{"status":"ok","report":{"price_analysis":{"current":541.0,"change_1d":0.0,"change_7d":0.0,"change_30d":0.0,"high_30d":541.0,"low_30d":541.0},"summary":"엑시큐어하이트론(019490)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 413.00억. 현재가 541원, 전일 대비 +0.0%, 30일 +0.0%. ROE -71.5%. 기술적 시그널: RSI 100(과매수), MACD 골든크로스.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -71.5%로 적자 상태입니다. 시가총액 413.00억. 매출 44.37억, 영업이익 -38.46억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":5.17,"roe":-71.49,"eps":-74.7,"revenue":4436742366.0,"operating_income":-3846166625.0,"net_income":-23624707862.0,"market_cap":41300000051,"profit_margin":-532.48,"roa":-17.77,"operating_margin":-86.69,"gross_margin":-2.21,"debt_ratio":3.0225506726872893,"total_assets":32127774775.0,"total_equity":7986916111.0,"total_debt":24140858664.0,"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(-0.00)가 시그널선(-0.00)을 상회합니다(골든크로스). SMA20 541, SMA60 541 — 혼조세입니다.","trend":"상승","grade":"C","comment":"상승 추세, RSI 100","rsi_14":100.0,"macd":-2.90328955543373e-06,"macd_signal":-4.2695438374649136e-06,"sma_20":541.0,"sma_60":541.0,"bb_upper":541.0,"bb_lower":541.0,"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 -75, PBR 5.17x) — 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 -75원"}]},"growth":{"grade":"D","percentile":48,"summary":"매출 +92.6%","metrics":[{"name":"매출 성장률 (QoQ)","value":92.6,"unit":"%","percentile":88,"direction":"higher_better"},{"name":"영업이익 성장률","value":-194.0,"unit":"%","percentile":7,"direction":"higher_better","note":"적자 확대"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -71.5%","metrics":[{"name":"ROE","value":-71.49,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-86.69,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-532.48,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-17.77,"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":12,"summary":"유동비율 0.8x, 순차입금비율 2.6x","metrics":[{"name":"유동비율","value":0.76,"unit":"x","percentile":15,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"순차입금비율","value":2.56,"unit":"x","percentile":10,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":-1.3,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.1,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -75, PBR 5.17x) — PBR 기준 평가"},"growth":{"grade":"D","reason":"매출 +92.6%"},"profitability":{"grade":"C","reason":"ROE -71.5%"},"momentum":{"grade":"C","reason":"RSI 100"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-17.77,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-71.49,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-11.97,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":3.02,"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":-2.21,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-86.69,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-532.48,"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) 3.0배로 재무 리스크"],"catalysts":["전분기 대비 매출 93% 성장"],"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) 3.0배로 재무 리스크"],"catalysts":["전분기 대비 매출 93% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":5.17,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":175.0,"pbr_5y_low":1.59,"pbr_5y_avg":25.53,"pbr_percentile":66.7,"per_5y_median":null,"pbr_5y_median":3.39,"history":[{"quarter":"2024-Q2","per":null,"pbr":29.75},{"quarter":"2024-Q3","per":null,"pbr":175.0},{"quarter":"2024-Q4","per":null,"pbr":6.62},{"quarter":"2025-Q1","per":null,"pbr":1.59},{"quarter":"2025-Q2","per":null,"pbr":2.4},{"quarter":"2025-Q3","per":null,"pbr":3.39},{"quarter":"2025-Q4","per":null,"pbr":2.63},{"quarter":"2026-Q1","per":null,"pbr":3.25},{"quarter":"2026-Q2","per":null,"pbr":5.17},{"quarter":"현재","per":null,"pbr":5.17}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":false},"peer_comparison":{"peers":[],"sector":"Industrials","industry":"SECURITY & PROTECTION SERVICES"},"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":"5.2배"},{"label":"ROE","value":"-71.5%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:35:58.276396+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"portfolio":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":-0.714892880261529,"dividend_yield":null,"eps":-74.7,"revenue":1340688977.0,"operating_income":-2646166625.0,"net_income":-5709789463.0,"market_cap":null,"profit_margin":-4.258847175559347,"operating_margin":-1.9737363925533342,"roa":-0.17772128642544618,"gross_margin":-0.022080745428549906,"total_equity":7986916111.0,"total_assets":32127774775.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":3.34,"roe":-0.26887192599769694,"dividend_yield":null,"eps":-44.68,"revenue":696053389.0,"operating_income":-900000000.0,"net_income":-3414918399.0,"market_cap":41300000000.0,"profit_margin":-4.906115612634421,"operating_margin":-1.2857142857142858,"roa":-0.08471797131391688,"gross_margin":0.10164631063954205,"total_equity":12700910987.0,"total_assets":40309256065.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.5672980743543684,"dividend_yield":null,"eps":-116.44,"revenue":400000000.0,"operating_income":4300000000.0,"net_income":-8900000000.0,"market_cap":null,"profit_margin":-22.25,"operating_margin":10.75,"roa":-0.21084801976917536,"gross_margin":-0.8697289425,"total_equity":15719752536.0,"total_assets":42294849877.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.31781863288183226,"dividend_yield":null,"eps":-73.27,"revenue":2000000000.0,"operating_income":-4600000000.0,"net_income":-5600000000.0,"market_cap":null,"profit_margin":-2.8,"operating_margin":-2.3,"roa":-0.12742506684686858,"gross_margin":-0.187912844,"total_equity":17652757172.0,"total_assets":44028818582.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.6784607341277814,"dividend_yield":null,"eps":-184.48,"revenue":1700000000.0,"operating_income":-4200000000.0,"net_income":-14100000000.0,"market_cap":null,"profit_margin":-8.294117647058824,"operating_margin":-2.4705882352941178,"roa":-0.25950936883002207,"gross_margin":0.23494763352941175,"total_equity":20739974410.0,"total_assets":54222544363.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.2010259176465719,"dividend_yield":null,"eps":-90.2,"revenue":1155477737.0,"operating_income":-5888296604.0,"net_income":-6893861142.0,"market_cap":null,"profit_margin":-5.966243157482834,"operating_margin":-5.095984470707288,"roa":-0.1000260639293501,"gross_margin":-0.21443493376454384,"total_equity":34293394716.0,"total_assets":68920647991.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-1.7504280027991475,"dividend_yield":null,"eps":-776.05,"revenue":6580126289.0,"operating_income":-6329804178.0,"net_income":-59315409817.0,"market_cap":null,"profit_margin":-9.014326961498838,"operating_margin":-0.9619578561252747,"roa":-0.7459342352385756,"gross_margin":0.03523264202201697,"total_equity":33886232237.0,"total_assets":79518283268.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-2.296069653493854,"dividend_yield":null,"eps":-52.29,"revenue":2696123350.0,"operating_income":-3039031499.0,"net_income":-3996462118.0,"market_cap":null,"profit_margin":-1.4822994348533793,"operating_margin":-1.1271856308058013,"roa":-0.12107930875905738,"gross_margin":-0.2923050712794724,"total_equity":1740566586.0,"total_assets":33006978310.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.6678214753434246,"dividend_yield":null,"eps":-21.77,"revenue":1375646883.0,"operating_income":-1523565118.0,"net_income":-1663864974.0,"market_cap":null,"profit_margin":-1.209514588781284,"operating_margin":-1.1075263113142968,"roa":-0.0696755973887328,"gross_margin":-0.27395143379974496,"total_equity":2491481684.0,"total_assets":23880168041.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.7013032788466815,"dividend_yield":null,"eps":-38.13,"revenue":973187965.0,"operating_income":-2363349074.0,"net_income":-2914158236.0,"market_cap":null,"profit_margin":-2.994445411169876,"operating_margin":-2.4284610568524654,"roa":-0.1213062234070309,"gross_margin":-1.137322499667369,"total_equity":4155346658.0,"total_assets":24023155236.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.45792299751394727,"dividend_yield":null,"eps":-42.36,"revenue":688564292.0,"operating_income":-2757392805.0,"net_income":-3237288872.0,"market_cap":null,"profit_margin":-4.701505595936421,"operating_margin":-4.004553876865866,"roa":-0.11746159635230015,"gross_margin":-1.059344988514159,"total_equity":7069504894.0,"total_assets":27560402485.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.3081549432823353,"dividend_yield":null,"eps":-34.04,"revenue":2087716638.0,"operating_income":-2261943154.0,"net_income":-2598494785.0,"market_cap":null,"profit_margin":-1.2446587519124805,"operating_margin":-1.0834531434145709,"roa":-0.08677245729230344,"gross_margin":-0.11582455233563167,"total_equity":8432429340.0,"total_assets":29946078123.0}],"current_price":541.0,"change_pct":0.0,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2017-01-10","close":3663.0},{"date":"2017-01-11","close":3606.0},{"date":"2017-01-12","close":3825.0},{"date":"2017-01-13","close":3789.0},{"date":"2017-01-16","close":4156.0},{"date":"2017-01-17","close":4092.0},{"date":"2017-01-18","close":4135.0},{"date":"2017-01-19","close":4135.0},{"date":"2017-01-20","close":4121.0},{"date":"2017-01-23","close":4128.0},{"date":"2017-01-24","close":4057.0},{"date":"2017-01-25","close":4177.0},{"date":"2017-01-26","close":4254.0},{"date":"2017-01-31","close":4226.0},{"date":"2017-02-01","close":4268.0},{"date":"2017-02-02","close":4226.0},{"date":"2017-02-03","close":4135.0},{"date":"2017-02-06","close":4290.0},{"date":"2017-02-07","close":4198.0},{"date":"2017-02-08","close":4085.0},{"date":"2017-02-09","close":4205.0},{"date":"2017-02-10","close":4205.0},{"date":"2017-02-13","close":4254.0},{"date":"2017-02-14","close":4163.0},{"date":"2017-02-15","close":4198.0},{"date":"2017-02-16","close":4071.0},{"date":"2017-02-17","close":3966.0},{"date":"2017-02-20","close":3846.0},{"date":"2017-02-21","close":3937.0},{"date":"2017-02-22","close":3937.0},{"date":"2017-02-23","close":3853.0},{"date":"2017-02-24","close":3789.0},{"date":"2017-02-27","close":3663.0},{"date":"2017-02-28","close":3599.0},{"date":"2017-03-02","close":3444.0},{"date":"2017-03-03","close":3381.0},{"date":"2017-03-06","close":3367.0},{"date":"2017-03-07","close":3487.0},{"date":"2017-03-08","close":3441.0},{"date":"2017-03-09","close":3501.0},{"date":"2017-03-10","close":3508.0},{"date":"2017-03-13","close":3508.0},{"date":"2017-03-14","close":3518.0},{"date":"2017-03-15","close":3437.0},{"date":"2017-03-16","close":3705.0},{"date":"2017-03-17","close":3740.0},{"date":"2017-03-20","close":3691.0},{"date":"2017-03-21","close":3592.0},{"date":"2017-03-22","close":3606.0},{"date":"2017-03-23","close":3550.0},{"date":"2017-03-24","close":3698.0},{"date":"2017-03-27","close":3518.0},{"date":"2017-03-28","close":3518.0},{"date":"2017-03-29","close":3613.0},{"date":"2017-03-30","close":3543.0},{"date":"2017-03-31","close":3550.0},{"date":"2017-04-03","close":3522.0},{"date":"2017-04-04","close":3476.0},{"date":"2017-04-05","close":3536.0},{"date":"2017-04-06","close":4071.0},{"date":"2017-04-07","close":3930.0},{"date":"2017-04-10","close":3740.0},{"date":"2017-04-11","close":3642.0},{"date":"2017-04-12","close":3592.0},{"date":"2017-04-13","close":3592.0},{"date":"2017-04-14","close":3557.0},{"date":"2017-04-17","close":3557.0},{"date":"2017-04-18","close":3557.0},{"date":"2017-04-19","close":3557.0},{"date":"2017-04-20","close":3613.0},{"date":"2017-04-21","close":3564.0},{"date":"2017-04-24","close":3543.0},{"date":"2017-04-25","close":3497.0},{"date":"2017-04-26","close":3395.0},{"date":"2017-04-27","close":3409.0},{"date":"2017-04-28","close":3423.0},{"date":"2017-05-02","close":3325.0},{"date":"2017-05-04","close":3321.0},{"date":"2017-05-08","close":3342.0},{"date":"2017-05-10","close":3353.0},{"date":"2017-05-11","close":3395.0},{"date":"2017-05-12","close":3398.0},{"date":"2017-05-15","close":3395.0},{"date":"2017-05-16","close":3377.0},{"date":"2017-05-17","close":3395.0},{"date":"2017-05-18","close":3388.0},{"date":"2017-05-19","close":3427.0},{"date":"2017-05-22","close":3455.0},{"date":"2017-05-23","close":3497.0},{"date":"2017-05-24","close":3508.0},{"date":"2017-05-25","close":3564.0},{"date":"2017-05-26","close":3578.0},{"date":"2017-05-29","close":3508.0},{"date":"2017-05-30","close":3511.0},{"date":"2017-05-31","close":3511.0},{"date":"2017-06-01","close":3490.0},{"date":"2017-06-02","close":3508.0},{"date":"2017-06-05","close":3504.0},{"date":"2017-06-07