{"status":"ok","report":{"price_analysis":{"current":520.0,"change_1d":0.0,"change_7d":0.0,"change_30d":0.0,"high_30d":520.0,"low_30d":520.0},"summary":"알파녹스(043100)은 Healthcare 섹터 KR 시장 종목입니다, 시가총액 105.00억. 현재가 520원, 전일 대비 +0.0%, 30일 +0.0%. ROE -6.3%. 기술적 시그널: RSI 100(과매수), MACD 골든크로스.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -6.3%로 적자 상태입니다. 시가총액 105.00억. 매출 145.65억, 영업이익 -69.73억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.4,"roe":-6.31,"eps":-83.25,"revenue":14564832414.0,"operating_income":-6972754025.0,"net_income":-8460785443.0,"market_cap":10500000160,"profit_margin":-58.09,"roa":-2.26,"operating_margin":-47.87,"gross_margin":32.97,"debt_ratio":1.7888504188379446,"total_assets":73952339893.0,"total_equity":26517141039.0,"total_debt":47435198854.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 100.0로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(-0.01)가 시그널선(-0.02)을 상회합니다(골든크로스). SMA20 520, SMA60 520 — 혼조세입니다.","trend":"상승","grade":"C","comment":"상승 추세, RSI 100","rsi_14":100.0,"macd":-0.012407352416857975,"macd_signal":-0.018246058706126805,"sma_20":520.0,"sma_60":520.0,"bb_upper":520.0,"bb_lower":520.0,"atr_14":0.0},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 0.00, 기관 순매수 0.00. 30일 누적: 외국인 0.00, 기관 0.00.","foreign_trend":"중립","institution_trend":"중립","comment":"외국인 중립, 기관 중립","foreign_flow":0,"institutional_flow":0,"data":[{"date":"2026-10-23","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-22","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-21","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-20","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-19","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-16","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-15","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-14","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-13","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-12","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-08","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-07","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-06","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-02","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-01","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-30","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-29","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-28","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-23","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-22","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-21","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-18","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-17","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-16","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-15","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-14","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-11","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-10","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-09","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-08","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0}],"periods":{"d1":{"foreign_net":0,"institution_net":0,"retail_net":0},"d3":{"foreign_net":0,"institution_net":0,"retail_net":0},"d7":{"foreign_net":0,"institution_net":0,"retail_net":0},"d14":{"foreign_net":0,"institution_net":0,"retail_net":0},"d30":{"foreign_net":0,"institution_net":0,"retail_net":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 -83, PBR 0.40x) — 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 -83원"}]},"growth":{"grade":"C","percentile":54,"summary":"매출 -16.7%","metrics":[{"name":"매출 성장률 (QoQ)","value":-16.7,"unit":"%","percentile":32,"direction":"higher_better"},{"name":"영업이익 성장률","value":32.9,"unit":"%","percentile":76,"direction":"higher_better","note":"적자 축소"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -6.3%","metrics":[{"name":"ROE","value":-6.31,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-47.87,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-58.09,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-2.26,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":73,"summary":"RSI 100","metrics":[{"name":"RSI (14)","value":100.0,"unit":"","percentile":100,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":0.0,"unit":"%","percentile":50,"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":"F","percentile":20,"summary":"유동비율 0.6x, 순차입금비율 1.7x","metrics":[{"name":"유동비율","value":0.61,"unit":"x","percentile":15,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"순차입금비율","value":1.72,"unit":"x","percentile":22,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":-10.8,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":0.0,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -83, PBR 0.40x) — PBR 기준 평가"},"growth":{"grade":"C","reason":"매출 -16.7%"},"profitability":{"grade":"C","reason":"ROE -6.3%"},"momentum":{"grade":"C","reason":"RSI 100"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-2.26,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-6.31,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-9.43,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":1.79,"unit":"","threshold":"≤ 1.0","pass":false,"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":32.97,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-47.87,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-58.09,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["RSI 100 과매수 구간","적자 상태 (ROE 음수)","부채비율(부채총계/자본총계) 1.8배로 재무 리스크"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["RSI 100 과매수 구간","적자 상태 (ROE 음수)","부채비율(부채총계/자본총계) 1.8배로 재무 리스크"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.4,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":2.73,"pbr_5y_low":0.24,"pbr_5y_avg":1.04,"pbr_percentile":33.3,"per_5y_median":null,"pbr_5y_median":0.93,"history":[{"quarter":"2024-Q2","per":null,"pbr":0.24},{"quarter":"2024-Q3","per":null,"pbr":1.77},{"quarter":"2024-Q4","per":null,"pbr":0.97},{"quarter":"2025-Q1","per":null,"pbr":0.84},{"quarter":"2025-Q2","per":null,"pbr":2.73},{"quarter":"2025-Q3","per":null,"pbr":0.93},{"quarter":"2025-Q4","per":null,"pbr":1.11},{"quarter":"2026-Q1","per":null,"pbr":0.4},{"quarter":"2026-Q2","per":null,"pbr":0.4},{"quarter":"현재","per":null,"pbr":0.4}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":false},"peer_comparison":{"peers":[],"sector":"Healthcare","industry":"MEDICAL DEVICES"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[],"trailing_per_history_meta":{},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"0.4배"},{"label":"ROE","value":"-6.3%"}],"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":"2026-10-24T01:10:57.200465+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"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":-0.0631375147319855,"dividend_yield":null,"eps":-83.25,"revenue":3193822009.0,"operating_income":-1126668513.0,"net_income":-1674226383.0,"market_cap":null,"profit_margin":-0.5242077918813666,"operating_margin":-0.3527649661831859,"roa":-0.022639261792424703,"gross_margin":0.32967207785310243,"total_equity":26517141039.0,"total_assets":73952339893.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":0.34,"roe":-0.06497233842913883,"dividend_yield":null,"eps":-92.49,"revenue":3835359471.0,"operating_income":-1677892129.0,"net_income":-1860065473.0,"market_cap":10500000000.0,"profit_margin":-0.4849781323144195,"operating_margin":-0.437479756900732,"roa":-0.024940900734440375,"gross_margin":0.3424558962285598,"total_equity":28628575144.0,"total_assets":74578921299.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.08788471094768843,"dividend_yield":null,"eps":-135.26,"revenue":2736355592.0,"operating_income":-3113999643.0,"net_income":-2720104319.0,"market_cap":null,"profit_margin":-0.9940609791185355,"operating_margin":-1.1380098595752974,"roa":-0.037402915720311444,"gross_margin":0.05135099890190003,"total_equity":30950825117.0,"total_assets":72724392380.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.0672361368353733,"dividend_yield":null,"eps":-109.72,"revenue":4799295342.0,"operating_income":-1054193740.0,"net_income":-2206389268.0,"market_cap":null,"profit_margin":-0.4597319212033607,"operating_margin":-0.21965594214935064,"roa":-0.035252869299480086,"gross_margin":0.3187369899103826,"total_equity":32815527064.0,"total_assets":62587508814.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.025332796431835343,"dividend_yield":null,"eps":-37.6,"revenue":5506767344.0,"operating_income":-374987767.0,"net_income":-756063292.0,"market_cap":null,"profit_margin":-0.13729711912085457,"operating_margin":-0.0680958071360278,"roa":-0.014137814754017103,"gross_margin":0.44377687567691804,"total_equity":29845236156.0,"total_assets":53478087325.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.023328593972494118,"dividend_yield":null,"eps":-34.38,"revenue":6683178028.0,"operating_income":-551221332.0,"net_income":-691484275.0,"market_cap":null,"profit_margin":-0.10346638561818063,"operating_margin":-0.08247892390275856,"roa":-0.012255455565661438,"gross_margin":0.3783092161255232,"total_equity":29641060915.0,"total_assets":56422567998.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.10568252601156448,"dividend_yield":null,"eps":-159.42,"revenue":6935968737.0,"operating_income":-3348463081.0,"net_income":-3205978933.0,"market_cap":null,"profit_margin":-0.46222511296766244,"operating_margin":-0.4827679027931005,"roa":-0.048729350402673115,"gross_margin":0.05073444306673783,"total_equity":30335941560.0,"total_assets":65791538498.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.09332709028904987,"dividend_yield":null,"eps":-99.95,"revenue":6308111695.0,"operating_income":-1226296925.0,"net_income":-2009987466.0,"market_cap":null,"profit_margin":-0.31863536398589404,"operating_margin":-0.1944000018217813,"roa":-0.03557384506662409,"gross_margin":0.40225588491264025,"total_equity":21537020599.0,"total_assets":56501833362.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.08700556579044087,"dividend_yield":null,"eps":-102.09,"revenue":6663126867.0,"operating_income":-1385529364.0,"net_income":-2052947310.0,"market_cap":null,"profit_margin":-0.308105691363538,"operating_margin":-0.20793981439285117,"roa":-0.03501257462434215,"gross_margin":0.3824393051287222,"total_equity":23595585999.0,"total_assets":58634571494.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.011606813935897936,"dividend_yield":null,"eps":-11.27,"revenue":6902268232.0,"operating_income":-1501326648.0,"net_income":-226707991.0,"market_cap":null,"profit_margin":-0.03284543332421452,"operating_margin":-0.21751206958889452,"roa":-0.0038893191402276633,"gross_margin":0.39742462648472743,"total_equity":19532318882.0,"total_assets":58289891579.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.9041064301739312,"dividend_yield":null,"eps":-818.88,"revenue":7482362818.0,"operating_income":-9296339083.0,"net_income":-16467820790.0,"market_cap":null,"profit_margin":-2.2008850934605935,"operating_margin":-1.2424336147715525,"roa":-0.32495681698003354,"gross_margin":-0.40286272923687566,"total_equity":18214471483.0,"total_assets":50676951304.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.07042783563432257,"dividend_yield":null,"eps":-86.85,"revenue":6265897755.0,"operating_income":-1746600464.0,"net_income":-1746660307.0,"market_cap":null,"profit_margin":-0.27875659247810375,"operating_margin":-0.2787470418913658,"roa":-0.03244044695344456,"gross_margin":0.41242270940949943,"total_equity":24800709709.0,"total_assets":53842054319.0}],"current_price":520.0,"change_pct":0.0,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":24872.0},{"date":"2016-10-25","close":24756.0},{"date":"2016-10-26","close":23787.0},{"date":"2016-10-27","close":24442.0},{"date":"2016-10-28","close":23787.0},{"date":"2016-10-31","close":22231.0},{"date":"2016-11-01","close":22354.0},{"date":"2016-11-02","close":21576.0},{"date":"2016-11-03","close":21603.0},{"date":"2016-11-04","close":21828.0},{"date":"2016-11-07","close":22211.0},{"date":"2016-11-08","close":22067.0},{"date":"2016-11-09","close":20825.0},{"date":"2016-11-10","close":22401.0},{"date":"2016-11-11","close":22292.0},{"date":"2016-11-14","close":22258.0},{"date":"2016-11-15","close":21924.0},{"date":"2016-11-16","close":28481.0},{"date":"2016-11-17","close":30201.0},{"date":"2016-11-18","close":29089.0},{"date":"2016-11-21","close":29089.0},{"date":"2016-11-22","close":30542.0},{"date":"2016-11-23","close":27703.0},{"date":"2016-11-24","close":27594.0},{"date":"2016-11-25","close":29682.0},{"date":"2016-11-28","close":27103.0},{"date":"2016-11-29","close":26987.0},{"date":"2016-11-30","close":31716.0},{"date":"2016-12-01","close":29949.0},{"date":"2016-12-02","close":30092.0},{"date":"2016-12-05","close":28884.0},{"date":"2016-12-06","close":29136.0},{"date":"2016-12-07","close":28884.0},{"date":"2016-12-08","close":29396.0},{"date":"2016-12-09","close":29539.0},{"date":"2016-12-12","close":29826.0},{"date":"2016-12-13","close":28993.0},{"date":"2016-12-14","close":28993.0},{"date":"2016-12-15","close":28051.0},{"date":"2016-12-16","close":28993.0},{"date":"2016-12-19","close":28598.0},{"date":"2016-12-20","close":28195.0},{"date":"2016-12-21","close":27942.0},{"date":"2016-12-22","close":28051.0},{"date":"2016-12-23","close":27656.0},{"date":"2016-12-26","close":27656.0},{"date":"2016-12-27","close":27656.0},{"date":"2016-12-28","close":28051.0},{"date":"2016-12-29","close":27942.0},{"date":"2017-01-02","close":27533.0},{"date":"2017-01-03","close":27656.0},{"date":"2017-01-04","close":27799.0},{"date":"2017-01-05","close":28338.0},{"date":"2017-01-06","close":28481.0},{"date":"2017-01-09","close":28741.0},{"date":"2017-01-10","close":28481.0},{"date":"2017-01-11","close":28884.0},{"date":"2017-01-12","close":28338.0},{"date":"2017-01-13","close":28338.0},{"date":"2017-01-16","close":27656.0},{"date":"2017-01-17","close":26796.0},{"date":"2017-01-18","close":25185.0},{"date":"2017-01-19","close":25185.0},{"date":"2017-01-20","close":24585.0},{"date":"2017-01-23","close":23807.0},{"date":"2017-01-24","close":23869.0},{"date":"2017-01-25","close":24073.0},{"date":"2017-01-26","close":24360.0},{"date":"2017-01-31","close":25124.0},{"date":"2017-02-01","close":25158.0},{"date":"2017-02-02","close":27799.0},{"date":"2017-02-03","close":26366.0},{"date":"2017-02-06","close":25185.0},{"date":"2017-02-07","close":25302.0},{"date":"2017-02-08","close":25445.0},{"date":"2017-02-09","close":25732.0},{"date":"2017-02-10","close":25220.0},{"date":"2017-02-13","close":24872.0},{"date":"2017-02-14","close":24837.0},{"date":"2017-02-15","close":25158.0},{"date":"2017-02-16","close":24872.0},{"date":"2017-02-17","close":24647.0},{"date":"2017-02-20","close":24264.0},{"date":"2017-02-21","close":24264.0},{"date":"2017-02-22","close":25506.0},{"date":"2017-02-23","close":25329.0},{"date":"2017-02-24","close":25015.0},{"date":"2017-02-27","close":24954.0},{"date":"2017-02-28","close":24810.0},{"date":"2017-03-02","close":24442.0},{"date":"2017-03-03","close":24012.0},{"date":"2017-03-06","close":24094.0},{"date":"2017-03-07","close":24094.0},{"date":"2017-03-08","close":24094.0},{"date":"2017-03-09","close":24237.0},{"date":"2017-03-10","close":23951.0},{"date":"2017-03-13","close":24408.0},{"date":"2017-03-14","close":24264.0},{"date":"2017-03-15","close":24299.0},{"date":"2017-03-16","close":24442.0},{"date":"2017-03-17","close":24585.0},{"date":"2017-03-20","close":24264.0},{"date":"2017-03-21","close":24155.0},{"date":"2017-03-22","close":24360.0},{"date":"2017-03-23","close":24182.0},{"date":"2017-03-24","close":24012.0},{"date":"2017-03-27","close":23896.0},{"date":"2017-03-28","close":23978.0},{"date":"2017-03-29","close":24217.0},{"date":"2017-03-30","close":25445.0},{"date":"2017-03-31","close":25220.0},{"date":"2017-04-03","close":25506.0},{"date":"2017-04-04","close":24810.0},{"date":"2017-04-05","close":24933.0},{"date":"2017-04-06","close":25097.0},{"date":"2017-04-07","close":25220.0},{"date":"2017-04-10","close":24756.0},{"date":"2017-04-11","close":24299.0},{"date":"2017-04-12","close":24121.0},{"date":"2017-04-13","close":24237.0},{"date":"2017-04-14","close":23869.0},{"date":"2017-04-17","close":24073.0},{"date":"2017-04-18","close":24012.0},{"date":"2017-04-19","close":24039.0},{"date":"2017-04-20","close":23951.0},{"date":"2017-04-21","close":23787.0},{"date":"2017-04-24","close":23179.0},{"date":"2017-04-25","close":23296.0},{"date":"2017-04-26","close":23691.0},{"date":"2017-04-27","close":23323.0},{"date":"2017-04-28","close":23070.0},{"date":"2017-05-02","close":22661.0},{"date":"2017-05-04","close":22722.0},{"date":"2017-05-08","close":23323.0},{"date":"2017-05-10","close":22927.0},{"date":"2017-05-11","close":22866.0},{"date":"2017-05-12","close":22804.0},{"date":"2017-05-15","close":22688.0},{"date":"2017-05-16","close":22579.0},{"date":"2017-05-17","close":22401.0},{"date":"2017-05-18","close":22149.0},{"date":"2017-05-19","close":22258.0},{"date":"2017-05-22","close":22115.0},{"date":"2017-05-23","close":21944.0},{"date":"2017-05-24","close":21924.0},{"date":"2017-05-25","close":22374.0},{"date":"2017-05-26","close":22374.0},{"date":"2017-05-29","close":22211.0},{"date":"2017-05-30","close":22319.0},{"date":"2017-05-31","close":22606.0},{"date":"2017-06-01","close":22893.0},{"date":"2017-06-02","close":22688.0},{"date":"2017-06-05","close":23009.0},{"date":"2017-06-07","close":23323.0},{"date":"2017-06-08","close":22948.0},{"date":"2017-06-09","close":22975.0},{"date":"2017-06-12","close":22804.0},{"date":"2017-06-13","close":23070.0},{"date":"2017-06-14","close":22975.0},{"date":"2017-06-15","close":22866.0},{"date":"2017-06-16","close":23091.0},{"date":"2017-06-19","close":23091.0},{"date":"2017-06-20","close":22661.0},{"date":"2017-06-21","close":22661.0},{"date":"2017-06-22","close":23118.0},{"date":"2017-06-23","close":23009.0},{"date":"2017-06-26","close":22749.0},{"date":"2017-06-27","close":22749.0},{"date":"2017-06-28","close":22354.0},{"date":"2017-06-29","close":22211.0},{"date":"2017-06-30","close":22258.0},{"date":"2017-07-03","close":22115.0},{"date":"2017-07-04","close":21828.0},{"date":"2017-07-05","close":21746.0},{"date":"2017-07-06","close":22067.0},{"date":"2017-07-07","close":21828.0},{"date":"2017-07-10","close":21637.0},{"date":"2017-07-11","close":21603.0},{"date":"2017-07-12","close":21576.0},{"date":"2017-07-13","close":21460.0},{"date":"2017-07-14","close":21460.0},{"date":"2017-07-17","close":21494.0},{"date":"2017-07-18","close":21398.0},{"date":"2017-07-19","close":21658.0},{"date":"2017-07-20","close":21685.0},{"date":"2017-07-21","close":21719.0},{"date":"2017-07-24","close":21603.0},{"date":"2017-07-25","close":21542.0},{"date":"2017-07-26","close":21316.0},{"date":"2017-07-27","close":21146.0},{"date":"2017-07-28","close":20634.0},{"date":"2017-07-31","close":20143.0},{"date":"2017-08-01","close":20368.0},{"date":"2017-08-02","close":20457.0},{"date":"2017-08-03","close":20027.0},{"date":"2017-08-04","close":20061.0},{"date":"2017-08-07","close":20430.0},{"date":"2017-08-08","close":20634.0},{"date":"2017-08-09","close":20313.0},{"date":"2017-08-10","close":20252.0},{"date":"2017-08-11","close":19597.0},{"date":"2017-08-14","close":19310.0},{"date":"2017-08-16","close":20082.0},{"date":"2017-08-17","close":19856.0},{"date":"2017-08-18","close":20941.0},{"date":"2017-08-21","close":20538.0},{"date":"2017-08-22","close":20348.0},{"date":"2017-08-23","close":20143.0},{"date":"2017-08-24","close":19965.0},{"date":"2017-08-25","close":20143.0},{"date":"2017-08-28","close":20348.0},{"date":"2017-08-29","close":20430.0},{"date":"2017-08-30","close":20368.0},{"date":"2017-08-31","close":20395.0},{"date":"2017-09-01","close":20395.0},{"date":"2017-09-04","close":20027.0},{"date":"2017-09-05","close":19775.0},{"date":"2017-09-06","close":19822.0},{"date":"2017-09-07","close":19740.0},{"date":"2017-09-08","close":19426.0},{"date":"2017-09-11","close":19365.0},{"date":"2017-09-12","close":19078.0},{"date":"2017-09-13","close":18771.0},{"date":"2017-09-14","close":18649.0},{"date":"2017-09-15","close":17816.0},{"date":"2017-09-18","close":17482.0},{"date":"2017-09-19","close":17673.0},{"date":"2017-09-20","close":17673.0},{"date":"2017-09-21","close":16929.0},{"date":"2017-09-22","close":15953.0},{"date":"2017-09-25","close":15128.0},{"date":"2017-09-26","close":15523.0},{"date":"2017-09-27","close":15844.0},{"date":"2017-09-28","close":15844.0},{"date":"2017-09-29","close":16192.0},{"date":"2017-10-10","close":16192.0},{"date":"2017-10-11","close":16356.0},{"date":"2017-10-12","close":16444.0},{"date":"2017-10-13","close":16213.0},{"date":"2017-10-16","close":16240.0},{"date":"2017-10-17","close":16301.0},{"date":"2017-10-18","close":17994.0},{"date":"2017-10-19","close":17304.0},{"date":"2017-10-20","close":17277.0},{"date":"2017-10-23","close":17447.0},{"date":"2017-10-24","close":17338.0},{"date":"2017-10-25","close":17099.0},{"date":"2017-10-26","close":17277.0},{"date":"2017-10-27","close":17338.0},{"date":"2017-10-30","close":17386.0},{"date":"2017-10-31","close":17277.0},{"date":"2017-11-01","close":17482.0},{"date":"2017-11-02","close":17502.0},{"date":"2017-11-03","close":17447.0},{"date":"2017-11-06","close":17277.0},{"date":"2017-11-07","close":17420.0},{"date":"2017-11-08","close":18075.0},{"date":"2017-11-09","close":18962.0},{"date":"2017-11-10","close":18485.0},{"date":"2017-11-13","close":18450.0},{"date":"2017-11-14","close":19365.0},{"date":"2017-11-15","close":19310.0},{"date":"2017-11-16","close":18771.0},{"date":"2017-11-17","close":19024.0},{"date":"2017-11-20","close":19508.0},{"date":"2017-11-21","close":18997.0},{"date":"2017-11-22","close":18423.0},{"date":"2017-11-23","close":18853.0},{"date":"2017-11-24","close":18737.0},{"date":"2017-11-27","close":18532.0},{"date":"2017-11-28","close":18423.0},{"date":"2017-11-29","close":18021.0},{"date":"2017-11-30","close":17