_20":799.85,"sma_60":808.22,"sma_120":745.99},{"date":"2026-06-05","open":3570,"high":3570,"low":3440,"close":3500,"volume":38397,"rsi_14":30.88,"sma_20":790.15,"sma_60":806.97,"sma_120":746.09},{"date":"2026-06-08","open":3400,"high":3495,"low":3345,"close":3435,"volume":24640,"rsi_14":29.89,"sma_20":778.85,"sma_60":805.62,"sma_120":746.04},{"date":"2026-06-09","open":3305,"high":3545,"low":3300,"close":3510,"volume":53206,"rsi_14":35.87,"sma_20":770.15,"sma_60":804.1,"sma_120":746.12},{"date":"2026-06-10","open":3480,"high":3550,"low":3295,"close":3480,"volume":21047,"rsi_14":35.23,"sma_20":763.8,"sma_60":802.55,"sma_120":746.16},{"date":"2026-06-11","open":3380,"high":3500,"low":3380,"close":3475,"volume":18297,"rsi_14":37.36,"sma_20":756.45,"sma_60":800.9,"sma_120":746.17},{"date":"2026-06-12","open":3505,"high":3590,"low":3400,"close":3465,"volume":25130,"rsi_14":40.08,"sma_20":749.4,"sma_60":799.38,"sma_120":746.12},{"date":"2026-06-15","open":3465,"high":3510,"low":3425,"close":3500,"volume":41808,"rsi_14":38.84,"sma_20":744.2,"sma_60":797.95,"sma_120":746.13},{"date":"2026-06-16","open":3510,"high":3510,"low":3415,"close":3420,"volume":17489,"rsi_14":18.81,"sma_20":738.4,"sma_60":796.35,"sma_120":746.02},{"date":"2026-06-17","open":3490,"high":3490,"low":3255,"close":3475,"volume":15378,"rsi_14":46.48,"sma_20":707.45,"sma_60":785.43,"sma_120":745.36},{"date":"2026-06-18","open":3395,"high":3510,"low":3395,"close":3480,"volume":20656,"rsi_14":24.48,"sma_20":730.0,"sma_60":793.22,"sma_120":746.0},{"date":"2026-06-19","open":3360,"high":3515,"low":3225,"close":3485,"volume":25705,"rsi_14":25.81,"sma_20":726.75,"sma_60":791.83,"sma_120":746.03},{"date":"2026-06-22","open":3455,"high":3505,"low":3225,"close":3385,"volume":27901,"rsi_14":21.78,"sma_20":723.5,"sma_60":790.28,"sma_120":745.85},{"date":"2026-06-23","open":3345,"high":3385,"low":3240,"close":3300,"volume":6528,"rsi_14":32.84,"sma_20":718.8,"sma_60":788.37,"sma_120":745.52},{"date":"2026-06-24","open":3280,"high":3300,"low":2800,"close":2895,"volume":28474,"rsi_14":16.99,"sma_20":707.25,"sma_60":785.18,"sma_120":744.56},{"date":"2026-06-25","open":2925,"high":3040,"low":2490,"close":2605,"volume":29166,"rsi_14":14.06,"sma_20":693.75,"sma_60":780.87,"sma_120":743.08},{"date":"2026-06-26","open":2500,"high":2585,"low":2295,"close":2555,"volume":56414,"rsi_14":14.23,"sma_20":679.6,"sma_60":776.58,"sma_120":741.52},{"date":"2026-06-29","open":2450,"high":2545,"low":2400,"close":2510,"volume":15063,"rsi_14":8.33,"sma_20":665.35,"sma_60":772.17,"sma_120":739.88},{"date":"2026-06-30","open":2570,"high":2575,"low":2310,"close":2335,"volume":18549,"rsi_14":7.43,"sma_20":649.15,"sma_60":767.08,"sma_120":738.07},{"date":"2026-07-01","open":2335,"high":2520,"low":2195,"close":2405,"volume":12817,"rsi_14":12.06,"sma_20":637.9,"sma_60":762.28,"sma_120":736.36},{"date":"2026-07-02","open":2405,"high":2535,"low":2270,"close":2395,"volume":9464,"rsi_14":12.06,"sma_20":626.