","close":3501.0},{"date":"2017-06-08","close":3480.0},{"date":"2017-06-09","close":3434.0},{"date":"2017-06-12","close":3441.0},{"date":"2017-06-13","close":3423.0},{"date":"2017-06-14","close":3476.0},{"date":"2017-06-15","close":3469.0},{"date":"2017-06-16","close":3451.0},{"date":"2017-06-19","close":3455.0},{"date":"2017-06-20","close":3455.0},{"date":"2017-06-21","close":3437.0},{"date":"2017-06-22","close":3441.0},{"date":"2017-06-23","close":3444.0},{"date":"2017-06-26","close":3483.0},{"date":"2017-06-27","close":3483.0},{"date":"2017-06-28","close":3469.0},{"date":"2017-06-29","close":3444.0},{"date":"2017-06-30","close":3441.0},{"date":"2017-07-03","close":3476.0},{"date":"2017-07-04","close":3458.0},{"date":"2017-07-05","close":3434.0},{"date":"2017-07-06","close":3469.0},{"date":"2017-07-07","close":3480.0},{"date":"2017-07-10","close":3462.0},{"date":"2017-07-11","close":3434.0},{"date":"2017-07-12","close":3511.0},{"date":"2017-07-13","close":3501.0},{"date":"2017-07-14","close":3430.0},{"date":"2017-07-17","close":3455.0},{"date":"2017-07-18","close":3455.0},{"date":"2017-07-19","close":3448.0},{"date":"2017-07-20","close":3487.0},{"date":"2017-07-21","close":3430.0},{"date":"2017-07-24","close":3451.0},{"date":"2017-07-25","close":3451.0},{"date":"2017-07-26","close":3451.0},{"date":"2017-07-27","close":3543.0},{"date":"2017-07-28","close":3497.0},{"date":"2017-07-31","close":3458.0},{"date":"2017-08-01","close":3543.0},{"date":"2017-08-02","close":3557.0},{"date":"2017-08-03","close":3557.0},{"date":"2017-08-04","close":3691.0},{"date":"2017-08-07","close":3663.0},{"date":"2017-08-08","close":3585.0},{"date":"2017-08-09","close":3663.0},{"date":"2017-08-10","close":3684.0},{"date":"2017-08-11","close":3620.0},{"date":"2017-08-14","close":3642.0},{"date":"2017-08-16","close":3550.0},{"date":"2017-08-17","close":3518.0},{"date":"2017-08-18","close":3529.0},{"date":"2017-08-21","close":3585.0},{"date":"2017-08-22","close":3620.0},{"date":"2017-08-23","close":3501.0},{"date":"2017-08-24","close":3490.0},{"date":"2017-08-25","close":3483.0},{"date":"2017-08-28","close":3515.0},{"date":"2017-08-29","close":3483.0},{"date":"2017-08-30","close":3472.0},{"date":"2017-08-31","close":3472.0},{"date":"2017-09-01","close":3437.0},{"date":"2017-09-04","close":3374.0},{"date":"2017-09-05","close":3370.0},{"date":"2017-09-06","close":3265.0},{"date":"2017-09-07","close":3229.0},{"date":"2017-09-08","close":3244.0},{"date":"2017-09-11","close":3215.0},{"date":"2017-09-12","close":3184.0},{"date":"2017-09-13","close":3222.0},{"date":"2017-09-14","close":3289.0},{"date":"2017-09-15","close":3222.0},{"date":"2017-09-18","close":3240.0},{"date":"2017-09-19","close":3212.0},{"date":"2017-09-20","close":3244.0},{"date":"2017-09-21","close":3233.0},{"date":"2017-09-22","close":3289.0},{"date":"2017-09-25","close":3501.0},{"date":"2017-09-26","close":3409.0},{"date":"2017-09-27","close":3275.0},{"date":"2017-09-28","close":3303.0},{"date":"2017-09-29","close":3268.0},{"date":"2017-10-10","close":3233.0},{"date":"2017-10-11","close":3208.0},{"date":"2017-10-12","close":3155.0},{"date":"2017-10-13","close":3071.0},{"date":"2017-10-16","close":3099.0},{"date":"2017-10-17","close":3226.0},{"date":"2017-10-18","close":3124.0},{"date":"2017-10-19","close":3106.0},{"date":"2017-10-20","close":3099.0},{"date":"2017-10-23","close":3191.0},{"date":"2017-10-24","close":3240.0},{"date":"2017-10-25","close":3187.0},{"date":"2017-10-26","close":3233.0},{"date":"2017-10-27","close":3215.0},{"date":"2017-10-30","close":3155.0},{"date":"2017-10-31","close":3170.0},{"date":"2017-11-01","close":3106.0},{"date":"2017-11-02","close":3131.0},{"date":"2017-11-03","close":3057.0},{"date":"2017-11-06","close":3036.0},{"date":"2017-11-07","close":3057.0},{"date":"2017-11-08","close":3067.0},{"date":"2017-11-09","close":3036.0},{"date":"2017-11-10","close":3053.0},{"date":"2017-11-13","close":3078.0},{"date":"2017-11-14","close":3036.0},{"date":"2017-11-15","close":3011.0},{"date":"2017-11-16","close":2993.0},{"date":"2017-11-17","close":2990.0},{"date":"2017-11-20","close":2955.0},{"date":"2017-11-21","close":2937.0},{"date":"2017-11-22","close":2958.0},{"date":"2017-11-23","close":2958.0},{"date":"2017-11-24","close":2955.0},{"date":"2017-11-27","close":2951.0},{"date":"2017-11-28","close":2997.0},{"date":"2017-11-29","close":2948.0},{"date":"2017-11-30","close":2958.0},{"date":"2017-12-01","close":2976.0},{"date":"2017-12-04","close":2944.0},{"date":"2017-12-05","close":2955.0},{"date":"2017-12-06","close":2955.0},{"date":"2017-12-07","close":2958.0},{"date":"2017-12-08","close":2912.0},{"date":"2017-12-11","close":2807.0},{"date":"2017-12-12","close":2796.0},{"date":"2017-12-13","close":2828.0},{"date":"2017-12-14","close":2831.0},{"date":"2017-12-15","close":2860.0},{"date":"2017-12-18","close":2807.0},{"date":"2017-12-19","close":2821.0},{"date":"2017-12-20","close":2821.0},{"date":"2017-12-21","close":2821.0},{"date":"2017-12-22","close":3008.0},{"date":"2017-12-26","close":2867.0},{"date":"2017-12-27","close":2916.0},{"date":"2017-12-28","close":2927.0},{"date":"2018-01-02","close":2842.0},{"date":"2018-01-03","close":2881.0},{"date":"2018-01-04","close":2874.0},{"date":"2018-01-05","close":2874.0},{"date":"2018-01-08","close":2923.0},{"date":"2018-01-09","close":2828.0},{"date":"2018-01-10","close":2838.0},{"date":"2018-01-11","close":2845.0},{"date":"2018-01-12","close":3127.0},{"date":"2018-01-15","close":2941.0},{"date":"2018-01-16","close":2902.0},{"date":"2018-01-17","close":2884.0},{"date":"2018-01-18","close":2860.0},{"date":"2018-01-19","close":2958.0},{"date":"2018-01-22","close":2909.0},{"date":"2018-01-23","close":2948.0},{"date":"2018-01-24","close":2937.0},{"date":"2018-01-25","close":2912.0},{"date":"2018-01-26","close":2912.0},{"date":"2018-01-29","close":2930.0},{"date":"2018-01-30","close":3099.0},{"date":"2018-01-31","close":3124.0},{"date":"2018-02-01","close":3134.0},{"date":"2018-02-02","close":3064.0},{"date":"2018-02-05","close":3004.0},{"date":"2018-02-06","close":3127.0},{"date":"2018-02-07","close":3081.0},{"date":"2018-02-08","close":3081.0},{"date":"2018-02-09","close":3025.0},{"date":"2018-02-12","close":3029.0},{"date":"2018-02-13","close":3071.0},{"date":"2018-02-14","close":3081.0},{"date":"2018-02-19","close":3032.0},{"date":"2018-02-20","close":3141.0},{"date":"2018-02-21","close":3518.0},{"date":"2018-02-22","close":3275.0},{"date":"2018-02-23","close":3219.0},{"date":"2018-02-26","close":3307.0},{"date":"2018-02-27","close":3289.0},{"date":"2018-02-28","close":3300.0},{"date":"2018-03-02","close":3226.0},{"date":"2018-03-05","close":3226.0},{"date":"2018-03-06","close":3226.0},{"date":"2018-03-07","close":3222.0},{"date":"2018-03-08","close":3261.0},{"date":"2018-03-09","close":3349.0},{"date":"2018-03-12","close":3303.0},{"date":"2018-03-13","close":3201.0},{"date":"2018-03-14","close":3229.0},{"date":"2018-03-15","close":3233.0},{"date":"2018-03-16","close":3261.0},{"date":"2018-03-19","close":3268.0},{"date":"2018-03-20","close":3251.0},{"date":"2018-03-21","close":3141.0},{"date":"2018-03-22","close":3187.0},{"date":"2018-03-23","close":3106.0},{"date":"2018-03-26","close":3222.0},{"date":"2018-03-27","close":3212.0},{"date":"2018-03-28","close":3296.0},{"date":"2018-03-29","close":3310.0},{"date":"2018-03-30","close":3420.0},{"date":"2018-04-02","close":3444.0},{"date":"2018-04-03","close":3402.0},{"date":"2018-04-04","close":3247.0},{"date":"2018-04-05","close":3205.0},{"date":"2018-04-06","close":3303.0},{"date":"2018-04-09","close":3244.0},{"date":"2018-04-10","close":3339.0},{"date":"2018-04-11","close":3349.0},{"date":"2018-04-12","close":3296.0},{"date":"2018-04-13","close":3328.0},{"date":"2018-04-16","close":3317.0},{"date":"2018-04-17","close":3247.0},{"date":"2018-04-18","close":3229.0},{"date":"2018-04-19","close":3233.0},{"date":"2018-04-20","close":3310.0},{"date":"2018-04-23","close":3205.0},{"date":"2018-04-24","close":3310.0},{"date":"2018-04-25","close":3275.0},{"date":"2018-04-26","close":3219.0},{"date":"2018-04-27","close":3272.0},{"date":"2018-04-30","close":3124.0},{"date":"2018-05-02","close":3141.0},{"date":"2018-05-03","close":3120.0},{"date":"2018-05-04","close":3117.0},{"date":"2018-05-08","close":3141.0},{"date":"2018-05-09","close":3162.0},{"date":"2018-05-10","close":3134.0},{"date":"2018-05-11","close":3141.0},{"date":"2018-05-14","close":3173.0},{"date":"2018-05-15","close":3159.0},{"date":"2018-05-16","close":3085.0},{"date":"2018-05-17","close":3117.0},{"date":"2018-05-18","close":3219.0},{"date":"2018-05-21","close":3247.0},{"date":"2018-05-23","close":3268.0},{"date":"2018-05-24","close":3233.0},{"date":"2018-05-25","close":3258.0},{"date":"2018-05-28","close":3254.0},{"date":"2018-05-29","close":3145.0},{"date":"2018-05-30","close":3215.0},{"date":"2018-05-31","close":3180.0},{"date":"2018-06-01","close":3162.0},{"date":"2018-06-04","close":3191.0},{"date":"2018-06-05","close":3092.0},{"date":"2018-06-07","close":3117.0},{"date":"2018-06-08","close":3060.0},{"date":"2018-06-11","close":3067.0},{"date":"2018-06-12","close":3039.0},{"date":"2018-06-14","close":3043.0},{"date":"2018-06-15","close":3067.0},{"date":"2018-06-18","close":3067.0},{"date":"2018-06-19","close":2972.0},{"date":"2018-06-20","close":3057.0},{"date":"2018-06-21","close":3110.0},{"date":"2018-06-22","close":3117.0},{"date":"2018-06-25","close":3099.0},{"date":"2018-06-26","close":3184.0},{"date":"2018-06-27","close":3198.0},{"date":"2018-06-28","close":3191.0},{"date":"2018-06-29","close":3219.0},{"date":"2018-07-02","close":3201.0},{"date":"2018-07-03","close":3127.0},{"date":"2018-07-04","close":3057.0},{"date":"2018-07-05","close":3120.0},{"date":"2018-07-06","close":3081.0},{"date":"2018-07-09","close":3078.0},{"date":"2018-07-10","close":3081.0},{"date":"2018-07-11","close":3141.0},{"date":"2018-07-12","close":3155.0},{"date":"2018-07-13","close":3127.0},{"date":"2018-07-16","close":3099.0},{"date":"2018-07-17","close":3092.0},{"date":"2018-07-18","close":3060.0},{"date":"2018-07-19","close":3092.0},{"date":"2018-07-20","close":3089.0},{"date":"2018-07-23","close":3092.0},{"date":"2018-07-24","close":3078.0},{"date":"2018-07-25","close":2993.0},{"date":"2018-07-26","close":3099.0},{"date":"2018-07-27","close":3029.0},{"date":"2018-07-30","close":3134.0},{"date":"2018-07-31","close":3134.0},{"date":"2018-08-01","close":3103.0},{"date":"2018-08-02","close":3131.0},{"date":"2018-08-03","close":3138.0},{"date":"2018-08-06","close":3222.0},{"date":"2018-08-07","close":3268.0},{"date":"2018-08-08","close":3145.0},{"date":"2018-08-09","close":3078.0},{"date":"2018-08-10","close":3124.0},{"date":"2018-08-13","close":3194.0},{"date":"2018-08-14","close":3229.0},{"date":"2018-08-16","close":3229.0},{"date":"2018-08-17","close":3226.0},{"date":"2018-08-20","close":3219.0},{"date":"2018-08-21","close":3138.0},{"date":"2018-08-22","close":3191.0},{"date":"2018-08-23","close":3134.0},{"date":"2018-08-24","close":3081.0},{"date":"2018-08-27","close":3043.0},{"date":"2018-08-28","close":3078.0},{"date":"2018-08-29","close":3078.0},{"date":"2018-08-30","close":3117.0},{"date":"2018-08-31","close":3170.0},{"date":"2018-09-03","close":3247.0},{"date":"2018-09-04","close":3286.0},{"date":"2018-09-05","close":3265.0},{"date":"2018-09-06","close":3254.0},{"date":"2018-09-07","close":3240.0},{"date":"2018-09-10","close":3233.0},{"date":"2018-09-11","close":3208.0},{"date":"2018-09-12","close":3219.0},{"date":"2018-09-13","close":3229.0},{"date":"2018-09-14","close":3208.0},{"date":"2018-09-17","close":3205.0},{"date":"2018-09-18","close":3155.0},{"date":"2018-09-19","close":3134.0},{"date":"2018-09-20","close":3046.0},{"date":"2018-09-21","close":3155.0},{"date":"2018-09-27","close":3081.0},{"date":"2018-09-28","close":3050.0},{"date":"2018-10-01","close":2990.0},{"date":"2018-10-02","close":2983.0},{"date":"2018-10-04","close":2958.0},{"date":"2018-10-05","close":2951.0},{"date":"2018-10-08","close":2958.0},{"date":"2018-10-10","close":2842.0},{"date":"2018-10-11","close":2715.0},{"date":"2018-10-12","close":2708.0},{"date":"2018-10-15","close":2814.0},{"date":"2018-10-16","close":2768.0},{"date":"2018-10-17","close":2807.0},{"date":"2018-10-18","close":2796.0},{"date":"2018-10-19","close":2853.0},{"date":"2018-10-22","close":2884.0},{"date":"2018-10-23","close":2828.0},{"date":"2018-10-24","close":2782.0},{"date":"2018-10-25","close":2676.0},{"date":"2018-10-26","close":2497.0},{"date":"2018-10-29","close":2440.0},{"date":"