959.0},{"date":"2017-12-01","close":18280.0},{"date":"2017-12-04","close":18342.0},{"date":"2017-12-05","close":18567.0},{"date":"2017-12-06","close":18567.0},{"date":"2017-12-07","close":19679.0},{"date":"2017-12-08","close":18649.0},{"date":"2017-12-11","close":18710.0},{"date":"2017-12-12","close":18915.0},{"date":"2017-12-13","close":18853.0},{"date":"2017-12-14","close":18915.0},{"date":"2017-12-15","close":19249.0},{"date":"2017-12-18","close":18853.0},{"date":"2017-12-19","close":18164.0},{"date":"2017-12-20","close":17850.0},{"date":"2017-12-21","close":17646.0},{"date":"2017-12-22","close":17386.0},{"date":"2017-12-26","close":16956.0},{"date":"2017-12-27","close":17161.0},{"date":"2017-12-28","close":17529.0},{"date":"2018-01-02","close":1790.7681},{"date":"2018-01-03","close":1782.8444},{"date":"2018-01-04","close":1796.0505},{"date":"2018-01-05","close":1798.6919},{"date":"2018-01-08","close":1790.7681},{"date":"2018-01-09","close":1790.7681},{"date":"2018-01-10","close":1772.2793},{"date":"2018-01-11","close":1796.0505},{"date":"2018-01-12","close":1883.2119},{"date":"2018-01-15","close":1928.1132},{"date":"2018-01-16","close":1936.0369},{"date":"2018-01-17","close":1936.0369},{"date":"2018-01-18","close":1949.2432},{"date":"2018-01-19","close":1941.3193},{"date":"2018-01-22","close":1943.9606},{"date":"2018-01-23","close":1949.2432},{"date":"2018-01-24","close":1970.3732},{"date":"2018-01-25","close":1973.0144},{"date":"2018-01-26","close":1980.9381},{"date":"2018-01-29","close":1975.6556},{"date":"2018-01-30","close":1946.6019},{"date":"2018-01-31","close":1930.7544},{"date":"2018-02-01","close":1920.1893},{"date":"2018-02-02","close":1904.3419},{"date":"2018-02-05","close":1877.9293},{"date":"2018-02-06","close":1822.4631},{"date":"2018-02-07","close":1827.7456},{"date":"2018-02-08","close":1867.3644},{"date":"2018-02-09","close":1822.4631},{"date":"2018-02-12","close":1825.1044},{"date":"2018-02-13","close":1814.5393},{"date":"2018-02-14","close":1785.4856},{"date":"2018-02-19","close":1809.2568},{"date":"2018-02-20","close":1867.3644},{"date":"2018-02-21","close":1856.7993},{"date":"2018-02-22","close":1838.3105},{"date":"2018-02-23","close":1848.8756},{"date":"2018-02-26","close":1840.9519},{"date":"2018-02-27","close":1840.9519},{"date":"2018-02-28","close":1798.6919},{"date":"2018-03-02","close":1766.9968},{"date":"2018-03-05","close":1730.0193},{"date":"2018-03-06","close":1753.7905},{"date":"2018-03-07","close":1724.7368},{"date":"2018-03-08","close":1730.0193},{"date":"2018-03-09","close":1764.3556},{"date":"2018-03-12","close":1777.5618},{"date":"2018-03-13","close":1777.5618},{"date":"2018-03-14","close":1769.6381},{"date":"2018-03-15","close":1759.0731},{"date":"2018-03-16","close":1801.3331},{"date":"2018-03-19","close":1785.4856},{"date":"2018-03-20","close":1785.4856},{"date":"2018-03-21","close":1803.9744},{"date":"2018-03-22","close":1772.2793},{"date":"2018-03-23","close":1700.9656},{"date":"2018-03-26","close":1711.5305},{"date":"2018-03-27","close":1737.9431},{"date":"2018-03-28","close":1671.9117},{"date":"2018-03-29","close":1690.4005},{"date":"2018-03-30","close":1719.4543},{"date":"2018-04-02","close":1703.6068},{"date":"2018-04-03","close":1724.7368},{"date":"2018-04-04","close":1716.8131},{"date":"2018-04-05","close":1722.0956},{"date":"2018-04-06","close":1687.7593},{"date":"2018-04-09","close":1669.2705},{"date":"2018-04-10","close":1788.1268},{"date":"2018-04-11","close":1774.9205},{"date":"2018-04-12","close":1766.9968},{"date":"2018-04-13","close":1796.0505},{"date":"2018-04-16","close":1880.5706},{"date":"2018-04-17","close":2443.157},{"date":"2018-04-18","close":2252.9871},{"date":"2018-04-19","close":2139.4131},{"date":"2018-04-20","close":2184.3145},{"date":"2018-04-23","close":2025.8394},{"date":"2018-04-24","close":2017.9156},{"date":"2018-04-25","close":1994.1444},{"date":"2018-04-26","close":2033.7632},{"date":"2018-04-27","close":2046.9694},{"date":"2018-04-30","close":1967.7319},{"date":"2018-05-02","close":1986.2207},{"date":"2018-05-03","close":2068.0994},{"date":"2018-05-04","close":1994.1444},{"date":"2018-05-08","close":1941.3193},{"date":"2018-05-09","close":1988.8619},{"date":"2018-05-10","close":1965.0907},{"date":"2018-05-11","close":1978.2969},{"date":"2018-05-14","close":1933.3956},{"date":"2018-05-15","close":1914.9069},{"date":"2018-05-16","close":1883.2119},{"date":"2018-05-17","close":1893.7769},{"date":"2018-05-18","close":1949.2432},{"date":"2018-05-21","close":1703.6068},{"date":"2018-05-23","close":1682.4768},{"date":"2018-05-24","close":1703.6068},{"date":"2018-05-25","close":1671.9117},{"date":"2018-05-28","close":1650.7817},{"date":"2018-05-29","close":1634.9343},{"date":"2018-05-30","close":1608.5217},{"date":"2018-05-31","close":1621.728},{"date":"2018-06-01","close":1658.7056},{"date":"2018-06-04","close":1661.3468},{"date":"2018-06-05","close":1637.5756},{"date":"2018-06-07","close":1653.4231},{"date":"2018-06-08","close":1671.9117},{"date":"2018-06-11","close":1645.4993},{"date":"2018-06-12","close":1648.1405},{"date":"2018-06-14","close":1637.5756},{"date":"2018-06-15","close":1634.9343},{"date":"2018-06-18","close":1592.6743},{"date":"2018-06-19","close":1558.338},{"date":"2018-06-20","close":1587.3917},{"date":"2018-06-21","close":1629.6517},{"date":"2018-06-22","close":1706.248},{"date":"2018-06-25","close":1690.4005},{"date":"2018-06-26","close":1663.3997},{"date":"2018-06-27","close":1621.3945},{"date":"2018-06-28","close":1568.1882},{"date":"2018-06-29","close":1562.5875},{"date":"2018-07-02","close":1551.3861},{"date":"2018-07-03","close":1506.5808},{"date":"2018-07-04","close":1957.4349},{"date":"2018-07-05","close":1828.6194},{"date":"2018-07-06","close":1719.4064},{"date":"2018-07-09","close":1640.9969},{"date":"2018-07-10","close":1671.8007},{"date":"2018-07-11","close":1621.3945},{"date":"2018-07-12","close":1621.3945},{"date":"2018-07-13","close":1621.3945},{"date":"2018-07-16","close":1601.7922},{"date":"2018-07-17","close":1584.9902},{"date":"2018-07-18","close":1559.7872},{"date":"2018-07-19","close":1570.9885},{"date":"2018-07-20","close":1764.2117},{"date":"2018-07-23","close":1657.799},{"date":"2018-07-24","close":1584.9902},{"date":"2018-07-25","close":1579.3895},{"date":"2018-07-26","close":1596.1915},{"date":"2018-07-27","close":1629.7955},{"date":"2018-07-30","close":1596.1915},{"date":"2018-07-31","close":1598.9918},{"date":"2018-08-01","close":1598.9918},{"date":"2018-08-02","close":1590.5908},{"date":"2018-08-03","close":1587.7905},{"date":"2018-08-06","close":1584.9902},{"date":"2018-08-07","close":1593.3912},{"date":"2018-08-08","close":1461.7754},{"date":"2018-08-09","close":1467.3761},{"date":"2018-08-10","close":1464.5758},{"date":"2018-08-13","close":1416.9701},{"date":"2018-08-14","close":1433.7721},{"date":"2018-08-16","close":1405.7687},{"date":"2018-08-17","close":1425.3711},{"date":"2018-08-20","close":1425.3711},{"date":"2018-08-21","close":1436.5724},{"date":"2018-08-22","close":1430.9717},{"date":"2018-08-23","close":1428.1714},{"date":"2018-08-24","close":1428.1714},{"date":"2018-08-27","close":1419.7704},{"date":"2018-08-28","close":1439.3727},{"date":"2018-08-29","close":1442.1731},{"date":"2018-08-30","close":1442.1731},{"date":"2018-08-31","close":1444.9734},{"date":"2018-09-03","close":1450.5741},{"date":"2018-09-04","close":1467.3761},{"date":"2018-09-05","close":1450.5741},{"date":"2018-09-06","close":1453.3744},{"date":"2018-09-07","close":1444.9734},{"date":"2018-09-10","close":1447.7737},{"date":"2018-09-11","close":1458.9751},{"date":"2018-09-12","close":1444.9734},{"date":"2018-09-13","close":1450.5741},{"date":"2018-09-14","close":1456.1747},{"date":"2018-09-17","close":1447.7737},{"date":"2018-09-18","close":1428.1714},{"date":"2018-09-19","close":1411.3694},{"date":"2018-09-20","close":1414.1697},{"date":"2018-09-21","close":1416.9701},{"date":"2018-09-27","close":1436.5724},{"date":"2018-09-28","close":1442.1731},{"date":"2018-10-01","close":1422.5707},{"date":"2018-10-02","close":1408.569},{"date":"2018-10-04","close":1394.5674},{"date":"2018-10-05","close":1372.1647},{"date":"2018-10-08","close":1341.361},{"date":"2018-10-10","close":1262.9515},{"date":"2018-10-11","close":1190.1428},{"date":"2018-10-12","close":1195.7435},{"date":"2018-10-15","close":1209.7451},{"date":"2018-10-16","close":1223.7468},{"date":"2018-10-17","close":1229.3475},{"date":"2018-10-18","close":1243.3492},{"date":"2018-10-19","close":1218.1461},{"date":"2018-10-22","close":1234.9482},{"date":"2018-10-23","close":1190.1428},{"date":"2018-10-24","close":1212.5455},{"date":"2018-10-25","close":1150.9381},{"date":"2018-10-26","close":1097.7317},{"date":"2018-10-29","close":1016.522},{"date":"2018-10-30","close":1142.5371},{"date":"2018-10-31","close":1148.1378},{"date":"2018-11-01","close":1148.1378},{"date":"2018-11-02","close":1184.5421},{"date":"2018-11-05","close":1178.9415},{"date":"2018-11-06","close":1159.3391},{"date":"2018-11-07","close":1153.7384},{"date":"2018-11-08","close":1176.1411},{"date":"2018-11-09","close":1173.3408},{"date":"2018-11-12","close":1153.7384},{"date":"2018-11-13","close":1136.9364},{"date":"2018-11-14","close":1136.9364},{"date":"2018-11-15","close":1128.5354},{"date":"2018-11-16","close":1142.5371},{"date":"2018-11-19","close":1156.5388},{"date":"2018-11-20","close":1167.7401},{"date":"2018-11-21","close":1162.1394},{"date":"2018-11-22","close":1156.5388},{"date":"2018-11-23","close":1131.3358},{"date":"2018-11-26","close":1134.1361},{"date":"2018-11-27","close":1128.5354},{"date":"2018-11-28","close":1145.3374},{"date":"2018-11-29","close":1142.5371},{"date":"2018-11-30","close":1131.3358},{"date":"2018-12-03","close":1148.1378},{"date":"2018-12-04","close":1176.1411},{"date":"2018-12-05","close":1173.3408},{"date":"2018-12-06","close":1122.9347},{"date":"2018-12-07","close":1134.1361},{"date":"2018-12-10","close":1094.9314},{"date":"2018-12-11","close":1086.5304},{"date":"2018-12-12","close":1100.5321},{"date":"2018-12-13","close":1103.3324},{"date":"2018-12-14","close":1083.7301},{"date":"2018-12-17","close":1047.3257},{"date":"2018-12-18","close":1044.5254},{"date":"2018-12-19","close":1050.126},{"date":"2018-12-20","close":1047.3257},{"date":"2018-12-21","close":1038.9247},{"date":"2018-12-24","close":1016.522},{"date":"2018-12-26","close":966.1159},{"date":"2018-12-27","close":982.918},{"date":"2018-12-28","close":1027.7233},{"date":"2019-01-02","close":1108.9331},{"date":"2019-01-03","close":1069.7284},{"date":"2019-01-04","close":1148.1378},{"date":"2019-01-07","close":1114.5337},{"date":"2019-01-08","close":1086.5304},{"date":"2019-01-09","close":1097.7317},{"date":"2019-01-10","close":1117.3341},{"date":"2019-01-11","close":1117.3341},{"date":"2019-01-14","close":1131.3358},{"date":"2019-01-15","close":1125.7351},{"date":"2019-01-16","close":1136.9364},{"date":"2019-01-17","close":1125.7351},{"date":"2019-01-18","close":1131.3358},{"date":"2019-01-21","close":1470.1764},{"date":"2019-01-22","close":1366.564},{"date":"2019-01-23","close":1349.762},{"date":"2019-01-24","close":1346.9617},{"date":"2019-01-25","close":1321.7587},{"date":"2019-01-28","close":1285.3542},{"date":"2019-01-29","close":1316.158},{"date":"2019-01-30","close":1279.7535},{"date":"2019-01-31","close":1248.9498},{"date":"2019-02-01","close":1257.3508},{"date":"2019-02-07","close":924.1109},{"date":"2019-02-08","close":915.7099},{"date":"2019-02-11","close":870.9045},{"date":"2019-02-12","close":854.1025},{"date":"2019-02-13","close":859.7032},{"date":"2019-02-14","close":845.7015},{"date":"2019-02-15","close":845.7015},{"date":"2019-02-18","close":862.5035},{"date":"2019-02-19","close":854.1025},{"date":"2019-02-20","close":854.1025},{"date":"2019-02-21","close":851.3022},{"date":"2019-02-22","close":851.3022},{"date":"2019-02-25","close":854.1025},{"date":"2019-02-26","close":851.3022},{"date":"2019-02-27","close":879.3055},{"date":"2019-02-28","close":840.1008},{"date":"2019-03-04","close":859.7032},{"date":"2019-03-05","close":856.9028},{"date":"2019-03-06","close":865.3038},{"date":"2019-03-07","close":865.3038},{"date":"2019-03-08","close":865.3038},{"date":"2019-03-11","close":873.7048},{"date":"2019-03-12","close":898.9079},{"date":"2019-03-13","close":890.5068},{"date":"2019-03-14","close":887.7065},{"date":"2019-03-15","close":859.7032},{"date":"2019-03-18","close":764.4918},{"date":"2019-03-19","close":764.4918},{"date":"2019-03-20","close":750.4901},{"date":"2019-03-21","close":742.0891},{"date":"2019-03-22","close":753.2904},{"date":"2019-03-25","close":758.8911},{"date":"2019-03-26","close":795.2954},{"date":"2019-03-27","close":772.8928},{"date":"2019-03-28","close":758.8911},{"date":"2019-03-29","close":750.4901},{"date":"2019-04-01","close":758.8911},{"date":"2019-04-02","close":873.7048},{"date":"2019-04-03","close":856.9028},{"date":"2019-04-04","close":854.1025},{"date":"2019-04-05","close":834.5001},{"date":"2019-04-08","close":817.6981},{"date":"2019-04-09","close":823.2988},{"date":"2019-04-10","close":826.0991},{"date":"2019-04-11","close":837.3005},{"date":"2019-04-12","close":837.3005},{"date":"2019-04-15","close":823.2988},{"date":"2019-04-16","close":806.4968},{"date":"2019-04-17","close":823.2988},{"date":"2019-04-18","close":814.8978},{"date":"2019-04-19","close":823.2988},{"date":"2019-04-22","close":828.8995},{"date":"2019-04-23","close":842.9011},{"date":"2019-04-24","close":854.1025},{"date":"2019-04-25","close":842.9011},{"date":"2019-04-26","close":826.0991},{"date":"2019-04-29","close":823.2988},{"date":"2019-04-30","close":831.6998},{"date":"2019-05-02","close":840.1008},{"date":"2019-05-03","close":837.3005},{"date":"2019-05-07","close":826.0991},{"date":"2019-05-08","close":851.3022},{"date":"2019-05-09","close":820.4985},{"date":"2019-05-10","close":823.2988},{"date":"2019-05-13","close":798.0958},{"date":"2019-05-14","close":772.8928},{"date":"2019-05-15","close":795.2954},{"date":"2019-05-16","close":767.2921},{"date":"2019-05-17","close":764.4918},{"date":"2019-05-20","close":744.8894},{"date":"2019-05-21","close":739.2887},{"date":"2019-05-22","close":739.2887},{"date":"2019-05-23","close":739.2887},{"date":"2019-05-24","close":725.287},{"date":"2019-05-27","close":714.0857},{"date":"2019-05-28","close":716.886},{"date":"2019-05-29","close":697.2837},{"date":"2019-05-30","close":694.4833},{"date":"2019-05-31","close":711.2853},{"date":"2019-06-03","close":705.6847},{"date":"2019-06-04","close":708.485},{"date":"2019-06-05","close":714.0857},{"date":"2019-06-07","close":702.8843},{"date":"2019-06-10","close":711.2853},{"date":"2019-06-11","close":719.6863},{"date":"2019-06-12","close":739.2887},{"date":"2019-06-13","close":733.688},{"date":"2019-06-14","close":725.287},{"date":"2019-06-17","close":756.0908},{"date":"2019-06-18","close":778.4934},{"date":"2019-06-19","close":764.4918},{"date":"2019-06-20","close":767.2921},{"date":"2019-06-21","close":747.6897},{"date":"2019-06-24","close":736.4884},{"date":"2019-06-25","close":733.688},{"date":"2019-06-26","close":728.0873},{"date":"2019-06-27","close":725.287},{"date":"2019-06-28","close":725.287},{"date":"2019-07-01","close":719.6863},{"date":"2019-07-02","close":728.0873},{"date":"2019-07-03","close":722.4867},{"date":"2019-07-04","close":714.0857},{"date":"2019-07-05","close":705.6847},{"date":"2019-07-08","close":688.8827},{"date":"2019-07-09","close":680.4816},{"date":"2019-07-10","close":672.0806},{"date":"2019-07-11","close":683.282},{"date":"2019-07-12","close":691.683},{"date":"2019-07-15","close":711.2853},{"date":"2019-07-16","close":697.2837},{"date":"2019-07-17","close":683.282},{"date":"2019-07-18","close":686.0823},{"date":"2019-07-19","close":680.4816},{"date":"2019-07-22","close":683.282},{"date":"2019-07-23","close":683.282},{"date":"2019-07-24","close":666.48},{"date":"2019-07-25","close":669.2803},{"date":"2019-07-26","close":711.2853},{"date":"2019-07-29","close":669.2803},{"date":"2019-07-30","close":674.881},{"date":"2019-07-31","close":666.48},{"date":"2019-08-01","close":655.2786},{"date":"2019-08-02","close":652.4783},{"date":"2019-08-05","close":582.4699},{"date":"2019-08-06","close":546.0656},{"date":"2019-08-07","close":548.8658},{"date":"2019-08-08","close":560.0672},{"date":"2019-08-09","close":568.4682},{"date":"2019-08-12","close":736.4884},{"date":"2019-08-13","close":646.8776},{"date":"2019-08-14","close":624.4749},{"date":"2019-08-16","close":590.8709},{"date":"2019-08-19","close":593.6713},{"date":"2019-08-20","close":607.6729},{"date":"2019-08-21","close":602.0723},{"date":"2019-08-22","close":616.0739},{"date":"2019-08-23","close":604.8726},{"date":"2019-08-26","close":579.6696},{"date":"2019-08-27","close":585.2702},{"date":"2019-08-28","close":585.2702},{"date":"2019-08-29","close":579.6696},{"date":"2019-08-30","close":593.6713},{"date":"2019-09-02","close":599.2719},{"date":"2019-09-03","close":602.0723},{"date":"2019-09-04","close":602.0723},{"date":"2019-09-05","close":610.4733},{"date":"2019-09-06","close":599.2719},{"date":"2019-09-09","close":613.2736},{"date":"2019-09-10","close":618.8743},{"date":"2019-09-11","close":621.6746},{"date":"2019-09-16","close":632.8759},{"date":"2019-09-17","close":655.2786},{"date":"2019-09-18","close":644.0773},{"date":"2019-09-19","close":683.282},{"date":"2019-09-20","close":674.881},{"date":"2019-09-23","close":702.8843},{"date":"2019-09-24","close":663.6796},{"date":"2019-09-25","close":632.8759},{"date":"2019-09-26","close":630.0756},{"date":"2019-09-27","close":638.4766},{"date":"2019-09-30","close":630.0756},{"date":"2019-10-01","close":630.0756},{"date":"2019-10-02","close":621.6746},{"date":"2019-10-04","close":624.4749},{"date":"2019-10-07","close":627.2753},{"date":"2019-10-08","close":627.2753},{"date":"2019-10-10","close":641.277},{"date":"2019-10-11","close":649.678},{"date":"2019-10-14","close":646.8776},{"date":"2019-10-15","close":644.0773},{"date":"2019-10-16","close":655.2786},{"date":"2019-10-17","close":658.079},{"date":"2019-10-18","close":652.4783},{"date":"2019-10-21","close":635.6763},{"date":"2019-10-22","close":641.277},{"date":"2019-10-23","close":632.8759},{"date":"2019-10-24","close":641.277},{"date":"2019-10-25","close":630.0756},{"date":"2019-10-28","close":630.0756},{"date":"2019-10-29","close":635.6763},{"date":"2019-10-30","close":638.4766},{"date":"2019-10-31","close":641.277},{"date":"2019-11-01","close":644.0773},{"date":"2019-11-04","close":655.2786},{"date":"2019-11-05","close":663.6796},{"date":"2019-11-06","close":677.6813},{"date":"2019-11-07","close":658.079},{"date":"2019-11-08","close":658.079},{"date":"2019-11-11","close":649.678},{"date":"2019-11-12","close":658.079},{"date":"2019-11-13","close":702.8843},{"date":"2019-11-14","close":669.2803},{"date":"2019-11-15","close":644.0773},{"date":"2019-11-18","close":641.277},{"date":"2019-11-19","close":638.4766},{"date":"2019-11-20","close":624.4749},{"date":"2019-11-21","close":613.2736},{"date":"2019-11-22","close":602.0723},{"date":"2019-11-25","close":593.6713},{"date":"2019-11-26","close":607.6729},{"date":"2019-11-27","close":599.2719},{"date":"2019-11-28","close":576.8692},{"date":"2019-11-29","close":599.2719},{"date":"2019-12-02","close":593.6713},{"date":"2019-12-03","close":582.4699},{"date":"2019-12-04","close":571.2686},{"date":"2019-12-05","close":585.2702},{"date":"2019-12-06","close":568.4682},{"date":"2019-12-09","close":565.6679},{"date":"2019-12-10","close":560.0672},{"date":"2019-12-11","close":560.0672},{"date":"2019-12-12","close":560.0672},{"date":"2019-12-13","close":557.2668},{"date":"2019-12-16","close":560.0672},{"date":"2019-12-17","close":548.8658},{"date":"2019-12-18","close":557.2668},{"date":"2019-12-19","close":565.6679},{"date":"2019-12-20","close":557.2668},{"date":"2019-12-23","close":546.0656},{"date":"2019-12-24","close":529.2635},{"date":"2019-12-26","close":582.4699},{"date":"2019-12-27","close":551.6662},{"date":"2019-12-30","close":537.6645},{"date":"2020-01-02","close":546.0656},{"date":"2020-01-03","close":543.2652},{"date":"2020-01-06","close":534.8642},{"date":"2020-01-07","close":537.6645},{"date":"2020-01-08","close":509.6612},{"date":"2020-01-09","close":526.4632},{"date":"2020-01-10","close":523.6628},{"date":"2020-01-13","close":532.0638},{"date":"2020-01-14","close":526.4632},{"date":"2020-01-15","close":520.8625},{"date":"2020-01-16","close":520.8625},{"date":"2020-01-17","close":518.0622},{"date":"2020-01-20","close":506.8608},{"date":"2020-01-21","close":498.4598},{"date":"2020-01-22","close":492.8591},{"date":"2020-01-23","close":481.6578},{"date":"2020-01-28","close":484.4581},{"date":"2020-01-29","close":470.4565},{"date":"2020-01-30","close":462.0555},{"date":"2020-01-31","close":420.0504},{"date":"2020-02-03","close":394.8474},{"date":"2020-02-04","close":422.8507},{"date":"2020-02-05","close":420.0504},{"date":"2020-02-06","close":420.0504},{"date":"2020-02-07","close":417.2501},{"date":"2020-02-10","close":408.8491},{"date":"2020-02-11","close":400.4481},{"date":"2020-02-12","close":389.2467},{"date":"2020-02-13","close":392.0471},{"date":"2020-02-14","close":392.0471},{"date":"2020-02-17","close":392.0471},{"date":"2020-02-18","close":392.0471},{"date":"2020-02-19","close":392.0471},{"date":"2020-02-20","close":392.0471},{"date":"2020-02-21","close":392.0471},{"date":"2020-02-24","close":392.0471},{"date":"2020-02-25","close":392.0471},{"date":"2020-02-26","close":392.0471},{"date":"2020-02-27","close":392.0471},{"date":"2020-02-28","close":392.0471},{"date":"2020-03-02","close":392.0471},{"date":"2020-03-03","close":392.0471},{"date":"2020-03-04","close":392.0471},{"date":"2020-03-05","close":392.0471},{"date":"2020-03-06","close":392.0471},{"date":"2020-03-09","close":392.0471},{"date":"2020-03-10","close":392.0471},{"date":"2020-03-11","close":392.0471},{"date":"2020-03-12","close":392.0471},{"date":"2020-03-13","close":392.0471},{"date":"2020-03-16","close":392.0471},{"date":"2020-03-17","close":392.0471},{"date":"2020-03-18","close":392.