1,"sma_60":757.53,"sma_120":734.76},{"date":"2026-07-03","open":2425,"high":2425,"low":2220,"close":2295,"volume":14240,"rsi_14":9.15,"sma_20":614.05,"sma_60":752.58,"sma_120":733.09},{"date":"2026-07-06","open":2290,"high":2300,"low":2120,"close":2275,"volume":10189,"rsi_14":9.54,"sma_20":602.45,"sma_60":747.52,"sma_120":731.5},{"date":"2026-07-07","open":2285,"high":2445,"low":2240,"close":2305,"volume":7173,"rsi_14":7.91,"sma_20":590.4,"sma_60":742.47,"sma_120":729.98},{"date":"2026-07-08","open":2265,"high":2380,"low":2040,"close":2330,"volume":15441,"rsi_14":9.22,"sma_20":578.9,"sma_60":737.6,"sma_120":728.48},{"date":"2026-07-09","open":2205,"high":2345,"low":2110,"close":2190,"volume":7895,"rsi_14":8.09,"sma_20":566.05,"sma_60":732.15,"sma_120":726.64},{"date":"2026-07-10","open":2190,"high":2265,"low":2185,"close":2250,"volume":10387,"rsi_14":12.29,"sma_20":553.9,"sma_60":726.83,"sma_120":724.95},{"date":"2026-07-13","open":2250,"high":2335,"low":2200,"close":2245,"volume":4543,"rsi_14":12.98,"sma_20":541.35,"sma_60":721.3,"sma_120":723.19},{"date":"2026-07-14","open":2200,"high":2245,"low":2175,"close":2230,"volume":18617,"rsi_14":17.87,"sma_20":529.45,"sma_60":715.15,"sma_120":721.33},{"date":"2026-07-15","open":2225,"high":2330,"low":2165,"close":2220,"volume":10920,"rsi_14":24.5,"sma_20":516.9,"sma_60":708.9,"sma_120":719.48},{"date":"2026-07-16","open":2250,"high":2250,"low":2140,"close":2250,"volume":10880,"rsi_14":29.25,"sma_20":504.6,"sma_60":702.57,"sma_120":717.75},{"date":"2026-07-20","open":2260,"high":2260,"low":2160,"close":2205,"volume":3755,"rsi_14":29.25,"sma_20":491.8,"sma_60":694.65,"sma_120":716.01},{"date":"2026-07-21","open":2200,"high":2205,"low":2135,"close":2200,"volume":3000,"rsi_14":38.05,"sma_20":479.95,"sma_60":686.83,"sma_120":714.32},{"date":"2026-07-22","open":2200,"high":2200,"low":2145,"close":2195,"volume":4181,"rsi_14":29.0,"sma_20":468.9,"sma_60":679.03,"sma_120":712.66},{"date":"2026-07-23","open":2180,"high":2195,"low":2110,"close":2150,"volume":8126,"rsi_14":27.1,"sma_20":461.45,"sma_60":671.08,"sma_120":710.88},{"date":"2026-07-24","open":2160,"high":2170,"low":2150,"close":2165,"volume":1539,"rsi_14":35.56,"sma_20":457.05,"sma_60":663.15,"sma_120":709.07},{"date":"2026-07-27","open":2150,"high":2165,"low":2055,"close":2095,"volume":4059,"rsi_14":32.0,"sma_20":452.45,"sma_60":654.9,"sma_120":707.14},{"date":"2026-07-28","open":2075,"high":2095,"low":1950,"close":2025,"volume":13094,"rsi_14":24.07,"sma_20":447.6,"sma_60":646.42,"sma_120":705.13},{"date":"2026-07-29","open":2025,"high":2025,"low":2025,"close":2025,"volume":0,"rsi_14":20.39,"sma_20":444.5,"sma_60":637.93,"sma_120":703.08},{"date":"2026-07-30","open":2025,"high":2025,"low":2025,"close":2025,"volume":0,"rsi_14":28.0,"sma_20":440.7,"sma_60":629.43,"sma_120":700.96},{"date":"2026-07-31","open":2025,"high":2025,"low":2025,"close":2025,"volume":0,"rsi_14":14.29,"sma_20":437.0,"sma_60":620.98,"sma_120":699.02},{"date