2018-10-30","close":2423.0},{"date":"2018-10-31","close":2381.0},{"date":"2018-11-01","close":2356.0},{"date":"2018-11-02","close":2384.0},{"date":"2018-11-05","close":2391.0},{"date":"2018-11-06","close":2345.0},{"date":"2018-11-07","close":2324.0},{"date":"2018-11-08","close":2381.0},{"date":"2018-11-09","close":2359.0},{"date":"2018-11-12","close":2465.0},{"date":"2018-11-13","close":2469.0},{"date":"2018-11-14","close":2412.0},{"date":"2018-11-15","close":2437.0},{"date":"2018-11-16","close":2500.0},{"date":"2018-11-19","close":2511.0},{"date":"2018-11-20","close":2433.0},{"date":"2018-11-21","close":2455.0},{"date":"2018-11-22","close":2455.0},{"date":"2018-11-23","close":2479.0},{"date":"2018-11-26","close":2483.0},{"date":"2018-11-27","close":2486.0},{"date":"2018-11-28","close":2525.0},{"date":"2018-11-29","close":2606.0},{"date":"2018-11-30","close":2599.0},{"date":"2018-12-03","close":2627.0},{"date":"2018-12-04","close":2620.0},{"date":"2018-12-05","close":2588.0},{"date":"2018-12-06","close":2595.0},{"date":"2018-12-07","close":2581.0},{"date":"2018-12-10","close":2532.0},{"date":"2018-12-11","close":2518.0},{"date":"2018-12-12","close":2500.0},{"date":"2018-12-13","close":2416.0},{"date":"2018-12-14","close":2412.0},{"date":"2018-12-17","close":2437.0},{"date":"2018-12-18","close":2458.0},{"date":"2018-12-19","close":2458.0},{"date":"2018-12-20","close":2465.0},{"date":"2018-12-21","close":2479.0},{"date":"2018-12-24","close":2469.0},{"date":"2018-12-26","close":2514.0},{"date":"2018-12-27","close":2536.0},{"date":"2018-12-28","close":2550.0},{"date":"2019-01-02","close":2543.0},{"date":"2019-01-03","close":2602.0},{"date":"2019-01-04","close":2602.0},{"date":"2019-01-07","close":2676.0},{"date":"2019-01-08","close":2733.0},{"date":"2019-01-09","close":2743.0},{"date":"2019-01-10","close":2715.0},{"date":"2019-01-11","close":2712.0},{"date":"2019-01-14","close":2712.0},{"date":"2019-01-15","close":2687.0},{"date":"2019-01-16","close":2743.0},{"date":"2019-01-17","close":2750.0},{"date":"2019-01-18","close":2747.0},{"date":"2019-01-21","close":2698.0},{"date":"2019-01-22","close":2691.0},{"date":"2019-01-23","close":2634.0},{"date":"2019-01-24","close":2638.0},{"date":"2019-01-25","close":2638.0},{"date":"2019-01-28","close":2574.0},{"date":"2019-01-29","close":2602.0},{"date":"2019-01-30","close":2627.0},{"date":"2019-01-31","close":2638.0},{"date":"2019-02-01","close":2571.0},{"date":"2019-02-07","close":2620.0},{"date":"2019-02-08","close":2641.0},{"date":"2019-02-11","close":2613.0},{"date":"2019-02-12","close":2638.0},{"date":"2019-02-13","close":2666.0},{"date":"2019-02-14","close":2694.0},{"date":"2019-02-15","close":2698.0},{"date":"2019-02-18","close":2705.0},{"date":"2019-02-19","close":2729.0},{"date":"2019-02-20","close":2705.0},{"date":"2019-02-21","close":2708.0},{"date":"2019-02-22","close":2680.0},{"date":"2019-02-25","close":2712.0},{"date":"2019-02-26","close":2715.0},{"date":"2019-02-27","close":2683.0},{"date":"2019-02-28","close":2687.0},{"date":"2019-03-04","close":2676.0},{"date":"2019-03-05","close":2701.0},{"date":"2019-03-06","close":2701.0},{"date":"2019-03-07","close":2687.0},{"date":"2019-03-08","close":2701.0},{"date":"2019-03-11","close":2705.0},{"date":"2019-03-12","close":2694.0},{"date":"2019-03-13","close":2705.0},{"date":"2019-03-14","close":2631.0},{"date":"2019-03-15","close":2550.0},{"date":"2019-03-18","close":2585.0},{"date":"2019-03-19","close":2620.0},{"date":"2019-03-20","close":2620.0},{"date":"2019-03-21","close":2676.0},{"date":"2019-03-22","close":2673.0},{"date":"2019-03-25","close":2536.0},{"date":"2019-03-26","close":2560.0},{"date":"2019-03-27","close":2553.0},{"date":"2019-03-28","close":2536.0},{"date":"2019-03-29","close":2518.0},{"date":"2019-04-01","close":2585.0},{"date":"2019-04-02","close":2613.0},{"date":"2019-04-03","close":2641.0},{"date":"2019-04-04","close":2655.0},{"date":"2019-04-05","close":2666.0},{"date":"2019-04-08","close":2652.0},{"date":"2019-04-09","close":2627.0},{"date":"2019-04-10","close":2602.0},{"date":"2019-04-11","close":2617.0},{"date":"2019-04-12","close":2673.0},{"date":"2019-04-15","close":2627.0},{"date":"2019-04-16","close":2673.0},{"date":"2019-04-17","close":2676.0},{"date":"2019-04-18","close":2687.0},{"date":"2019-04-19","close":2691.0},{"date":"2019-04-22","close":2676.0},{"date":"2019-04-23","close":2669.0},{"date":"2019-04-24","close":2698.0},{"date":"2019-04-25","close":2712.0},{"date":"2019-04-26","close":2726.0},{"date":"2019-04-29","close":2814.0},{"date":"2019-04-30","close":2884.0},{"date":"2019-05-02","close":2951.0},{"date":"2019-05-03","close":2941.0},{"date":"2019-05-07","close":2842.0},{"date":"2019-05-08","close":2814.0},{"date":"2019-05-09","close":2712.0},{"date":"2019-05-10","close":2733.0},{"date":"2019-05-13","close":2782.0},{"date":"2019-05-14","close":3078.0},{"date":"2019-05-15","close":3039.0},{"date":"2019-05-16","close":2958.0},{"date":"2019-05-17","close":3162.0},{"date":"2019-05-20","close":3303.0},{"date":"2019-05-21","close":3296.0},{"date":"2019-05-22","close":3289.0},{"date":"2019-05-23","close":3170.0},{"date":"2019-05-24","close":2965.0},{"date":"2019-05-27","close":3064.0},{"date":"2019-05-28","close":2969.0},{"date":"2019-05-29","close":3060.0},{"date":"2019-05-30","close":3092.0},{"date":"2019-05-31","close":3124.0},{"date":"2019-06-03","close":3124.0},{"date":"2019-06-04","close":3138.0},{"date":"2019-06-05","close":3029.0},{"date":"2019-06-07","close":3032.0},{"date":"2019-06-10","close":2976.0},{"date":"2019-06-11","close":2944.0},{"date":"2019-06-12","close":2930.0},{"date":"2019-06-13","close":2888.0},{"date":"2019-06-14","close":2909.0},{"date":"2019-06-17","close":2923.0},{"date":"2019-06-18","close":3022.0},{"date":"2019-06-19","close":2919.0},{"date":"2019-06-20","close":2990.0},{"date":"2019-06-21","close":2923.0},{"date":"2019-06-24","close":2898.0},{"date":"2019-06-25","close":2768.0},{"date":"2019-06-26","close":2895.0},{"date":"2019-06-27","close":2772.0},{"date":"2019-06-28","close":2779.0},{"date":"2019-07-01","close":2845.0},{"date":"2019-07-02","close":2919.0},{"date":"2019-07-03","close":2747.0},{"date":"2019-07-04","close":2645.0},{"date":"2019-07-05","close":2662.0},{"date":"2019-07-08","close":2578.0},{"date":"2019-07-09","close":2648.0},{"date":"2019-07-10","close":2715.0},{"date":"2019-07-11","close":2750.0},{"date":"2019-07-12","close":2824.0},{"date":"2019-07-15","close":2715.0},{"date":"2019-07-16","close":2761.0},{"date":"2019-07-17","close":2641.0},{"date":"2019-07-18","close":2641.0},{"date":"2019-07-19","close":2631.0},{"date":"2019-07-22","close":2683.0},{"date":"2019-07-23","close":2655.0},{"date":"2019-07-24","close":2648.0},{"date":"2019-07-25","close":2726.0},{"date":"2019-07-26","close":2666.0},{"date":"2019-07-29","close":2659.0},{"date":"2019-07-30","close":2627.0},{"date":"2019-07-31","close":2659.0},{"date":"2019-08-01","close":2666.0},{"date":"2019-08-02","close":2733.0},{"date":"2019-08-05","close":2652.0},{"date":"2019-08-06","close":2634.0},{"date":"2019-08-07","close":2634.0},{"date":"2019-08-08","close":2698.0},{"date":"2019-08-09","close":2666.0},{"date":"2019-08-12","close":2634.0},{"date":"2019-08-13","close":2631.0},{"date":"2019-08-14","close":2624.0},{"date":"2019-08-16","close":2592.0},{"date":"2019-08-19","close":2599.0},{"date":"2019-08-20","close":2659.0},{"date":"2019-08-21","close":2669.0},{"date":"2019-08-22","close":2655.0},{"date":"2019-08-23","close":2652.0},{"date":"2019-08-26","close":2571.0},{"date":"2019-08-27","close":2560.0},{"date":"2019-08-28","close":2567.0},{"date":"2019-08-29","close":2560.0},{"date":"2019-08-30","close":2560.0},{"date":"2019-09-02","close":2620.0},{"date":"2019-09-03","close":2610.0},{"date":"2019-09-04","close":2617.0},{"date":"2019-09-05","close":2610.0},{"date":"2019-09-06","close":2673.0},{"date":"2019-09-09","close":2726.0},{"date":"2019-09-10","close":2687.0},{"date":"2019-09-11","close":2722.0},{"date":"2019-09-16","close":2705.0},{"date":"2019-09-17","close":2683.0},{"date":"2019-09-18","close":2627.0},{"date":"2019-09-19","close":2655.0},{"date":"2019-09-20","close":2687.0},{"date":"2019-09-23","close":2698.0},{"date":"2019-09-24","close":2676.0},{"date":"2019-09-25","close":2687.0},{"date":"2019-09-26","close":2705.0},{"date":"2019-09-27","close":2676.0},{"date":"2019-09-30","close":2631.0},{"date":"2019-10-01","close":2606.0},{"date":"2019-10-02","close":2610.0},{"date":"2019-10-04","close":2634.0},{"date":"2019-10-07","close":2564.0},{"date":"2019-10-08","close":2546.0},{"date":"2019-10-10","close":2532.0},{"date":"2019-10-11","close":2500.0},{"date":"2019-10-14","close":2504.0},{"date":"2019-10-15","close":2525.0},{"date":"2019-10-16","close":2652.0},{"date":"2019-10-17","close":2571.0},{"date":"2019-10-18","close":2553.0},{"date":"2019-10-21","close":2521.0},{"date":"2019-10-22","close":2419.0},{"date":"2019-10-23","close":2465.0},{"date":"2019-10-24","close":2416.0},{"date":"2019-10-25","close":2342.0},{"date":"2019-10-28","close":2381.0},{"date":"2019-10-29","close":2384.0},{"date":"2019-10-30","close":2465.0},{"date":"2019-10-31","close":2490.0},{"date":"2019-11-01","close":2444.0},{"date":"2019-11-04","close":2483.0},{"date":"2019-11-05","close":2423.0},{"date":"2019-11-06","close":2402.0},{"date":"2019-11-07","close":2398.0},{"date":"2019-11-08","close":2370.0},{"date":"2019-11-11","close":2384.0},{"date":"2019-11-12","close":2472.0},{"date":"2019-11-13","close":2409.0},{"date":"2019-11-14","close":2433.0},{"date":"2019-11-15","close":2374.0},{"date":"2019-11-18","close":2377.0},{"date":"2019-11-19","close":2359.0},{"date":"2019-11-20","close":2338.0},{"date":"2019-11-21","close":2317.0},{"date":"2019-11-22","close":2335.0},{"date":"2019-11-25","close":2342.0},{"date":"2019-11-26","close":2310.0},{"date":"2019-11-27","close":2296.0},{"date":"2019-11-28","close":2261.0},{"date":"2019-11-29","close":2194.0},{"date":"2019-12-02","close":2233.0},{"date":"2019-12-03","close":2321.0},{"date":"2019-12-04","close":2275.0},{"date":"2019-12-05","close":2261.0},{"date":"2019-12-06","close":2254.0},{"date":"2019-12-09","close":2250.0},{"date":"2019-12-10","close":2247.0},{"date":"2019-12-11","close":2254.0},{"date":"2019-12-12","close":2222.0},{"date":"2019-12-13","close":2204.0},{"date":"2019-12-16","close":2261.0},{"date":"2019-12-17","close":2236.0},{"date":"2019-12-18","close":2208.0},{"date":"2019-12-19","close":2194.0},{"date":"2019-12-20","close":2208.0},{"date":"2019-12-23","close":2159.0},{"date":"2019-12-24","close":2169.0},{"date":"2019-12-26","close":2190.0},{"date":"2019-12-27","close":2229.0},{"date":"2019-12-30","close":2229.0},{"date":"2020-01-02","close":2349.0},{"date":"2020-01-03","close":2419.0},{"date":"2020-01-06","close":2426.0},{"date":"2020-01-07","close":2359.0},{"date":"2020-01-08","close":2349.0},{"date":"2020-01-09","close":2317.0},{"date":"2020-01-10","close":2338.0},{"date":"2020-01-13","close":2331.0},{"date":"2020-01-14","close":2261.0},{"date":"2020-01-15","close":2264.0},{"date":"2020-01-16","close":2250.0},{"date":"2020-01-17","close":2324.0},{"date":"2020-01-20","close":2240.0},{"date":"2020-01-21","close":2180.0},{"date":"2020-01-22","close":2169.0},{"date":"2020-01-23","close":2138.0},{"date":"2020-01-28","close":2102.0},{"date":"2020-01-29","close":2148.0},{"date":"2020-01-30","close":2085.0},{"date":"2020-01-31","close":2085.0},{"date":"2020-02-03","close":2042.0},{"date":"2020-02-04","close":2092.0},{"date":"2020-02-05","close":2071.0},{"date":"2020-02-06","close":2053.0},{"date":"2020-02-07","close":2064.0},{"date":"2020-02-10","close":2064.0},{"date":"2020-02-11","close":2064.0},{"date":"2020-02-12","close":2067.0},{"date":"2020-02-13","close":2067.0},{"date":"2020-02-14","close":2071.0},{"date":"2020-02-17","close":2088.0},{"date":"2020-02-18","close":2057.0},{"date":"2020-02-19","close":2014.0},{"date":"2020-02-20","close":1902.0},{"date":"2020-02-21","close":1873.0},{"date":"2020-02-24","close":1831.0},{"date":"2020-02-25","close":1831.0},{"date":"2020-02-26","close":1771.0},{"date":"2020-02-27","close":1729.0},{"date":"2020-02-28","close":1824.0},{"date":"2020-03-02","close":1824.0},{"date":"2020-03-03","close":1771.0},{"date":"2020-03-04","close":1828.0},{"date":"2020-03-05","close":1782.0},{"date":"2020-03-06","close":1764.0},{"date":"2020-03-09","close":1729.0},{"date":"2020-03-10","close":1711.0},{"date":"2020-03-11","close":1708.0},{"date":"2020-03-12","close":1775.0},{"date":"2020-03-13","close":1479.0},{"date":"2020-03-16","close":1602.0},