0471},{"date":"2020-03-19","close":392.0471},{"date":"2020-03-20","close":392.0471},{"date":"2020-03-23","close":392.0471},{"date":"2020-03-24","close":392.0471},{"date":"2020-03-25","close":392.0471},{"date":"2020-03-26","close":392.0471},{"date":"2020-03-27","close":392.0471},{"date":"2020-03-30","close":392.0471},{"date":"2020-03-31","close":392.0471},{"date":"2020-04-01","close":392.0471},{"date":"2020-04-02","close":392.0471},{"date":"2020-04-03","close":392.0471},{"date":"2020-04-06","close":392.0471},{"date":"2020-04-07","close":392.0471},{"date":"2020-04-08","close":392.0471},{"date":"2020-04-09","close":392.0471},{"date":"2020-04-10","close":392.0471},{"date":"2020-04-13","close":392.0471},{"date":"2020-04-14","close":392.0471},{"date":"2020-04-16","close":392.0471},{"date":"2020-04-17","close":392.0471},{"date":"2020-04-20","close":392.0471},{"date":"2020-04-21","close":392.0471},{"date":"2020-04-22","close":392.0471},{"date":"2020-04-23","close":392.0471},{"date":"2020-04-24","close":392.0471},{"date":"2020-04-27","close":392.0471},{"date":"2020-04-28","close":392.0471},{"date":"2020-04-29","close":392.0471},{"date":"2020-05-04","close":392.0471},{"date":"2020-05-06","close":392.0471},{"date":"2020-05-07","close":392.0471},{"date":"2020-05-08","close":392.0471},{"date":"2020-05-11","close":392.0471},{"date":"2020-05-12","close":392.0471},{"date":"2020-05-13","close":392.0471},{"date":"2020-05-14","close":392.0471},{"date":"2020-05-15","close":392.0471},{"date":"2020-05-18","close":392.0471},{"date":"2020-05-19","close":392.0471},{"date":"2020-05-20","close":392.0471},{"date":"2020-05-21","close":392.0471},{"date":"2020-05-22","close":392.0471},{"date":"2020-05-25","close":392.0471},{"date":"2020-05-26","close":392.0471},{"date":"2020-05-27","close":392.0471},{"date":"2020-05-28","close":392.0471},{"date":"2020-05-29","close":392.0471},{"date":"2020-06-01","close":392.0471},{"date":"2020-06-02","close":392.0471},{"date":"2020-06-03","close":392.0471},{"date":"2020-06-04","close":392.0471},{"date":"2020-06-05","close":392.0471},{"date":"2020-06-08","close":392.0471},{"date":"2020-06-09","close":392.0471},{"date":"2020-06-10","close":392.0471},{"date":"2020-06-11","close":392.0471},{"date":"2020-06-12","close":392.0471},{"date":"2020-06-15","close":392.0471},{"date":"2020-06-16","close":392.0471},{"date":"2020-06-17","close":392.0471},{"date":"2020-06-18","close":392.0471},{"date":"2020-06-19","close":392.0471},{"date":"2020-06-22","close":392.0471},{"date":"2020-06-23","close":392.0471},{"date":"2020-06-24","close":392.0471},{"date":"2020-06-25","close":392.0471},{"date":"2020-06-26","close":392.0471},{"date":"2020-06-29","close":392.0471},{"date":"2020-06-30","close":392.0471},{"date":"2020-07-01","close":392.0471},{"date":"2020-07-02","close":392.0471},{"date":"2020-07-03","close":392.0471},{"date":"2020-07-06","close":392.0471},{"date":"2020-07-07","close":392.0471},{"date":"2020-07-08","close":392.0471},{"date":"2020-07-09","close":392.0471},{"date":"2020-07-10","close":392.0471},{"date":"2020-07-13","close":392.0471},{"date":"2020-07-14","close":392.0471},{"date":"2020-07-15","close":392.0471},{"date":"2020-07-16","close":392.0471},{"date":"2020-07-17","close":392.0471},{"date":"2020-07-20","close":392.0471},{"date":"2020-07-21","close":392.0471},{"date":"2020-07-22","close":392.0471},{"date":"2020-07-23","close":392.0471},{"date":"2020-07-24","close":392.0471},{"date":"2020-07-27","close":392.0471},{"date":"2020-07-28","close":392.0471},{"date":"2020-07-29","close":392.0471},{"date":"2020-07-30","close":392.0471},{"date":"2020-07-31","close":392.0471},{"date":"2020-08-03","close":392.0471},{"date":"2020-08-04","close":392.0471},{"date":"2020-08-05","close":392.0471},{"date":"2020-08-06","close":392.0471},{"date":"2020-08-07","close":392.0471},{"date":"2020-08-10","close":392.0471},{"date":"2020-08-11","close":392.0471},{"date":"2020-08-12","close":392.0471},{"date":"2020-08-13","close":392.0471},{"date":"2020-08-14","close":392.0471},{"date":"2020-08-18","close":392.0471},{"date":"2020-08-19","close":392.0471},{"date":"2020-08-20","close":392.0471},{"date":"2020-08-21","close":392.0471},{"date":"2020-08-24","close":392.0471},{"date":"2020-08-25","close":392.0471},{"date":"2020-08-26","close":392.0471},{"date":"2020-08-27","close":392.0471},{"date":"2020-08-28","close":392.0471},{"date":"2020-08-31","close":392.0471},{"date":"2020-09-01","close":392.0471},{"date":"2020-09-02","close":392.0471},{"date":"2020-09-03","close":392.0471},{"date":"2020-09-04","close":392.0471},{"date":"2020-09-07","close":392.0471},{"date":"2020-09-08","close":392.0471},{"date":"2020-09-09","close":392.0471},{"date":"2020-09-10","close":392.0471},{"date":"2020-09-11","close":392.0471},{"date":"2020-09-14","close":392.0471},{"date":"2020-09-15","close":392.0471},{"date":"2020-09-16","close":392.0471},{"date":"2020-09-17","close":392.0471},{"date":"2020-09-18","close":392.0471},{"date":"2020-09-21","close":392.0471},{"date":"2020-09-22","close":392.0471},{"date":"2020-09-23","close":392.0471},{"date":"2020-09-24","close":392.0471},{"date":"2020-09-25","close":392.0471},{"date":"2020-09-28","close":392.0471},{"date":"2020-09-29","close":392.0471},{"date":"2020-10-05","close":392.0471},{"date":"2020-10-06","close":392.0471},{"date":"2020-10-07","close":392.0471},{"date":"2020-10-08","close":392.0471},{"date":"2020-10-12","close":392.0471},{"date":"2020-10-13","close":392.0471},{"date":"2020-10-14","close":392.0471},{"date":"2020-10-15","close":392.0471},{"date":"2020-10-16","close":392.0471},{"date":"2020-10-19","close":392.0471},{"date":"2020-10-20","close":392.0471},{"date":"2020-10-21","close":392.0471},{"date":"2020-10-22","close":392.0471},{"date":"2020-10-23","close":392.0471},{"date":"2020-10-26","close":392.0471},{"date":"2020-10-27","close":392.0471},{"date":"2020-10-28","close":392.0471},{"date":"2020-10-29","close":392.0471},{"date":"2020-10-30","close":392.0471},{"date":"2020-11-02","close":392.0471},{"date":"2020-11-03","close":392.0471},{"date":"2020-11-04","close":392.0471},{"date":"2020-11-05","close":392.0471},{"date":"2020-11-06","close":392.0471},{"date":"2020-11-09","close":392.0471},{"date":"2020-11-10","close":392.0471},{"date":"2020-11-11","close":392.0471},{"date":"2020-11-12","close":392.0471},{"date":"2020-11-13","close":392.0471},{"date":"2020-11-16","close":392.0471},{"date":"2020-11-17","close":392.0471},{"date":"2020-11-18","close":392.0471},{"date":"2020-11-19","close":392.0471},{"date":"2020-11-20","close":392.0471},{"date":"2020-11-23","close":392.0471},{"date":"2020-11-24","close":392.0471},{"date":"2020-11-25","close":392.0471},{"date":"2020-11-26","close":392.0471},{"date":"2020-11-27","close":392.0471},{"date":"2020-11-30","close":392.0471},{"date":"2020-12-01","close":392.0471},{"date":"2020-12-02","close":392.0471},{"date":"2020-12-03","close":392.0471},{"date":"2020-12-04","close":392.0471},{"date":"2020-12-07","close":392.0471},{"date":"2020-12-08","close":392.0471},{"date":"2020-12-09","close":392.0471},{"date":"2020-12-10","close":392.0471},{"date":"2020-12-11","close":392.0471},{"date":"2020-12-14","close":392.0471},{"date":"2020-12-15","close":392.0471},{"date":"2020-12-16","close":392.0471},{"date":"2020-12-17","close":392.0471},{"date":"2020-12-18","close":392.0471},{"date":"2020-12-21","close":392.0471},{"date":"2020-12-22","close":392.0471},{"date":"2020-12-23","close":392.0471},{"date":"2020-12-24","close":392.0471},{"date":"2020-12-28","close":392.0471},{"date":"2020-12-29","close":392.0471},{"date":"2020-12-30","close":392.0471},{"date":"2021-01-04","close":392.0471},{"date":"2021-01-05","close":392.0471},{"date":"2021-01-06","close":392.0471},{"date":"2021-01-07","close":392.0471},{"date":"2021-01-08","close":392.0471},{"date":"2021-01-11","close":392.0471},{"date":"2021-01-12","close":392.0471},{"date":"2021-01-13","close":392.0471},{"date":"2021-01-14","close":392.0471},{"date":"2021-01-15","close":392.0471},{"date":"2021-01-18","close":392.0471},{"date":"2021-01-19","close":392.0471},{"date":"2021-01-20","close":392.0471},{"date":"2021-01-21","close":392.0471},{"date":"2021-01-22","close":392.0471},{"date":"2021-01-25","close":392.0471},{"date":"2021-01-26","close":392.0471},{"date":"2021-01-27","close":392.0471},{"date":"2021-01-28","close":392.0471},{"date":"2021-01-29","close":392.0471},{"date":"2021-02-01","close":392.0471},{"date":"2021-02-02","close":392.0471},{"date":"2021-02-03","close":392.0471},{"date":"2021-02-04","close":392.0471},{"date":"2021-02-05","close":392.0471},{"date":"2021-02-08","close":392.0471},{"date":"2021-02-09","close":392.0471},{"date":"2021-02-10","close":392.0471},{"date":"2021-02-15","close":392.0471},{"date":"2021-02-16","close":392.0471},{"date":"2021-02-17","close":392.0471},{"date":"2021-02-18","close":392.0471},{"date":"2021-02-19","close":392.0471},{"date":"2021-02-22","close":392.0471},{"date":"2021-02-23","close":392.0471},{"date":"2021-02-24","close":392.0471},{"date":"2021-02-25","close":392.0471},{"date":"2021-02-26","close":392.0471},{"date":"2021-03-02","close":392.0471},{"date":"2021-03-03","close":392.0471},{"date":"2021-03-04","close":392.0471},{"date":"2021-03-05","close":392.0471},{"date":"2021-03-08","close":392.0471},{"date":"2021-03-09","close":392.0471},{"date":"2021-03-10","close":392.0471},{"date":"2021-03-11","close":392.0471},{"date":"2021-03-12","close":392.0471},{"date":"2021-03-15","close":392.0471},{"date":"2021-03-16","close":392.0471},{"date":"2021-03-17","close":392.0471},{"date":"2021-03-18","close":392.0471},{"date":"2021-03-19","close":392.0471},{"date":"2021-03-22","close":392.0471},{"date":"2021-03-23","close":392.0471},{"date":"2021-03-24","close":392.0471},{"date":"2021-03-25","close":392.0471},{"date":"2021-03-26","close":392.0471},{"date":"2021-03-29","close":392.0471},{"date":"2021-03-30","close":392.0471},{"date":"2021-03-31","close":392.0471},{"date":"2021-04-01","close":392.0471},{"date":"2021-04-02","close":392.0471},{"date":"2021-04-05","close":392.0471},{"date":"2021-04-06","close":392.0471},{"date":"2021-04-07","close":392.0471},{"date":"2021-04-08","close":392.0471},{"date":"2021-04-09","close":392.0471},{"date":"2021-04-12","close":392.0471},{"date":"2021-04-13","close":392.0471},{"date":"2021-04-14","close":392.0471},{"date":"2021-04-15","close":392.0471},{"date":"2021-04-16","close":392.0471},{"date":"2021-04-19","close":392.0471},{"date":"2021-04-20","close":392.0471},{"date":"2021-04-21","close":392.0471},{"date":"2021-04-22","close":392.0471},{"date":"2021-04-23","close":392.0471},{"date":"2021-04-26","close":392.0471},{"date":"2021-04-27","close":392.0471},{"date":"2021-04-28","close":392.0471},{"date":"2021-04-29","close":392.0471},{"date":"2021-04-30","close":392.0471},{"date":"2021-05-03","close":392.0471},{"date":"2021-05-04","close":392.0471},{"date":"2021-05-06","close":392.0471},{"date":"2021-05-07","close":392.0471},{"date":"2021-05-10","close":392.0471},{"date":"2021-05-11","close":392.0471},{"date":"2021-05-12","close":392.0471},{"date":"2021-05-13","close":392.0471},{"date":"2021-05-14","close":392.0471},{"date":"2021-05-17","close":392.0471},{"date":"2021-05-18","close":392.0471},{"date":"2021-05-20","close":392.0471},{"date":"2021-05-21","close":392.0471},{"date":"2021-05-24","close":392.0471},{"date":"2021-05-25","close":392.0471},{"date":"2021-05-26","close":392.0471},{"date":"2021-05-27","close":392.0471},{"date":"2021-05-28","close":392.0471},{"date":"2021-05-31","close":392.0471},{"date":"2021-06-01","close":392.0471},{"date":"2021-06-02","close":392.0471},{"date":"2021-06-03","close":392.0471},{"date":"2021-06-04","close":392.0471},{"date":"2021-06-07","close":392.0471},{"date":"2021-06-08","close":392.0471},{"date":"2021-06-09","close":392.0471},{"date":"2021-06-10","close":392.0471},{"date":"2021-06-11","close":392.0471},{"date":"2021-06-14","close":392.0471},{"date":"2021-06-15","close":392.0471},{"date":"2021-06-16","close":392.0471},{"date":"2021-06-17","close":392.0471},{"date":"2021-06-18","close":392.0471},{"date":"2021-06-21","close":392.0471},{"date":"2021-06-22","close":392.0471},{"date":"2021-06-23","close":764.0},{"date":"2021-06-24","close":993.0},{"date":"2021-06-25","close":1290.0},{"date":"2021-06-28","close":1675.0},{"date":"2021-06-29","close":1780.0},{"date":"2021-06-30","close":1590.0},{"date":"2021-07-01","close":1800.0},{"date":"2021-07-02","close":1585.0},{"date":"2021-07-05","close":1540.0},{"date":"2021-07-06","close":1515.0},{"date":"2021-07-07","close":1545.0},{"date":"2021-07-08","close":1520.0},{"date":"2021-07-09","close":1625.0},{"date":"2021-07-12","close":1680.0},{"date":"2021-07-13","close":1685.0},{"date":"2021-07-14","close":1770.0},{"date":"2021-07-15","close":1830.0},{"date":"2021-07-16","close":1700.0},{"date":"2021-07-19","close":1645.0},{"date":"2021-07-20","close":1610.0},{"date":"2021-07-21","close":1525.0},{"date":"2021-07-22","close":1525.0},{"date":"2021-07-23","close":1600.0},{"date":"2021-07-26","close":1545.0},{"date":"2021-07-27","close":1470.0},{"date":"2021-07-28","close":1425.0},{"date":"2021-07-29","close":1450.0},{"date":"2021-07-30","close":1385.0},{"date":"2021-08-02","close":1330.0},{"date":"2021-08-03","close":1420.0},{"date":"2021-08-04","close":1385.0},{"date":"2021-08-05","close":1370.0},{"date":"2021-08-06","close":1335.0},{"date":"2021-08-09","close":1265.0},{"date":"2021-08-10","close":1235.0},{"date":"2021-08-11","close":1260.0},{"date":"2021-08-12","close":1200.0},{"date":"2021-08-13","close":1145.0},{"date":"2021-08-17","close":1060.0},{"date":"2021-08-18","close":1070.0},{"date":"2021-08-19","close":1020.0},{"date":"2021-08-20","close":981.0},{"date":"2021-08-23","close":1000.0},{"date":"2021-08-24","close":1015.0},{"date":"2021-08-25","close":1010.0},{"date":"2021-08-26","close":1000.0},{"date":"2021-08-27","close":990.0},{"date":"2021-08-30","close":1010.0},{"date":"2021-08-31","close":999.0},{"date":"2021-09-01","close":1295.0},{"date":"2021-09-02","close":1435.0},{"date":"2021-09-03","close":1250.0},{"date":"2021-09-06","close":1245.0},{"date":"2021-09-07","close":1210.0},{"date":"2021-09-08","close":1200.0},{"date":"2021-09-09","close":1150.0},{"date":"2021-09-10","close":1190.0},{"date":"2021-09-13","close":1175.0},{"date":"2021-09-14","close":1230.0},{"date":"2021-09-15","close":1285.0},{"date":"2021-09-16","close":1250.0},{"date":"2021-09-17","close":1205.0},{"date":"2021-09-23","close":1140.0},{"date":"2021-09-24","close":1130.0},{"date":"2021-09-27","close":1125.0},{"date":"2021-09-28","close":1105.0},{"date":"2021-09-29","close":1060.0},{"date":"2021-09-30","close":1225.0},{"date":"2021-10-01","close":1090.0},{"date":"2021-10-05","close":1015.0},{"date":"2021-10-06","close":1120.0},{"date":"2021-10-07","close":1195.0},{"date":"2021-10-08","close":1125.0},{"date":"2021-10-12","close":1100.0},{"date":"2021-10-13","close":1130.0},{"date":"2021-10-14","close":1140.0},{"date":"2021-10-15","close":1140.0},{"date":"2021-10-18","close":1185.0},{"date":"2021-10-19","close":1270.0},{"date":"2021-10-20","close":1245.0},{"date":"2021-10-21","close":1260.0},{"date":"2021-10-22","close":1280.0},{"date":"2021-10-25","close":1280.0},{"date":"2021-10-26","close":1270.0},{"date":"2021-10-27","close":1305.0},{"date":"2021-10-28","close":1350.0},{"date":"2021-10-29","close":1340.0},{"date":"2021-11-01","close":1340.0},{"date":"2021-11-02","close":1280.0},{"date":"2021-11-03","close":1230.0},{"date":"2021-11-04","close":1235.0},{"date":"2021-11-05","close":1265.0},{"date":"2021-11-08","close":1245.0},{"date":"2021-11-09","close":1290.0},{"date":"2021-11-10","close":1230.0},{"date":"2021-11-11","close":1205.0},{"date":"2021-11-12","close":1215.0},{"date":"2021-11-15","close":1210.0},{"date":"2021-11-16","close":1190.0},{"date":"2021-11-17","close":1125.0},{"date":"2021-11-18","close":1095.0},{"date":"2021-11-19","close":1105.0},{"date":"2021-11-22","close":1110.0},{"date":"2021-11-23","close":1075.0},{"date":"2021-11-24","close":1060.0},{"date":"2021-11-25","close":1065.0},{"date":"2021-11-26","close":1045.0},{"date":"2021-11-29","close":1020.0},{"date":"2021-11-30","close":1045.0},{"date":"2021-12-01","close":1045.0},{"date":"2021-12-02","close":1075.0},{"date":"2021-12-03","close":1075.0},{"date":"2021-12-06","close":1075.0},{"date":"2021-12-07","close":1090.0},{"date":"2021-12-08","close":1100.0},{"date":"2021-12-09","close":1185.0},{"date":"2021-12-10","close":1185.0},{"date":"2021-12-13","close":1165.0},{"date":"2021-12-14","close":1125.0},{"date":"2021-12-15","close":1150.0},{"date":"2021-12-16","close":1130.0},{"date":"2021-12-17","close":1125.0},{"date":"2021-12-20","close":1075.0},{"date":"2021-12-21","close":1060.0},{"date":"2021-12-22","close":1070.0},{"date":"2021-12-23","close":1060.0},{"date":"2021-12-24","close":1065.0},{"date":"2021-12-27","close":1050.0},{"date":"2021-12-28","close":1020.0},{"date":"2021-12-29","close":1040.0},{"date":"2021-12-30","close":1040.0},{"date":"2022-01-03","close":7028.0},{"date":"2022-01-04","close":1030.0},{"date":"2022-01-05","close":1090.0},{"date":"2022-01-06","close":1060.0},{"date":"2022-01-07","close":1080.0},{"date":"2022-01-10","close":1060.0},{"date":"2022-01-11","close":1035.0},{"date":"2022-01-12","close":1040.0},{"date":"2022-01-13","close":1040.0},{"date":"2022-01-14","close":1025.0},{"date":"2022-01-17","close":1010.0},{"date":"2022-01-18","close":1010.0},{"date":"2022-01-19","close":1010.0},{"date":"2022-01-20","close":1005.0},{"date":"2022-01-21","close":998.0},{"date":"2022-01-24","close":939.0},{"date":"2022-01-25","close":897.0},{"date":"2022-01-26","close":897.0},{"date":"2022-01-27","close":834.0},{"date":"2022-01-28","close":863.0},{"date":"2022-02-03","close":910.0},{"date":"2022-02-04","close":912.0},{"date":"2022-02-07","close":895.0},{"date":"2022-02-08","close":895.0},{"date":"2022-02-09","close":895.0},{"date":"2022-02-10","close":927.0},{"date":"2022-02-11","close":910.0},{"date":"2022-02-14","close":868.0},{"date":"2022-02-15","close":850.0},{"date":"2022-02-16","close":872.0},{"date":"2022-02-17","close":862.0},{"date":"2022-02-18","close":870.0},{"date":"2022-02-21","close":870.0},{"date":"2022-02-22","close":870.0},{"date":"2022-02-23","close":870.0},{"date":"2022-02-24","close":802.0},{"date":"2022-02-25","close":798.0},{"date":"2022-02-28","close":798.0},{"date":"2022-03-02","close":824.0},{"date":"2022-03-03","close":824.0},{"date":"2022-03-04","close":824.0},{"date":"2022-03-07","close":797.0},{"date":"2022-03-08","close":778.0},{"date":"2022-03-10","close":778.0},{"date":"2022-03-11","close":778.0},{"date":"2022-03-14","close":775.0},{"date":"2022-03-15","close":775.0},{"date":"2022-03-16","close":775.0},{"date":"2022-03-17","close":775.0},{"date":"2022-03-18","close":822.0},{"date":"2022-03-21","close":822.0},{"date":"2022-03-22","close":840.0},{"date":"2022-03-23","close":849.0},{"date":"2022-03-24","close":877.0},{"date":"2022-03-25","close":870.0},{"date":"2022-03-28","close":841.0},{"date":"2022-03-29","close":836.0},{"date":"2022-03-30","close":833.0},{"date":"2022-03-31","close":840.0},{"date":"2022-04-01","close":863.0},{"date":"2022-04-04","close":887.0},{"date":"2022-04-05","close":888.0},{"date":"2022-04-06","close":904.0},{"date":"2022-04-07","close":865.0},{"date":"2022-04-08","close":869.0},{"date":"2022-04-11","close":870.0},{"date":"2022-04-12","close":858.0},{"date":"2022-04-13","close":850.0},{"date":"2022-04-14","close":839.0},{"date":"2022-04-15","close":838.0},{"date":"2022-04-18","close":829.0},{"date":"2022-04-19","close":830.0},{"date":"2022-04-20","close":823.0},{"date":"2022-04-21","close":818.0},{"date":"2022-04-22","close":821.0},{"date":"2022-04-25","close":809.0},{"date":"2022-04-26","close":820.0},{"date":"2022-04-27","close":823.0},{"date":"2022-04-28","close":825.0},{"date":"2022-04-29","close":805.0},{"date":"2022-05-02","close":804.0},{"date":"2022-05-03","close":802.0},{"date":"2022-05-04","close":799.0},{"date":"2022-05-06","close":802.0},{"date":"2022-05-09","close":5390.0},{"date":"2022-05-10","close":760.0},{"date":"2022-05-11","close":734.0},{"date":"2022-05-12","close":730.0},{"date":"2022-05-13","close":726.0},{"date":"2022-05-16","close":728.0},{"date":"2022-05-17","close":732.0},{"date":"2022-05-18","close":719.0},{"date":"2022-05-19","close":695.0},{"date":"2022-05-20","close":692.0},{"date":"2022-05-23","close":683.0},{"date":"2022-05-24","close":670.0},{"date":"2022-05-25","close":678.0},{"date":"2022-05-26","close":677.0},{"date":"2022-05-27","close":689.0},{"date":"2022-05-30","close":702.0},{"date":"2022-05-31","close":712.0},{"date":"2022-06-02","close":712.0},{"date":"2022-06-03","close":713.0},{"date":"2022-06-07","close":703.0},{"date":"2022-06-08","close":706.0},{"date":"2022-06-09","close":705.0},{"date":"2022-06-10","close":694.0},{"date":"2022-06-13","close":652.0},{"date":"2022-06-14","close":635.0},{"date":"2022-06-15","close":606.0},{"date":"2022-06-16","close":623.0},{"date":"2022-06-17","close":614.0},{"date":"2022-06-20","close":582.0},{"date":"2022-06-21","close":588.0},{"date":"2022-06-22","close":557.0},{"date":"2022-06-23","close":500.0},{"date":"2022-06-24","close":522.0},{"date":"2022-06-27","close":538.0},{"date":"2022-06-28","close":545.0},{"date":"2022-06-29","close":553.0},{"date":"2022-06-30","close":535.0},{"date":"2022-07-01","close":516.0},{"date":"2022-07-04","close":521.0},{"date":"2022-07-05","close":534.0},{"date":"2022-07-06","close":542.0},{"date":"2022-07-07","close":542.0},{"date":"2022-07-08","close":574.0},{"date":"2022-07-11","close":582.0},{"date":"2022-07-12","close":586.0},{"date":"2022-07-13","close":592.0},{"date":"2022-07-14","close":592.0},{"date":"2022-07-15","close":580.0},{"date":"2022-07-18","close":575.0},{"date":"2022-07-19","close":575.0},{"date":"2022-07-20","close":575.0},{"date":"2022-07-21","close":579.0},{"date":"2022-07-22","close":583.0},{"date":"2022-07-25","close":582.0},{"date":"2022-07-26","close":576.0},{"date":"2022-07-27","close":578.0},{"date":"2022-07-28","close":591.0},{"date":"2022-07