":"2026-08-03","open":2025,"high":2025,"low":2025,"close":2025,"volume":0,"rsi_14":14.52,"sma_20":434.3,"sma_60":612.83,"sma_120":697.02},{"date":"2026-08-04","open":2025,"high":2025,"low":2025,"close":2025,"volume":0,"rsi_14":15.25,"sma_20":431.8,"sma_60":604.37,"sma_120":695.0},{"date":"2026-08-05","open":2025,"high":2025,"low":2025,"close":2025,"volume":0,"rsi_14":15.79,"sma_20":429.0,"sma_60":596.52,"sma_120":692.95},{"date":"2026-08-06","open":2025,"high":2025,"low":2025,"close":2025,"volume":0,"rsi_14":5.88,"sma_20":425.95,"sma_60":589.55,"sma_120":690.91},{"date":"2026-08-07","open":2025,"high":2025,"low":2025,"close":2025,"volume":0,"rsi_14":7.14,"sma_20":424.3,"sma_60":582.27,"sma_120":688.8},{"date":"2026-08-10","open":2025,"high":2025,"low":2025,"close":2025,"volume":0,"rsi_14":7.32,"sma_20":422.05,"sma_60":575.12,"sma_120":686.63},{"date":"2026-08-11","open":2025,"high":2025,"low":2025,"close":2025,"volume":0,"rsi_14":7.5,"sma_20":419.85,"sma_60":568.47,"sma_120":684.41},{"date":"2026-08-12","open":2025,"high":2025,"low":2025,"close":2025,"volume":0,"rsi_14":9.68,"sma_20":417.8,"sma_60":561.88,"sma_120":682.17},{"date":"2026-08-13","open":2025,"high":2025,"low":2025,"close":2025,"volume":0,"rsi_14":0.0,"sma_20":415.85,"sma_60":555.63,"sma_120":680.03},{"date":"2026-08-14","open":2025,"high":2025,"low":2025,"close":2025,"volume":0,"rsi_14":0.0,"sma_20":413.6,"sma_60":549.4,"sma_120":677.83},{"date":"2026-08-18","open":2025,"high":2025,"low":2025,"close":2025,"volume":0,"rsi_14":100.0,"sma_20":411.8,"sma_60":543.45,"sma_120":675.64},{"date":"2026-08-19","open":2025,"high":2025,"low":2025,"close":2025,"volume":0,"rsi_14":100.0,"sma_20":410.05,"sma_60":537.83,"sma_120":672.97},{"date":"2026-08-20","open":2110,"high":2630,"low":1826,"close":1843,"volume":948639},{"date":"2026-08-21","open":1874,"high":1875,"low":1696,"close":1776,"volume":61827,"rsi_14":0.0,"sma_20":2013.95,"sma_60":2619.15,"sma_120":1741.07},{"date":"2026-08-24","open":1782,"high":1800,"low":1720,"close":1740,"volume":21560,"rsi_14":0.0,"sma_20":1992.7,"sma_60":2582.23,"sma_120":1749.16},{"date":"2026-08-25","open":1740,"high":1743,"low":1541,"close":1653,"volume":63948,"rsi_14":0.0,"sma_20":1970.6,"sma_60":2543.62,"sma_120":1756.11},{"date":"2026-08-26","open":1659,"high":2145,"low":1659,"close":2145,"volume":682796,"rsi_14":56.94,"sma_20":1976.6,"sma_60":2513.78,"sma_120":1767.38},{"date":"2026-08-27","open":2145,"high":2600,"low":2125,"close":2295,"volume":414500,"rsi_14":63.31,"sma_20":1990.1,"sma_60":2486.12,"sma_120":1780.51},{"date":"2026-08-28","open":2295,"high":2345,"low":2100,"close":2220,"volume":50357,"rsi_14":58.95,"sma_20":1999.85,"sma_60":2464.28,"sma_120":1792.59},{"date":"2026-08-31","open":2310,"high":2885,"low":2100,"close":2885,"volume":234519,"rsi_14":74.52,"sma_20":2042.85,"sma_60":2452.78,"sma_120":1810.3},{"date":"2026-09-01","open":3150,"high":3400,"low":2645,"close":2975,"volume":496779,"rsi_14":75.76,"sma_20":2090.