{"date":"2020-03-17","close":1482.0},{"date":"2020-03-18","close":1387.0},{"date":"2020-03-19","close":1236.0},{"date":"2020-03-20","close":1232.0},{"date":"2020-03-23","close":1007.0},{"date":"2020-03-24","close":1190.0},{"date":"2020-03-25","close":1331.0},{"date":"2020-03-26","close":1327.0},{"date":"2020-03-27","close":1366.0},{"date":"2020-03-30","close":1422.0},{"date":"2020-03-31","close":1465.0},{"date":"2020-04-01","close":1902.0},{"date":"2020-04-02","close":1757.0},{"date":"2020-04-03","close":1958.0},{"date":"2020-04-06","close":1940.0},{"date":"2020-04-07","close":1902.0},{"date":"2020-04-08","close":1887.0},{"date":"2020-04-09","close":1806.0},{"date":"2020-04-10","close":1655.0},{"date":"2020-04-13","close":1683.0},{"date":"2020-04-14","close":1623.0},{"date":"2020-04-16","close":1662.0},{"date":"2020-04-17","close":1718.0},{"date":"2020-04-20","close":1757.0},{"date":"2020-04-21","close":1866.0},{"date":"2020-04-22","close":1926.0},{"date":"2020-04-23","close":2004.0},{"date":"2020-04-24","close":1975.0},{"date":"2020-04-27","close":1909.0},{"date":"2020-04-28","close":1824.0},{"date":"2020-04-29","close":1884.0},{"date":"2020-05-04","close":1817.0},{"date":"2020-05-06","close":1842.0},{"date":"2020-05-07","close":1894.0},{"date":"2020-05-08","close":1926.0},{"date":"2020-05-11","close":2292.0},{"date":"2020-05-12","close":2109.0},{"date":"2020-05-13","close":2152.0},{"date":"2020-05-14","close":2183.0},{"date":"2020-05-15","close":2145.0},{"date":"2020-05-18","close":2067.0},{"date":"2020-05-19","close":2134.0},{"date":"2020-05-20","close":2113.0},{"date":"2020-05-21","close":2116.0},{"date":"2020-05-22","close":2134.0},{"date":"2020-05-25","close":2127.0},{"date":"2020-05-26","close":2102.0},{"date":"2020-05-27","close":2176.0},{"date":"2020-05-28","close":2074.0},{"date":"2020-05-29","close":2113.0},{"date":"2020-06-01","close":2102.0},{"date":"2020-06-02","close":2183.0},{"date":"2020-06-03","close":2250.0},{"date":"2020-06-04","close":2250.0},{"date":"2020-06-05","close":2247.0},{"date":"2020-06-08","close":2194.0},{"date":"2020-06-09","close":2303.0},{"date":"2020-06-10","close":2201.0},{"date":"2020-06-11","close":2095.0},{"date":"2020-06-12","close":2155.0},{"date":"2020-06-15","close":2113.0},{"date":"2020-06-16","close":2152.0},{"date":"2020-06-17","close":2064.0},{"date":"2020-06-18","close":2092.0},{"date":"2020-06-19","close":2134.0},{"date":"2020-06-22","close":2092.0},{"date":"2020-06-23","close":2092.0},{"date":"2020-06-24","close":2123.0},{"date":"2020-06-25","close":2060.0},{"date":"2020-06-26","close":2138.0},{"date":"2020-06-29","close":2106.0},{"date":"2020-06-30","close":2141.0},{"date":"2020-07-01","close":2109.0},{"date":"2020-07-02","close":2116.0},{"date":"2020-07-03","close":2116.0},{"date":"2020-07-06","close":2113.0},{"date":"2020-07-07","close":2106.0},{"date":"2020-07-08","close":2102.0},{"date":"2020-07-09","close":2113.0},{"date":"2020-07-10","close":2092.0},{"date":"2020-07-13","close":2102.0},{"date":"2020-07-14","close":2095.0},{"date":"2020-07-15","close":2092.0},{"date":"2020-07-16","close":2092.0},{"date":"2020-07-17","close":2109.0},{"date":"2020-07-20","close":2099.0},{"date":"2020-07-21","close":2099.0},{"date":"2020-07-22","close":2092.0},{"date":"2020-07-23","close":2025.0},{"date":"2020-07-24","close":2028.0},{"date":"2020-07-27","close":1940.0},{"date":"2020-07-28","close":2021.0},{"date":"2020-07-29","close":2113.0},{"date":"2020-07-30","close":2085.0},{"date":"2020-07-31","close":2282.0},{"date":"2020-08-03","close":2145.0},{"date":"2020-08-04","close":2113.0},{"date":"2020-08-05","close":2141.0},{"date":"2020-08-06","close":2148.0},{"date":"2020-08-07","close":2134.0},{"date":"2020-08-10","close":2046.0},{"date":"2020-08-11","close":2028.0},{"date":"2020-08-12","close":2000.0},{"date":"2020-08-13","close":2127.0},{"date":"2020-08-14","close":2120.0},{"date":"2020-08-18","close":2021.0},{"date":"2020-08-19","close":2025.0},{"date":"2020-08-20","close":1894.0},{"date":"2020-08-21","close":1933.0},{"date":"2020-08-24","close":2085.0},{"date":"2020-08-25","close":2004.0},{"date":"2020-08-26","close":2004.0},{"date":"2020-08-27","close":2025.0},{"date":"2020-08-28","close":1940.0},{"date":"2020-08-31","close":1958.0},{"date":"2020-09-01","close":1926.0},{"date":"2020-09-02","close":1947.0},{"date":"2020-09-03","close":1916.0},{"date":"2020-09-04","close":1870.0},{"date":"2020-09-07","close":1859.0},{"date":"2020-09-08","close":1845.0},{"date":"2020-09-09","close":1778.0},{"date":"2020-09-10","close":1778.0},{"date":"2020-09-11","close":1817.0},{"date":"2020-09-14","close":1771.0},{"date":"2020-09-15","close":1740.0},{"date":"2020-09-16","close":1747.0},{"date":"2020-09-17","close":1817.0},{"date":"2020-09-18","close":1813.0},{"date":"2020-09-21","close":1768.0},{"date":"2020-09-22","close":1701.0},{"date":"2020-09-23","close":1701.0},{"date":"2020-09-24","close":1655.0},{"date":"2020-09-25","close":1613.0},{"date":"2020-09-28","close":1676.0},{"date":"2020-09-29","close":1648.0},{"date":"2020-10-05","close":1627.0},{"date":"2020-10-06","close":1680.0},{"date":"2020-10-07","close":1806.0},{"date":"2020-10-08","close":1757.0},{"date":"2020-10-12","close":1912.0},{"date":"2020-10-13","close":1852.0},{"date":"2020-10-14","close":1803.0},{"date":"2020-10-15","close":1768.0},{"date":"2020-10-16","close":1785.0},{"date":"2020-10-19","close":1799.0},{"date":"2020-10-20","close":1887.0},{"date":"2020-10-21","close":1838.0},{"date":"2020-10-22","close":1849.0},{"date":"2020-10-23","close":1785.0},{"date":"2020-10-26","close":1792.0},{"date":"2020-10-27","close":1803.0},{"date":"2020-10-28","close":1856.0},{"date":"2020-10-29","close":1821.0},{"date":"2020-10-30","close":1856.0},{"date":"2020-11-02","close":2014.0},{"date":"2020-11-03","close":2000.0},{"date":"2020-11-04","close":1975.0},{"date":"2020-11-05","close":1993.0},{"date":"2020-11-06","close":1894.0},{"date":"2020-11-09","close":1986.0},{"date":"2020-11-10","close":1990.0},{"date":"2020-11-11","close":2035.0},{"date":"2020-11-12","close":2134.0},{"date":"2020-11-13","close":2183.0},{"date":"2020-11-16","close":2317.0},{"date":"2020-11-17","close":2374.0},{"date":"2020-11-18","close":2490.0},{"date":"2020-11-19","close":2116.0},{"date":"2020-11-20","close":2064.0},{"date":"2020-11-23","close":2120.0},{"date":"2020-11-24","close":2278.0},{"date":"2020-11-25","close":2275.0},{"date":"2020-11-26","close":2219.0},{"date":"2020-11-27","close":2194.0},{"date":"2020-11-30","close":2130.0},{"date":"2020-12-01","close":2268.0},{"date":"2020-12-02","close":2222.0},{"date":"2020-12-03","close":2219.0},{"date":"2020-12-04","close":2219.0},{"date":"2020-12-07","close":2190.0},{"date":"2020-12-08","close":2113.0},{"date":"2020-12-09","close":2278.0},{"date":"2020-12-10","close":2342.0},{"date":"2020-12-11","close":2447.0},{"date":"2020-12-14","close":2634.0},{"date":"2020-12-15","close":2754.0},{"date":"2020-12-16","close":2726.0},{"date":"2020-12-17","close":2676.0},{"date":"2020-12-18","close":2691.0},{"date":"2020-12-21","close":3226.0},{"date":"2020-12-22","close":3064.0},{"date":"2020-12-23","close":3113.0},{"date":"2020-12-24","close":3222.0},{"date":"2020-12-28","close":3268.0},{"date":"2020-12-29","close":3476.0},{"date":"2020-12-30","close":3205.0},{"date":"2021-01-04","close":3349.0},{"date":"2021-01-05","close":3307.0},{"date":"2021-01-06","close":3416.0},{"date":"2021-01-07","close":3381.0},{"date":"2021-01-08","close":3261.0},{"date":"2021-01-11","close":3240.0},{"date":"2021-01-12","close":3451.0},{"date":"2021-01-13","close":3370.0},{"date":"2021-01-14","close":3303.0},{"date":"2021-01-15","close":3335.0},{"date":"2021-01-18","close":3754.0},{"date":"2021-01-19","close":3944.0},{"date":"2021-01-20","close":4247.0},{"date":"2021-01-21","close":4790.0},{"date":"2021-01-22","close":4649.0},{"date":"2021-01-25","close":4853.0},{"date":"2021-01-26","close":4473.0},{"date":"2021-01-27","close":4459.0},{"date":"2021-01-28","close":4445.0},{"date":"2021-01-29","close":4804.0},{"date":"2021-02-01","close":5177.0},{"date":"2021-02-02","close":4931.0},{"date":"2021-02-03","close":5036.0},{"date":"2021-02-04","close":4860.0},{"date":"2021-02-05","close":4931.0},{"date":"2021-02-08","close":5205.0},{"date":"2021-02-09","close":5086.0},{"date":"2021-02-10","close":5093.0},{"date":"2021-02-15","close":5205.0},{"date":"2021-02-16","close":5100.0},{"date":"2021-02-17","close":5100.0},{"date":"2021-02-18","close":5135.0},{"date":"2021-02-19","close":5057.0},{"date":"2021-02-22","close":4663.0},{"date":"2021-02-23","close":4367.0},{"date":"2021-02-24","close":4853.0},{"date":"2021-02-25","close":4818.0},{"date":"2021-02-26","close":4938.0},{"date":"2021-03-02","close":4902.0},{"date":"2021-03-03","close":4839.0},{"date":"2021-03-04","close":5001.0},{"date":"2021-03-05","close":5050.0},{"date":"2021-03-08","close":5079.0},{"date":"2021-03-09","close":5283.0},{"date":"2021-03-10","close":6072.0},{"date":"2021-03-11","close":5832.0},{"date":"2021-03-12","close":7079.0},{"date":"2021-03-15","close":6262.0},{"date":"2021-03-16","close":6819.0},{"date":"2021-03-17","close":7572.0},{"date":"2021-03-18","close":7467.0},{"date":"2021-03-19","close":7396.0},{"date":"2021-03-22","close":7044.0},{"date":"2021-03-23","close":6826.0},{"date":"2021-03-24","close":7114.0},{"date":"2021-03-25","close":7023.0},{"date":"2021-03-26","close":7002.0},{"date":"2021-03-29","close":6685.0},{"date":"2021-03-30","close":6255.0},{"date":"2021-03-31","close":6819.0},{"date":"2021-04-01","close":7044.0},{"date":"2021-04-02","close":6840.0},{"date":"2021-04-05","close":6480.0},{"date":"2021-04-06","close":6664.0},{"date":"2021-04-07","close":6459.0},{"date":"2021-04-08","close":6340.0},{"date":"2021-04-09","close":6262.0},{"date":"2021-04-12","close":6403.0},{"date":"2021-04-13","close":6614.0},{"date":"2021-04-14","close":6628.0},{"date":"2021-04-15","close":6544.0},{"date":"2021-04-16","close":6769.0},{"date":"2021-04-19","close":6974.0},{"date":"2021-04-20","close":6974.0},{"date":"2021-04-21","close":6706.0},{"date":"2021-04-22","close":6502.0},{"date":"2021-04-23","close":6488.0},{"date":"2021-04-26","close":6318.0},{"date":"2021-04-27","close":6347.0},{"date":"2021-04-28","close":6262.0},{"date":"2021-04-29","close":5903.0},{"date":"2021-04-30","close":5128.0},{"date":"2021-05-03","close":4374.0},{"date":"2021-05-04","close":4825.0},{"date":"2021-05-06","close":4402.0},{"date":"2021-05-07","close":4332.0},{"date":"2021-05-10","close":4578.0},{"date":"2021-05-11","close":5043.0},{"date":"2021-05-12","close":5114.0},{"date":"2021-05-13","close":5396.0},{"date":"2021-05-14","close":6452.0},{"date":"2021-05-17","close":6403.0},{"date":"2021-05-18","close":6410.0},{"date":"2021-05-20","close":6530.0},{"date":"2021-05-21","close":6269.0},{"date":"2021-05-24","close":6128.0},{"date":"2021-05-25","close":5938.0},{"date":"2021-05-26","close":5621.0},{"date":"2021-05-27","close":5882.0},{"date":"2021-05-28","close":6304.0},{"date":"2021-05-31","close":6833.0},{"date":"2021-06-01","close":7150.0},{"date":"2021-06-02","close":6974.0},{"date":"2021-06-03","close":7326.0},{"date":"2021-06-04","close":7396.0},{"date":"2021-06-07","close":7467.0},{"date":"2021-06-08","close":7678.0},{"date":"2021-06-09","close":8312.0},{"date":"2021-06-10","close":8030.0},{"date":"2021-06-11","close":8101.0},{"date":"2021-06-14","close":8065.0},{"date":"2021-06-15","close":7889.0},{"date":"2021-06-16","close":7678.0},{"date":"2021-06-17","close":7678.0},{"date":"2021-06-18","close":7748.0},{"date":"2021-06-21","close":7854.0},{"date":"2021-06-22","close":8030.0},{"date":"2021-06-23","close":7431.0},{"date":"2021-06-24","close":7431.0},{"date":"2021-06-25","close":7044.0},{"date":"2021-06-28","close":6854.0},{"date":"2021-06-29","close":5952.0},{"date":"2021-06-30","close":6199.0},{"date":"2021-07-01","close":5980.0},{"date":"2021-07-02","close":5846.0},{"date":"2021-07-05","close":5691.0},{"date":"2021-07-06","close":5903.0},{"date":"2021-07-07","close":5804.0},{"date":"2021-07-08","close":5832.0},{"date":"2021-07-09","close":5839.0},{"date":"2021-07-12","close":5600.0},{"date":"2021-07-13","close":5621.0},{"date":"2021-07-14","close":5607.0},{"date":"2021-07-15","close":5403.0},{"date":"2021-07-16","close":5170.0},{"date":"2021-07-19","close":4945.0},{"date":"2021-07-20","close":5269.0},{"date":"2021-07-21","close":5593.0},{"date":"2021-07-22","close":5480.0},{"date":"2021-07-23","close":5353.0},{"date":"2021-07-26","close":5403.0},{"date":"2021-07-27","close":5382.0},{"date":"2021-07-28","close