-29","close":590.0},{"date":"2022-08-01","close":602.0},{"date":"2022-08-02","close":590.0},{"date":"2022-08-03","close":594.0},{"date":"2022-08-04","close":597.0},{"date":"2022-08-05","close":595.0},{"date":"2022-08-08","close":593.0},{"date":"2022-08-09","close":594.0},{"date":"2022-08-10","close":588.0},{"date":"2022-08-11","close":589.0},{"date":"2022-08-12","close":591.0},{"date":"2022-08-16","close":582.0},{"date":"2022-08-17","close":574.0},{"date":"2022-08-18","close":564.0},{"date":"2022-08-19","close":551.0},{"date":"2022-08-22","close":526.0},{"date":"2022-08-23","close":520.0},{"date":"2022-08-24","close":524.0},{"date":"2022-08-25","close":529.0},{"date":"2022-08-26","close":521.0},{"date":"2022-08-29","close":519.0},{"date":"2022-08-30","close":521.0},{"date":"2022-08-31","close":524.0},{"date":"2022-09-01","close":520.0},{"date":"2022-09-02","close":518.0},{"date":"2022-09-05","close":511.0},{"date":"2022-09-06","close":517.0},{"date":"2022-09-07","close":516.0},{"date":"2022-09-08","close":515.0},{"date":"2022-09-13","close":523.0},{"date":"2022-09-14","close":519.0},{"date":"2022-09-15","close":521.0},{"date":"2022-09-16","close":522.0},{"date":"2022-09-19","close":520.0},{"date":"2022-09-20","close":525.0},{"date":"2022-09-21","close":525.0},{"date":"2022-09-22","close":521.0},{"date":"2022-09-23","close":518.0},{"date":"2022-09-26","close":485.0},{"date":"2022-09-27","close":495.0},{"date":"2022-09-28","close":468.0},{"date":"2022-09-29","close":458.0},{"date":"2022-09-30","close":458.0},{"date":"2022-10-04","close":459.0},{"date":"2022-10-05","close":452.0},{"date":"2022-10-06","close":452.0},{"date":"2022-10-07","close":509.0},{"date":"2022-10-11","close":537.0},{"date":"2022-10-12","close":698.0},{"date":"2022-10-13","close":667.0},{"date":"2022-10-14","close":640.0},{"date":"2022-10-17","close":717.0},{"date":"2022-10-18","close":706.0},{"date":"2022-10-19","close":672.0},{"date":"2022-10-20","close":656.0},{"date":"2022-10-21","close":600.0},{"date":"2022-10-24","close":595.0},{"date":"2022-10-25","close":580.0},{"date":"2022-10-26","close":547.0},{"date":"2022-10-27","close":547.0},{"date":"2022-10-28","close":535.0},{"date":"2022-10-31","close":562.0},{"date":"2022-11-01","close":544.0},{"date":"2022-11-02","close":543.0},{"date":"2022-11-03","close":532.0},{"date":"2022-11-04","close":529.0},{"date":"2022-11-07","close":526.0},{"date":"2022-11-08","close":526.0},{"date":"2022-11-09","close":538.0},{"date":"2022-11-10","close":538.0},{"date":"2022-11-11","close":542.0},{"date":"2022-11-14","close":541.0},{"date":"2022-11-15","close":542.0},{"date":"2022-11-16","close":542.0},{"date":"2022-11-17","close":528.0},{"date":"2022-11-18","close":523.0},{"date":"2022-11-21","close":509.0},{"date":"2022-11-22","close":505.0},{"date":"2022-11-23","close":506.0},{"date":"2022-11-24","close":508.0},{"date":"2022-11-25","close":550.0},{"date":"2022-11-28","close":530.0},{"date":"2022-11-29","close":518.0},{"date":"2022-11-30","close":511.0},{"date":"2022-12-01","close":520.0},{"date":"2022-12-02","close":520.0},{"date":"2022-12-05","close":519.0},{"date":"2022-12-06","close":511.0},{"date":"2022-12-07","close":511.0},{"date":"2022-12-08","close":500.0},{"date":"2022-12-09","close":505.0},{"date":"2022-12-12","close":509.0},{"date":"2022-12-13","close":513.0},{"date":"2022-12-14","close":519.0},{"date":"2022-12-15","close":509.0},{"date":"2022-12-16","close":509.0},{"date":"2022-12-19","close":507.0},{"date":"2022-12-20","close":500.0},{"date":"2022-12-21","close":497.0},{"date":"2022-12-22","close":497.0},{"date":"2022-12-23","close":481.0},{"date":"2022-12-26","close":480.0},{"date":"2022-12-27","close":486.0},{"date":"2022-12-28","close":480.0},{"date":"2022-12-29","close":468.0},{"date":"2023-01-02","close":468.0},{"date":"2023-01-03","close":470.0},{"date":"2023-01-04","close":476.0},{"date":"2023-01-05","close":475.0},{"date":"2023-01-06","close":487.0},{"date":"2023-01-09","close":487.0},{"date":"2023-01-10","close":488.0},{"date":"2023-01-11","close":490.0},{"date":"2023-01-12","close":488.0},{"date":"2023-01-13","close":495.0},{"date":"2023-01-16","close":491.0},{"date":"2023-01-17","close":488.0},{"date":"2023-01-18","close":484.0},{"date":"2023-01-19","close":484.0},{"date":"2023-01-20","close":484.0},{"date":"2023-01-25","close":485.0},{"date":"2023-01-26","close":485.0},{"date":"2023-01-27","close":486.0},{"date":"2023-01-30","close":487.0},{"date":"2023-01-31","close":486.0},{"date":"2023-02-01","close":500.0},{"date":"2023-02-02","close":510.0},{"date":"2023-02-03","close":497.0},{"date":"2023-02-06","close":503.0},{"date":"2023-02-07","close":501.0},{"date":"2023-02-08","close":503.0},{"date":"2023-02-09","close":501.0},{"date":"2023-02-10","close":495.0},{"date":"2023-02-13","close":496.0},{"date":"2023-02-14","close":495.0},{"date":"2023-02-15","close":491.0},{"date":"2023-02-16","close":490.0},{"date":"2023-02-17","close":486.0},{"date":"2023-02-20","close":484.0},{"date":"2023-02-21","close":482.0},{"date":"2023-02-22","close":479.0},{"date":"2023-02-23","close":482.0},{"date":"2023-02-24","close":477.0},{"date":"2023-02-27","close":471.0},{"date":"2023-02-28","close":458.0},{"date":"2023-03-02","close":462.0},{"date":"2023-03-03","close":475.0},{"date":"2023-03-06","close":469.0},{"date":"2023-03-07","close":492.0},{"date":"2023-03-08","close":478.0},{"date":"2023-03-09","close":475.0},{"date":"2023-03-10","close":470.0},{"date":"2023-03-13","close":472.0},{"date":"2023-03-14","close":460.0},{"date":"2023-03-15","close":467.0},{"date":"2023-03-16","close":463.0},{"date":"2023-03-17","close":468.0},{"date":"2023-03-20","close":470.0},{"date":"2023-03-21","close":479.0},{"date":"2023-03-22","close":484.0},{"date":"2023-03-23","close":476.0},{"date":"2023-03-24","close":491.0},{"date":"2023-03-27","close":486.0},{"date":"2023-03-28","close":485.0},{"date":"2023-03-29","close":484.0},{"date":"2023-03-30","close":479.0},{"date":"2023-03-31","close":475.0},{"date":"2023-04-03","close":472.0},{"date":"2023-04-04","close":476.0},{"date":"2023-04-05","close":479.0},{"date":"2023-04-06","close":486.0},{"date":"2023-04-07","close":489.0},{"date":"2023-04-10","close":484.0},{"date":"2023-04-11","close":479.0},{"date":"2023-04-12","close":484.0},{"date":"2023-04-13","close":477.0},{"date":"2023-04-14","close":479.0},{"date":"2023-04-17","close":490.0},{"date":"2023-04-18","close":487.0},{"date":"2023-04-19","close":486.0},{"date":"2023-04-20","close":487.0},{"date":"2023-04-21","close":468.0},{"date":"2023-04-24","close":466.0},{"date":"2023-04-25","close":472.0},{"date":"2023-04-26","close":471.0},{"date":"2023-04-27","close":468.0},{"date":"2023-04-28","close":469.0},{"date":"2023-05-02","close":472.0},{"date":"2023-05-03","close":474.0},{"date":"2023-05-04","close":472.0},{"date":"2023-05-08","close":473.0},{"date":"2023-05-09","close":471.0},{"date":"2023-05-10","close":470.0},{"date":"2023-05-11","close":474.0},{"date":"2023-05-12","close":470.0},{"date":"2023-05-15","close":461.0},{"date":"2023-05-16","close":484.0},{"date":"2023-05-17","close":484.0},{"date":"2023-05-18","close":491.0},{"date":"2023-05-19","close":491.0},{"date":"2023-05-22","close":489.0},{"date":"2023-05-23","close":486.0},{"date":"2023-05-24","close":489.0},{"date":"2023-05-25","close":487.0},{"date":"2023-05-26","close":483.0},{"date":"2023-05-30","close":484.0},{"date":"2023-05-31","close":484.0},{"date":"2023-06-01","close":484.0},{"date":"2023-06-02","close":483.0},{"date":"2023-06-05","close":487.0},{"date":"2023-06-07","close":487.0},{"date":"2023-06-08","close":481.0},{"date":"2023-06-09","close":486.0},{"date":"2023-06-12","close":486.0},{"date":"2023-06-13","close":483.0},{"date":"2023-06-14","close":475.0},{"date":"2023-06-15","close":473.0},{"date":"2023-06-16","close":480.0},{"date":"2023-06-19","close":480.0},{"date":"2023-06-20","close":481.0},{"date":"2023-06-21","close":485.0},{"date":"2023-06-22","close":483.0},{"date":"2023-06-23","close":478.0},{"date":"2023-06-26","close":483.0},{"date":"2023-06-27","close":493.0},{"date":"2023-06-28","close":488.0},{"date":"2023-06-29","close":498.0},{"date":"2023-06-30","close":492.0},{"date":"2023-07-03","close":519.0},{"date":"2023-07-04","close":505.0},{"date":"2023-07-05","close":508.0},{"date":"2023-07-06","close":497.0},{"date":"2023-07-07","close":474.0},{"date":"2023-07-10","close":484.0},{"date":"2023-07-11","close":486.0},{"date":"2023-07-12","close":485.0},{"date":"2023-07-13","close":480.0},{"date":"2023-07-14","close":476.0},{"date":"2023-07-17","close":472.0},{"date":"2023-07-18","close":481.0},{"date":"2023-07-19","close":479.0},{"date":"2023-07-20","close":487.0},{"date":"2023-07-21","close":481.0},{"date":"2023-07-24","close":473.0},{"date":"2023-07-25","close":467.0},{"date":"2023-07-26","close":452.0},{"date":"2023-07-27","close":457.0},{"date":"2023-07-28","close":468.0},{"date":"2023-07-31","close":476.0},{"date":"2023-08-01","close":470.0},{"date":"2023-08-02","close":468.0},{"date":"2023-08-03","close":461.0},{"date":"2023-08-04","close":458.0},{"date":"2023-08-07","close":457.0},{"date":"2023-08-08","close":455.0},{"date":"2023-08-09","close":461.0},{"date":"2023-08-10","close":463.0},{"date":"2023-08-11","close":463.0},{"date":"2023-08-14","close":459.0},{"date":"2023-08-16","close":460.0},{"date":"2023-08-17","close":454.0},{"date":"2023-08-18","close":453.0},{"date":"2023-08-21","close":454.0},{"date":"2023-08-22","close":456.0},{"date":"2023-08-23","close":452.0},{"date":"2023-08-24","close":457.0},{"date":"2023-08-25","close":459.0},{"date":"2023-08-28","close":457.0},{"date":"2023-08-29","close":462.0},{"date":"2023-08-30","close":465.0},{"date":"2023-08-31","close":458.0},{"date":"2023-09-01","close":458.0},{"date":"2023-09-04","close":461.0},{"date":"2023-09-05","close":461.0},{"date":"2023-09-06","close":457.0},{"date":"2023-09-07","close":456.0},{"date":"2023-09-08","close":458.0},{"date":"2023-09-11","close":447.0},{"date":"2023-09-12","close":454.0},{"date":"2023-09-13","close":449.0},{"date":"2023-09-14","close":448.0},{"date":"2023-09-15","close":453.0},{"date":"2023-09-18","close":451.0},{"date":"2023-09-19","close":446.0},{"date":"2023-09-20","close":449.0},{"date":"2023-09-21","close":443.0},{"date":"2023-09-22","close":444.0},{"date":"2023-09-25","close":442.0},{"date":"2023-09-26","close":441.0},{"date":"2023-09-27","close":441.0},{"date":"2023-10-04","close":437.0},{"date":"2023-10-05","close":441.0},{"date":"2023-10-06","close":442.0},{"date":"2023-10-10","close":460.0},{"date":"2023-10-11","close":481.0},{"date":"2023-10-12","close":479.0},{"date":"2023-10-13","close":492.0},{"date":"2023-10-16","close":489.0},{"date":"2023-10-17","close":492.0},{"date":"2023-10-18","close":473.0},{"date":"2023-10-19","close":495.0},{"date":"2023-10-20","close":484.0},{"date":"2023-10-23","close":468.0},{"date":"2023-10-24","close":474.0},{"date":"2023-10-25","close":471.0},{"date":"2023-10-26","close":451.0},{"date":"2023-10-27","close":460.0},{"date":"2023-10-30","close":468.0},{"date":"2023-10-31","close":467.0},{"date":"2023-11-01","close":468.0},{"date":"2023-11-02","close":467.0},{"date":"2023-11-03","close":465.0},{"date":"2023-11-06","close":468.0},{"date":"2023-11-07","close":478.0},{"date":"2023-11-08","close":489.0},{"date":"2023-11-09","close":501.0},{"date":"2023-11-10","close":505.0},{"date":"2023-11-13","close":492.0},{"date":"2023-11-14","close":492.0},{"date":"2023-11-15","close":503.0},{"date":"2023-11-16","close":497.0},{"date":"2023-11-17","close":482.0},{"date":"2023-11-20","close":487.0},{"date":"2023-11-21","close":489.0},{"date":"2023-11-22","close":492.0},{"date":"2023-11-23","close":494.0},{"date":"2023-11-24","close":492.0},{"date":"2023-11-27","close":488.0},{"date":"2023-11-28","close":479.0},{"date":"2023-11-29","close":474.0},{"date":"2023-11-30","close":447.0},{"date":"2023-12-01","close":447.0},{"date":"2023-12-04","close":448.0},{"date":"2023-12-05","close":449.0},{"date":"2023-12-06","close":447.0},{"date":"2023-12-07","close":449.0},{"date":"2023-12-08","close":446.0},{"date":"2023-12-11","close":446.0},{"date":"2023-12-12","close":449.0},{"date":"2023-12-13","close":439.0},{"date":"2023-12-14","close":437.0},{"date":"2023-12-15","close":437.0},{"date":"2023-12-18","close":425.0},{"date":"2023-12-19","close":418.0},{"date":"2023-12-20","close":422.0},{"date":"2023-12-21","close":414.0},{"date":"2023-12-22","close":417.0},{"date":"2023-12-26","close":401.0},{"date":"2023-12-27","close":416.0},{"date":"2023-12-28","close":416.0},{"date":"2024-01-02","close":420.0},{"date":"2024-01-03","close":419.0},{"date":"2024-01-04","close":416.0},{"date":"2024-01-05","close":405.0},{"date":"2024-01-08","close":413.0},{"date":"2024-01-09","close":418.0},{"date":"2024-01-10","close":411.0},{"date":"2024-01-11","close":409.0},{"date":"2024-01-12","close":408.0},{"date":"2024-01-15","close":405.0},{"date":"2024-01-16","close":409.0},{"date":"2024-01-17","close":389.0},{"date":"2024-01-18","close":394.0},{"date":"2024-01-19","close":385.0},{"date":"2024-01-22","close":356.0},{"date":"2024-01-23","close":359.0},{"date":"2024-01-24","close":361.0},{"date":"2024-01-25","close":353.0},{"date":"2024-01-26","close":358.0},{"date":"2024-01-29","close":353.0},{"date":"2024-01-30","close":353.0},{"date":"2024-01-31","close":351.0},{"date":"2024-02-01","close":350.0},{"date":"2024-02-02","close":361.0},{"date":"2024-02-05","close":469.0},{"date":"2024-02-06","close":417.0},{"date":"2024-02-07","close":400.0},{"date":"2024-02-08","close":393.0},{"date":"2024-02-13","close":393.0},{"date":"2024-02-14","close":388.0},{"date":"2024-02-15","close":389.0},{"date":"2024-02-16","close":509.0},{"date":"2024-02-19","close":526.0},{"date":"2024-02-20","close":493.0},{"date":"2024-02-21","close":475.0},{"date":"2024-02-22","close":487.0},{"date":"2024-02-23","close":507.0},{"date":"2024-02-26","close":500.0},{"date":"2024-02-27","close":481.0},{"date":"2024-02-28","close":523.0},{"date":"2024-02-29","close":498.0},{"date":"2024-03-04","close":482.0},{"date":"2024-03-05","close":495.0},{"date":"2024-03-06","close":485.0},{"date":"2024-03-07","close":476.0},{"date":"2024-03-08","close":470.0},{"date":"2024-03-11","close":450.0},{"date":"2024-03-12","close":440.0},{"date":"2024-03-13","close":502.0},{"date":"2024-03-14","close":534.0},{"date":"2024-03-15","close":533.0},{"date":"2024-03-18","close":524.0},{"date":"2024-03-19","close":507.0},{"date":"2024-03-20","close":532.0},{"date":"2024-03-21","close":520.0},{"date":"2024-03-22","close":540.0},{"date":"2024-03-25","close":532.0},{"date":"2024-03-26","close":519.0},{"date":"2024-03-27","close":496.0},{"date":"2024-03-28","close":500.0},{"date":"2024-03-29","close":514.0},{"date":"2024-04-01","close":488.0},{"date":"2024-04-02","close":475.0},{"date":"2024-04-03","close":477.0},{"date":"2024-04-04","close":484.0},{"date":"2024-04-05","close":473.0},{"date":"2024-04-08","close":481.0},{"date":"2024-04-09","close":477.0},{"date":"2024-04-11","close":442.0},{"date":"2024-04-12","close":440.0},{"date":"2024-04-15","close":436.0},{"date":"2024-04-16","close":422.0},{"date":"2024-04-17","close":423.0},{"date":"2024-04-18","close":435.0},{"date":"2024-04-19","close":423.0},{"date":"2024-04-22","close":425.0},{"date":"2024-04-23","close":428.0},{"date":"2024-04-24","close":430.0},{"date":"2024-04-25","close":432.0},{"date":"2024-04-26","close":426.0},{"date":"2024-04-29","close":429.0},{"date":"2024-04-30","close":435.0},{"date":"2024-05-02","close":431.0},{"date":"2024-05-03","close":425.0},{"date":"2024-05-07","close":417.0},{"date":"2024-05-08","close":410.0},{"date":"2024-05-09","close":411.0},{"date":"2024-05-10","close":417.0},{"date":"2024-05-13","close":407.0},{"date":"2024-05-14","close":409.0},{"date":"2024-05-16","close":405.0},{"date":"2024-05-17","close":401.0},{"date":"2024-05-20","close":403.0},{"date":"2024-05-21","close":400.0},{"date":"2024-05-22","close":400.0},{"date":"2024-05-23","close":400.0},{"date":"2024-05-24","close":395.0},{"date":"2024-05-27","close":390.0},{"date":"2024-05-28","close":394.0},{"date":"2024-05-29","close":395.0},{"date":"2024-05-30","close":379.0},{"date":"2024-05-31","close":393.0},{"date":"2024-06-03","close":393.0},{"date":"2024-06-04","close":390.0},{"date":"2024-06-05","close":389.0},{"date":"2024-06-07","close":401.0},{"date":"2024-06-10","close":398.0},{"date":"2024-06-11","close":395.0},{"date":"2024-06-12","close":396.0},{"date":"2024-06-13","close":402.0},{"date":"2024-06-14","close":393.0},{"date":"2024-06-17","close":394.0},{"date":"2024-06-18","close":395.0},{"date":"2024-06-19","close":395.0},{"date":"2024-06-20","close":418.0},{"date":"2024-06-21","close":407.0},{"date":"2024-06-24","close":418.0},{"date":"2024-06-25","close":394.0},{"date":"2024-06-26","close":395.0},{"date":"2024-06-27","close":286.0},{"date":"2024-06-28","close":286.0},{"date":"2024-07-01","close":293.0},{"date":"2024-07-02","close":290.0},{"date":"2024-07-03","close":311.0},{"date":"2024-07-04","close":404.0},{"date":"2024-07-05","close":372.0},{"date":"2024-07-08","close":362.0},{"date":"2024-07-09","close":430.0},{"date":"2024-07-10","close":445.0},{"date":"2024-07-11","close":455.0},{"date":"2024-07-12","close":436.0},{"date":"2024-07-15","close":427.0},{"date":"2024-07-16","close":412.0},{"date":"2024-07-17","close":400.0},{"date":"2024-07-18","close":409.0},{"date":"2024-07-19","close":396.0},{"date":"2024-07-22","close":389.0},{"date":"2024-07-23","close":385.0},{"date":"2024-07-24","close":385.0},{"date":"2024-07-25","close":383.0},{"date":"2024-07-26","close":374.0},{"date":"2024-07-29","close":368.0},{"date":"2024-07-30","close":379.0},{"date":"2024-07-31","close":367.0},{"date":"2024-08-01","close":381.0},{"date":"2024-08-02","close":366.0},{"date":"2024-08-05","close":338.0},{"date":"2024-08-06","close":357.0},{"date":"2024-08-07","close":357.0},{"date":"2024-08-08","close":358.0},{"date":"2024-08-09","close":358.0},{"date":"2024-08-12","close":375.0},{"date":"2024-08-13","close":373.0},{"date":"2024-08-14","close":366.0},{"date":"2024-08-16","close":364.0},{"date":"2024-08-19","close":355.0},{"date":"2024-08-20","close":367.0},{"date":"2024-08-21","close":360.0},{"date":"2024-08-22","close":348.0},{"date":"2024-08-23","close":344.0},{"date":"2024-08-26","close":335.0},{"date":"2024-08-27","close":2326.0},{"date":"2024-08-28","close":2292.0},{"date":"2024-08-29","close":2101.0},{"date":"2024-08-30","close":2149.0},{"date":"2024-09-02","close":2142.0},{"date":"2024-09-03","close":2223.0},{"date":"2024-09-04","close":2047.0},{"date":"2024-09-05","close":2047.0},{"date":"2024-09-06","close":2047.0},{"date":"2024-09-09","close":2047.0},{"date":"2024-09-10","close":2047.0},{"date":"2024-09-11","close":2047.0},{"date":"2024-09-12","close":2047.0},{"date":"2024-09-13","close":2047.0},{"date":"2024-09-19","close":2047.0},{"date":"2024-09-20","close":2047.0},{"date":"2024-09-23","close":2047.0},{"date":"2024-09-24","close":2047.0},{"date":"2024-09-25","close":2047.0},{"date":"2024-09-26","close":2047.0},{"date":"2024-09-27","close":2047.0},{"date":"2024-09-30","close":1883.0},{"date":"2024-10-02","close":2448.0},{"date":"2024-10-04","close":2345.0},{"date":"2024-10-07","close":2509.0},{"date":"2024-10-08","close":2378.0},{"date":"2024-10-10","close":2243.0},{"date":"2024-10-11","close":2182.0},{"date":"2024-10-14","close":2096.0},{"date":"2024-10-15","close":2722.0},{"date":"2024-10-16","close":2407.0},{"date":"2024-10-17","close":2239.0},{"date":"2024-10-18","close":2288.0},{"date":"2024-10-21","close":2329.0},{"date":"2024-10-22","close":2219.0},{"date":"2024-10-23","close":2300.0},{"date":"2024-10-24","close":2296.0},{"date":"2024-10-25","close":2260.0},{"date":"2024-10-28","close":2224.0105},{"date":"2024-10-29","close":2232.187},{"date":"2024-10-30","close":2305.7756},{"date":"2024-10-31","close":2313.9521},{"date":"2024-11-01","close":2268.9814},{"date":"2024-11-04","close":2256.7166},{"date":"2024-11-05","close":2490.0},{"date":"2024-11-06","close":2300.0},{"date":"2024-11-07","close":2220.0},{"date":"2024-11-08","close":2245.0},{"date":"2024-11-11","close":2205.0},{"date":"2024-11-12","close":2100.0},{"date":"2024-11-13","close":2040.0},{"date":"2024-11-14","close":2010.0},{"date":"2024-11-15","close":2075.0},{"date":"2024-11-18","close":2090.0},{"date":"2024-11-19","close":2070.0},{"date":"2024-11-20","close":2010.0},{"date":"2024-11-21","close":2010.0},{"date":"2024-11-22","close":2025.0},{"date":"2024-11-25","close":2075.0},{"date":"2024-11-26","close":2160.0},{"date":"2024-11-27","close":2195.0},{"date":"2024-11-28","close":2190.0},{"date":"2024-11-29","close":2190.0},{"date":"2024-12-02","close":1987.0},{"date":"2024-12-03","close":2045.0},{"date":"2024-12-04","close":1909.0},{"date":"2024-12-05","close":1804.0},{"date":"2024-12-06","close":1710.0},{"date":"2024-12-09","close":1612.0},{"date":"2024-12-10","close":1656.0},{"date":"2024-12-11","close":1767.0},{"date":"2024-12-12","close":1767.0},{"date":"2024-12-13","close":1789.0},{"date":"2024-12-16","close":1780.0},{"date":"2024-12-17","close":1805.0},{"date":"2024-12-18","close":1800.0},{"date":"2024-12-19","close":1696.0},{"date":"2024-12-20","close":1516.0},{"date":"2024-12-23","close":1540.0},{"date":"2024-12-24","close":1462.0},{"date":"2024-12-26","close":1408.0},{"date":"2024-12-27","close":1448.0},{"date":"2024-12-30","close":1457.0},{"date":"2025-01-02","close":1520.0},{"date":"2025-01-03","close":1576.0},{"date":"2025-01-06","close":1566.0},{"date":"2025-01-07","close":1592.0},{"date":"2025-01-08","close":1599.0},{"date":"2025-01-09","close":1595.0},{"date":"2025-01-10","close":1573.0},{"date":"2025-01-13","close":1527.0},{"date":"2025-01-14","close":1544.0},{"date":"2025-01-15","close":1502.0},{"date":"2025-01-16","close":1501.0},{"date":"2025-01-17","close":1462.0},{"date":"2025-01-20","close":1478.0},{"date":"2025-01-21","close":1480.0},{"date":"2025-01-22","close":1491.0},{"date":"2025-01-23","close":1431.0},{"date":"2025-01-24","close":1446.0},{"date":"2025-01-31","close