35,"sma_60":2444.03,"sma_120":1828.63},{"date":"2026-09-02","open":2865,"high":3125,"low":2865,"close":2975,"volume":50048,"rsi_14":75.76,"sma_20":2137.85,"sma_60":2436.37,"sma_120":1847.03},{"date":"2026-09-03","open":2930,"high":2995,"low":2820,"close":2995,"volume":20619,"rsi_14":76.02,"sma_20":2186.35,"sma_60":2427.78,"sma_120":1865.38},{"date":"2026-09-04","open":2995,"high":2995,"low":2880,"close":2930,"volume":8922,"rsi_14":73.46,"sma_20":2231.6,"sma_60":2418.62,"sma_120":1883.22},{"date":"2026-09-07","open":2930,"high":3005,"low":2885,"close":3005,"volume":13753,"rsi_14":74.45,"sma_20":2280.6,"sma_60":2410.78,"sma_120":1901.64},{"date":"2026-09-08","open":3000,"high":3050,"low":2750,"close":2995,"volume":15261,"rsi_14":74.08,"sma_20":2329.1,"sma_60":2402.95,"sma_120":1920.07},{"date":"2026-09-09","open":2995,"high":3135,"low":2970,"close":3130,"volume":26841,"rsi_14":82.71,"sma_20":2384.35,"sma_60":2396.78,"sma_120":1939.6},{"date":"2026-09-10","open":3125,"high":3145,"low":2995,"close":3080,"volume":4548,"rsi_14":83.44,"sma_20":2437.1,"sma_60":2391.12,"sma_120":1958.77},{"date":"2026-09-11","open":3075,"high":3140,"low":2990,"close":3055,"volume":15695,"rsi_14":83.91,"sma_20":2488.6,"sma_60":2384.12,"sma_120":1977.6},{"date":"2026-09-14","open":3000,"high":3295,"low":2950,"close":3000,"volume":29824,"rsi_14":85.32,"sma_20":2537.35,"sma_60":2376.12,"sma_120":1996.07},{"date":"2026-09-15","open":3000,"high":3235,"low":2850,"close":3070,"volume":15271,"rsi_14":81.14,"sma_20":2589.6,"sma_60":2369.2,"sma_120":2015.15},{"date":"2026-09-16","open":3080,"high":3280,"low":3010,"close":3205,"volume":12884,"rsi_14":80.95,"sma_20":2648.6,"sma_60":2366.2,"sma_120":2035.44},{"date":"2026-09-17","open":3205,"high":3225,"low":3005,"close":3175,"volume":12095,"rsi_14":83.51,"sma_20":2715.2,"sma_60":2364.12,"sma_120":2055.44},{"date":"2026-09-18","open":3175,"high":3310,"low":3095,"close":3200,"volume":4627,"rsi_14":70.06,"sma_20":2786.4,"sma_60":2369.2,"sma_120":2075.69},{"date":"2026-09-21","open":3200,"high":3200,"low":3030,"close":3115,"volume":7062,"rsi_14":58.97,"sma_20":2855.15,"sma_60":2377.7,"sma_120":2095.15},{"date":"2026-09-22","open":3030,"high":3125,"low":2930,"close":3055,"volume":13113,"rsi_14":54.76,"sma_20":2925.25,"sma_60":2386.03,"sma_120":2114.21},{"date":"2026-09-23","open":3065,"high":3165,"low":3055,"close":3165,"volume":4043,"rsi_14":59.14,"sma_20":2976.25,"sma_60":2396.95,"sma_120":2134.19},{"date":"2026-09-28","open":3215,"high":3215,"low":3055,"close":3210,"volume":2934,"rsi_14":65.38,"sma_20":3022.0,"sma_60":2411.53,"sma_120":2154.51},{"date":"2026-09-29","open":3165,"high":3400,"low":3010,"close":3150,"volume":4533,"rsi_14":58.1,"sma_20":3068.5,"sma_60":2423.95,"sma_120":2174.35},{"date":"2026-09-30","open":3100,"high":3180,"low":2975,"close":3090,"volume":6305,"rsi_14":55.32,"sma_20":3079.0,"sma_60":2435.62,"sma_120":2193.78},{"date":"2026-10-01","open":3025,"high":3120,"low":2880,"close":3120,"volume":6221,"rsi_14":49.4,"sma_20":3086.25,"sma_60":2449.37,"sma_120":2213.47},{"date":"2026-10-02","open":3020,"high":3100,"low":2995,"close":3035,"volume":5577,"rsi_14":47.4,"sma_20":3089.25,"sma_60":2462.03,"sma_120":2232.44},{"date":"2026-10-06","open":3020,"high":3100,"low":2975,"close":3100,"volume":13159,"rsi_14":52.46,"sma_20":3094.25,"sma_60":2475.2,"sma_120":2251.87},{"date":"2026-10-07","open":3100,"high":3445,"low":3050,"close":3315,"volume":21093,"rsi_14":64.65,"sma_20":3113.5,"sma_60":2491.62,"sma_120":2273.18},{"date":"2026-10-08","open":3140,"high":3270,"low":3075,"close":3175,"volume":8063,"rsi_14":54.59,"sma_20":3122.0,"sma_60":2508.03,"sma_120":2293.26},{"date":"2026-10-12","open":3180,"high":3200,"low":3085,"close":3140,"volume":4470,"rsi_14":46.89,"sma_20":3129.25,"sma_60":2522.87,"sma_120":2313.02},{"date":"2026-10-13","open":3160,"high":3405,"low":3035,"close":3350,"volume":10900,"rsi_14":57.14,"sma_20":3140.25,"sma_60":2541.28,"sma_120":2334.43},{"date":"2026-10-14","open":3340,"high":3340,"low":3075,"close":3200,"volume":4625,"rsi_14":50.0,"sma_20":3146.25,"sma_60":2557.45,"sma_120":2354.3},{"date":"2026-10-15","open":3190,"high":3295,"low":3045,"close":3180,"volume":15876,"rsi_14":52.53,"sma_20":3152.5,"sma_60":2573.45,"sma_120":2373.97},{"date":"2026-10-16","open":3165,"high":3480,"low":3050,"close":3245,"volume":12996,"rsi_14":57.36,"sma_20":3164.75,"sma_60":2590.03,"sma_120":2394.1},{"date":"2026-10-19","open":3195,"high":3300,"low":3085,"close":3210,"volume":4865,"rsi_14":51.85,"sma_20":3171.75,"sma_60":2606.78,"sma_120":2413.22},{"date":"2026-10-20","open":3220,"high":3325,"low":3100,"close":3285,"volume":4990,"rsi_14":53.01,"sma_20":3175.75,"sma_60":2624.87,"sma_120":2433.02},{"date":"2026-10-21","open":3335,"high":3335,"low":3070,"close":3290,"volume":5794,"rsi_14":55.88,"sma_20":3181.5,"sma_60":2643.12,"sma_120":2452.88},{"date":"2026-10-22","open":3200,"high":3200,"low":3005,"close":3160,"volume":8231,"rsi_14":52.78,"sma_20":3179.5,"sma_60":2659.95,"sma_120":2471.65},{"date":"2026-10-23","open":3130,"high":3221,"low":3019,"close":3110,"volume":10018,"rsi_14":49.61,"sma_20":3179.25,"sma_60":2675.7,"sma_120":2489.99}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q4","per":6.45,"pbr":0.12,"ttm_eps":null,"close":690.5983},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":11.3,"pbr":0.11,"ttm_eps":null,"close":656.6026},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":0.12,"ttm_eps":null,"close":692.5409},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":35.9,"pbr":0.11,"ttm_eps":null,"close":685.7418},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":0.11,"ttm_eps":null,"close":685.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":0.13,"ttm_eps":null,"close":767.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":0.43,"ttm_eps":null,"close":2335.0}],"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":"우리이앤엘","phase":"above-fold","symbol_resolved":true}