":5255.0},{"date":"2021-07-29","close":5318.0},{"date":"2021-07-30","close":5149.0},{"date":"2021-08-02","close":5072.0},{"date":"2021-08-03","close":5001.0},{"date":"2021-08-04","close":4888.0},{"date":"2021-08-05","close":4917.0},{"date":"2021-08-06","close":4924.0},{"date":"2021-08-09","close":4867.0},{"date":"2021-08-10","close":4733.0},{"date":"2021-08-11","close":4508.0},{"date":"2021-08-12","close":3649.0},{"date":"2021-08-13","close":3789.0},{"date":"2021-08-17","close":2870.0},{"date":"2021-08-18","close":2870.0},{"date":"2021-08-19","close":2613.0},{"date":"2021-08-20","close":3022.0},{"date":"2021-08-23","close":3754.0},{"date":"2021-08-24","close":3853.0},{"date":"2021-08-25","close":3804.0},{"date":"2021-08-26","close":3620.0},{"date":"2021-08-27","close":3543.0},{"date":"2021-08-30","close":3381.0},{"date":"2021-08-31","close":3332.0},{"date":"2021-09-01","close":3317.0},{"date":"2021-09-02","close":3205.0},{"date":"2021-09-03","close":3402.0},{"date":"2021-09-06","close":3332.0},{"date":"2021-09-07","close":3159.0},{"date":"2021-09-08","close":3018.0},{"date":"2021-09-09","close":3099.0},{"date":"2021-09-10","close":3138.0},{"date":"2021-09-13","close":3504.0},{"date":"2021-09-14","close":3768.0},{"date":"2021-09-15","close":3585.0},{"date":"2021-09-16","close":3374.0},{"date":"2021-09-17","close":3409.0},{"date":"2021-09-23","close":3332.0},{"date":"2021-09-24","close":3293.0},{"date":"2021-09-27","close":3275.0},{"date":"2021-09-28","close":3170.0},{"date":"2021-09-29","close":2888.0},{"date":"2021-09-30","close":2634.0},{"date":"2021-10-01","close":2683.0},{"date":"2021-10-05","close":2546.0},{"date":"2021-10-06","close":2521.0},{"date":"2021-10-07","close":2560.0},{"date":"2021-10-08","close":2543.0},{"date":"2021-10-12","close":2458.0},{"date":"2021-10-13","close":2500.0},{"date":"2021-10-14","close":2673.0},{"date":"2021-10-15","close":2680.0},{"date":"2021-10-18","close":2574.0},{"date":"2021-10-19","close":2500.0},{"date":"2021-10-20","close":2423.0},{"date":"2021-10-21","close":2528.0},{"date":"2021-10-22","close":2698.0},{"date":"2021-10-25","close":2853.0},{"date":"2021-10-26","close":2705.0},{"date":"2021-10-27","close":2659.0},{"date":"2021-10-28","close":2782.0},{"date":"2021-10-29","close":2786.0},{"date":"2021-11-01","close":2719.0},{"date":"2021-11-02","close":2564.0},{"date":"2021-11-03","close":2500.0},{"date":"2021-11-04","close":2497.0},{"date":"2021-11-05","close":2451.0},{"date":"2021-11-08","close":2673.0},{"date":"2021-11-09","close":3472.0},{"date":"2021-11-10","close":3039.0},{"date":"2021-11-11","close":3303.0},{"date":"2021-11-12","close":3430.0},{"date":"2021-11-15","close":3649.0},{"date":"2021-11-16","close":3642.0},{"date":"2021-11-17","close":3670.0},{"date":"2021-11-18","close":3634.0},{"date":"2021-11-19","close":3522.0},{"date":"2021-11-22","close":3212.0},{"date":"2021-11-23","close":3275.0},{"date":"2021-11-24","close":3314.0},{"date":"2021-11-25","close":3289.0},{"date":"2021-11-26","close":3159.0},{"date":"2021-11-29","close":3272.0},{"date":"2021-11-30","close":3775.0},{"date":"2021-12-01","close":3469.0},{"date":"2021-12-02","close":3339.0},{"date":"2021-12-03","close":3529.0},{"date":"2021-12-06","close":3497.0},{"date":"2021-12-07","close":3472.0},{"date":"2021-12-08","close":3476.0},{"date":"2021-12-09","close":3578.0},{"date":"2021-12-10","close":3490.0},{"date":"2021-12-13","close":3501.0},{"date":"2021-12-14","close":3451.0},{"date":"2021-12-15","close":3416.0},{"date":"2021-12-16","close":3293.0},{"date":"2021-12-17","close":3310.0},{"date":"2021-12-20","close":3240.0},{"date":"2021-12-21","close":3127.0},{"date":"2021-12-22","close":3180.0},{"date":"2021-12-23","close":3194.0},{"date":"2021-12-24","close":3251.0},{"date":"2021-12-27","close":3170.0},{"date":"2021-12-28","close":3103.0},{"date":"2021-12-29","close":3036.0},{"date":"2021-12-30","close":2958.0},{"date":"2022-01-03","close":2881.0},{"date":"2022-01-04","close":2934.0},{"date":"2022-01-05","close":2941.0},{"date":"2022-01-06","close":2923.0},{"date":"2022-01-07","close":2927.0},{"date":"2022-01-10","close":2817.0},{"date":"2022-01-11","close":2916.0},{"date":"2022-01-12","close":2888.0},{"date":"2022-01-13","close":2867.0},{"date":"2022-01-14","close":2867.0},{"date":"2022-01-17","close":2867.0},{"date":"2022-01-18","close":2747.0},{"date":"2022-01-19","close":2659.0},{"date":"2022-01-20","close":2673.0},{"date":"2022-01-21","close":2698.0},{"date":"2022-01-24","close":2853.0},{"date":"2022-01-25","close":2912.0},{"date":"2022-01-26","close":2669.0},{"date":"2022-01-27","close":2532.0},{"date":"2022-01-28","close":2528.0},{"date":"2022-02-03","close":2514.0},{"date":"2022-02-04","close":2412.0},{"date":"2022-02-07","close":2363.0},{"date":"2022-02-08","close":2388.0},{"date":"2022-02-09","close":2405.0},{"date":"2022-02-10","close":2268.0},{"date":"2022-02-11","close":2145.0},{"date":"2022-02-14","close":2194.0},{"date":"2022-02-15","close":2254.0},{"date":"2022-02-16","close":2363.0},{"date":"2022-02-17","close":2300.0},{"date":"2022-02-18","close":2176.0},{"date":"2022-02-21","close":1993.0},{"date":"2022-02-22","close":2081.0},{"date":"2022-02-23","close":2500.0},{"date":"2022-02-24","close":2437.0},{"date":"2022-02-25","close":2500.0},{"date":"2022-02-28","close":2599.0},{"date":"2022-03-02","close":2821.0},{"date":"2022-03-03","close":2821.0},{"date":"2022-03-04","close":2800.0},{"date":"2022-03-07","close":2666.0},{"date":"2022-03-08","close":2595.0},{"date":"2022-03-10","close":2391.0},{"date":"2022-03-11","close":2282.0},{"date":"2022-03-14","close":2187.0},{"date":"2022-03-15","close":2338.0},{"date":"2022-03-16","close":3032.0},{"date":"2022-03-17","close":2948.0},{"date":"2022-03-18","close":3015.0},{"date":"2022-03-21","close":3032.0},{"date":"2022-03-22","close":2831.0},{"date":"2022-03-23","close":2574.0},{"date":"2022-03-24","close":2106.0},{"date":"2022-03-25","close":1923.0},{"date":"2022-03-28","close":1740.0},{"date":"2022-03-29","close":1740.0},{"date":"2022-03-30","close":1740.0},{"date":"2022-03-31","close":1740.0},{"date":"2022-04-01","close":1740.0},{"date":"2022-04-04","close":1740.0},{"date":"2022-04-05","close":1740.0},{"date":"2022-04-06","close":1740.0},{"date":"2022-04-07","close":1740.0},{"date":"2022-04-08","close":1740.0},{"date":"2022-04-11","close":1740.0},{"date":"2022-04-12","close":1740.0},{"date":"2022-04-13","close":1740.0},{"date":"2022-04-14","close":1740.0},{"date":"2022-04-15","close":1740.0},{"date":"2022-04-18","close":1740.0},{"date":"2022-04-19","close":1740.0},{"date":"2022-04-20","close":1740.0},{"date":"2022-04-21","close":1740.0},{"date":"2022-04-22","close":1740.0},{"date":"2022-04-25","close":1740.0},{"date":"2022-04-26","close":1740.0},{"date":"2022-04-27","close":1740.0},{"date":"2022-04-28","close":1740.0},{"date":"2022-04-29","close":1740.0},{"date":"2022-05-02","close":1740.0},{"date":"2022-05-03","close":1740.0},{"date":"2022-05-04","close":1740.0},{"date":"2022-05-06","close":1740.0},{"date":"2022-05-09","close":1740.0},{"date":"2022-05-10","close":1740.0},{"date":"2022-05-11","close":1740.0},{"date":"2022-05-12","close":1740.0},{"date":"2022-05-13","close":1740.0},{"date":"2022-05-16","close":1740.0},{"date":"2022-05-17","close":1740.0},{"date":"2022-05-18","close":1740.0},{"date":"2022-05-19","close":1740.0},{"date":"2022-05-20","close":1740.0},{"date":"2022-05-23","close":1740.0},{"date":"2022-05-24","close":1740.0},{"date":"2022-05-25","close":1740.0},{"date":"2022-05-26","close":1740.0},{"date":"2022-05-27","close":1740.0},{"date":"2022-05-30","close":1740.0},{"date":"2022-05-31","close":1740.0},{"date":"2022-06-02","close":1740.0},{"date":"2022-06-03","close":1740.0},{"date":"2022-06-07","close":1740.0},{"date":"2022-06-08","close":1740.0},{"date":"2022-06-09","close":1740.0},{"date":"2022-06-10","close":1740.0},{"date":"2022-06-13","close":1740.0},{"date":"2022-06-14","close":1740.0},{"date":"2022-06-15","close":1740.0},{"date":"2022-06-16","close":1740.0},{"date":"2022-06-17","close":1740.0},{"date":"2022-06-20","close":1740.0},{"date":"2022-06-21","close":1740.0},{"date":"2022-06-22","close":1740.0},{"date":"2022-06-23","close":1740.0},{"date":"2022-06-24","close":1740.0},{"date":"2022-06-27","close":1740.0},{"date":"2022-06-28","close":1740.0},{"date":"2022-06-29","close":1740.0},{"date":"2022-06-30","close":1740.0},{"date":"2022-07-01","close":1740.0},{"date":"2022-07-04","close":1740.0},{"date":"2022-07-05","close":1740.0},{"date":"2022-07-06","close":1740.0},{"date":"2022-07-07","close":1740.0},{"date":"2022-07-08","close":1740.0},{"date":"2022-07-11","close":1740.0},{"date":"2022-07-12","close":1740.0},{"date":"2022-07-13","close":1740.0},{"date":"2022-07-14","close":1740.0},{"date":"2022-07-15","close":1740.0},{"date":"2022-07-18","close":1740.0},{"date":"2022-07-19","close":1740.0},{"date":"2022-07-20","close":1740.0},{"date":"2022-07-21","close":1740.0},{"date":"2022-07-22","close":1740.0},{"date":"2022-07-25","close":1740.0},{"date":"2022-07-26","close":1740.0},{"date":"2022-07-27","close":1740.0},{"date":"2022-07-28","close":1740.0},{"date":"2022-07-29","close":1740.0},{"date":"2022-08-01","close":1740.0},{"date":"2022-08-02","close":1740.0},{"date":"2022-08-03","close":1740.0},{"date":"2022-08-04","close":1740.0},{"date":"2022-08-05","close":1740.0},{"date":"2022-08-08","close":1740.0},{"date":"2022-08-09","close":1740.0},{"date":"2022-08-10","close":1740.0},{"date":"2022-08-11","close":1740.0},{"date":"2022-08-12","close":1740.0},{"date":"2022-08-16","close":1740.0},{"date":"2022-08-17","close":1740.0},{"date":"2022-08-18","close":1740.0},{"date":"2022-08-19","close":1740.0},{"date":"2022-08-22","close":1740.0},{"date":"2022-08-23","close":1740.0},{"date":"2022-08-24","close":1740.0},{"date":"2022-08-25","close":1740.0},{"date":"2022-08-26","close":1740.0},{"date":"2022-08-29","close":1740.0},{"date":"2022-08-30","close":1740.0},{"date":"2022-08-31","close":1740.0},{"date":"2022-09-01","close":1740.0},{"date":"2022-09-02","close":1740.0},{"date":"2022-09-05","close":1740.0},{"date":"2022-09-06","close":1740.0},{"date":"2022-09-07","close":1740.0},{"date":"2022-09-08","close":1740.0},{"date":"2022-09-13","close":1740.0},{"date":"2022-09-14","close":1740.0},{"date":"2022-09-15","close":1740.0},{"date":"2022-09-16","close":1740.0},{"date":"2022-09-19","close":1740.0},{"date":"2022-09-20","close":1740.0},{"date":"2022-09-21","close":1740.0},{"date":"2022-09-22","close":1740.0},{"date":"2022-09-23","close":1740.0},{"date":"2022-09-26","close":1740.0},{"date":"2022-09-27","close":1740.0},{"date":"2022-09-28","close":1740.0},{"date":"2022-09-29","close":1740.0},{"date":"2022-09-30","close":1740.0},{"date":"2022-10-04","close":1740.0},{"date":"2022-10-05","close":1740.0},{"date":"2022-10-06","close":1740.0},{"date":"2022-10-07","close":1740.0},{"date":"2022-10-11","close":1740.0},{"date":"2022-10-12","close":1740.0},{"date":"2022-10-13","close":1740.0},{"date":"2022-10-14","close":1740.0},{"date":"2022-10-17","close":1740.0},{"date":"2022-10-18","close":1740.0},{"date":"2022-10-19","close":1740.0},{"date":"2022-10-20","close":1740.0},{"date":"2022-10-21","close":1740.0},{"date":"2022-10-24","close":1740.0},{"date":"2022-10-25","close":1740.0},{"date":"2022-10-26","close":1740.0},{"date":"2022-10-27","close":1740.0},{"date":"2022-10-28","close":1740.0},{"date":"2022-10-31","close":1740.0},{"date":"2022-11-01","close":1740.0},{"date":"2022-11-02","close":1740.0},{"date":"2022-11-03","close":1740.0},{"date":"2022-11-04","close":1740.0},{"date":"2022-11-07","close":1740.0},{"date":"2022-11-08","close":1740.0},{"date":"2022-11-09","close":1740.0},{"date":"2022-11-10","close":1740.0},{"date":"2022-11-11","close":1740.0},{"date":"2022-11-14","close":1740.0},{"date":"2022-11-15","close":1740.0},{"date":"2022-11-16","close":1740.0},{"date":"2022-11-17","close":1740.0},{"date":"2022-11-18","close":1740.0},{"date":"2022-11-21","close":1740.0},{"date":"2022-11-22","close":1740.0},{"date":"2022-11-23","close":1740.0},{"date":"2022-11-24","close":1740.0},{"date":"2022-11-25","close":1740.0},{"date":"2022-11-28","close":1740.0},{"date":"2022-11-29","close":1740.0},{"date":"2022-11-30","close":1740.0},{"date":"2022-12-01","close":1740.0},{"date":"2022-12-02","close":1740.0},{"date":"2022-12-05","close":1740.0},{"date":"2022-12-06","close":1740.0},{"date":"2022-12-07","close":1740.0},{"date":"2022-12-08","close":1740.0},{"date":"2022-12-09","close":1740.0},{"date":"2022-12-12","close":1740.0},{"date":"2022-12-13","close":1740.0},{"date":"2022-12-