":1451.0},{"date":"2025-02-03","close":1446.0},{"date":"2025-02-04","close":1420.0},{"date":"2025-02-05","close":1460.0},{"date":"2025-02-06","close":1470.0},{"date":"2025-02-07","close":1453.0},{"date":"2025-02-10","close":1451.0},{"date":"2025-02-11","close":1445.0},{"date":"2025-02-12","close":1418.0},{"date":"2025-02-13","close":1400.0},{"date":"2025-02-14","close":1372.0},{"date":"2025-02-17","close":1388.0},{"date":"2025-02-18","close":1400.0},{"date":"2025-02-19","close":1400.0},{"date":"2025-02-20","close":1387.0},{"date":"2025-02-21","close":1400.0},{"date":"2025-02-24","close":1398.0},{"date":"2025-02-25","close":1387.0},{"date":"2025-02-26","close":1373.0},{"date":"2025-02-27","close":1375.0},{"date":"2025-02-28","close":1370.0},{"date":"2025-03-04","close":1359.0},{"date":"2025-03-05","close":1364.0},{"date":"2025-03-06","close":1344.0},{"date":"2025-03-07","close":1320.0},{"date":"2025-03-10","close":1339.0},{"date":"2025-03-11","close":1326.0},{"date":"2025-03-12","close":1331.0},{"date":"2025-03-13","close":1309.0},{"date":"2025-03-14","close":1315.0},{"date":"2025-03-17","close":1304.0},{"date":"2025-03-18","close":1300.0},{"date":"2025-03-19","close":1299.0},{"date":"2025-03-20","close":1283.0},{"date":"2025-03-21","close":1210.0},{"date":"2025-03-24","close":1249.0},{"date":"2025-03-25","close":1254.0},{"date":"2025-03-26","close":1268.0},{"date":"2025-03-27","close":1275.0},{"date":"2025-03-28","close":1251.0},{"date":"2025-03-31","close":1235.0},{"date":"2025-04-01","close":1268.0},{"date":"2025-04-02","close":1292.0},{"date":"2025-04-03","close":1270.0},{"date":"2025-04-04","close":1261.0},{"date":"2025-04-07","close":1201.0},{"date":"2025-04-08","close":1208.0},{"date":"2025-04-09","close":1160.0},{"date":"2025-04-10","close":1200.0},{"date":"2025-04-11","close":1220.0},{"date":"2025-04-14","close":1244.0},{"date":"2025-04-15","close":1302.0},{"date":"2025-04-16","close":1283.0},{"date":"2025-04-17","close":1283.0},{"date":"2025-04-18","close":1281.0},{"date":"2025-04-21","close":1300.0},{"date":"2025-04-22","close":1316.0},{"date":"2025-04-23","close":1350.0},{"date":"2025-04-24","close":1755.0},{"date":"2025-04-25","close":1726.0},{"date":"2025-04-28","close":1628.0},{"date":"2025-04-29","close":1900.0},{"date":"2025-04-30","close":1883.0},{"date":"2025-05-02","close":1929.0},{"date":"2025-05-07","close":2505.0},{"date":"2025-05-08","close":2720.0},{"date":"2025-05-09","close":2655.0},{"date":"2025-05-12","close":2490.0},{"date":"2025-05-13","close":2620.0},{"date":"2025-05-14","close":2850.0},{"date":"2025-05-15","close":2855.0},{"date":"2025-05-16","close":2900.0},{"date":"2025-05-19","close":2840.0},{"date":"2025-05-20","close":3030.0},{"date":"2025-05-21","close":3235.0},{"date":"2025-05-22","close":3230.0},{"date":"2025-05-23","close":3985.0},{"date":"2025-05-26","close":3840.0},{"date":"2025-05-27","close":4050.0},{"date":"2025-05-28","close":3690.0},{"date":"2025-05-29","close":3900.0},{"date":"2025-05-30","close":4085.0},{"date":"2025-06-02","close":3940.0},{"date":"2025-06-04","close":3950.0},{"date":"2025-06-05","close":3870.0},{"date":"2025-06-09","close":3790.0},{"date":"2025-06-10","close":3820.0},{"date":"2025-06-11","close":3895.0},{"date":"2025-06-12","close":4080.0},{"date":"2025-06-13","close":4075.0},{"date":"2025-06-16","close":3845.0},{"date":"2025-06-17","close":4005.0},{"date":"2025-06-18","close":4185.0},{"date":"2025-06-19","close":4185.0},{"date":"2025-06-20","close":4215.0},{"date":"2025-06-23","close":4270.0},{"date":"2025-06-24","close":4115.0},{"date":"2025-06-25","close":3950.0},{"date":"2025-06-26","close":3910.0},{"date":"2025-06-27","close":3855.0},{"date":"2025-06-30","close":4035.0},{"date":"2025-07-01","close":3995.0},{"date":"2025-07-02","close":4075.0},{"date":"2025-07-03","close":4200.0},{"date":"2025-07-04","close":4195.0},{"date":"2025-07-07","close":4195.0},{"date":"2025-07-08","close":4225.0},{"date":"2025-07-09","close":4835.0},{"date":"2025-07-10","close":4900.0},{"date":"2025-07-11","close":5070.0},{"date":"2025-07-14","close":5220.0},{"date":"2025-07-15","close":4930.0},{"date":"2025-07-16","close":4800.0},{"date":"2025-07-17","close":4605.0},{"date":"2025-07-18","close":4765.0},{"date":"2025-07-21","close":4195.0},{"date":"2025-07-22","close":4690.0},{"date":"2025-07-23","close":4730.0},{"date":"2025-07-24","close":4800.0},{"date":"2025-07-25","close":4980.0},{"date":"2025-07-28","close":4795.0},{"date":"2025-07-29","close":4905.0},{"date":"2025-07-30","close":4715.0},{"date":"2025-07-31","close":4700.0},{"date":"2025-08-01","close":4635.0},{"date":"2025-08-04","close":4495.0},{"date":"2025-08-05","close":4490.0},{"date":"2025-08-06","close":4250.0},{"date":"2025-08-07","close":2975.0},{"date":"2025-08-08","close":2085.0},{"date":"2025-08-11","close":2165.0},{"date":"2025-08-12","close":2195.0},{"date":"2025-08-13","close":2150.0},{"date":"2025-08-14","close":2250.0},{"date":"2025-08-18","close":2100.0},{"date":"2025-08-19","close":1950.0},{"date":"2025-08-20","close":1905.0},{"date":"2025-08-21","close":1873.0},{"date":"2025-08-22","close":1993.0},{"date":"2025-08-25","close":1933.0},{"date":"2025-08-26","close":1880.0},{"date":"2025-08-27","close":1784.0},{"date":"2025-08-28","close":1870.0},{"date":"2025-08-29","close":1803.0},{"date":"2025-09-01","close":1750.0},{"date":"2025-09-02","close":1739.0},{"date":"2025-09-03","close":1755.0},{"date":"2025-09-04","close":1747.0},{"date":"2025-09-05","close":1760.0},{"date":"2025-09-08","close":1706.0},{"date":"2025-09-09","close":1682.0},{"date":"2025-09-10","close":1752.0},{"date":"2025-09-11","close":1653.0},{"date":"2025-09-12","close":1669.0},{"date":"2025-09-15","close":1729.0},{"date":"2025-09-16","close":1668.0},{"date":"2025-09-17","close":1679.0},{"date":"2025-09-18","close":1694.0},{"date":"2025-09-19","close":1631.0},{"date":"2025-09-22","close":1615.0},{"date":"2025-09-23","close":1562.0},{"date":"2025-09-24","close":1550.0},{"date":"2025-09-25","close":1526.0},{"date":"2025-09-26","close":1501.0},{"date":"2025-09-29","close":1470.0},{"date":"2025-09-30","close":1506.0},{"date":"2025-10-01","close":1415.0},{"date":"2025-10-02","close":1421.0},{"date":"2025-10-10","close":1420.0},{"date":"2025-10-13","close":1380.0},{"date":"2025-10-14","close":1373.0},{"date":"2025-10-15","close":1692.0},{"date":"2025-10-16","close":2195.0},{"date":"2025-10-17","close":1990.0},{"date":"2025-10-20","close":1980.0},{"date":"2025-10-21","close":1908.0},{"date":"2025-10-22","close":1979.0},{"date":"2025-10-23","close":1921.0},{"date":"2025-10-24","close":1903.0},{"date":"2025-10-27","close":2195.0},{"date":"2025-10-28","close":2225.0},{"date":"2025-10-29","close":2135.0},{"date":"2025-10-30","close":2080.0},{"date":"2025-10-31","close":2020.0},{"date":"2025-11-03","close":2000.0},{"date":"2025-11-04","close":2030.0},{"date":"2025-11-05","close":2120.0},{"date":"2025-11-06","close":2030.0},{"date":"2025-11-07","close":2020.0},{"date":"2025-11-10","close":1978.0},{"date":"2025-11-11","close":1735.0},{"date":"2025-11-12","close":1821.0},{"date":"2025-11-13","close":1804.0},{"date":"2025-11-14","close":1751.0},{"date":"2025-11-17","close":1751.0},{"date":"2025-11-18","close":1740.0},{"date":"2025-11-19","close":1700.0},{"date":"2025-11-20","close":1688.0},{"date":"2025-11-21","close":1650.0},{"date":"2025-11-24","close":1584.0},{"date":"2025-11-25","close":1578.0},{"date":"2025-11-26","close":1602.0},{"date":"2025-11-27","close":1778.0},{"date":"2025-11-28","close":1832.0},{"date":"2025-12-01","close":1890.0},{"date":"2025-12-02","close":1835.0},{"date":"2025-12-03","close":1845.0},{"date":"2025-12-04","close":2035.0},{"date":"2025-12-05","close":1985.0},{"date":"2025-12-08","close":1937.0},{"date":"2025-12-09","close":2175.0},{"date":"2025-12-10","close":2065.0},{"date":"2025-12-11","close":2080.0},{"date":"2025-12-12","close":1830.0},{"date":"2025-12-15","close":1810.0},{"date":"2025-12-16","close":1789.0},{"date":"2025-12-17","close":1723.0},{"date":"2025-12-18","close":1803.0},{"date":"2025-12-19","close":1757.0},{"date":"2025-12-22","close":1743.0},{"date":"2025-12-23","close":1666.0},{"date":"2025-12-24","close":1695.0},{"date":"2025-12-26","close":1601.0},{"date":"2025-12-29","close":1575.0},{"date":"2025-12-30","close":1696.0},{"date":"2026-01-02","close":1695.0},{"date":"2026-01-05","close":1733.0},{"date":"2026-01-06","close":1694.0},{"date":"2026-01-07","close":1622.0},{"date":"2026-01-08","close":1569.0},{"date":"2026-01-09","close":1567.0},{"date":"2026-01-12","close":1601.0},{"date":"2026-01-13","close":1700.0},{"date":"2026-01-14","close":1900.0},{"date":"2026-01-15","close":1850.0},{"date":"2026-01-16","close":1775.0},{"date":"2026-01-19","close":1775.0},{"date":"2026-01-20","close":1963.0},{"date":"2026-01-21","close":1845.0},{"date":"2026-01-22","close":1810.0},{"date":"2026-01-23","close":1813.0},{"date":"2026-01-26","close":1859.0},{"date":"2026-01-27","close":1957.0},{"date":"2026-01-28","close":2110.0},{"date":"2026-01-29","close":2170.0},{"date":"2026-01-30","close":2350.0},{"date":"2026-02-02","close":2420.0},{"date":"2026-02-03","close":2525.0},{"date":"2026-02-04","close":2335.0},{"date":"2026-02-05","close":2280.0},{"date":"2026-02-06","close":2255.0},{"date":"2026-02-09","close":2250.0},{"date":"2026-02-10","close":2250.0},{"date":"2026-02-11","close":2155.0},{"date":"2026-02-12","close":2185.0},{"date":"2026-02-13","close":2100.0},{"date":"2026-02-19","close":2005.0},{"date":"2026-02-20","close":1976.0},{"date":"2026-02-23","close":1889.0},{"date":"2026-02-24","close":1878.0},{"date":"2026-02-25","close":1843.0},{"date":"2026-02-26","close":1786.0},{"date":"2026-02-27","close":1400.0},{"date":"2026-03-03","close":1200.0},{"date":"2026-03-04","close":1151.0},{"date":"2026-03-05","close":1248.0},{"date":"2026-03-06","close":1263.0},{"date":"2026-03-09","close":1120.0},{"date":"2026-03-10","close":1170.0},{"date":"2026-03-11","close":1164.0},{"date":"2026-03-12","close":997.0},{"date":"2026-03-13","close":995.0},{"date":"2026-03-16","close":962.0},{"date":"2026-03-17","close":913.0},{"date":"2026-03-18","close":814.0},{"date":"2026-03-19","close":768.0},{"date":"2026-03-20","close":714.0},{"date":"2026-03-23","close":660.0},{"date":"2026-03-24","close":629.0},{"date":"2026-03-25","close":704.0},{"date":"2026-03-26","close":604.0},{"date":"2026-03-27","close":625.0},{"date":"2026-03-30","close":588.0},{"date":"2026-03-31","close":572.0},{"date":"2026-04-01","close":547.0},{"date":"2026-04-02","close":505.0},{"date":"2026-04-03","close":527.0},{"date":"2026-04-06","close":514.0},{"date":"2026-04-07","close":520.0},{"date":"2026-04-08","close":520.0},{"date":"2026-04-09","close":520.0},{"date":"2026-04-10","close":520.0},{"date":"2026-04-13","close":520.0},{"date":"2026-04-14","close":520.0},{"date":"2026-04-15","close":520.0},{"date":"2026-04-16","close":520.0},{"date":"2026-04-17","close":520.0},{"date":"2026-04-20","close":520.0},{"date":"2026-04-21","close":520.0},{"date":"2026-04-22","close":520.0},{"date":"2026-04-23","close":520.0},{"date":"2026-04-24","close":520.0},{"date":"2026-04-27","close":520.0},{"date":"2026-04-28","close":520.0},{"date":"2026-04-29","close":520.0},{"date":"2026-04-30","close":520.0},{"date":"2026-05-04","close":520.0},{"date":"2026-05-06","close":520.0},{"date":"2026-05-07","close":520.0},{"date":"2026-05-08","close":520.0},{"date":"2026-05-11","close":520.0},{"date":"2026-05-12","close":520.0},{"date":"2026-05-13","close":520.0},{"date":"2026-05-14","close":520.0},{"date":"2026-05-15","close":520.0},{"date":"2026-05-18","close":520.0},{"date":"2026-05-19","close":520.0},{"date":"2026-05-20","close":520.0},{"date":"2026-05-21","close":520.0},{"date":"2026-05-22","close":520.0},{"date":"2026-05-26","close":520.0},{"date":"2026-05-27","close":520.0},{"date":"2026-05-28","close":520.0},{"date":"2026-05-29","close":520.0},{"date":"2026-06-01","close":520.0},{"date":"2026-06-02","close":520.0},{"date":"2026-06-04","close":520.0},{"date":"2026-06-05","close":520.0},{"date":"2026-06-08","close":520.0},{"date":"2026-06-09","close":520.0},{"date":"2026-06-10","close":520.0},{"date":"2026-06-11","close":520.0},{"date":"2026-06-12","close":520.0},{"date":"2026-06-15","close":520.0},{"date":"2026-06-16","close":520.0},{"date":"2026-06-17","close":520.0},{"date":"2026-06-18","close":520.0},{"date":"2026-06-19","close":520.0},{"date":"2026-06-22","close":520.0},{"date":"2026-06-23","close":520.0},{"date":"2026-06-24","close":520.0},{"date":"2026-06-25","close":520.0},{"date":"2026-06-26","close":520.0},{"date":"2026-06-29","close":520.0},{"date":"2026-06-30","close":520.0},{"date":"2026-07-01","close":520.0},{"date":"2026-07-02","close":520.0},{"date":"2026-07-03","close":520.0},{"date":"2026-07-06","close":520.0},{"date":"2026-07-07","close":520.0},{"date":"2026-07-08","close":520.0},{"date":"2026-07-09","close":520.0},{"date":"2026-07-10","close":520.0},{"date":"2026-07-13","close":520.0},{"date":"2026-07-14","close":520.0},{"date":"2026-07-15","close":520.0},{"date":"2026-07-16","close":520.0},{"date":"2026-07-20","close":520.0},{"date":"2026-07-21","close":520.0},{"date":"2026-07-22","close":520.0},{"date":"2026-07-23","close":520.0},{"date":"2026-07-24","close":520.0},{"date":"2026-07-27","close":520.0},{"date":"2026-07-28","close":520.0},{"date":"2026-07-29","close":520.0},{"date":"2026-07-30","close":520.0},{"date":"2026-07-31","close":520.0},{"date":"2026-08-03","close":520.0},{"date":"2026-08-04","close":520.0},{"date":"2026-08-05","close":520.0},{"date":"2026-08-06","close":520.0},{"date":"2026-08-07","close":520.0},{"date":"2026-08-10","close":520.0},{"date":"2026-08-11","close":520.0},{"date":"2026-08-12","close":520.0},{"date":"2026-08-13","close":520.0},{"date":"2026-08-14","close":520.0},{"date":"2026-08-18","close":520.0},{"date":"2026-08-19","close":520.0},{"date":"2026-08-20","close":520.0},{"date":"2026-08-21","close":520.0},{"date":"2026-08-24","close":520.0},{"date":"2026-08-25","close":520.0},{"date":"2026-08-26","close":520.0},{"date":"2026-08-27","close":520.0},{"date":"2026-08-28","close":520.0},{"date":"2026-08-31","close":520.0},{"date":"2026-09-01","close":520.0},{"date":"2026-09-02","close":520.0},{"date":"2026-09-03","close":520.0},{"date":"2026-09-04","close":520.0},{"date":"2026-09-07","close":520.0},{"date":"2026-09-08","close":520.0},{"date":"2026-09-09","close":520.0},{"date":"2026-09-10","close":520.0},{"date":"2026-09-11","close":520.0},{"date":"2026-09-14","close":520.0},{"date":"2026-09-15","close":520.0},{"date":"2026-09-16","close":520.0},{"date":"2026-09-17","close":520.0},{"date":"2026-09-18","close":520.0},{"date":"2026-09-21","close":520.0},{"date":"2026-09-22","close":520.0},{"date":"2026-09-23","close":520.0},{"date":"2026-09-28","close":520.0},{"date":"2026-09-29","close":520.0},{"date":"2026-09-30","close":520.0},{"date":"2026-10-01","close":520.0},{"date":"2026-10-02","close":520.0},{"date":"2026-10-06","close":520.0},{"date":"2026-10-07","close":520.0},{"date":"2026-10-08","close":520.0},{"date":"2026-10-12","close":520.0},{"date":"2026-10-13","close":520.0},{"date":"2026-10-14","close":520.0},{"date":"2026-10-15","close":520.0},{"date":"2026-10-16","close":520.0},{"date":"2026-10-19","close":520.0},{"date":"2026-10-20","close":520.0},{"date":"2026-10-21","close":520.0},{"date":"2026-10-22","close":520.0},{"date":"2026-10-23","close":520.0}],"chart_data":[{"date":"2024-10-24","open":2267,"high":2328,"low":2169,"close":2296,"volume":111353,"rsi_14":46.34,"sma_20":2253.6,"sma_60":2297.27,"sma_120":2499.61},{"date":"2024-10-25","open":2325,"high":2325,"low":2178,"close":2260,"volume":73904,"rsi_14":47.88,"sma_20":2264.25,"sma_60":2291.17,"sma_120":2493.88},{"date":"2024-10-28","open":2256,"high":2269,"low":2174,"close":2224,"volume":79158,"rsi_14":42.48,"sma_20":2273.25,"sma_60":2284.75,"sma_120":2488.22},{"date":"2024-10-29","open":2223,"high":2285,"low":2195,"close":2232,"volume":89551,"rsi_14":45.92,"sma_20":2282.65,"sma_60":2279.48,"sma_120":2482.46},{"date":"2024-10-30","open":2232,"high":2400,"low":2232,"close":2306,"volume":131054,"rsi_14":51.95,"sma_20":2295.75,"sma_60":2276.13,"sma_120":2476.97},{"date":"2024-10-31","open":2305,"high":2404,"low":2264,"close":2314,"volume":76569,"rsi_14":54.12,"sma_20":2317.45,"sma_60":2271.67,"sma_120":2471.78},{"date":"2024-11-01","open":2314,"high":2371,"low":2174,"close":2269,"volume":104777,"rsi_14":55.51,"sma_20":2308.65,"sma_60":2267.8,"sma_120":2466.55},{"date":"2024-11-04","open":2269,"high":2322,"low":2257,"close":2257,"volume":60550,"rsi_14":26.52,"sma_20":2304.4,"sma_60":2262.15,"sma_120":2461.68},{"date":"2024-11-05","open":2685,"high":2935,"low":2490,"close":2490,"volume":2418988,"rsi_14":54.62,"sma_20":2303.45,"sma_60":2262.03,"sma_120":2459.12},{"date":"2024-11-06","open":2490,"high":2555,"low":2300,"close":2300,"volume":218714,"rsi_14":53.31,"sma_20":2299.55,"sma_60":2261.95,"sma_120":2454.92},{"date":"2024-11-07","open":2315,"high":2345,"low":2135,"close":2220,"volume":77530,"rsi_14":46.43,"sma_20":2298.4,"sma_60":2258.35,"sma_120":2449.71},{"date":"2024-11-08","open":2220,"high":2380,"low":2200,"close":2245,"volume":53723,"rsi_14":45.51,"sma_20":2301.55,"sma_60":2255.17,"sma_120":2445.28},{"date":"2024-11-11","open":2275,"high":2350,"low":2170,"close":2205,"volume":53535,"rsi_14":49.19,"sma_20":2307.0,"sma_60":2251.22,"sma_120":2440.41},{"date":"2024-11-12","open":2205,"high":2205,"low":2100,"close":2100,"volume":49512,"rsi_14":38.76,"sma_20":2275.9,"sma_60":2245.52,"sma_120":2434.88},{"date":"2024-11-13","open":2155,"high":2155,"low":2025,"close":2040,"volume":44176,"rsi_14":36.47,"sma_20":2257.55,"sma_60":2236.88,"sma_120":2429.09},{"date":"2024-11-14","open":2015,"high":2095,"low":2005,"close":2010,"volume":21199,"rsi_14":36.7,"sma_20":2246.1,"sma_60":2227.98,"sma_120":2422.93},{"date":"2024-11-15","open":2010,"high":2080,"low":1984,"close":2075,"volume":15894,"rsi_14":42.18,"sma_20":2235.45,"sma_60":2220.95,"sma_120":2417.48},{"date":"2024-11-18","open":2060,"high":2140,"low":2045,"close":2090,"volume":22585,"rsi_14":42.59,"sma_20":2223.5,"sma_60":2214.4,"sma_120":2412.16},{"date":"2024-11-19","open":2090,"high":2135,"low":2070,"close":2070,"volume":24370,"rsi_14":37.08,"sma_20":2216.05,"sma_60":2208.53,"sma_120":2406.67},{"date":"2024-11-20","open":2075,"high":2155,"low":2000,"close":2010,"volume":21660,"rsi_14":34.29,"sma_20":2201.55,"sma_60":2200.3,"sma_120":2400.97},{"date":"2024-11-21","open":2010,"high":2030,"low":2010,"close":2010,"volume":13698,"rsi_14":35.94,"sma_20":2187.25,"sma_60":2192.87,"sma_120":2395.54},{"date":"2024-11-22","open":2010,"high":2050,"low":2010,"close":2025,"volume":14182,"rsi_14":37.43,"sma_20":2175.5,"sma_60":2187.05,"sma_120":2390.02},{"date":"2024-11-25","open":2000,"high":2090,"low":2000,"close":2075,"volume":24480,"rsi_14":22.52,"sma_20":2167.9,"sma_60":2182.53,"sma_120":2384.86},{"date":"2024-11-26","open":2150,"high":2560,"low":2110,"close":2160,"volume":320143,"rsi_14":39.23,"sma_20":2164.15,"sma_60":2180.45,"sma_120":2381.32},{"date":"2024-11-27","open":2195,"high":2240,"low":2115,"close":2195,"volume":46315,"rsi_14":47.93,"sma_20":2158.45,"sma_60":2178.27,"sma_120":2377.27},{"date":"2024-11-28","open":2175,"high":2260,"low":2040,"close":2190,"volume":74568,"rsi_14":45.3,"sma_20":2152.1,"sma_60":2176.57,"sma_120":2373.18},{"date":"2024-11-29","open":2190,"high":2200,"low":2100,"close":2190,"volume":39577,"rsi_14":48.62,"sma_20":2148.0,"sma_60":2178.05,"sma_120":2369.25},{"date":"2024-12-02","open":2160,"high":2200,"low":1987,"close":1987,"volume":71013,"rsi_14":41.21,"sma_20":2134.35,"sma_60":2175.35,"sma_120":2363.7},{"date":"2024-12-03","open":2040,"high":2580,"low":2015,"close":2045,"volume":3271178,"rsi_14":50.39,"sma_20":2112.1,"sma_60":2173.73,"sma_120":2357.95},{"date":"2024-12-04","open":1984,"high":1998,"low":1860,"close":1909,"volume":201933,"rsi_14":43.24,"sma_20":2092.55,"sma_60":2168.5,"sma_120":2351.23},{"date":"2024-12-05","open":1909,"high":1909,"low":1750,"close":1804,"volume":173585,"rsi_14":32.78,"sma_20":2071.75,"sma_60":2164.45,"sma_120":2343.82},{"date":"2024-12-06","open":1804,"high":1840,"low":1700,"close":1710,"volume":89505,"rsi_14":28.06,"sma_20":2045.0,"sma_60":2158.83,"sma_120":2335.55},{"date":"2024-12-09","open":1710,"high":1732,"low":1598,"close":1612,"volume":54689,"rsi_14":25.74,"sma_20":2015.35,"sma_60":2151.58,"sma_120":2326.12},{"date":"2024-12-10","open":1612,"high":1699,"low":1612,"close":1656,"volume":55168,"rsi_14":30.93,"sma_20":1993.15,"sma_60":2145.07,"sma_120":2317.58},{"date":"2024-12-11","open":1672,"high":1839,"low":1672,"close":1767,"volume":56578,"rsi_14":38.31,"sma_20":1979.5,"sma_60":2140.4,"sma_120":2309.91},{"date":"2024-12-12","open":1784,"high":1847,"low":1767,"close":1767,"volume":33567,"rsi_14":37.4,"sma_20":1967.35,"sma_60":2135.73,"sma_120":2302.18},{"date":"2024-12-13","open":1808,"high":1848,"low":1787,"close":1789,"volume":32825,"rsi_14":35.64,"sma_20":1953.05,"sma_60":2131.43,"sma_120":2294.64},{"date":"2024-12-16","open":1850,"high":1851,"low":1772,"close":1780,"volume":77284,"rsi_14":29.35,"sma_20":1937.55,"sma_60":2126.98,"sma_120":2285.71},{"date":"2024-12-17","open":1780,"high":1850,"low":1666,"close":1805,"volume":67496,"rsi_14":28.57,"sma_20":1924.3,"sma_60":2122.95,"sma_120":2277.62},{"date":"2024-12-18","open":1840,"high":1845,"low":1800,"close":1800,"volume":30189,"rsi_14":28.57,"sma_20":1913.8,"sma_60":2118.83,"sma_120":2268.85},{"date":"2024-12-19","open":1800,"high":1800,"low":1696,"close":1696,"volume":56649,"rsi_14":25.64,"sma_20":1898.1,"sma_60":2112.98,"sma_120":2260.58},{"date":"2024-12-20","open":1590,"high":1615,"low":1450,"close":1516,"volume":206802,"rsi_14":26.24,"sma_20":1872.65,"sma_60":2104.13,"sma_120":2250.77},{"date":"2024-12-23","open":1517,"high":1599,"low":1517,"close":1540,"volume":59239,"rsi_14":23.62,"sma_20":1845.9,"sma_60":2095.68,"sma_120":2247.34},{"date":"2024-12-24","open":1554,"high":1587,"low":1460,"close":1462,"volume":109561,"rsi_14":25.14,"sma_20":1811.0,"sma_60":2085.93,"sma_120":2243.27},{"date":"2024-12-26","open":1500,"high":1500,"low":1400,"close":1408,"volume":94338,"rsi_14":26.65,"sma_20":1771.65,"sma_60":2075.28,"sma_120":2238.35},{"date":"2024-12-27","open":1393,"high":1485,"low":1393,"close":1448,"volume":94344,"rsi_14":33.5,"sma_20":1734.55,"sma_60":2068.03,"sma_120":2233.93},{"date":"2024-12-30","open":1448,"high":1483,"low":1428,"close":1457,"volume":42660,"rsi_14":39.01,"sma_20":1697.9,"sma_60":2051.52,"sma_120":2228.4},{"date":"2025-01-02","open":1457,"high":1535,"low":1450,"close":1520,"volume":100584,"rsi_14":40.61,"sma_20":1674.55,"sma_60":2037.77,"sma_120":2218.1},{"date":"2025-01-03","open":1517,"high":1581,"low":1485,"close":1576,"volume":103861,"rsi_14":35.72,"sma_20":1651.1,"sma_60":2022.22,"sma_120":2210.08},{"date":"2025-01-06","open":1576,"high":1594,"low":1547,"close":1566,"volume":100616,"rsi_14":35.2,"sma_20":1633.95,"sma_60":2008.68,"sma_120":2202.56},{"date":"2025-01-07","open":1551,"high":1595,"low":1551,"close":1592,"volume":102463,"rsi_14":35.58,"sma_20":1623.35,"sma_60":1997.83,"sma_120":2191.38},{"date":"2025-01-08","open":1579,"high":1605,"low":1558,"close":1599,"volume":66372,"rsi_14":36.71,"sma_20":1617.8,"sma_60":1988.12,"sma_120":2179.41},{"date":"2025-01-09","open":1580,"high":1600,"low":1520,"close":1595,"volume":41511,"rsi_14":34.09,"sma_20":1616.95,"sma_60":1979.77,"sma_120":2166.83},{"date":"2025-01-10","open":1579,"high":1600,"low":1572,"close":1573,"volume":22118,"rsi_14":33.23,"sma_20":1612.8,"sma_60":1960.62,"sma_120":2155.16},{"date":"2025-01-13","open":1573,"high":1573,"low":1527,"close":1527,"volume":30894,"rsi_14":36.35,"sma_20":1600.8,"sma_60":1945.95,"sma_120":2143.61},{"date":"2025-01-14","open":1540,"high":1598,"low":1521,"close":1544,"volume":19110,"rsi_14":53.07,"sma_20":1589.65,"sma_60":1934.37,"sma_120":2133.05},{"date":"2025-01-15","open":1590,"high":1590,"low":1490,"close":1502,"volume":21172,"rsi_14":45.99,"sma_20":1575.3,"sma_60":1921.27,"sma_120":2122.82},{"date":"2025-01-16","open":1517,"high":1545,"low":1485,"close":1501,"volume":33501,"rsi_14":54.91,"sma_20":1561.35,"sma_60":1907.47,"sma_120":2112.08},{"date":"2025-01-17","open":1486,"high":1525,"low":1425,"close":1462,"volume":60611,"rsi_14":57.07,"sma_20":1544.2,"sma_60":1894.85,"sma_120":2101.75},{"date":"2025-01-20","open":1462,"high":1490,"low":1460,"close":1478,"volume":15238,"rsi_14":54.19,"sma_20":1528.1,"sma_60":1881.15,"sma_120":2091.96},{"date":"2025-01-21","open":1478,"high":1498,"low":1464,"close":1480,"volume":17124,"rsi_14":53.28,"sma_20":1517.3,"sma_60":1867.55,"sma_120":2082.41},{"date":"2025-01-22","open":1472,"high":1525,"low":1463,"close":1491,"volume":50648,"rsi_14":45.15,"sma_20":1516.05,"sma_60":1854.73,"sma_120":2072.95},{"date":"2025-01-23","open":1491,"high":1521,"low":1413,"close":1431,"volume":34374,"rsi_14":26.07,"sma_20":1510.6,"sma_60":1841.47,"sma_120":2063.11},{"date":"2025-01-24","open":1431,"high":1480,"low":1427,"close":1446,"volume":11742,"rsi_14":30.52,"sma_20":1509.8,"sma_60":1828.32,"sma_120":2053.9},{"date":"2025-01-31","open":1405,"high":1469,"low":1401,"close":1451,"volume":10642,"rsi_14":25.44,"sma_20":1511.95,"sma_60":1814.02,"sma_120":2045.08},{"date":"2025-02-03","open":1450,"high":1450,"low":1431,"close":1446,"volume":11166,"rsi_14":23.16,"sma_20":1511.85,"sma_60":1799.5,"sma_120":2035.58},{"date":"2025-02-04","open":1435,"high":1446,"low":1420,"close":1420,"volume":20121,"rsi_14":21.5,"sma_20":1510.0,"sma_60":1785.3,"sma_120":2026.55},{"date":"2025-02-05","open":1420,"high":1661,"low":1413,"close":1460,"volume":364551,"rsi_14":32.62,"sma_20":1507.0,"sma_60":1771.97,"sma_120":2017.06},{"date":"2025-02-06","open":1460,"high":1482,"low":1440,"close":1470,"volume":28101,"rsi_14":40.14,"sma_20":1501.7,"sma_60":1754.97,"sma_120":2008.5},{"date":"2025-02-07","open":1470,"high":1484,"low":1450,"close":1453,"volume":14629,"rsi_14":34.26,"sma_20":1496.05,"sma_60":1740.85,"sma_120":2001.4},{"date":"2025-02-10","open":1453,"high":1475,"low":1428,"close":1451,"volume":27273,"rsi_14":39.76,"sma_20":1489.0,"sma_60":1728.03,"sma_120":1993.19},{"date":"2025-02-11","open":1475,"high":1486,"low":1427,"close":1445,"volume":24185,"rsi_14":38.98,"sma_20":1481.3,"sma_60":1714.7,"sma_120":1984.93},{"date":"2025-02-12","open":1445,"high":1445,"low":1415,"close":1418,"volume":31440,"rsi_14":40.91,"sma_20":1472.45,"sma_60":1701.58,"sma_120":1976.4},{"date":"2025-02-13","open":1410,"high":1439,"low":1400,"close":1400,"volume":27690,"rsi_14":34.02,"sma_20":1463.8,"sma_60":1689.92,"sma_120":1967.72},{"date":"2025-02-14","open":1390,"high":1420,"low":1370,"close":1372,"volume":41145,"rsi_14":30.0,"sma_20":1456.05,"sma_60":1678.78,"sma_120":1957.83},{"date":"2025-02-17","open":1372,"high":1394,"low":1340,"close":1388,"volume":14242,"rsi_14":31.27,"sma_20":1448.25,"sma_60":1668.42,"sma_120":1948.2},{"date":"2025-02-18","open":1388,"high":1400,"low":1370,"close":1400,"volume":14048,"rsi_14":43.17,"sma_20":1443.15,"sma_60":1657.17,"sma_120":1939.06},{"date":"2025-02-19","open":1385,"high":1425,"low":1385,"close":1400,"volume":17035,"rsi_14":39.15,"sma_20":1438.1,"sma_60":1645.67,"sma_120":1930.03},{"date":"2025-02-20","open":1400,"high":1400,"low":1378,"close":1387,"volume":7310,"rsi_14":35.45,"sma_20":1434.35,"sma_60":1634.28,"sma_120":1921.41},{"date":"2025-02-21","open":1378,"high":1400,"low":1378,"close":1400,"volume":20802,"rsi_14":39.91,"sma_20":1430.45,"sma_60":1624.12,"sma_120":1912.21},{"date":"2025-02-24","open":1400,"high":1420,"low":1388,"close":1398,"volume":8171,"rsi_14":44.61,"sma_20":1426.35,"sma_60":1613.92,"sma_120":1903.39},{"date":"2025-02-25","open":1398,"high":1398,"low":1383,"close":1387,"volume":22179,"rsi_14":29.14,"sma_20":1421.15,"sma_60":1603.28,"sma_120":1895.17},{"date":"2025-02-26","open":1387,"high":1390,"low":1305,"close":1373,"volume":24118,"rsi_14":22.91,"sma_20":1418.25,"sma_60":1591.58,"sma_120":1887.06},{"date":"2025-02-27","open":1386,"high":1560,"low":1374,"close":1375,"volume":111234,"rsi_14":26.22,"sma_20":1414.7,"sma_60":1578.5,"sma_120":1879.47},{"date":"2025-02-28","open":1375,"high":1389,"low":1363,"close":1370,"volume":18306,"rsi_14":25.75,"sma_20":1410.65,"sma_60":1564.75,"sma_120":1871.51},{"date":"2025-03-04","open":1380,"high":1381,"low":1358,"close":1359,"volume":18044,"rsi_14":25.0,"sma_20":1406.3,"sma_60":1550.9,"sma_120":1863.73},{"date":"2025-03-05","open":1367,"high":1367,"low":1350,"close":1364,"volume":16174,"rsi_14":32.0,"sma_20":1403.5,"sma_60":1537.13,"sma_120":1857.59},{"date":"2025-03-06","open":1364,"high":1364,"low":1338,"close":1344,"volume":21391,"rsi_14":31.58,"sma_20":1397.7,"sma_60":1526.42,"sma_120":1850.88},{"date":"2025-03-07","open":1345,"high":1361,"low":1320,"close":1320,"volume":24217,"rsi_14":32.43,"sma_20":1390.2,"sma_60":1514.33,"sma_120":1844.03},{"date":"2025-03-10","open":1305,"high":1343,"low":1305,"close":1339,"volume":14078,"rsi_14":33.77,"sma_20":1384.5,"sma_60":1504.83,"sma_120":1836.67},{"date":"2025-03-11","open":1312,"high":1339,"low":1300,"close":1326,"volume":42724,"rsi_14":25.66,"sma_20":1378.25,"sma_60":1496.87,"sma_120":1830.66},{"date":"2025-03-12","open":1326,"high":1334,"low":1307,"close":1331,"volume":14135,"rsi_14":28.03,"sma_20":1372.55,"sma_60":1490.55,"sma_120":1824.69},{"date":"2025-03-13","open":1331,"high":1331,"low":1298,"close":1309,"volume":22959,"rsi_14":26.51,"sma_20":1367.1,"sma_60":1485.5,"sma_120":1818.54},{"date":"2025-03-14","open":1298,"high":1328,"low":1258,"close":1315,"volume":48860,"rsi_14":23.27,"sma_20":1362.85,"sma_60":1479.82,"sma_120":1812.44},{"date":"2025-03-17","open":1298,"high":1319,"low":1293,"close":1304,"volume":18161,"rsi_14":22.02,"sma_20":1359.45,"sma_60":1472.1,"sma_120":1806.25},{"date":"2025-03-18","open":1304,"high":1318,"low":1265,"close":1300,"volume":21476,"rsi_14":22.98,"sma_20":1355.05,"sma_60":1464.32,"sma_120":1800.03},{"date":"2025-03-19","open":1300,"high":1302,"low":1251,"close":1299,"volume":19403,"rsi_14":25.0,"sma_20":1350.0,"sma_60":1456.15,"sma_120":1793.79},{"date":"2025-03-20","open":1299,"high":1299,"low":1268,"close":1283,"volume":18104,"rsi_14":21.6,"sma_20":1344.15,"sma_60":1447.87,"sma_120":1787.42},{"date":"2025-03-21","open":1283,"high":1283,"low":1210,"close":1210,"volume":32550,"rsi_14":15.22,"sma_20":1335.3,"sma_60":1437.95,"sma_120":1780.45},{"date":"2025-03-24","open":1211,"high":1255,"low":1200,"close":1249,"volume":33957,"rsi_14":28.68,"sma_20":1327.75,"sma_60":1428.77,"sma_120":1773.8},{"date":"2025-03-25","open":1261,"high":1261,"low":1240,"close":1254,"volume":9562,"rsi_14":28.68,"sma_20":1320.55,"sma_60":1421.4,"sma_120":1767.19},{"date":"2025-03-26","open":1254,"high":1286,"low":1250,"close":1268,"volume":24203,"rsi_14":34.92,"sma_20":1314.6,"sma_60":1417.27,"sma_120":1760.7},{"date":"2025-03-27","open":1268,"high":1285,"low":1268,"close":1275,"volume":11672,"rsi_14":40.43,"sma_20":1309.7,"sma_60":1412.85,"sma_120":1754.27},{"date":"2025-03-28","open":1275,"high":1280,"low":1238,"close":1251,"volume":10335,"rsi_14":31.67,"sma_20":1303.5,"sma_60":1409.33,"sma_120":1747.63},{"date":"2025-03-31","open":1239,"high":1285,"low":1235,"close":1235,"volume":13033,"rsi_14":31.28,"sma_20":1296.75,"sma_60":1406.45,"sma_120":1740.87},{"date":"2025-04-01","open":1247,"high":1348,"low":1235,"close":1268,"volume":46543,"rsi_14":38.38,"sma_20":1292.2,"sma_60":1403.45,"sma_120":1735.74},{"date":"2025-04-02","open":1268,"high":1309,"low":1268,"close":1292,"volume":47781,"rsi_14":46.89,"sma_20":1288.6,"sma_60":1400.7,"sma_120":1726.11},{"date":"2025-04-03","open":1292,"high":1301,"low":1265,"close":1270,"volume":28768,"rsi_14":42.21,"sma_20":1284.9,"sma_60":1396.53,"sma_120":1717.15},{"date":"2025-04-04","open":1271,"high":1271,"low":1243,"close":1261,"volume":26633,"rsi_14":42.51,"sma_20":1281.95,"sma_60":1391.28,"sma_120":1706.75},{"date":"2025-04-07","open":1273,"high":1273,"low":1190,"close":1201,"volume":30062,"rsi_14":35.57,"sma_20":1275.05,"sma_60":1385.2,"sma_120":1696.94},{"date":"2025-04-08","open":1201,"high":1213,"low":1201,"close":1208,"volume":19445,"rsi_14":36.96,"sma_20":1269.15,"sma_60":1378.8,"sma_120":1688.32},{"date":"2025-04-09","open":1208,"high":1209,"low":1160,"close":1160,"volume":26512,"rsi_14":33.86,"sma_20":1260.6,"sma_60":1371.48,"sma_120":1679.8},{"date":"2025-04-10","open":1162,"high":1322,"low":1162,"close":1200,"volume":45220,"rsi_14":48.56,"sma_20":1255.15,"sma_60":1364.9,"sma_120":1672.33},{"date":"2025-04-11","open":1212,"high":1236,"low":1200,"close":1220,"volume":35872,"rsi_14":45.59,"sma_20":1250.4,"sma_60":1359.02,"sma_120":1659.82},{"date":"2025-04-14","open":1220,"high":1364,"low":1220,"close":1244,"volume":143471,"rsi_14":48.56,"sma_20":1247.4,"sma_60":1354.3,"sma_120":1650.12},{"date":"2025-04-15","open":1245,"high":1325,"low":1245,"close":1302,"volume":38285,"rsi_14":54.34,"sma_20":1247.5,"sma_60":1350.27,"sma_120":1642.32},{"date":"2025-04-16","open":1302,"high":1324,"low":1283,"close":1283,"volume":31572,"rsi_14":50.99,"sma_20":1246.7,"sma_60":1346.62,"sma_120":1633.94},{"date":"2025-04-17","open":1283,"high":1299,"low":1277,"close":1283,"volume":15179,"rsi_14":54.21,"sma_20":1246.7,"sma_60":1342.98,"sma_120":1625.22},{"date":"2025-04-18","open":1285,"high":1297,"low":1257,"close":1281,"volume":24239,"rsi_14":56.28,"sma_20":1250.25,"sma_60":1339.97,"sma_120":1617.41},{"date":"2025-04-21","open":1281,"high":1318,"low":1281,"close":1300,"volume":89761,"rsi_14":54.55,"sma_20":1252.8,"sma_60":1337.0,"sma_120":1609.08},{"date":"2025-04-22","open":1300,"high":1340,"low":1300,"close":1316,"volume":164867,"rsi_14":53.49,"sma_20":1255.9,"sma_60":1334.27,"sma_120":1600.91},{"date":"2025-04-23","open":1320,"high":1350,"low":1306,"close":1350,"volume":52720,"rsi_14":61.24,"sma_20":1260.0,"sma_60":1331.92,"sma_120":1593.33},{"date":"2025-04-24","open":1360,"high":1755,"low":1350,"close":1755,"volume":2224911,"rsi_14":82.85,"sma_20":1284.0,"sma_60":1337.32,"sma_120":1589.39},{"date":"2025-04-25","open":2000,"high":2280,"low":1711,"close":1726,"volume":7393614,"rsi_14":86.41,"sma_20":1307.75,"sma_60":1341.98,"sma_120":1585.15},{"date":"2025-04-28","open":1728,"high":1788,"low":1625,"close":1628,"volume":597828,"rsi_14":75.86,"sma_20":1327.4,"sma_60":1344.93,"sma_120":1579.47},{"date":"2025-04-29","open":1603,"high":2080,"low":1603,"close":1900,"volume":3382795,"rsi_14":85.71,"sma_20":1359.0,"sma_60":1352.5,"sma_120":1576.0},{"date":"2025-04-30","open":1901,"high":2180,"low":1880,"close":1883,"volume":932815,"rsi_14":83.71,"sma_20":1388.55,"sma_60":1360.22,"sma_120":1572.76},{"date":"2025-05-02","open":1883,"high":2035,"low":1710,"close":1929,"volume":552481,"rsi_14":84.12,"sma_20":1421.5,"sma_60":1368.03,"sma_120":1570.0},{"date":"2025-05-07","open":2505,"high":2505,"low":2255,"close":2505,"volume":740968,"rsi_14":89.63,"sma_20":1483.7,"sma_60":1385.28,"sma_120":1570.12},{"date":"2025-05-08","open":2580,"high":3160,"low":2540,"close":2720,"volume":5324263,"rsi_14":90.56,"sma_20":1559.65,"sma_60":1406.4,"sma_120":1573.62},{"date":"2025-05-09","open":2610,"high":2950,"low":2405,"close":2655,"volume":1010440,"rsi_14":88.24,"sma_20":1632.0,"sma_60":1426.47,"sma_120":1577.25},{"date":"2025-05-12","open":2620,"high":2620,"low":2480,"close":2490,"volume":181260,"rsi_14":80.81,"sma_20":1698.5,"sma_60":1443.88,"sma_120":1579.29},{"date":"2025-05-13","open":2490,"high":2650,"low":2405,"close":2620,"volume":185646,"rsi_14":82.08,"sma_20":1769.5,"sma_60":1463.92,"sma_120":1582.75},{"date":"2025-05-14","open":2600,"high":2945,"low":2560,"close":2850,"volume":465622,"rsi_14":83.72,"sma_20":1851.0,"sma_60":1488.08,"sma_120":1589.0},{"date":"2025-05-15","open":2850,"high":2925,"low":2710,"close":2855,"volume":135761,"rsi_14":83.65,"sma_20":1931.55,"sma_60":1512.8,"sma_120":1595.79},{"date":"2025-05-16","open":2800,"high":2970,"low":2775,"close":2900,"volume":110405,"rsi_14":83.72,"sma_20":2011.45,"sma_60":1538.0,"sma_120":1603.21},{"date":"2025-05-19","open":2805,"high":2895,"low":2770,"close":2840,"volume":77924,"rsi_14":77.78,"sma_20":2089.3,"sma_60":1562.0,"sma_120":1609.58},{"date":"2025-05-20","open":2840,"high":3190,"low":2790,"close":3030,"volume":329181,"rsi_14":80.84,"sma_20":2176.65,"sma_60":1589.17,"sma_120":1617.42},{"date":"2025-05-21","open":3055,"high":3360,"low":3035,"close":3235,"volume":291643,"rsi_14":86.18,"sma_20":2274.35,"sma_60":1619.97,"sma_120":1627.12},{"date":"2025-05-22","open":3210,"high":3420,"low":3210,"close":3230,"volume":117688,"rsi_14":84.03,"sma_20":2370.85,"sma_60":1650.47,"sma_120":1637.29},{"date":"2025-05-23","open":3390,"high":4100,"low":3290,"close":3985,"volume":1276039,"rsi_14":89.04,"sma_20":2504.3,"sma_60":1693.58,"sma_120":1653.75},{"date":"2025-05-26","open":4015,"high":4070,"low":3735,"close":3840,"volume":302652,"rsi_14":84.24,"sma_20":2628.8,"sma_60":1734.47,"sma_120":1668.88},{"date":"2025-05-27","open":3845,"high":4050,"low":3750,"close":4050,"volume":302336,"rsi_14":81.86,"sma_20":2743.55,"sma_60":1779.08,"sma_120":1685.33},{"date":"2025-05-28","open":4000,"high":4020,"low":3690,"close":3690,"volume":214335,"rsi_14":68.87,"sma_20":2841.75,"sma_60":1817.67,"sma_120":1698.08},{"date":"2025-05-29","open":3700,"high":3970,"low":3700,"close":3900,"volume":100517,"rsi_14":72.93,"sma_20":2955.35,"sma_60":1859.83,"sma_120":1712.29},{"date":"2025-05-30","open":3955,"high":4150,"low":3680,"close":4085,"volume":239058,"rsi_14":79.16,"sma_20":3064.6,"sma_60":1905.27,"sma_120":1728.08},{"date":"2025-06-02","open":4000,"high":4105,"low":3900,"close":3940,"volume":85072,"rsi_14":74.0,"sma_20":3167.45,"sma_60":1948.2,"sma_120":1742.67},{"date":"2025-06-04","open":3995,"high":4035,"low":3815,"close":3950,"volume":136808,"rsi_14":71.74,"sma_20":3268.5,"sma_60":1991.63,"sma_120":1759.03},{"date":"2025-06-05","open":3960,"high":3985,"low":3825,"close":3870,"volume":83082,"rsi_14":69.48,"sma_20":3336.75,"sma_60":2034.13,"sma_120":1774.23},{"date":"2025-06-09","open":3910,"high":3910,"low":3690,"close":3790,"volume":112060,"rsi_14":66.86,"sma_20":3390.25,"sma_60":2074.98,"sma_120":1789.91},{"date":"2025-06-10","open":3790,"high":3935,"low":3750,"close":3820,"volume":66115,"rsi_14":68.77,"sma_20":3448.5,"sma_60":2116.55,"sma_120":1806.71},{"date":"2025-06-11","open":3755,"high":3905,"low":3710,"close":3895,"volume":58760,"rsi_14":67.33,"sma_20":3518.75,"sma_60":2159.28,"sma_120":1824.92},{"date":"2025-06-12","open":3865,"high":4100,"low":3810,"close":4080,"volume":128193,"rsi_14":67.07,"sma_20":3591.75,"sma_60":2205.47,"sma_120":1845.48},{"date":"2025-06-13","open":4200,"high":4250,"low":3925,"close":4075,"volume":222042,"rsi_14":67.07,"sma_20":3653.0,"sma_60":2251.47,"sma_120":1865.64},{"date":"2025-06-16","open":4110,"high":4110,"low":3845,"close":3845,"volume":91195,"rsi_14":46.41,"sma_20":3702.5,"sma_60":2293.82,"sma_120":1882.96},{"date":"2025-06-17","open":3845,"high":4055,"low":3800,"close":4005,"volume":66339,"rsi_14":54.2,"sma_20":3757.75,"sma_60":2338.9,"sma_120":1901.61},{"date":"2025-06-18","open":4005,"high":4405,"low":3800,"close":4185,"volume":268295,"rsi_14":53.49,"sma_20":3825.0,"sma_60":2387.0,"sma_120":1921.58},{"date":"2025-06-19","open":4185,"high":4365,"low":4185,"close":4185,"volume":101927,"rsi_14":65.71,"sma_20":3882.75,"sma_60":2435.37,"sma_120":1941.62},{"date":"2025-06-20","open":4180,"high":4265,"low":4015,"close":4215,"volume":77449,"rsi_14":61.29,"sma_20":3931.75,"sma_60":2485.45,"sma_120":1961.7},{"date":"2025-06-23","open":4215,"high":4345,"low":4050,"close":4270,"volume":195197,"rsi_14":57.31,"sma_20":3983.75,"sma_60":2535.8,"sma_120":1982.28},{"date":"2025-06-24","open":4270,"high":4370,"low":4045,"close":4115,"volume":206361,"rsi_14":56.86,"sma_20":3990.25,"sma_60":2583.48,"sma_120":2002.44},{"date":"2025-06-25","open":4175,"high":4175,"low":3950,"close":3950,"volume":153549,"rsi_14":50.0,"sma_20":3995.75,"sma_60":2628.18,"sma_120":2022.72},{"date":"2025-06-26","open":3930,"high":4140,"low":3910,"close":3910,"volume":226953,"rsi_14":51.44,"sma_20":3988.75,"sma_60":2672.1,"sma_120":2042.47},{"date":"2025-06-27","open":3910,"high":3980,"low":3780,"close":3855,"volume":74095,"rsi_14":52.38,"sma_20":3997.0,"sma_60":2715.5,"sma_120":2062.42},{"date":"2025-06-30","open":3850,"high":4060,"low":3835,"close":4035,"volume":81957,"rsi_14":57.1,"sma_20":4003.75,"sma_60":2762.17,"sma_120":2084.31},{"date":"2025-07-01","open":4045,"high":4125,"low":3830,"close":3995,"volume":78165,"rsi_14":53.38,"sma_20":3999.25,"sma_60":2807.62,"sma_120":2105.53},{"date":"2025-07-02","open":4105,"high":4300,"low":3995,"close":4075,"volume":135559,"rsi_14":49.82,"sma_20":4006.0,"sma_60":2854.0,"sma_120":2127.35},{"date":"2025-07-03","open":4075,"high":4230,"low":3995,"close":4200,"volume":127542,"rsi_14":54.18,"sma_20":4018.5,"sma_60":2902.83,"sma_120":2149.68},{"date":"2025-07-04","open":4205,"high":4295,"low":4055,"close":4195,"volume":65042,"rsi_14":63.78,"sma_20":4034.75,"sma_60":2951.73,"sma_120":2171.51},{"date":"2025-07-07","open":4200,"high":4285,"low":4010,"close":4195,"volume":69832,"rsi_14":58.56,"sma_20":4055.0,"sma_60":3001.63,"sma_120":2193.42},{"date":"2025-07-08","open":4095,"high":4280,"low":4085,"close":4225,"volume":101928,"rsi_14":52.08,"sma_20":4075.25,"sma_60":3051.92,"sma_120":2215.36},{"date":"2025-07-09","open":4230,"high":5050,"low":4200,"close":4835,"volume":635771,"rsi_14":70.7,"sma_20":4122.25,"sma_60":3113.17,"sma_120":2242.32},{"date":"2025-07-10","open":4835,"high":4990,"low":4745,"close":4900,"volume":217277,"rsi_14":71.34,"sma_20":4163.25,"sma_60":3174.83,"sma_120":2269.87},{"date":"2025-07-11","open":5040,"high":5650,"low":4855,"close":5070,"volume":541585,"rsi_14":73.26,"sma_20":4213.0,"sma_60":3239.0,"sma_120":2299.01},{"date":"2025-07-14","open":5100,"high":5290,"low":5010,"close":5220,"volume":204430,"rsi_14":82.22,"sma_20":4281.75,"sma_60":3305.27,"sma_120":2329.78},{"date":"2025-07-15","open":5140,"high":5480,"low":4355,"close":4930,"volume":675246,"rsi_14":76.63,"sma_20":4328.0,"sma_60":3365.73,"sma_120":2358.0},{"date":"2025-07-16","open":5000,"high":5000,"low":4355,"close":4800,"volume":441095,"rsi_14":73.06,"sma_20":4358.75,"sma_60":3424.35,"sma_120":2385.48},{"date":"2025-07-17","open":4800,"high":4965,"low":4455,"close":4605,"volume":205454,"rsi_14":68.12,"sma_20":4379.75,"sma_60":3479.72,"sma_120":2411.35},{"date":"2025-07-18","open":4605,"high":4955,"low":4535,"close":4765,"volume":208395,"rsi_14":67.8,"sma_20":4407.25,"sma_60":3537.78,"sma_120":2438.88},{"date":"2025-07-21","open":4765,"high":4830,"low":4140,"close":4195,"volume":568055,"rsi_14":53.88,"sma_20":4403.5,"sma_60":3586.03,"sma_120":2461.52},{"date":"2025-07-22","open":4390,"high":4780,"low":4215,"close":4690,"volume":336099,"rsi_14":60.27,"sma_20":4432.25,"sma_60":3642.27,"sma_120":2488.27},{"date":"2025-07-23","open":4550,"high":5040,"low":4120,"close":4730,"volume":563153,"rsi_14":59.11,"sma_20":4471.25,"sma_60":3698.6,"sma_120":2515.26},{"date":"2025-07-24","open":4700,"high":4850,"low":4480,"close":4800,"volume":316951,"rsi_14":60.17,"sma_20":4515.75,"sma_60":3749.35,"sma_120":2543.33},{"date":"2025-07-25","open":4800,"high":5190,"low":4610,"close":4980,"volume":1278797,"rsi_14":62.44,"sma_20":4572.0,"sma_60":3803.58,"sma_120":2572.78},{"date":"2025-07-28","open":4980,"high":4985,"low":4605,"close":4795,"volume":292978,"rsi_14":58.61,"sma_20":4610.0,"sma_60":3856.37,"sma_120":2600.65},{"date":"2025-07-29","open":4785,"high":5080,"low":4690,"close":4905,"volume":475140,"rsi_14":51.25,"sma_20":4655.5,"sma_60":3906.45,"sma_120":2629.47},{"date":"2025-07-30","open":4860,"high":4930,"low":4575,"close":4715,"volume":248155,"rsi_14":46.85,"sma_20":4687.5,"sma_60":3953.65,"sma_120":2656.93},{"date":"2025-07-31","open":4735,"high":4950,"low":4670,"close":4700,"volume":202598,"rsi_14":43.35,"sma_20":4712.5,"sma_60":3999.83,"sma_120":2683.93},{"date":"2025-08-01","open":4700,"high":4740,"low":4405,"close":4635,"volume":109208,"rsi_14":39.15,"sma_20":4734.5,"sma_60":4035.33,"sma_120":2710.31},{"date":"2025-08-04","open":4575,"high":4630,"low":4250,"close":4495,"volume":148998,"rsi_14":41.45,"sma_20":4749.5,"sma_60":4064.92,"sma_120