14","close":1740.0},{"date":"2022-12-15","close":1740.0},{"date":"2022-12-16","close":1740.0},{"date":"2022-12-19","close":1740.0},{"date":"2022-12-20","close":1740.0},{"date":"2022-12-21","close":1740.0},{"date":"2022-12-22","close":1740.0},{"date":"2022-12-23","close":1740.0},{"date":"2022-12-26","close":1740.0},{"date":"2022-12-27","close":1740.0},{"date":"2022-12-28","close":1740.0},{"date":"2022-12-29","close":1740.0},{"date":"2023-01-02","close":1740.0},{"date":"2023-01-03","close":1740.0},{"date":"2023-01-04","close":1740.0},{"date":"2023-01-05","close":1740.0},{"date":"2023-01-06","close":1740.0},{"date":"2023-01-09","close":1740.0},{"date":"2023-01-10","close":1740.0},{"date":"2023-01-11","close":1740.0},{"date":"2023-01-12","close":1740.0},{"date":"2023-01-13","close":1740.0},{"date":"2023-01-16","close":1740.0},{"date":"2023-01-17","close":1740.0},{"date":"2023-01-18","close":1740.0},{"date":"2023-01-19","close":1740.0},{"date":"2023-01-20","close":1740.0},{"date":"2023-01-25","close":1740.0},{"date":"2023-01-26","close":1740.0},{"date":"2023-01-27","close":1740.0},{"date":"2023-01-30","close":1740.0},{"date":"2023-01-31","close":1740.0},{"date":"2023-02-01","close":1740.0},{"date":"2023-02-02","close":1740.0},{"date":"2023-02-03","close":1740.0},{"date":"2023-02-06","close":1740.0},{"date":"2023-02-07","close":1740.0},{"date":"2023-02-08","close":1740.0},{"date":"2023-02-09","close":1740.0},{"date":"2023-02-10","close":1740.0},{"date":"2023-02-13","close":1740.0},{"date":"2023-02-14","close":1740.0},{"date":"2023-02-15","close":1740.0},{"date":"2023-02-16","close":1740.0},{"date":"2023-02-17","close":1740.0},{"date":"2023-02-20","close":1740.0},{"date":"2023-02-21","close":1740.0},{"date":"2023-02-22","close":1740.0},{"date":"2023-02-23","close":1740.0},{"date":"2023-02-24","close":1740.0},{"date":"2023-02-27","close":1740.0},{"date":"2023-02-28","close":1740.0},{"date":"2023-03-02","close":1740.0},{"date":"2023-03-03","close":1740.0},{"date":"2023-03-06","close":1740.0},{"date":"2023-03-07","close":1740.0},{"date":"2023-03-08","close":1740.0},{"date":"2023-03-09","close":1740.0},{"date":"2023-03-10","close":1740.0},{"date":"2023-03-13","close":1740.0},{"date":"2023-03-14","close":1740.0},{"date":"2023-03-15","close":1740.0},{"date":"2023-03-16","close":1740.0},{"date":"2023-03-17","close":1740.0},{"date":"2023-03-20","close":1740.0},{"date":"2023-03-21","close":1740.0},{"date":"2023-03-22","close":1740.0},{"date":"2023-03-23","close":1740.0},{"date":"2023-03-24","close":1740.0},{"date":"2023-03-27","close":1740.0},{"date":"2023-03-28","close":1740.0},{"date":"2023-03-29","close":1740.0},{"date":"2023-03-30","close":1740.0},{"date":"2023-03-31","close":1740.0},{"date":"2023-04-03","close":1740.0},{"date":"2023-04-04","close":1740.0},{"date":"2023-04-05","close":1740.0},{"date":"2023-04-06","close":1740.0},{"date":"2023-04-07","close":1740.0},{"date":"2023-04-10","close":1740.0},{"date":"2023-04-11","close":1740.0},{"date":"2023-04-12","close":1740.0},{"date":"2023-04-13","close":1740.0},{"date":"2023-04-14","close":1740.0},{"date":"2023-04-17","close":1740.0},{"date":"2023-04-18","close":1740.0},{"date":"2023-04-19","close":1740.0},{"date":"2023-04-20","close":1740.0},{"date":"2023-04-21","close":1740.0},{"date":"2023-04-24","close":1740.0},{"date":"2023-04-25","close":1740.0},{"date":"2023-04-26","close":1740.0},{"date":"2023-04-27","close":1740.0},{"date":"2023-04-28","close":1740.0},{"date":"2023-05-02","close":1740.0},{"date":"2023-05-03","close":1740.0},{"date":"2023-05-04","close":1740.0},{"date":"2023-05-08","close":1740.0},{"date":"2023-05-09","close":1740.0},{"date":"2023-05-10","close":1740.0},{"date":"2023-05-11","close":1740.0},{"date":"2023-05-12","close":1740.0},{"date":"2023-05-15","close":1740.0},{"date":"2023-05-16","close":1740.0},{"date":"2023-05-17","close":1740.0},{"date":"2023-05-18","close":1740.0},{"date":"2023-05-19","close":1740.0},{"date":"2023-05-22","close":1740.0},{"date":"2023-05-23","close":1740.0},{"date":"2023-05-24","close":1740.0},{"date":"2023-05-25","close":1740.0},{"date":"2023-05-26","close":1740.0},{"date":"2023-05-30","close":1740.0},{"date":"2023-05-31","close":1740.0},{"date":"2023-06-01","close":1740.0},{"date":"2023-06-02","close":1740.0},{"date":"2023-06-05","close":1740.0},{"date":"2023-06-07","close":1740.0},{"date":"2023-06-08","close":1740.0},{"date":"2023-06-09","close":1740.0},{"date":"2023-06-12","close":1740.0},{"date":"2023-06-13","close":1740.0},{"date":"2023-06-14","close":1740.0},{"date":"2023-06-15","close":1740.0},{"date":"2023-06-16","close":1740.0},{"date":"2023-06-19","close":1740.0},{"date":"2023-06-20","close":1740.0},{"date":"2023-06-21","close":1740.0},{"date":"2023-06-22","close":1740.0},{"date":"2023-06-23","close":1740.0},{"date":"2023-06-26","close":1740.0},{"date":"2023-06-27","close":1740.0},{"date":"2023-06-28","close":1740.0},{"date":"2023-06-29","close":1740.0},{"date":"2023-06-30","close":1740.0},{"date":"2023-07-03","close":1740.0},{"date":"2023-07-04","close":1740.0},{"date":"2023-07-05","close":1740.0},{"date":"2023-07-06","close":1740.0},{"date":"2023-07-07","close":1740.0},{"date":"2023-07-10","close":1740.0},{"date":"2023-07-11","close":1740.0},{"date":"2023-07-12","close":1740.0},{"date":"2023-07-13","close":1740.0},{"date":"2023-07-14","close":1740.0},{"date":"2023-07-17","close":1740.0},{"date":"2023-07-18","close":1740.0},{"date":"2023-07-19","close":1740.0},{"date":"2023-07-20","close":1740.0},{"date":"2023-07-21","close":1740.0},{"date":"2023-07-24","close":1740.0},{"date":"2023-07-25","close":1740.0},{"date":"2023-07-26","close":1740.0},{"date":"2023-07-27","close":1740.0},{"date":"2023-07-28","close":1740.0},{"date":"2023-07-31","close":1740.0},{"date":"2023-08-01","close":1740.0},{"date":"2023-08-02","close":1740.0},{"date":"2023-08-03","close":1740.0},{"date":"2023-08-04","close":1740.0},{"date":"2023-08-07","close":1740.0},{"date":"2023-08-08","close":1740.0},{"date":"2023-08-09","close":1740.0},{"date":"2023-08-10","close":1740.0},{"date":"2023-08-11","close":1740.0},{"date":"2023-08-14","close":1740.0},{"date":"2023-08-16","close":1740.0},{"date":"2023-08-17","close":1740.0},{"date":"2023-08-18","close":1740.0},{"date":"2023-08-21","close":1740.0},{"date":"2023-08-22","close":1740.0},{"date":"2023-08-23","close":1740.0},{"date":"2023-08-24","close":1740.0},{"date":"2023-08-25","close":1740.0},{"date":"2023-08-28","close":1740.0},{"date":"2023-08-29","close":1740.0},{"date":"2023-08-30","close":1740.0},{"date":"2023-08-31","close":1740.0},{"date":"2023-09-01","close":1740.0},{"date":"2023-09-04","close":1740.0},{"date":"2023-09-05","close":1740.0},{"date":"2023-09-06","close":1740.0},{"date":"2023-09-07","close":1740.0},{"date":"2023-09-08","close":1740.0},{"date":"2023-09-11","close":1740.0},{"date":"2023-09-12","close":1740.0},{"date":"2023-09-13","close":1740.0},{"date":"2023-09-14","close":1740.0},{"date":"2023-09-15","close":1740.0},{"date":"2023-09-18","close":1740.0},{"date":"2023-09-19","close":1740.0},{"date":"2023-09-20","close":1740.0},{"date":"2023-09-21","close":1740.0},{"date":"2023-09-22","close":1740.0},{"date":"2023-09-25","close":1740.0},{"date":"2023-09-26","close":1740.0},{"date":"2023-09-27","close":1740.0},{"date":"2023-10-04","close":1740.0},{"date":"2023-10-05","close":1740.0},{"date":"2023-10-06","close":1740.0},{"date":"2023-10-10","close":1740.0},{"date":"2023-10-11","close":1740.0},{"date":"2023-10-12","close":1740.0},{"date":"2023-10-13","close":1740.0},{"date":"2023-10-16","close":1740.0},{"date":"2023-10-17","close":1740.0},{"date":"2023-10-18","close":1740.0},{"date":"2023-10-19","close":1740.0},{"date":"2023-10-20","close":1740.0},{"date":"2023-10-23","close":1740.0},{"date":"2023-10-24","close":1740.0},{"date":"2023-10-25","close":1740.0},{"date":"2023-10-26","close":1740.0},{"date":"2023-10-27","close":1740.0},{"date":"2023-10-30","close":1740.0},{"date":"2023-10-31","close":1740.0},{"date":"2023-11-01","close":2260.0},{"date":"2023-11-02","close":2120.0},{"date":"2023-11-03","close":1821.0},{"date":"2023-11-06","close":1666.0},{"date":"2023-11-07","close":2165.0},{"date":"2023-11-08","close":1845.0},{"date":"2023-11-09","close":1810.0},{"date":"2023-11-10","close":1835.0},{"date":"2023-11-13","close":1718.0},{"date":"2023-11-14","close":1739.0},{"date":"2023-11-15","close":1780.0},{"date":"2023-11-16","close":1768.0},{"date":"2023-11-17","close":1733.0},{"date":"2023-11-20","close":1727.0},{"date":"2023-11-21","close":1692.0},{"date":"2023-11-22","close":1649.0},{"date":"2023-11-23","close":1617.0},{"date":"2023-11-24","close":1610.0},{"date":"2023-11-27","close":1593.0},{"date":"2023-11-28","close":1528.0},{"date":"2023-11-29","close":1477.0},{"date":"2023-11-30","close":1474.0},{"date":"2023-12-01","close":1467.0},{"date":"2023-12-04","close":1381.0},{"date":"2023-12-05","close":1409.0},{"date":"2023-12-06","close":1414.0},{"date":"2023-12-07","close":1398.0},{"date":"2023-12-08","close":1412.0},{"date":"2023-12-11","close":1390.0},{"date":"2023-12-12","close":1332.0},{"date":"2023-12-13","close":1290.0},{"date":"2023-12-14","close":1265.0},{"date":"2023-12-15","close":1297.0},{"date":"2023-12-18","close":1278.0},{"date":"2023-12-19","close":1262.0},{"date":"2023-12-20","close":1184.0},{"date":"2023-12-21","close":1142.0},{"date":"2023-12-22","close":1143.0},{"date":"2023-12-26","close":1152.0},{"date":"2023-12-27","close":1140.0},{"date":"2023-12-28","close":1125.0},{"date":"2024-01-02","close":1188.0},{"date":"2024-01-03","close":1160.0},{"date":"2024-01-04","close":1310.0},{"date":"2024-01-05","close":1340.0},{"date":"2024-01-08","close":1340.0},{"date":"2024-01-09","close":1331.0},{"date":"2024-01-10","close":1331.0},{"date":"2024-01-11","close":1315.0},{"date":"2024-01-12","close":1341.0},{"date":"2024-01-15","close":1360.0},{"date":"2024-01-16","close":1342.0},{"date":"2024-01-17","close":1322.0},{"date":"2024-01-18","close":1329.0},{"date":"2024-01-19","close":1201.0},{"date":"2024-01-22","close":1151.0},{"date":"2024-01-23","close":1169.0},{"date":"2024-01-24","close":1213.0},{"date":"2024-01-25","close":1222.0},{"date":"2024-01-26","close":1263.0},{"date":"2024-01-29","close":1197.0},{"date":"2024-01-30","close":1183.0},{"date":"2024-01-31","close":1174.0},{"date":"2024-02-01","close":1150.0},{"date":"2024-02-02","close":1185.0},{"date":"2024-02-05","close":1177.0},{"date":"2024-02-06","close":1178.0},{"date":"2024-02-07","close":1155.0},{"date":"2024-02-08","close":1150.0},{"date":"2024-02-13","close":1116.0},{"date":"2024-02-14","close":1109.0},{"date":"2024-02-15","close":1103.0},{"date":"2024-02-16","close":1105.0},{"date":"2024-02-19","close":1089.0},{"date":"2024-02-20","close":1088.0},{"date":"2024-02-21","close":1101.0},{"date":"2024-02-22","close":1098.0},{"date":"2024-02-23","close":1096.0},{"date":"2024-02-26","close":1089.0},{"date":"2024-02-27","close":1085.0},{"date":"2024-02-28","close":1062.0},{"date":"2024-02-29","close":1058.0},{"date":"2024-03-04","close":1048.0},{"date":"2024-03-05","close":1019.0},{"date":"2024-03-06","close":994.0},{"date":"2024-03-07","close":992.0},{"date":"2024-03-08","close":967.0},{"date":"2024-03-11","close":984.0},{"date":"2024-03-12","close":983.0},{"date":"2024-03-13","close":957.0},{"date":"2024-03-14","close":971.0},{"date":"2024-03-15","close":981.0},{"date":"2024-03-18","close":986.0},{"date":"2024-03-19","close":1013.0},{"date":"2024-03-20","close":1013.0},{"date":"2024-03-21","close":1001.0},{"date":"2024-03-22","close":1014.0},{"date":"2024-03-25","close":1012.0},{"date":"2024-03-26","close":1011.0},{"date":"2024-03-27","close":1015.0},{"date":"2024-03-28","close":1268.0},{"date":"2024-03-29","close":1216.0},{"date":"2024-04-01","close":1297.0},{"date":"2024-04-02","close":1220.0},{"date":"2024-04-03","close":1190.0},{"date":"2024-04-04","close":1224.0},{"date":"2024-04-05","close":1399.0},{"date":"2024-04-08","close":1387.0},{"date":"2024-04-09","close":1450.0},{"date":"2024-04-11","close":1361.0},{"date":"2024-04-12","close":1426.0},{"date":"2024-04-15","close":1383.0},{"date":"2024-04-16","close":1382.0},{"date":"2024-04-17","close":1340.0},{"date":"2024-04-18","close":1320.0},{"date":"2024-04-19","close":1240.0},{"date":"2024-04-22","close":1309.0},{"date":"2024-04-23","close":1286.0},{"date":"2024-04-24","close":1282.0},{"date":"2024-04-25","close":1241.0},{"date":"2024-04-26","close":1249.0},{"date":"2024-04-29","close":1221.0},{"date":"2024-04-30","close":1226.0},{"date":"2024-05-02","close":1161.0},{"date":"2024-05-03","close":1235.0},{"date":"2024-05-07","close":1270.0},{"date":"2024-05-08","close":1248.0},{"date":"2024-05-09","close":1207.0},{"date":"2024-05-10","close":1220.0},{"date":"2024-05-13","close":1208.0},{"date":"2024-05-14","close":1236.0},{"date":"2024-05-16","close":1244.0},{"date":"2024-05-17","close":1244.0},{"date":"2024-05-20","close":1213.0},{"date":"2024-05-21","close":1198.0},{"date":"2024-05-22","close":1200.0},{"date":"2024-05-23","close":1188.0},{"date":"2024-05-24","close":1181.0},{"date":"2024-05-27","close":1175.0},{"date":"2024-05-28","close":1172.0},{"date":"2024-05-29","close":1146.0},{"date":"2024-05-30","close":1108.0},{"date":"2024-05-31","close":1118.0},{"date":"2024-06-03","close":1138.0},{"date":"2024-06-04","close":1109.0},{"date":"2024-06-05","close":1116.0},{"date":"2024-06-07","close":1109.0},{"date":"2024-06-10","close":1081.0},{"date":"2024-06-11","close":1088.0},{"date":"2024-06-12","close":1092.0},{"date":"2024-06-13","close":1090.0},{"date":"2024-06-14","close":1066.0},{"date":"2024-06-17","close":1024.0},{"date":"2024-06-18","close":1046.0},{"date":"2024-06-19","close":1010.0},{"date":"2024-06-20","close":1012.0},{"date":"2024-06-21","close":993.0},{"date":"2024-06-24","close":1008.0},{"date":"2024-06-25","close":997.0},{"date":"2024-06-26","close":990.0},{"date":"2024-06-27","close":990.0},{"date":"2024-06-28","close":971.0},{"date":"2024-07-01","close":965.0},{"date":"2024-07-02","close":966.0},{"date":"2024-07-03","close":942.0},{"date":"2024-07-04","close":926.0},{"date":"2024-07-05","close":930.0},{"date":"2024-07-08","close":975.0},{"date":"2024-07-09","close":961.0},{"date":"2024-07-10","close":980.0},{"date":"2024-07-11","close":935.0},{"date":"2024-07-12","close":935.0},{"date":"2024-07-15","close":938.0},{"date":"2024-07-16","close":930.0},{"date":"2024-07-17","close":932.0},{"date":"2024-07-18","close":932.0},{"date":"2024-07-19","close":940.0},{"date":"2024-07-22","close":932.0},{"date":"2024-07-23","close":949.0},{"date":"2024-07-24","close":946.0},{"date":"2024-07-25","close":932.0},{"date":"2024-07-26","close":937.0},{"date":"2024-07-29","close":949.0},{"date":"2024-07-30","close":932.0},{"date":"2024-07-31","close":941.0},{"date":"2024-08-01","close":958.0},{"date":"2024-08-02","close":969.0},{"date":"2024-08-05","close":916.0},{"date":"2024-08-06","close":934.0},{"date":"2024-08-07","close":923.0},{"date":"2024-08-08","close":917.0},{"date":"2024-08-09","close":945.0},{"date":"2024-08-12","close":937.0},{"date":"2024-08-13","close":938.0},{"date":"2024-08-14","close":917.0},{"date":"2024-08-16","close":918.0},{"date":"2024-08-19","close":890.0},{"date":"2024-08-20","close":916.0},{"date":"2024-08-21","close":900.0},{"date":"2024-08-22","close":896.0},{"date":"2024-08-23","close":896.0},{"date":"2024-08-26","close":890.0},{"date":"2024-08-27","close":885.0},{"date":"2024-08-28","close":892.0},{"date":"2024-08-29","close":904.0},{"date":"2024-08-30","close":914.0},{"date":"2024-09-02","close":911.0},{"date":"2024-09-03","close":914.0},{"date":"2024-09-04","close":914.0},{"date":"2024-09-05","close":906.0},{"date":"2024-09-06","close":954.0},{"date":"2024-09-09","close":1240.0},{"date":"2024-09-10","close":1612.0},{"date":"2024-09-11","close":2095.0},{"date":"2024-09-12","close":2720.0},{"date":"2024-09-13","close":3535.0},{"date":"2024-09-19","close":3535.0},{"date":"2024-09-20","close":4595.0},{"date":"2024-09-23","close":4810.0},{"date":"2024-09-24","close":4810.0},{"date":"2024-09-25","close":4220.0},{"date":"2024-09-26","close":4390.0},{"date":"2024-09-27","close":3975.0},{"date":"2024-09-30","close":3990.0},{"date":"2024-10-02","close":4315.0},{"date":"2024-10-04","close":4280.0},{"date":"2024-10-07","close":4200.0},{"date":"2024-10-08","close":4225.0},{"date":"2024-10-10","close":3995.0},{"date":"2024-10-11","close":4140.0},{"date":"2024-10-14","close":4140.0},{"date":"2024-10-15","close":4095.0},{"date":"2024-10-16","close":4155.0},{"date":"2024-10-17","close":4200.0},{"date":"2024-10-18","close":4015.0},{"date":"2024-10-21","close":3620.0},{"date":"2024-10-22","close":3125.0},{"date":"2024-10-23","close":3360.0},{"date":"2024-10-24","close":3170.0},{"date":"2024-10-25","close":3010.0},{"date":"2024-10-28","close":2950.0},{"date":"2024-10-29","close":2785.0},{"date":"2024-10-30","close":2805.0},{"date":"2024-10-31","close":3050.0},{"date":"2024-11-01","close":3630.0},{"date":"2024-11-04","close":3395.0},{"date":"2024-11-05","close":3590.0},{"date":"2024-11-06","close":3005.0},{"date":"2024-11-07","close":3005.0},{"date":"2024-11-08","close":3000.0},{"date":"2024-11-11","close":3015.0},{"date":"2024-11-12","close":3375.0},{"date":"2024-11-13","close":3300.0},{"date":"2024-11-14","close":3035.0},{"date":"2024-11-15","close":3080.0},{"date":"2024-11-18","close":3135.0},{"date":"2024-11-19","close":3285.0},{"date":"2024-11-20","close":3475.0},{"date":"2024-11-21","close":3325.0},{"date":"2024-11-22","close":3535.0},{"date":"2024-11-25","close":3420.0},{"date":"2024-11-26","close":3250.0},{"date":"2024-11-27","close":3190.0},{"date":"2024-11-28","close":3270.0},{"date":"2024-11-29","close":3110.0},{"date":"2024-12-02","close":3345.0},{"date":"2024-12-03","close":3205.0},{"date":"2024-12-04","close":3170.0},{"date":"2024-12-05","close":2950.0},{"date":"2024-12-06","close":3245.0},{"date":"2024-12-09","close":3105.0},{"date":"2024-12-10","close":3135.0},{"date":"2024-12-11","close":3100.0},{"date":"2024-12-12","close":3175.0},{"date":"2024-12-13","close":3230.0},{"date":"2024-12-16","close":3275.0},{"date":"2024-12-17","close":3195.0},{"date":"2024-12-18","close":3120.0},{"date":"2024-12-19","close":3190.0},{"date":"2024-12-20","close":3265.0},{"date":"2024-12-23","close":3175.0},{"date":"2024-12-24","close":3135.0},{"date":"2024-12-26","close":3010.0},{"date":"2024-12-27","close":3010.0},{"date":"2024-12-30","close":2940.0},{"date":"2025-01-02","close":2885.0},{"date":"2025-01-03","close":2930.0},{"date":"2025-01-06","close":2995.0},{"date":"2025-01-07","close":3015.0},{"date":"2025-01-08","close":3105.0},{"date":"2025-01-09","close":3270.0},{"date":"2025-01-10","close":3170.0},{"date":"2025-01-13","close":3275.0},{"date":"2025-01-14","close":3305.0},{"date":"2025-01-15","close":2995.0},{"date":"2025-01-16","close":2100.0},{"date":"2025-01-17","close":1704.0},{"date":"2025-01-20","close":1550.0},{"date":"2025-01-21","close":1389.0},{"date":"2025-01-22","close":973.0},{"date":"2025-01-23","close":946.0},{"date":"2025-01-24","close":966.0},{"date":"2025-01-31","close":919.0},{"date":"2025-02-03","close":877.0},{"date":"2025-02-04","close":870.0},{"date":"2025-02-05","close":829.0},{"date":"2025-02-06","close":805.0},{"date":"2025-02-07","close":752.0},{"date":"2025-02-10","close":977.0},{"date":"2025-02-11","close":870.0},{"date":"2025-02-12","close":821.0},{"date":"2025-02-13","close":829.0},{"date":"2025-02-14","close":809.0},{"date":"2025-02-17","close":811.0},{"date":"2025-02-18","close":784.0},{"date":"2025-02-19","close":790.0},{"date":"2025-02-20","close":781.0},{"date":"2025-02-21","close":769.0},{"date":"2025-02-24","close":769.0},{"date":"2025-02-25","close":750.0},{"date":"2025-02-26","close":731.0},{"date":"2025-02-27","close":645.0},{"date":"2025-02-28","close":630.0},{"date":"2025-03-04","close":674.0},{"date":"2025-03-05","close":685.0},{"date":"2025-03-06","close":652.0},{"date":"2025-03-07","close":652.0},{"date":"2025-03-10","close":689.0},{"date":"2025-03-11","close":711.0},{"date":"2025-03-12","close":699.0},{"date":"2025-03-13","close":710.0},{"date":"2025-03-14","close":720.0},{"date":"2025-03-17","close":708.0},{"date":"2025-03-18","close":708.0},{"date":"2025-03-19","close":697.0},{"date":"2025-03-20","close":823.0},{"date":"2025-03-21","close":750.0},{"date":"2025-03-24","close":750.0},{"date":"2025-03-25","close":740.0},{"date":"2025-03-26","close":740.0},{"date":"2025-03-27","close":725.0},{"date":"2025-03-28","close":714.0},{"date":"2025-03-31","close":714.0},{"date":"2025-04-01","close":725.0},{"date":"2025-04-02","close":685.0},{"date":"2025-04-03","close":666.0},{"date":"2025-04-04","close":669.0},{"date":"2025-04-07","close":644.0},{"date":"2025-04-08","close":652.0},{"date":"2025-04-09","close":622.0},{"date":"2025-04-10","close":622.0},{"date":"2025-04-11","close":628.0},{"date":"2025-04-14","close":631.0},{"date":"2025-04-15","close":643.0},{"date":"2025-04-16","close":641.0},{"date":"2025-04-17","close":632.0},{"date":"2025-04-18","close":619.0},{"date":"2025-04-21","close":624.0},{"date":"2025-04-22","close":610.0},{"date":"2025-04-23","close":607.0},{"date":"2025-04-24","close":599.0},{"date":"2025-04-25","close":657.0},{"date":"2025-04-28","close":635.0},{"date":"2025-04-29","close":633.0},{"date":"2025-04-30","close":683.0},{"date":"2025-05-02","close":777.0},{"date":"2025-05-07","close":729.0},{"date":"2025-05-08","close":748.0},{"date":"2025-05-09","close":727.0},{"date":"2025-05-12","close":724.0},{"date":"2025-05-13","close":729.0},{"date":"2025-05-14","close":820.0},{"date":"2025-05-15","close":886.0},{"date":"2025-05-16","close":887.0},{"date":"2025-05-19","close":975.0},{"date":"2025-05-20","close":1000.0},{"date":"2025-05-21","close":980.0},{"date":"2025-05-22","close":946.0},{"date":"2025-05-23","close":944.0},{"date":"2025-05-26","close":1007.0},{"date":"2025-05-27","close":924.0},{"date":"2025-05-28","close":837.0},{"date":"2025-05-29","close":792.0},{"date":"2025-05-30","close":827.0},{"date":"2025-06-02","close":779.0},{"date":"2025-06-04","close":760.0},{"date":"2025-06-05","close":761.0},{"date":"2025-06-09","close":750.0},{"date":"2025-06-10","close":744.0},{"date":"2025-06-11","close":746.0},{"date":"2025-06-12","close":739.0},{"date":"2025-06-13","close":718.0},{"date":"2025-06-16","close":660.0},{"date":"2025-06-17","close":700.0},{"date":"2025-06-18","close":682.0},{"date":"2025-06-19","close":675.0},{"date":"2025-06-20","close":668.0},{"date":"2025-06-23","close":654.0},{"date":"2025-06-24","close":657.0},{"date":"2025-06-25","close":665.0},{"date":"2025-06-26","close":690.0},{"date":"2025-06-27","close":661.0},{"date":"2025-06-30","close":651.0},{"date":"2025-07-01","close":656.0},{"date":"2025-07-02","close":662.0},{"date":"2025-07-03","close":635.0},{"date":"2025-07-04","close":676.0},{"date":"2025-07-07","close":604.0},{"date":"2025-07-08","close":620.0},{"date":"2025-07-09","close":643.0},{"date":"2025-07-10","close":658.0},{"date":"2025-07-11","close":657.0},{"date":"2025-07-14","close":674.0},{"date":"2025-07-15","close":656.0},{"date":"2025-07-16","close":688.0},{"date":"2025-07-17","close":660.0},{"date":"2025-07-18","close":656.0},{"date":"2025-07-21","close":652.0},{"date":"2025-07-22","close":640.0},{"date":"2025-07-23","close":630.0},{"date":"2025-07-24","close":633.0},{"date":"2025-07-25","close":626.0},{"date":"2025-07-28","close":665.0},{"date":"2025-07-29","close":725.0},{"date":"2025-07-30","close":755.0},{"date":"2025-07-31","close":819.0},{"date":"2025-08-01","close":730.0},{"date":"2025-08-04","close":716.0},{"date":"2025-08-05","close":715.0},{"date":"2025-08-06","close":686.0},{"date":"2025-08-07","close":671.0},{"date":"2025-08-08","close":667.0},{"date":"2025-08-11","close":661.0},{"date":"2025-08-12","close":656.0},{"date":"2025-08-13","close":713.0},{"date":"2025-08-14","close":710.0},{"date":"2025-08-18","close":721.0},{"date":"2025-08-19","close":710.0},{"date":"2025-08-20","close":697.0},{"date":"2025-08-21","close":678.0},{"date":"2025-08-22","close":691.0},{"date":"2025-08-25","close":695.0},{"date":"2025-08-26","close":681.0},{"date":"2025-08-27","close":669.0},{"date":"2025-08-28","close":669.0},{"date":"2025-08-29","close":689.0},{"date":"2025-09-01","close":688.0},{"date":"2025-09-02","close":690.0},{"date":"2025-09-03","close":694.0},{"date":"2025-09-04","close":683.0},{"date":"2025-09-05","close":675.0},{"date":"2025-09-08","close":673.0},{"date":"2025-09-09","close":683.0},{"date":"2025-09-10","close":673.0},{"date":"2025-09-11","close":660.0},{"date":"2025-09-12","close":651.0},{"date":"2025-09-15","close":658.0},{"date":"2025-09-16","close":664.0},{"date":"2025-09-17","close":657.0},{"date":"2025-09-18","close":661.0},{"date":"2025-09-19","close":680.0},{"date":"2025-09-22","close":669.0},{"date":"2025-09-23","close":664.0},{"date":"2025-09-24","close":713.0},{"date":"2025-09-25","close":709.0},{"date":"2025-09-26","close":755.0},{"date":"2025-09-29","close":722.0},{"date":"2025-09-30","close":785.0},{"date":"2025-10-01","close":699.0},{"date":"2025-10-02","close":686.0},{"date":