":2735.66},{"date":"2025-08-05","open":4495,"high":4530,"low":4270,"close":4490,"volume":92208,"rsi_14":43.6,"sma_20":4762.75,"sma_60":4095.5,"sma_120":2760.98},{"date":"2025-08-06","open":4400,"high":4515,"low":4250,"close":4250,"volume":142758,"rsi_14":42.8,"sma_20":4733.5,"sma_60":4124.83,"sma_120":2784.36},{"date":"2025-08-07","open":4250,"high":4260,"low":2975,"close":2975,"volume":849760,"rsi_14":25.0,"sma_20":4637.25,"sma_60":4130.75,"sma_120":2797.33},{"date":"2025-08-08","open":2395,"high":2470,"low":2085,"close":2085,"volume":8893735,"rsi_14":22.95,"sma_20":4488.0,"sma_60":4118.0,"sma_120":2803.04},{"date":"2025-08-11","open":2110,"high":2355,"low":2050,"close":2165,"volume":3938599,"rsi_14":13.77,"sma_20":4335.25,"sma_60":4106.5,"sma_120":2809.65},{"date":"2025-08-12","open":2185,"high":2250,"low":2055,"close":2195,"volume":1536804,"rsi_14":13.53,"sma_20":4198.5,"sma_60":4094.75,"sma_120":2816.38},{"date":"2025-08-13","open":2120,"high":2255,"low":2085,"close":2150,"volume":607405,"rsi_14":11.59,"sma_20":4066.0,"sma_60":4083.25,"sma_120":2822.62},{"date":"2025-08-14","open":2145,"high":2350,"low":2100,"close":2250,"volume":833818,"rsi_14":9.5,"sma_20":3948.25,"sma_60":4070.25,"sma_120":2829.71},{"date":"2025-08-18","open":2250,"high":2310,"low":2100,"close":2100,"volume":551588,"rsi_14":9.6,"sma_20":3815.0,"sma_60":4051.33,"sma_120":2835.65},{"date":"2025-08-19","open":2120,"high":2120,"low":1520,"close":1950,"volume":4188041,"rsi_14":6.22,"sma_20":3702.75,"sma_60":4030.0,"sma_120":2840.23},{"date":"2025-08-20","open":1935,"high":1958,"low":1820,"close":1905,"volume":312473,"rsi_14":6.5,"sma_20":3563.5,"sma_60":3995.33,"sma_120":2844.46},{"date":"2025-08-21","open":1912,"high":2155,"low":1834,"close":1873,"volume":2272048,"rsi_14":6.47,"sma_20":3420.65,"sma_60":3962.55,"sma_120":2848.51},{"date":"2025-08-22","open":1854,"high":2020,"low":1854,"close":1993,"volume":587224,"rsi_14":9.99,"sma_20":3280.3,"sma_60":3928.27,"sma_120":2853.68},{"date":"2025-08-25","open":1960,"high":1988,"low":1904,"close":1933,"volume":414965,"rsi_14":10.24,"sma_20":3127.95,"sma_60":3898.98,"sma_120":2858.32},{"date":"2025-08-26","open":1933,"high":1947,"low":1831,"close":1880,"volume":296663,"rsi_14":10.09,"sma_20":2982.2,"sma_60":3865.32,"sma_120":2862.57},{"date":"2025-08-27","open":1881,"high":1881,"low":1770,"close":1784,"volume":351995,"rsi_14":10.56,"sma_20":2826.15,"sma_60":3826.97,"sma_120":2866.12},{"date":"2025-08-28","open":1785,"high":1900,"low":1773,"close":1870,"volume":220442,"rsi_14":21.48,"sma_20":2683.9,"sma_60":3792.47,"sma_120":2870.33},{"date":"2025-08-29","open":1840,"high":1894,"low":1788,"close":1803,"volume":138768,"rsi_14":37.34,"sma_20":2539.05,"sma_60":3756.68,"sma_120":2874.16},{"date":"2025-09-01","open":1810,"high":1810,"low":1717,"close":1750,"volume":233080,"rsi_14":30.91,"sma_20":2394.8,"sma_60":3721.35,"sma_120":2877.74},{"date":"2025-09-02","open":1750,"high":2020,"low":1635,"close":1739,"volume":2144238,"rsi_14":28.65,"sma_20":2257.0,"sma_60":3687.17,"sma_120":2881.07},{"date":"2025-09-03","open":1763,"high":1768,"low":1641,"close":1755,"volume":478072,"rsi_14":30.99,"sma_20":2120.25,"sma_60":3652.75,"sma_120":2884.65},{"date":"2025-09-04","open":1895,"high":1935,"low":1746,"close":1747,"volume":489156,"rsi_14":23.44,"sma_20":1995.1,"sma_60":3616.95,"sma_120":2888.12},{"date":"2025-09-05","open":1779,"high":1820,"low":1730,"close":1760,"volume":175707,"rsi_14":29.01,"sma_20":1934.35,"sma_60":3578.28,"sma_120":2891.88},{"date":"2025-09-08","open":1760,"high":1769,"low":1690,"close":1706,"volume":251367,"rsi_14":32.91,"sma_20":1915.4,"sma_60":3538.8,"sma_120":2895.13},{"date":"2025-09-09","open":1710,"high":1738,"low":1642,"close":1682,"volume":384055,"rsi_14":33.91,"sma_20":1891.25,"sma_60":3502.75,"sma_120":2898.28},{"date":"2025-09-10","open":1681,"high":1794,"low":1650,"close":1752,"volume":396291,"rsi_14":41.72,"sma_20":1869.1,"sma_60":3465.2,"sma_120":2902.05},{"date":"2025-09-11","open":1665,"high":1728,"low":1638,"close":1653,"volume":355151,"rsi_14":26.06,"sma_20":1844.25,"sma_60":3423.0,"sma_120":2905.0},{"date":"2025-09-12","open":1653,"high":1710,"low":1652,"close":1669,"volume":216494,"rsi_14":30.18,"sma_20":1815.2,"sma_60":3381.07,"sma_120":2908.22},{"date":"2025-09-15","open":1657,"high":1780,"low":1652,"close":1729,"volume":254729,"rsi_14":38.78,"sma_20":1796.65,"sma_60":3339.63,"sma_120":2912.54},{"date":"2025-09-16","open":1730,"high":1731,"low":1624,"close":1668,"volume":413923,"rsi_14":40.91,"sma_20":1782.55,"sma_60":3296.27,"sma_120":2916.03},{"date":"2025-09-17","open":1655,"high":1699,"low":1602,"close":1679,"volume":290897,"rsi_14":33.04,"sma_20":1771.25,"sma_60":3255.67,"sma_120":2919.57},{"date":"2025-09-18","open":1710,"high":1832,"low":1650,"close":1694,"volume":669651,"rsi_14":36.33,"sma_20":1760.75,"sma_60":3217.55,"sma_120":2922.87},{"date":"2025-09-19","open":1670,"high":1670,"low":1610,"close":1631,"volume":266171,"rsi_14":37.88,"sma_20":1742.65,"sma_60":3179.57,"sma_120":2925.83},{"date":"2025-09-22","open":1636,"high":1676,"low":1538,"close":1615,"volume":436455,"rsi_14":37.5,"sma_20":1726.75,"sma_60":3142.23,"sma_120":2928.87},{"date":"2025-09-23","open":1629,"high":1646,"low":1538,"close":1562,"volume":357307,"rsi_14":31.89,"sma_20":1710.85,"sma_60":3101.02,"sma_120":2931.59},{"date":"2025-09-24","open":1562,"high":1563,"low":1525,"close":1550,"volume":123555,"rsi_14":31.66,"sma_20":1699.15,"sma_60":3060.27,"sma_120":2933.94},{"date":"2025-09-25","open":1550,"high":1589,"low":1510,"close":1526,"volume":118379,"rsi_14":28.65,"sma_20":1681.95,"sma_60":3017.78,"sma_120":2935.89},{"date":"2025-09-26","open":1535,"high":1535,"low":1450,"close":1501,"volume":182313,"rsi_14":30.25,"sma_20":1666.85,"sma_60":2972.8,"sma_120":2937.82},{"date":"2025-09-29","open":1458,"high":1514,"low":1457,"close":1470,"volume":148174,"rsi_14":29.85,"sma_20":1652.85,"sma_60":2927.38,"sma_120":2939.56},{"date":"2025-09-30","open":1470,"high":1508,"low":1462,"close":1506,"volume":78247,"rsi_14":25.0,"sma_20":1641.2,"sma_60":2882.57,"sma_120":2942.1},{"date":"2025-10-01","open":1505,"high":1505,"low":1393,"close":1415,"volume":223967,"rsi_14":25.41,"sma_20":1624.2,"sma_60":2835.73,"sma_120":2943.82},{"date":"2025-10-02","open":1427,"high":1486,"low":1417,"close":1421,"volume":149054,"rsi_14":23.52,"sma_20":1607.8,"sma_60":2778.8,"sma_120":2945.98},{"date":"2025-10-10","open":1459,"high":1459,"low":1405,"close":1420,"volume":86164,"rsi_14":12.59,"sma_20":1590.8,"sma_60":2720.8,"sma_120":2947.82},{"date":"2025-10-13","open":1419,"high":1457,"low":1370,"close":1380,"volume":179147,"rsi_14":13.27,"sma_20":1574.5,"sma_60":2659.3,"sma_120":2949.15},{"date":"2025-10-14","open":1381,"high":1387,"low":1321,"close":1373,"volume":123551,"rsi_14":10.57,"sma_20":1559.05,"sma_60":2595.18,"sma_120":2950.22},{"date":"2025-10-15","open":1373,"high":1762,"low":1361,"close":1692,"volume":3738716,"rsi_14":52.1,"sma_20":1556.05,"sma_60":2541.22,"sma_120":2953.47},{"date":"2025-10-16","open":1670,"high":2195,"low":1659,"close":2195,"volume":6195407,"rsi_14":74.27,"sma_20":1583.15,"sma_60":2497.8,"sma_120":2961.07},{"date":"2025-10-17","open":2315,"high":2480,"low":1990,"close":1990,"volume":4698894,"rsi_14":63.88,"sma_20":1599.2,"sma_60":2454.22,"sma_120":2966.97},{"date":"2025-10-20","open":2005,"high":2040,"low":1923,"close":1980,"volume":612898,"rsi_14":65.98,"sma_20":1611.75,"sma_60":2407.8,"sma_120":2972.79},{"date":"2025-10-21","open":1980,"high":2045,"low":1885,"close":1908,"volume":396208,"rsi_14":63.08,"sma_20":1623.75,"sma_60":2369.68,"sma_120":2977.86},{"date":"2025-10-22","open":1921,"high":2065,"low":1851,"close":1979,"volume":453275,"rsi_14":66.01,"sma_20":1638.75,"sma_60":2324.5,"sma_120":2983.38},{"date":"2025-10-23","open":1986,"high":2090,"low":1900,"close":1921,"volume":346810,"rsi_14":64.5,"sma_20":1651.65,"sma_60":2277.68,"sma_120":2988.14},{"date":"2025-10-24","open":1922,"high":1970,"low":1878,"close":1903,"volume":200648,"rsi_14":65.09,"sma_20":1665.25,"sma_60":2229.4,"sma_120":2989.38},{"date":"2025-10-27","open":1909,"high":2470,"low":1909,"close":2195,"volume":10718560,"rsi_14":70.37,"sma_20":1694.25,"sma_60":2182.98,"sma_120":2993.28},{"date":"2025-10-28","open":2200,"high":2295,"low":2100,"close":2225,"volume":1302853,"rsi_14":74.85,"sma_20":1727.4,"sma_60":2140.15,"sma_120":2998.26},{"date":"2025-10-29","open":2200,"high":2205,"low":2070,"close":2135,"volume":496003,"rsi_14":70.86,"sma_20":1756.65,"sma_60":2093.98,"sma_120":3000.22},{"date":"2025-10-30","open":2115,"high":2150,"low":2040,"close":2080,"volume":485046,"rsi_14":68.64,"sma_20":1784.35,"sma_60":2050.07,"sma_120":3001.86},{"date":"2025-10-31","open":2045,"high":2085,"low":1997,"close":2020,"volume":234145,"rsi_14":67.88,"sma_20":1810.3,"sma_60":2005.4,"sma_120":3002.62},{"date":"2025-11-03","open":2025,"high":2180,"low":1920,"close":2000,"volume":469602,"rsi_14":67.39,"sma_20":1836.8,"sma_60":1961.48,"sma_120":2998.41},{"date":"2025-11-04","open":2000,"high":2085,"low":1915,"close":2030,"volume":212502,"rsi_14":61.16,"sma_20":1863.0,"sma_60":1920.4,"sma_120":2992.66},{"date":"2025-11-05","open":2010,"high":2125,"low":1950,"close":2120,"volume":301342,"rsi_14":46.59,"sma_20":1898.25,"sma_60":1880.9,"sma_120":2988.2},{"date":"2025-11-06","open":2150,"high":2150,"low":2020,"close":2030,"volume":161782,"rsi_14":52.03,"sma_20":1928.8,"sma_60":1843.9,"sma_120":2984.37},{"date":"2025-11-07","open":1961,"high":2130,"low":1913,"close":2020,"volume":270802,"rsi_14":52.03,"sma_20":1958.8,"sma_60":1827.98,"sma_120":2979.37},{"date":"2025-11-10","open":2025,"high":2060,"low":1945,"close":1978,"volume":178049,"rsi_14":53.66,"sma_20":1988.7,"sma_60":1826.2,"sma_120":2972.1},{"date":"2025-11-11","open":1962,"high":1978,"low":1710,"close":1735,"volume":605611,"rsi_14":39.18,"sma_20":2006.8,"sma_60":1819.03,"sma_120":2962.77},{"date":"2025-11-12","open":1736,"high":1840,"low":1718,"close":1821,"volume":201465,"rsi_14":45.67,"sma_20":2013.25,"sma_60":1812.8,"sma_120":2953.78},{"date":"2025-11-13","open":1821,"high":1821,"low":1720,"close":1804,"volume":147248,"rsi_14":45.71,"sma_20":1993.7,"sma_60":1807.03,"sma_120":2945.14},{"date":"2025-11-14","open":1790,"high":1825,"low":1745,"close":1751,"volume":102291,"rsi_14":25.76,"sma_20":1981.75,"sma_60":1798.72,"sma_120":2934.48},{"date":"2025-11-17","open":1765,"high":1767,"low":1718,"close":1751,"volume":79252,"rsi_14":23.25,"sma_20":1970.3,"sma_60":1792.9,"sma_120":2922.12},{"date":"2025-11-18","open":1751,"high":1766,"low":1662,"close":1740,"volume":92068,"rsi_14":25.53,"sma_20":1961.9,"sma_60":1789.4,"sma_120":2909.7},{"date":"2025-11-19","open":1726,"high":1728,"low":1674,"close":1700,"volume":48618,"rsi_14":26.01,"sma_20":1947.95,"sma_60":1785.98,"sma_120":2890.66},{"date":"2025-11-20","open":1700,"high":1750,"low":1677,"close":1688,"volume":67125,"rsi_14":27.69,"sma_20":1936.3,"sma_60":1782.9,"sma_120":2872.72},{"date":"2025-11-21","open":1688,"high":1696,"low":1601,"close":1650,"volume":121873,"rsi_14":27.03,"sma_20":1923.65,"sma_60":1777.18,"sma_120":2852.72},{"date":"2025-11-24","open":1614,"high":1670,"low":1581,"close":1584,"volume":79077,"rsi_14":22.06,"sma_20":1893.1,"sma_60":1771.37,"sma_120":2835.18},{"date":"2025-11-25","open":1585,"high":1660,"low":1565,"close":1578,"volume":102846,"rsi_14":12.04,"sma_20":1860.75,"sma_60":1766.33,"sma_120":2815.82},{"date":"2025-11-26","open":1578,"high":1610,"low":1570,"close":1602,"volume":60133,"rsi_14":16.98,"sma_20":1834.1,"sma_60":1763.3,"sma_120":2795.13},{"date":"2025-11-27","open":1602,"high":1778,"low":1602,"close":1778,"volume":309770,"rsi_14":35.14,"sma_20":1819.0,"sma_60":1761.77,"sma_120":2777.12},{"date":"2025-11-28","open":1885,"high":2070,"low":1779,"close":1832,"volume":898002,"rsi_14":41.16,"sma_20":1809.6,"sma_60":1762.25,"sma_120":2759.47},{"date":"2025-12-01","open":1840,"high":2070,"low":1832,"close":1890,"volume":757763,"rsi_14":62.09,"sma_20":1804.1,"sma_60":1764.58,"sma_120":2742.97},{"date":"2025-12-02","open":1893,"high":1902,"low":1795,"close":1835,"volume":248145,"rsi_14":51.15,"sma_20":1794.35,"sma_60":1766.18,"sma_120":2726.68},{"date":"2025-12-03","open":1875,"high":1880,"low":1818,"close":1845,"volume":79573,"rsi_14":53.4,"sma_20":1780.6,"sma_60":1767.68,"sma_120":2710.22},{"date":"2025-12-04","open":1850,"high":2115,"low":1815,"close":2035,"volume":986293,"rsi_14":69.19,"sma_20":1780.85,"sma_60":1772.48,"sma_120":2694.72},{"date":"2025-12-05","open":2080,"high":2080,"low":1925,"close":1985,"volume":254430,"rsi_14":64.81,"sma_20":1779.1,"sma_60":1776.23,"sma_120":2677.26},{"date":"2025-12-08","open":1980,"high":2060,"low":1924,"close":1937,"volume":202383,"rsi_14":61.91,"sma_20":1777.05,"sma_60":1780.08,"sma_120":2659.44},{"date":"2025-12-09","open":1937,"high":2450,"low":1937,"close":2175,"volume":6603374,"rsi_14":73.17,"sma_20":1799.05,"sma_60":1788.3,"sma_120":2645.53},{"date":"2025-12-10","open":2175,"high":2195,"low":2060,"close":2065,"volume":731062,"rsi_14":66.79,"sma_20":1811.25,"sma_60":1793.52,"sma_120":2629.36},{"date":"2025-12-11","open":2055,"high":2125,"low":1997,"close":2080,"volume":391374,"rsi_14":69.55,"sma_20":1825.05,"sma_60":1800.63,"sma_120":2611.82},{"date":"2025-12-12","open":2080,"high":2080,"low":1700,"close":1830,"volume":1085121,"rsi_14":59.58,"sma_20":1829.0,"sma_60":1803.32,"sma_120":2592.19},{"date":"2025-12-15","open":1830,"high":1863,"low":1786,"close":1810,"volume":212568,"rsi_14":58.94,"sma_20":1831.95,"sma_60":1804.67,"sma_120":2572.15},{"date":"2025-12-16","open":1790,"high":1926,"low":1720,"close":1789,"volume":192633,"rsi_14":57.22,"sma_20":1834.4,"sma_60":1806.68,"sma_120":2551.47},{"date":"2025-12-17","open":1789,"high":1864,"low":1715,"close":1723,"volume":168136,"rsi_14":47.68,"sma_20":1835.55,"sma_60":1807.42,"sma_120":2531.54},{"date":"2025-12-18","open":1745,"high":1820,"low":1710,"close":1803,"volume":173439,"rsi_14":48.8,"sma_20":1841.3,"sma_60":1809.75,"sma_120":2513.65},{"date":"2025-12-19","open":1804,"high":1804,"low":1696,"close":1757,"volume":185880,"rsi_14":44.45,"sma_20":1846.65,"sma_60":1811.85,"sma_120":2495.71},{"date":"2025-12-22","open":1757,"high":1789,"low":1731,"close":1743,"volume":79721,"rsi_14":46.03,"sma_20":1854.6,"sma_60":1813.98,"sma_120":2478.11},{"date":"2025-12-23","open":1744,"high":1756,"low":1650,"close":1666,"volume":276725,"rsi_14":42.69,"sma_20":1859.0,"sma_60":1815.72,"sma_120":2458.37},{"date":"2025-12-24","open":1650,"high":1700,"low":1600,"close":1695,"volume":151038,"rsi_14":34.02,"sma_20":1863.65,"sma_60":1818.13,"sma_120":2439.2},{"date":"2025-12-26","open":1696,"high":1701,"low":1528,"close":1601,"volume":342609,"rsi_14":32.67,"sma_20":1854.8,"sma_60":1819.38,"sma_120":2418.58},{"date":"2025-12-29","open":1502,"high":1630,"low":1502,"close":1575,"volume":138540,"rsi_14":33.33,"sma_20":1841.95,"sma_60":1820.62,"sma_120":2396.71},{"date":"2025-12-30","open":1575,"high":1800,"low":1555,"close":1696,"volume":398508,"rsi_14":25.28,"sma_20":1832.25,"sma_60":1824.38,"sma_120":2375.88},{"date":"2026-01-02","open":1745,"high":1770,"low":1665,"close":1695,"volume":207900,"rsi_14":28.49,"sma_20":1825.25,"sma_60":1827.53,"sma_120":2355.05},{"date":"2026-01-05","open":1695,"high":1828,"low":1676,"close":1733,"volume":355271,"rsi_14":30.35,"sma_20":1819.65,"sma_60":1832.83,"sma_120":2334.28},{"date":"2026-01-06","open":1733,"high":1775,"low":1682,"close":1694,"volume":176405,"rsi_14":39.88,"sma_20":1802.6,"sma_60":1837.42,"sma_120":2308.11},{"date":"2026-01-07","open":1694,"high":1701,"low":1606,"close":1622,"volume":255084,"rsi_14":37.02,"sma_20":1784.45,"sma_60":1840.78,"sma_120":2280.79},{"date":"2026-01-08","open":1622,"high":1671,"low":1562,"close":1569,"volume":134825,"rsi_14":35.45,"sma_20":1766.05,"sma_60":1843.93,"sma_120":2251.62},{"date":"2026-01-09","open":1595,"high":1664,"low":1534,"close":1567,"volume":308662,"rsi_14":38.73,"sma_20":1735.65,"sma_60":1847.17,"sma_120":2221.18},{"date":"2026-01-12","open":1575,"high":1630,"low":1560,"close":1601,"volume":182538,"rsi_14":34.37,"sma_20":1712.45,"sma_60":1845.65,"sma_120":2193.43},{"date":"2026-01-13","open":1630,"high":1720,"low":1591,"close":1700,"volume":270879,"rsi_14":45.92,"sma_20":1693.45,"sma_60":1837.4,"sma_120":2167.6},{"date":"2026-01-14","open":1700,"high":2210,"low":1700,"close":1900,"volume":9233398,"rsi_14":58.87,"sma_20":1696.95,"sma_60":1835.9,"sma_120":2145.06},{"date":"2026-01-15","open":1900,"high":1971,"low":1800,"close":1850,"volume":936292,"rsi_14":60.72,"sma_20":1698.95,"sma_60":1833.73,"sma_120":2120.77},{"date":"2026-01-16","open":1850,"high":1940,"low":1750,"close":1775,"volume":799357,"rsi_14":54.42,"sma_20":1698.25,"sma_60":1831.52,"sma_120":2100.6},{"date":"2026-01-19","open":1779,"high":1790,"low":1720,"close":1775,"volume":385883,"rsi_14":62.76,"sma_20":1699.45,"sma_60":1825.68,"sma_120":2076.31},{"date":"2026-01-20","open":1776,"high":2150,"low":1776,"close":1963,"volume":3389666,"rsi_14":65.69,"sma_20":1709.75,"sma_60":1826.68,"sma_120":2053.25},{"date":"2026-01-21","open":1923,"high":1939,"low":1803,"close":1845,"volume":624545,"rsi_14":57.75,"sma_20":1714.85,"sma_60":1820.85,"sma_120":2028.62},{"date":"2026-01-22","open":1845,"high":1900,"low":1770,"close":1810,"volume":412139,"rsi_14":53.99,"sma_20":1722.05,"sma_60":1813.93,"sma_120":2002.21},{"date":"2026-01-23","open":1810,"high":1850,"low":1750,"close":1813,"volume":371169,"rsi_14":56.4,"sma_20":1727.95,"sma_60":1808.57,"sma_120":1977.36},{"date":"2026-01-26","open":1795,"high":1890,"low":1783,"close":1859,"volume":372560,"rsi_14":63.12,"sma_20":1740.85,"sma_60":1804.88,"sma_120":1951.97},{"date":"2026-01-27","open":1897,"high":2000,"low":1871,"close":1957,"volume":1135550,"rsi_14":70.46,"sma_20":1759.95,"sma_60":1803.83,"sma_120":1928.99},{"date":"2026-01-28","open":1990,"high":2420,"low":1989,"close":2110,"volume":3036924,"rsi_14":74.7,"sma_20":1780.65,"sma_60":1805.67,"sma_120":1907.41},{"date":"2026-01-29","open":2110,"high":2185,"low":1951,"close":2170,"volume":926112,"rsi_14":75.29,"sma_20":1804.4,"sma_60":1808.0,"sma_120":1886.87},{"date":"2026-01-30","open":2200,"high":2470,"low":2175,"close":2350,"volume":2708719,"rsi_14":76.95,"sma_20":1835.25,"sma_60":1811.83,"sma_120":1868.99},{"date":"2026-02-02","open":2420,"high":2590,"low":2210,"close":2420,"volume":1678599,"rsi_14":74.16,"sma_20":1871.55,"sma_60":1818.33,"sma_120":1851.74},{"date":"2026-02-03","open":2445,"high":2595,"low":2305,"close":2525,"volume":974023,"rsi_14":79.84,"sma_20":1916.7,"sma_60":1826.75,"sma_120":1837.37},{"date":"2026-02-04","open":2525,"high":2575,"low":2330,"close":2335,"volume":689785,"rsi_14":72.47,"sma_20":1955.0,"sma_60":1836.08,"sma_120":1832.03},{"date":"2026-02-05","open":2335,"high":2540,"low":2250,"close":2280,"volume":705164,"rsi_14":69.41,"sma_20":1990.65,"sma_60":1841.12,"sma_120":1833.66},{"date":"2026-02-06","open":2220,"high":2350,"low":2050,"close":2255,"volume":433886,"rsi_14":68.1,"sma_20":2023.35,"sma_60":1849.78,"sma_120":1834.41},{"date":"2026-02-09","open":2300,"high":2400,"low":2225,"close":2250,"volume":243831,"rsi_14":62.55,"sma_20":2050.85,"sma_60":1856.93,"sma_120":1834.87},{"date":"2026-02-10","open":2250,"high":2345,"low":2170,"close":2250,"volume":234755,"rsi_14":69.76,"sma_20":2068.35,"sma_60":1864.37,"sma_120":1835.7},{"date":"2026-02-11","open":2250,"high":2320,"low":2150,"close":2155,"volume":281280,"rsi_14":65.9,"sma_20":2083.6,"sma_60":1871.1,"sma_120":1834.91},{"date":"2026-02-12","open":2155,"high":2250,"low":2135,"close":2185,"volume":277729,"rsi_14":66.73,"sma_20":2104.1,"sma_60":1878.33,"sma_120":1835.62},{"date":"2026-02-13","open":2125,"high":2170,"low":2075,"close":2100,"volume":190281,"rsi_14":60.47,"sma_20":2120.35,"sma_60":1884.33,"sma_120":1836.87},{"date":"2026-02-19","open":2145,"high":2170,"low":1989,"close":2005,"volume":337500,"rsi_14":52.09,"sma_20":2131.85,"sma_60":1889.42,"sma_120":1837.7},{"date":"2026-02-20","open":2040,"high":2040,"low":1920,"close":1976,"volume":262710,"rsi_14":43.46,"sma_20":2132.5,"sma_60":1894.22,"sma_120":1838.56},{"date":"2026-02-23","open":1976,"high":2000,"low":1804,"close":1889,"volume":322988,"rsi_14":36.63,"sma_20":2134.7,"sma_60":1898.2,"sma_120":1837.69},{"date":"2026-02-24","open":1880,"high":1914,"low":1821,"close":1878,"volume":345963,"rsi_14":23.24,"sma_20":2138.1,"sma_60":1903.1,"sma_120":1837.23},{"date":"2026-02-25","open":1887,"high":1888,"low":1817,"close":1843,"volume":334522,"rsi_14":15.94,"sma_20":2139.6,"sma_60":1907.52,"sma_120":1836.92},{"date":"2026-02-26","open":1825,"high":1840,"low":1760,"close":1786,"volume":399777,"rsi_14":3.75,"sma_20":2135.95,"sma_60":1910.53,"sma_120":1836.15},{"date":"2026-02-27","open":1786,"high":1786,"low":1327,"close":1400,"volume":2869681,"rsi_14":3.02,"sma_20":2108.1,"sma_60":1904.28,"sma_120":1833.03},{"date":"2026-03-03","open":1400,"high":1400,"low":1197,"close":1200,"volume":1198219,"rsi_14":2.63,"sma_20":2062.6,"sma_60":1893.75,"sma_120":1828.0},{"date":"2026-03-04","open":1200,"high":1214,"low":1050,"close":1151,"volume":548492,"rsi_14":2.58,"sma_20":2011.65,"sma_60":1881.43,"sma_120":1823.01},{"date":"2026-03-05","open":1230,"high":1298,"low":1151,"close":1248,"volume":484281,"rsi_14":10.11,"sma_20":1956.55,"sma_60":1871.65,"sma_120":1818.92},{"date":"2026-03-06","open":1248,"high":1320,"low":1248,"close":1263,"volume":328445,"rsi_14":11.17,"sma_20":1898.7,"sma_60":1861.95,"sma_120":1814.82},{"date":"2026-03-09","open":1300,"high":1300,"low":1070,"close":1120,"volume":380949,"rsi_14":10.77,"sma_20":1828.45,"sma_60":1846.7,"sma_120":1809.59},{"date":"2026-03-10","open":1133,"high":1201,"low":1104,"close":1170,"volume":255935,"rsi_14":12.1,"sma_20":1770.2,"sma_60":1833.12,"sma_120":1804.67},{"date":"2026-03-11","open":1160,"high":1230,"low":1150,"close":1164,"volume":164221,"rsi_14":12.86,"sma_20":1714.4,"sma_60":1820.23,"sma_120":1800.16},{"date":"2026-03-12","open":1155,"high":1156,"low":933,"close":997,"volume":1558659,"rsi_14":12.16,"sma_20":1651.5,"sma_60":1800.6,"sma_120":1794.45},{"date":"2026-03-13","open":997,"high":1024,"low":950,"close":995,"volume":516972,"rsi_14":12.41,"sma_20":1588.75,"sma_60":1782.77,"sma_120":1788.14},{"date":"2026-03-16","open":1005,"high":1046,"low":960,"close":962,"volume":483065,"rsi_14":12.95,"sma_20":1524.35,"sma_60":1763.22,"sma_120":1783.27},{"date":"2026-03-17","open":963,"high":998,"low":877,"close":913,"volume":739688,"rsi_14":12.57,"sma_20":1462.25,"sma_60":1748.85,"sma_120":1776.08},{"date":"2026-03-18","open":913,"high":921,"low":802,"close":814,"volume":1913465,"rsi_14":11.97,"sma_20":1393.7,"sma_60":1732.25,"sma_120":1768.46},{"date":"2026-03-19","open":790,"high":825,"low":746,"close":768,"volume":1223478,"rsi_14":12.07,"sma_20":1327.1,"sma_60":1715.23,"sma_120":1760.96},{"date":"2026-03-20","open":768,"high":768,"low":702,"close":714,"volume":1738911,"rsi_14":16.04,"sma_20":1262.55,"sma_60":1698.42,"sma_120":1752.92},{"date":"2026-03-23","open":714,"high":715,"low":660,"close":660,"volume":1072287,"rsi_14":18.75,"sma_20":1196.75,"sma_60":1679.37,"sma_120":1744.56},{"date":"2026-03-24","open":632,"high":670,"low":615,"close":629,"volume":926189,"rsi_14":19.15,"sma_20":1133.75,"sma_60":1660.57,"sma_120":1736.21},{"date":"2026-03-25","open":655,"high":720,"low":616,"close":704,"volume":1139834,"rsi_14":16.99,"sma_20":1075.05,"sma_60":1643.25,"sma_120":1728.62},{"date":"2026-03-26","open":710,"high":710,"low":604,"close":604,"volume":947820,"rsi_14":13.75,"sma_20":1013.1,"sma_60":1625.55,"sma_120":1720.63},{"date":"2026-03-27","open":610,"high":657,"low":602,"close":625,"volume":624807,"rsi_14":18.55,"sma_20":955.05,"sma_60":1607.72,"sma_120":1712.92},{"date":"2026-03-30","open":622,"high":628,"low":565,"close":588,"volume":453771,"rsi_14":12.4,"sma_20":914.45,"sma_60":1590.83,"sma_120":1705.11},{"date":"2026-03-31","open":600,"high":624,"low":561,"close":572,"volume":256255,"rsi_14":12.24,"sma_20":883.05,"sma_60":1574.12,"sma_120":1697.37},{"date":"2026-04-01","open":564,"high":605,"low":538,"close":547,"volume":1035989,"rsi_14":15.09,"sma_20":853.15,"sma_60":1555.07,"sma_120":1689.72},{"date":"2026-04-02","open":553,"high":584,"low":494,"close":505,"volume":1352745,"rsi_14":14.08,"sma_20":816.0,"sma_60":1535.23,"sma_120":1681.38},{"date":"2026-04-03","open":506,"high":541,"low":506,"close":527,"volume":516832,"rsi_14":17.59,"sma_20":779.2,"sma_60":1515.13,"sma_120":1673.98},{"date":"2026-04-06","open":527,"high":539,"low":499,"close":514,"volume":383988,"rsi_14":18.58,"sma_20":748.9,"sma_60":1495.47,"sma_120":1666.44},{"date":"2026-04-07","open":513,"high":539,"low":513,"close":520,"volume":93329,"rsi_14":22.88,"sma_20":716.4,"sma_60":1477.1,"sma_120":1658.94},{"date":"2026-04-08","open":520,"high":520,"low":520,"close":520,"volume":0,"rsi_14":25.0,"sma_20":684.2,"sma_60":1459.62,"sma_120":1651.78},{"date":"2026-04-09","open":520,"high":520,"low":520,"close":520,"volume":0,"rsi_14":28.05,"sma_20":660.35,"sma_60":1442.17,"sma_120":1644.67},{"date":"2026-04-10","open":520,"high":520,"low":520,"close":520,"volume":0,"rsi_14":31.96,"sma_20":636.6,"sma_60":1424.15,"sma_120":1634.9},{"date":"2026-04-13","open":520,"high":520,"low":520,"close":520,"volume":0,"rsi_14":34.73,"sma_20":614.5,"sma_60":1404.48,"sma_120":1620.94},{"date":"2026-04-14","open":520,"high":520,"low":520,"close":520,"volume":0,"rsi_14":17.38,"sma_20":594.85,"sma_60":1381.48,"sma_120":1608.69},{"date":"2026-04-15","open":520,"high":520,"low":520,"close":520,"volume":0,"rsi_14":26.92,"sma_20":580.15,"sma_60":1359.32,"sma_120":1596.53},{"date":"2026-04-16","open":520,"high":520,"low":520,"close":520,"volume":0,"rsi_14":17.39,"sma_20":567.75,"sma_60":1338.4,"sma_120":1584.96},{"date":"2026-04-17","open":520,"high":520,"low":520,"close":520,"volume":0,"rsi_14":22.58,"sma_20":558.05,"sma_60":1317.48,"sma_120":1572.8},{"date":"2026-04-20","open":520,"high":520,"low":520,"close":520,"volume":0,"rsi_14":25.93,"sma_20":551.05,"sma_60":1293.43,"sma_120":1561.12},{"date":"2026-04-21","open":520,"high":520,"low":520,"close":520,"volume":0,"rsi_14":31.46,"sma_20":545.6,"sma_60":1271.35,"sma_120":1549.6},{"date":"2026-04-22","open":520,"high":520,"low":520,"close":520,"volume":0,"rsi_14":68.29,"sma_20":536.4,"sma_60":1249.85,"sma_120":1535.64},{"date":"2026-04-23","open":520,"high":520,"low":520,"close":520,"volume":0,"rsi_14":31.58,"sma_20":532.2,"sma_60":1228.3,"sma_120":1521.43},{"date":"2026-04-24","open":520,"high":520,"low":520,"close":520,"volume":0,"rsi_14":100.0,"sma_20":526.95,"sma_60":1205.98,"sma_120":1507.97},{"date":"2026-04-27","open":520,"high":520,"low":520,"close":520,"volume":0,"rsi_14":100.0,"sma_20":523.55,"sma_60":1182.03,"sma_120":1494.97},{"date":"2026-04-28","open":520,"high":520,"low":520,"close":520,"volume":0,"rsi_14":100.0,"sma_20":520.95,"sma_60":1155.53,"sma_120":1482.47},{"date":"2026-04-29","open":520,"high":520,"low":520,"close":520,"volume":0,"rsi_14":100.0,"sma_20":519.3,"sma_60":1128.03,"sma_120":1470.14},{"date":"2026-04-30","open":520,"high":520,"low":520,"close":520,"volume":0,"rsi_14":100.0,"sma_20":520.0,"sma_60":605.65,"sma_120":1207.51},{"date":"2026-05-04","open":520,"high":520,"low":520,"close":520,"volume":0,"rsi_14":100.0,"sma_20":519.7,"sma_60":1065.87,"sma_120":1444.22},{"date":"2026-05-06","open":520,"high":520,"low":520,"close":520,"volume":0,"rsi_14":100.0,"sma_20":520.0,"sma_60":1032.45,"sma_120":1431.64},{"date":"2026-05-07","open":520,"high":520,"low":520,"close":520,"volume":0,"rsi_14":100.0,"sma_20":520.0,"sma_60":1002.2,"sma_120":1419.14},{"date":"2026-05-08","open":520,"high":520,"low":520,"close":520,"volume":0,"rsi_14":100.0,"sma_20":520.0,"sma_60":972.87,"sma_120":1406.99},{"date":"2026-05-11","open":520,"high":520,"low":520,"close":520,"volume":0,"rsi_14":100.0,"sma_20":520.0,"sma_60":943.95,"sma_120":1396.87},{"date":"2026-05-12","open":520,"high":520,"low":520,"close":520,"volume":0,"rsi_14":100.0,"sma_20":520.0,"sma_60":915.12,"sma_120":1386.03},{"date":"2026-05-13","open":520,"high":520,"low":520,"close":520,"volume":0,"rsi_14":100.0,"sma_20":520.0,"sma_60":886.28,"sma_120":1375.33},{"date":"2026-05-14","open":520,"high":520,"low":520,"close":520,"volume":0,"rsi_14":100.0,"sma_20":520.0,"sma_60":859.03,"sma_120":1365.07},{"date":"2026-05-15","open":520,"high":520,"low":520,"close":520,"volume":0,"rsi_14":100.0,"sma_20":520.0,"sma_60":831.28,"sma_120":1354.81},{"date":"2026-05-18","open":520,"high":520,"low":520,"close":520,"volume":0,"rsi_14":100.0,"sma_20":520.0,"sma_60":804.95,"sma_120":1344.64},{"date":"2026-05-19","open":520,"high":520,"low":520,"close":520,"volume":0,"rsi_14":100.0,"sma_20":520.0,"sma_60":780.2,"sma_120":1334.81},{"date":"2026-05-20","open":520,"high":520,"low":520,"close":520,"volume":0,"rsi_14":100.0,"sma_20":520.0,"sma_60":755.93,"sma_120":1325.08},{"date":"2026-05-21","open":520,"high":520,"low":520,"close":520,"volume":0,"rsi_14":100.0,"sma_20":520.0,"sma_60":733.12,"sma_120":1315.66},{"date":"2026-05-22","open":520,"high":520,"low":520,"close":520,"volume":0,"rsi_14":100.0,"sma_20":520.0,"sma_60":710.48,"sma_120":1306.79},{"date":"2026-05-26","open":520,"high":520,"low":520,"close":520,"volume":0,"rsi_14":100.0,"sma_20":520.0,"sma_60":688.43,"sma_120":1297.97},{"date":"2026-05-27","open":520,"high":520,"low":520,"close":520,"volume":0,"rsi_14":100.0,"sma_20":520.0,"sma_60":667.33,"sma_120":1288.96},{"date":"2026-05-28","open":520,"high":520,"low":520,"close":520,"volume":0,"rsi_14":100.0,"sma_20":520.0,"sma_60":652.67,"sma_120":1278.47},{"date":"2026-05-29","open":520,"high":520,"low":520,"close":520,"volume":0,"rsi_14":100.0,"sma_20":520.0,"sma_60":641.33,"sma_120":1267.54},{"date":"2026-06-01","open":520,"high":520,"low":520,"close":520,"volume":0,"rsi_14":100.0,"sma_20":520.0,"sma_60":630.82,"sma_120":1256.12},{"date":"2026-06-02","open":520,"high":520,"low":520,"close":520,"volume":0,"rsi_14":100.0,"sma_20":520.0,"sma_60":618.68,"sma_120":1245.17},{"date":"2026-06-04","open":520,"high":520,"low":520,"close":520,"volume":0,"rsi_14":100.0,"sma_20":520.0,"sma_60":606.3,"sma_120":1234.12},{"date":"2026-06-05","open":520,"high":520,"low":520,"close":520,"volume":0,"rsi_14":100.0,"sma_20":520.0,"sma_60":596.3,"sma_120":1221.5},{"date":"2026-06-08","open":520,"high":520,"low":520,"close":520,"volume":0,"rsi_14":100.0,"sma_20":520.0,"sma_60":585.47,"sma_120":1209.29},{"date":"2026-06-09","open":520,"high":520,"low":520,"close":520,"volume":0,"rsi_14":100.0,"sma_20":520.0,"sma_60":574.73,"sma_120":1197.48},{"date":"2026-06-10","open":520,"high":520,"low":520,"close":520,"volume":0,"rsi_14":100.0,"sma_20":520.0,"sma_60":566.78,"sma_120":1183.69},{"date":"2026-06-11","open":520,"high":520,"low":520,"close":520,"volume":0,"rsi_14":100.0,"sma_20":520.0,"sma_60":558.87,"sma_120":1170.82},{"date":"2026-06-12","open":520,"high":520,"low":520,"close":520,"volume":0,"rsi_14":100.0,"sma_20":520.0,"sma_60":551.5,"sma_120":1157.82},{"date":"2026-06-15","open":520,"high":520,"low":520,"close":520,"volume":0,"rsi_14":100.0,"sma_20":520.0,"sma_60":544.95,"sma_120":1146.9},{"date":"2026-06-16","open":520,"high":520,"low":520,"close":520,"volume":0,"rsi_14":100.0,"sma_20":520.0,"sma_60":540.05,"sma_120":1136.15},{"date":"2026-06-17","open":520,"high":520,"low":520,"close":520,"volume":0,"rsi_14":100.0,"sma_20":520.0,"sma_60":535.92,"sma_120":1125.58},{"date":"2026-06-18","open":520,"high":520,"low":520,"close":520,"volume":0,"rsi_14":100.0,"sma_20":520.0,"sma_60":532.68,"sma_120":1115.55},{"date":"2026-06-19","open":520,"high":520,"low":520,"close":520,"volume":0,"rsi_14":100.0,"sma_20":520.0,"sma_60":530.35,"sma_120":1104.86},{"date":"2026-06-22","open":520,"high":520,"low":520,"close":520,"volume":0,"rsi_14":100.0,"sma_20":520.0,"sma_60":528.53,"sma_120":1094.55},{"date":"2026-06-23","open":520,"high":520,"low":520,"close":520,"volume":0,"rsi_14":100.0,"sma_20":520.0,"sma_60":525.47,"sma_120":1084.36},{"date":"2026-06-24","open":520,"high":520,"low":520,"close":520,"volume":0,"rsi_14":100.0,"sma_20":520.0,"sma_60":524.07,"sma_120":1074.81},{"date":"2026-06-25","open":520,"high":520,"low":520,"close":520,"volume":0,"rsi_14":100.0,"sma_20":520.0,"sma_60":522.32,"sma_120":1065.02},{"date":"2026-06-26","open":520,"high":520,"low":520,"close":520,"volume":0,"rsi_14":100.0,"sma_20":520.0,"sma_60":521.18,"sma_120":1056.01},{"date":"2026-06-29","open":520,"high":520,"low":520,"close":520,"volume":0,"rsi_14":100.0,"sma_20":520.0,"sma_60":520.32,"sma_120":1047.22},{"date":"2026-06-30","open":520,"high":520,"low":520,"close":520,"volume":0,"rsi_14":100.0,"sma_20":520.0,"sma_60":519.77,"sma_120":1037.42},{"date":"2026-07-01","open":520,"high":520,"low":520,"close":520,"volume":0,"rsi_14":100.0,"sma_20":520.0,"sma_60":520.02,"sma_120":1027.62},{"date":"2026-07-02","open":520,"high":520,"low":520,"close":520,"volume":0,"rsi_14":100.0,"sma_20":520.0,"sma_60":519.9,"sma_120":1017.52},{"date":"2026-07-03","open":520,"high":520,"low":520,"close":520,"volume":0,"rsi_14":100.0,"sma_20":520.0,"sma_60":520.0,"sma_120":1007.73},{"date":"2026-07-06","open":520,"high":520,"low":520,"close":520,"volume":0,"rsi_14":100.0,"sma_20":520.0,"sma_60":520.0,"sma_120":998.55},{"date":"2026-07-07","open":520,"high":520,"low":520,"close":520,"volume":0,"rsi_14":100.0,"sma_20":520.0,"sma_60":520.0,"sma_120":989.81},{"date":"2026-07-08","open":520,"high":520,"low":520,"close":520,"volume":0,"rsi_14":100.0,"sma_20":520.0,"sma_60":520.0,"sma_120":981.08},{"date":"2026-07-09","open":520,"high":520,"low":520,"close":520,"volume":0,"rsi_14":100.0,"sma_20":520.0,"sma_60":520.0,"sma_120":972.08},{"date":"2026-07-10","open":520,"high":520,"low":520,"close":520,"volume":0,"rsi_14":100.0,"sma_20":520.0,"sma_60":520.0,"sma_120":962.24},{"date":"2026-07-13","open":520,"high":520,"low":520,"close":520,"volume":0,"rsi_14":100.0,"sma_20":520.0,"sma_60":520.0,"sma_120":950.74},{"date":"2026-07-14","open":520,"high":520,"low":520,"close":520,"volume":0,"rsi_14":100.0,"sma_20":520.0,"sma_60":520.0,"sma_120":939.66},{"date":"2026-07-15","open":520,"high":520,"low":520,"close":520,"volume":0,"rsi_14":100.0,"sma_20":520.0,"sma_60":520.0,"sma_120":929.2},{"date":"2026-07-16","open":520,"high":520,"low":520,"close":520,"volume":0,"rsi_14":100.0,"sma_20":520.0,"sma_60":520.0,"sma_120":918.74},{"date":"2026-07-20","open":520,"high":520,"low":520,"close":520,"volume":0,"rsi_14":100.0,"sma_20":520.0,"sma_60":520.0,"sma_120":906.72},{"date":"2026-07-21","open":520,"high":520,"low":520,"close":520,"volume":0,"rsi_14":100.0,"sma_20":520.0,"sma_60":520.0,"sma_120":895.67},{"date":"2026-07-22","open":520,"high":520,"low":520,"close":520,"volume":0,"rsi_14":100.0,"sma_20":520.0,"sma_60":520.0,"sma_120":884.92},{"date":"2026-07-23","open":520,"high":520,"low":520,"close":520,"volume":0,"rsi_14":100.0,"sma_20":520.0,"sma_60":520.0,"sma_120":874.15},{"date":"2026-07-24","open":520,"high":520,"low":520,"close":520,"volume":0,"rsi_14":100.0,"sma_20":520.0,"sma_60":520.0,"sma_120":862.99},{"date":"2026-07-27","open":520,"high":520,"low":520,"close":520,"volume":0,"rsi_14":100.0,"sma_20":520.0,"sma_60":520.0,"sma_120":851.02},{"date":"2026-07-28","open":520,"high":520,"low":520,"close":520,"volume":0,"rsi_14":100.0,"sma_20":520.0,"sma_60":520.0,"sma_120":837.77},{"date":"2026-07-29","open":520,"high":520,"low":520,"close":520,"volume":0,"rsi_14":100.0,"sma_20":520.0,"sma_60":520.0,"sma_120":824.02},{"date":"2026-07-30","open":520,"high":520,"low":520,"close":520,"volume":0,"rsi_14":100.0,"sma_20":520.0,"sma_60":520.0,"sma_120":808.77},{"date":"2026-07-31","open":520,"high":520,"low":520,"close":520,"volume":0,"rsi_14":100.0,"sma_20":520.0,"sma_60":520.0,"sma_120":792.93},{"date":"2026-08-03","open":520,"high":520,"low":520,"close":520,"volume":0,"rsi_14":100.0,"sma_20":520.0,"sma_60":520.0,"sma_120":776.23},{"date":"2026-08-04","open":520,"high":520,"low":520,"close":520,"volume":0,"rsi_14":100.0,"sma_20":520.0,"sma_60":520.0,"sma_120":761.1},{"date":"2026-08-05","open":520,"high":520,"low":520,"close":520,"volume":0,"rsi_14":100.0,"sma_20":520.0,"sma_60":520.0,"sma_120":746.43},{"date":"2026-08-06","open":520,"high":520,"low":520,"close":520,"volume":0,"rsi_14":100.0,"sma_20":520.0,"sma_60":520.0,"sma_120":731.98},{"date":"2026-08-07","open":520,"high":520,"low":520,"close":520,"volume":0,"rsi_14":100.0,"sma_20":520.0,"sma_60":520.0,"sma_120":717.56},{"date":"2026-08-10","open":520,"high":520,"low":520,"close":520,"volume":0,"rsi_14":100.0,"sma_20":520.0,"sma_60":520.0,"sma_120":703.14},{"date":"2026-08-11","open":520,"high":520,"low":520,"close":520,"volume":0,"rsi_14":100.0,"sma_20":520.0,"sma_60":520.0,"sma_120":689.52},{"date":"2026-08-12","open":520,"high":520,"low":520,"close":520,"volume":0,"rsi_14":100.0,"sma_20":520.0,"sma_60":520.0,"sma_120":675.64},{"date":"2026-08-13","open":520,"high":520,"low":520,"close":520,"volume":0,"rsi_14":100.0,"sma_20":520.0,"sma_60":520.0,"sma_120":662.48},{"date":"2026-08-14","open":520,"high":520,"low":520,"close":520,"volume":0,"rsi_14":100.0,"sma_20":520.0,"sma_60":520.0,"sma_120":650.1},{"date":"2026-08-18","open":520,"high":520,"low":520,"close":520,"volume":0,"rsi_14":100.0,"sma_20":520.0,"sma_60":520.0,"sma_120":637.97},{"date":"2026-08-19","open":520,"high":520,"low":520,"close":520,"volume":0,"rsi_14":100.0,"sma_20":520.0,"sma_60":520.0,"sma_120":626.56},{"date":"2026-08-20","open":520,"high":520,"low":520,"close":520,"volume":0,"rsi_14":100.0,"sma_20":520.0,"sma_60":520.0,"sma_120":615.24},{"date":"2026-08-21","open":520,"high":520,"low":520,"close":520,"volume":0,"rsi_14":100.0,"sma_20":520.0,"sma_60":520.0,"sma_120":604.22},{"date":"2026-08-24","open":520,"high":520,"low":520,"close":520,"volume":0,"rsi_14":100.0,"sma_20":520.0,"sma_60":520.0,"sma_120":593.67},{"date":"2026-08-25","open":520,"high":520,"low":520,"close":520,"volume":0,"rsi_14":100.0,"sma_20":520.0,"sma_60":520.0,"sma_120":586.33},{"date":"2026-08-26","open":520,"high":520,"low":520,"close":520,"volume":0,"rsi_14":100.0,"sma_20":520.0,"sma_60":520.0,"sma_120":580.67},{"date":"2026-08-27","open":520,"high":520,"low":520,"close":520,"volume":0,"rsi_14":100.0,"sma_20":520.0,"sma_60":520.0,"sma_120":575.41},{"date":"2026-08-28","open":520,"high":520,"low":520,"close":520,"volume":0,"rsi_14":100.0,"sma_20":520.0,"sma_60":520.0,"sma_120":569.34},{"date":"2026-08-31","open":520,"high":520,"low":520,"close":520,"volume":0,"rsi_14":100.0,"sma_20":520.0,"sma_60":520.0,"sma_120":563.15},{"date":"2026-09-01","open":520,"high":520,"low":520,"close":520,"volume":0,"rsi_14":100.0,"sma_20":520.0,"sma_60":520.0,"sma_120":558.15},{"date":"2026-09-02","open":520,"high":520,"low":520,"close":520,"volume":0,"rsi_14":100.0,"sma_20":520.0,"sma_60":520.0,"sma_120":552.73},{"date":"2026-09-03","open":520,"high":520,"low":520,"close":520,"volume":0,"rsi_14":100.0,"sma_20":520.0,"sma_60":520.0,"sma_120":547.37},{"date":"2026-09-04","open":520,"high":520,"low":520,"close":520,"volume":0,"rsi_14":100.0,"sma_20":520.0,"sma_60":520.0,"sma_120":543.39},{"date":"2026-09-07","open":520,"high":520,"low":520,"close":520,"volume":0,"rsi_14":100.0,"sma_20":520.0,"sma_60":520.0,"sma_120":539.43},{"date":"2026-09-08","open":520,"high":520,"low":520,"close":520,"volume":0,"rsi_14":100.0,"sma_20":520.0,"sma_60":520.0,"sma_120":535.75},{"date":"2026-09-09","open":520,"high":520,"low":520,"close":520,"volume":0,"rsi_14":100.0,"sma_20":520.0,"sma_60":520.0,"sma_120":532.48},{"date":"2026-09-10","open":520,"high":520,"low":520,"close":520,"volume":0,"rsi_14":100.0,"sma_20":520.0,"sma_60":520.0,"sma_120":530.02},{"date":"2026-09-11","open":520,"high":520,"low":520,"close":520,"volume":0,"rsi_14":100.0,"sma_20":520.0,"sma_60":520.0,"sma_120":527.96},{"date":"2026-09-14","open":520,"high":520,"low":520,"close":520,"volume":0,"rsi_14":100.0,"sma_20":520.0,"sma_60":520.0,"sma_120":526.34},{"date":"2026-09-15","open":520,"high":520,"low":520,"close":520,"volume":0,"rsi_14":100.0,"sma_20":520.0,"sma_60":520.0,"sma_120":525.17},{"date":"2026-09-16","open":520,"high":520,"low":520,"close":520,"volume":0,"rsi_14":100.0,"sma_20":520.0,"sma_60":520.0,"sma_120":524.27},{"date":"2026-09-17","open":520,"high":520,"low":520,"close":520,"volume":0,"rsi_14":100.0,"sma_20":520.0,"sma_60":520.0,"sma_120":522.73},{"date":"2026-09-18","open":520,"high":520,"low":520,"close":520,"volume":0,"rsi_14":100.0,"sma_20":520.0,"sma_60":520.0,"sma_120":522.03},{"date":"2026-09-21","open":520,"high":520,"low":520,"close":520,"volume":0,"rsi_14":100.0,"sma_20":520.0,"sma_60":520.0,"sma_120":521.16},{"date":"2026-09-22","open":520,"high":520,"low":520,"close":520,"volume":0,"rsi_14":100.0,"sma_20":520.0,"sma_60":520.0,"sma_120":520.59},{"date":"2026-09-23","open":520,"high":520,"low":520,"close":520,"volume":0,"rsi_14":100.0,"sma_20":520.0,"sma_60":520.0,"sma_120":520.16},{"date":"2026-09-28","open":520,"high":520,"low":520,"close":520,"volume":0,"rsi_14":100.0,"sma_20":520.0,"sma_60":520.0,"sma_120":519.88},{"date":"2026-09-29","open":520,"high":520,"low":520,"close":520,"volume":0,"rsi_14":100.0,"sma_20":520.0,"sma_60":520.0,"sma_120":520.01},{"date":"2026-09-30","open":520,"high":520,"low":520,"close":520,"volume":0,"rsi_14":100.0,"sma_20":520.0,"sma_60":520.0,"sma_120":519.95},{"date":"2026-10-01","open":520,"high":520,"low":520,"close":520,"volume":0,"rsi_14":100.0,"sma_20":520.0,"sma_60":520.0,"sma_120":520.0},{"date":"2026-10-02","open":520,"high":520,"low":520,"close":520,"volume":0,"rsi_14":100.0,"sma_20":520.0,"sma_60":520.0,"sma_120":520.0},{"date":"2026-10-06","open":520,"high":520,"low":520,"close":520,"volume":0,"rsi_14":100.0,"sma_20":520.0,"sma_60":520.0,"sma_120":520.0},{"date":"2026-10-07","open":520,"high":520,"low":520,"close":520,"volume":0,"rsi_14":100.0,"sma_20":520.0,"sma_60":520.0,"sma_120":520.0},{"date":"2026-10-08","open":520,"high":520,"low":520,"close":520,"volume":0,"rsi_14":100.0,"sma_20":520.0,"sma_60":520.0,"sma_120":520.0},{"date":"2026-10-12","open":520,"high":520,"low":520,"close":520,"volume":0,"rsi_14":100.0,"sma_20":520.0,"sma_60":520.0,"sma_120":520.0},{"date":"2026-10-13","open":520,"high":520,"low":520,"close":520,"volume":0,"rsi_14":100.0,"sma_20":520.0,"sma_60":520.0,"sma_120":520.0},{"date":"2026-10-14","open":520,"high":520,"low":520,"close":520,"volume":0,"rsi_14":100.0,"sma_20":520.0,"sma_60":520.0,"sma_120":520.0},{"date":"2026-10-15","open":520,"high":520,"low":520,"close":520,"volume":0,"rsi_14":100.0,"sma_20":520.0,"sma_60":520.0,"sma_120":520.0},{"date":"2026-10-16","open":520,"high":520,"low":520,"close":520,"volume":0,"rsi_14":100.0,"sma_20":520.0,"sma_60":520.0,"sma_120":520.0},{"date":"2026-10-19","open":520,"high":520,"low":520,"close":520,"volume":0,"rsi_14":100.0,"sma_20":520.0,"sma_60":520.0,"sma_120":520.0},{"date":"2026-10-20","open":520,"high":520,"low":520,"close":520,"volume":0,"rsi_14":100.0,"sma_20":520.0,"sma_60":520.0,"sma_120":520.0},{"date":"2026-10-21","open":520,"high":520,"low":520,"close":520,"volume":0,"rsi_14":100.0,"sma_20":520.0,"sma_60":520.0,"sma_120":520.0},{"date":"2026-10-22","open":520,"high":520,"low":520,"close":520,"volume":0,"rsi_14":100.0,"sma_20":520.0,"sma_60":520.0,"sma_120":520.0},{"date":"2026-10-23","open":520,"high":520,"low":520,"close":520,"volume":0,"rsi_14":100.0,"sma_20":520.0,"sma_60":520.0,"sma_120":520.0}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":0.24,"ttm_eps":null,"close":286.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":1.77,"ttm_eps":null,"close":1883.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":0.97,"ttm_eps":null,"close":1457.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":0.84,"ttm_eps":null,"close":1235.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":2.73,"ttm_eps":null,"close":4035.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":0.93,"ttm_eps":null,"close":1506.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":1.11,"ttm_eps":null,"close":1696.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":0.4,"ttm_eps":null,"close":572.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":0.4,"ttm_eps":null,"close":520.0}],"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":"알파녹스","phase":"above-fold","symbol_resolved":true}