"2025-10-10","close":685.0},{"date":"2025-10-13","close":678.0},{"date":"2025-10-14","close":670.0},{"date":"2025-10-15","close":672.0},{"date":"2025-10-16","close":703.0},{"date":"2025-10-17","close":670.0},{"date":"2025-10-20","close":664.0},{"date":"2025-10-21","close":667.0},{"date":"2025-10-22","close":639.0},{"date":"2025-10-23","close":648.0},{"date":"2025-10-24","close":635.0},{"date":"2025-10-27","close":618.0},{"date":"2025-10-28","close":655.0},{"date":"2025-10-29","close":669.0},{"date":"2025-10-30","close":633.0},{"date":"2025-10-31","close":627.0},{"date":"2025-11-03","close":620.0},{"date":"2025-11-04","close":636.0},{"date":"2025-11-05","close":632.0},{"date":"2025-11-06","close":627.0},{"date":"2025-11-07","close":634.0},{"date":"2025-11-10","close":647.0},{"date":"2025-11-11","close":619.0},{"date":"2025-11-12","close":618.0},{"date":"2025-11-13","close":623.0},{"date":"2025-11-14","close":607.0},{"date":"2025-11-17","close":596.0},{"date":"2025-11-18","close":592.0},{"date":"2025-11-19","close":572.0},{"date":"2025-11-20","close":584.0},{"date":"2025-11-21","close":541.0},{"date":"2025-11-24","close":541.0},{"date":"2025-11-25","close":541.0},{"date":"2025-11-26","close":541.0},{"date":"2025-11-27","close":541.0},{"date":"2025-11-28","close":541.0},{"date":"2025-12-01","close":541.0},{"date":"2025-12-02","close":541.0},{"date":"2025-12-03","close":541.0},{"date":"2025-12-04","close":541.0},{"date":"2025-12-05","close":541.0},{"date":"2025-12-08","close":541.0},{"date":"2025-12-09","close":541.0},{"date":"2025-12-10","close":541.0},{"date":"2025-12-11","close":541.0},{"date":"2025-12-12","close":541.0},{"date":"2025-12-15","close":541.0},{"date":"2025-12-16","close":541.0},{"date":"2025-12-17","close":541.0},{"date":"2025-12-18","close":541.0},{"date":"2025-12-19","close":541.0},{"date":"2025-12-22","close":541.0},{"date":"2025-12-23","close":541.0},{"date":"2025-12-24","close":541.0},{"date":"2025-12-26","close":541.0},{"date":"2025-12-29","close":541.0},{"date":"2025-12-30","close":541.0},{"date":"2026-01-02","close":541.0},{"date":"2026-01-05","close":541.0},{"date":"2026-01-06","close":541.0},{"date":"2026-01-07","close":541.0},{"date":"2026-01-08","close":541.0},{"date":"2026-01-09","close":541.0},{"date":"2026-01-12","close":541.0},{"date":"2026-01-13","close":541.0},{"date":"2026-01-14","close":541.0},{"date":"2026-01-15","close":541.0},{"date":"2026-01-16","close":541.0},{"date":"2026-01-19","close":541.0},{"date":"2026-01-20","close":541.0},{"date":"2026-01-21","close":541.0},{"date":"2026-01-22","close":541.0},{"date":"2026-01-23","close":541.0},{"date":"2026-01-26","close":541.0},{"date":"2026-01-27","close":541.0},{"date":"2026-01-28","close":541.0},{"date":"2026-01-29","close":541.0},{"date":"2026-01-30","close":541.0},{"date":"2026-02-02","close":541.0},{"date":"2026-02-03","close":541.0},{"date":"2026-02-04","close":541.0},{"date":"2026-02-05","close":541.0},{"date":"2026-02-06","close":541.0},{"date":"2026-02-09","close":541.0},{"date":"2026-02-10","close":541.0},{"date":"2026-02-11","close":541.0},{"date":"2026-02-12","close":541.0},{"date":"2026-02-13","close":541.0},{"date":"2026-02-19","close":541.0},{"date":"2026-02-20","close":541.0},{"date":"2026-02-23","close":541.0},{"date":"2026-02-24","close":541.0},{"date":"2026-02-25","close":541.0},{"date":"2026-02-26","close":541.0},{"date":"2026-02-27","close":541.0},{"date":"2026-03-03","close":541.0},{"date":"2026-03-04","close":541.0},{"date":"2026-03-05","close":541.0},{"date":"2026-03-06","close":541.0},{"date":"2026-03-09","close":541.0},{"date":"2026-03-10","close":541.0},{"date":"2026-03-11","close":541.0},{"date":"2026-03-12","close":541.0},{"date":"2026-03-13","close":541.0},{"date":"2026-03-16","close":541.0},{"date":"2026-03-17","close":541.0},{"date":"2026-03-18","close":541.0},{"date":"2026-03-19","close":541.0},{"date":"2026-03-20","close":541.0},{"date":"2026-03-23","close":541.0},{"date":"2026-03-24","close":541.0},{"date":"2026-03-25","close":541.0},{"date":"2026-03-26","close":541.0},{"date":"2026-03-27","close":541.0},{"date":"2026-03-30","close":541.0},{"date":"2026-03-31","close":541.0},{"date":"2026-04-01","close":541.0},{"date":"2026-04-02","close":541.0},{"date":"2026-04-03","close":541.0},{"date":"2026-04-06","close":541.0},{"date":"2026-04-07","close":541.0},{"date":"2026-04-08","close":541.0},{"date":"2026-04-09","close":541.0},{"date":"2026-04-10","close":541.0},{"date":"2026-04-13","close":541.0},{"date":"2026-04-14","close":541.0},{"date":"2026-04-15","close":541.0},{"date":"2026-04-16","close":541.0},{"date":"2026-04-17","close":541.0},{"date":"2026-04-20","close":541.0},{"date":"2026-04-21","close":541.0},{"date":"2026-04-22","close":541.0},{"date":"2026-04-23","close":541.0},{"date":"2026-04-24","close":541.0},{"date":"2026-04-27","close":541.0},{"date":"2026-04-28","close":541.0},{"date":"2026-04-29","close":541.0},{"date":"2026-04-30","close":541.0},{"date":"2026-05-04","close":541.0},{"date":"2026-05-06","close":541.0},{"date":"2026-05-07","close":541.0},{"date":"2026-05-08","close":541.0},{"date":"2026-05-11","close":541.0},{"date":"2026-05-12","close":541.0},{"date":"2026-05-13","close":541.0},{"date":"2026-05-14","close":541.0},{"date":"2026-05-15","close":541.0},{"date":"2026-05-18","close":541.0},{"date":"2026-05-19","close":541.0},{"date":"2026-05-20","close":541.0},{"date":"2026-05-21","close":541.0},{"date":"2026-05-22","close":541.0},{"date":"2026-05-26","close":541.0},{"date":"2026-05-27","close":541.0},{"date":"2026-05-28","close":541.0},{"date":"2026-05-29","close":541.0},{"date":"2026-06-01","close":541.0},{"date":"2026-06-02","close":541.0},{"date":"2026-06-04","close":541.0},{"date":"2026-06-05","close":541.0},{"date":"2026-06-08","close":541.0},{"date":"2026-06-09","close":541.0},{"date":"2026-06-10","close":541.0},{"date":"2026-06-11","close":541.0},{"date":"2026-06-12","close":541.0},{"date":"2026-06-15","close":541.0},{"date":"2026-06-16","close":541.0},{"date":"2026-06-17","close":541.0},{"date":"2026-06-18","close":541.0},{"date":"2026-06-19","close":541.0},{"date":"2026-06-22","close":541.0},{"date":"2026-06-23","close":541.0},{"date":"2026-06-24","close":541.0},{"date":"2026-06-25","close":541.0},{"date":"2026-06-26","close":541.0},{"date":"2026-06-29","close":541.0},{"date":"2026-06-30","close":541.0},{"date":"2026-07-01","close":541.0},{"date":"2026-07-02","close":541.0},{"date":"2026-07-03","close":541.0},{"date":"2026-07-06","close":541.0},{"date":"2026-07-07","close":541.0},{"date":"2026-07-08","close":541.0},{"date":"2026-07-09","close":541.0},{"date":"2026-07-10","close":541.0},{"date":"2026-07-13","close":541.0},{"date":"2026-07-14","close":541.0},{"date":"2026-07-15","close":541.0},{"date":"2026-07-16","close":541.0},{"date":"2026-07-20","close":541.0},{"date":"2026-07-21","close":541.0},{"date":"2026-07-22","close":541.0},{"date":"2026-07-23","close":541.0},{"date":"2026-07-24","close":541.0},{"date":"2026-07-27","close":541.0},{"date":"2026-07-28","close":541.0},{"date":"2026-07-29","close":541.0},{"date":"2026-07-30","close":541.0},{"date":"2026-07-31","close":541.0},{"date":"2026-08-03","close":541.0},{"date":"2026-08-04","close":541.0},{"date":"2026-08-05","close":541.0},{"date":"2026-08-06","close":541.0},{"date":"2026-08-07","close":541.0},{"date":"2026-08-10","close":541.0},{"date":"2026-08-11","close":541.0},{"date":"2026-08-12","close":541.0},{"date":"2026-08-13","close":541.0},{"date":"2026-08-14","close":541.0},{"date":"2026-08-18","close":541.0},{"date":"2026-08-19","close":541.0},{"date":"2026-08-20","close":541.0},{"date":"2026-08-21","close":541.0},{"date":"2026-08-24","close":541.0},{"date":"2026-08-25","close":541.0},{"date":"2026-08-26","close":541.0},{"date":"2026-08-27","close":541.0},{"date":"2026-08-28","close":541.0},{"date":"2026-08-31","close":541.0},{"date":"2026-09-01","close":541.0},{"date":"2026-09-02","close":541.0},{"date":"2026-09-03","close":541.0},{"date":"2026-09-04","close":541.0},{"date":"2026-09-07","close":541.0},{"date":"2026-09-08","close":541.0},{"date":"2026-09-09","close":541.0},{"date":"2026-09-10","close":541.0},{"date":"2026-09-11","close":541.0},{"date":"2026-09-14","close":541.0},{"date":"2026-09-15","close":541.0},{"date":"2026-09-16","close":541.0},{"date":"2026-09-17","close":541.0},{"date":"2026-09-18","close":541.0},{"date":"2026-09-21","close":541.0},{"date":"2026-09-22","close":541.0},{"date":"2026-09-23","close":541.0},{"date":"2026-09-28","close":541.0},{"date":"2026-09-29","close":541.0},{"date":"2026-09-30","close":541.0},{"date":"2026-10-01","close":541.0},{"date":"2026-10-02","close":541.0},{"date":"2026-10-06","close":541.0},{"date":"2026-10-07","close":541.0},{"date":"2026-10-08","close":541.0},{"date":"2026-10-12","close":541.0},{"date":"2026-10-13","close":541.0},{"date":"2026-10-14","close":541.0},{"date":"2026-10-15","close":541.0},{"date":"2026-10-16","close":541.0},{"date":"2026-10-19","close":541.0},{"date":"2026-10-20","close":541.0},{"date":"2026-10-21","close":541.0},{"date":"2026-10-22","close":541.0},{"date":"2026-10-23","close":541.0}],"chart_data":[{"date":"2024-10-23","open":3100,"high":3470,"low":2955,"close":3360,"volume":1323691,"rsi_14":36.3,"sma_20":4103.0,"sma_60":2197.2,"sma_120":1642.27},{"date":"2024-10-24","open":3310,"high":3445,"low":3075,"close":3170,"volume":318234,"rsi_14":23.56,"sma_20":4021.0,"sma_60":2234.22,"sma_120":1658.0},{"date":"2024-10-25","open":3175,"high":3225,"low":2945,"close":3010,"volume":343283,"rsi_14":22.27,"sma_20":3931.0,"sma_60":2268.62,"sma_120":1672.74},{"date":"2024-10-28","open":2925,"high":3130,"low":2840,"close":2950,"volume":271713,"rsi_14":22.47,"sma_20":3867.5,"sma_60":2302.25,"sma_120":1686.92},{"date":"2024-10-29","open":3000,"high":3075,"low":2715,"close":2785,"volume":574088,"rsi_14":20.12,"sma_20":3787.25,"sma_60":2333.05,"sma_120":1699.95},{"date":"2024-10-30","open":2890,"high":2990,"low":2630,"close":2805,"volume":529475,"rsi_14":22.95,"sma_20":3728.75,"sma_60":2363.98,"sma_120":1713.11},{"date":"2024-10-31","open":2805,"high":3050,"low":2665,"close":3050,"volume":700043,"rsi_14":26.3,"sma_20":3681.75,"sma_60":2399.28,"sma_120":1728.85},{"date":"2024-11-01","open":3070,"high":3965,"low":2990,"close":3630,"volume":4811688,"rsi_14":41.15,"sma_20":3647.5,"sma_60":2444.1,"sma_120":1748.81},{"date":"2024-11-04","open":3635,"high":3825,"low":3310,"close":3395,"volume":1430404,"rsi_14":38.6,"sma_20":3603.25,"sma_60":2484.72,"sma_120":1766.52},{"date":"2024-11-05","open":3415,"high":3865,"low":3250,"close":3590,"volume":3426360,"rsi_14":41.19,"sma_20":3572.75,"sma_60":2528.4,"sma_120":1786.03},{"date":"2024-11-06","open":3445,"high":3500,"low":2895,"close":3005,"volume":1770058,"rsi_14":34.05,"sma_20":3511.75,"sma_60":2563.22,"sma_120":1801.02},{"date":"2024-11-07","open":2859,"high":3258,"low":2859,"close":3005,"volume":748455,"rsi_14":37.23,"sma_20":3466.25,"sma_60":2599.07,"sma_120":1816.56},{"date":"2024-11-08","open":3110,"high":3270,"low":2950,"close":3000,"volume":425876,"rsi_14":40.69,"sma_20":3409.25,"sma_60":2633.68,"sma_120":1831.49},{"date":"2024-11-11","open":2950,"high":3125,"low":2950,"close":3015,"volume":435683,"rsi_14":48.07,"sma_20":3353.0,"sma_60":2668.65,"sma_120":1846.32},{"date":"2024-11-12","open":3015,"high":3645,"low":3015,"close":3375,"volume":2886559,"rsi_14":50.25,"sma_20":3317.0,"sma_60":2709.15,"sma_120":1864.08},{"date":"2024-11-13","open":3270,"high":3375,"low":3060,"close":3300,"volume":608620,"rsi_14":52.27,"sma_20":3274.25,"sma_60":2748.53,"sma_120":1881.21},{"date":"2024-11-14","open":3245,"high":3245,"low":2800,"close":3035,"volume":842374,"rsi_14":50.42,"sma_20":3216.0,"sma_60":2783.48,"sma_120":1896.39},{"date":"2024-11-15","open":3000,"high":3095,"low":2840,"close":3080,"volume":398151,"rsi_14":52.2,"sma_20":3169.25,"sma_60":2819.53,"sma_120":1912.08},{"date":"2024-11-18","open":3080,"high":3165,"low":2985,"close":3135,"volume":399726,"rsi_14":56.16,"sma_20":3145.0,"sma_60":2856.48,"sma_120":1928.2},{"date":"2024-11-19","open":3260,"high":3450,"low":3085,"close":3285,"volume":747542,"rsi_14":58.08,"sma_20":3153.0,"sma_60":2896.4,"sma_120":1945.67},{"date":"2024-11-20","open":3360,"high":3740,"low":3295,"close":3475,"volume":1884717,"rsi_14":57.29,"sma_20":3158.75,"sma_60":2939.05,"sma_120":1964.79},{"date":"2024-11-21","open":3580,"high":3730,"low":3260,"close":3325,"volume":1329698,"rsi_14":43.86,"sma_20":3166.5,"sma_60":2979.47,"sma_120":1982.71},{"date":"2024-11-22","open":3280,"high":3650,"low":3100,"close":3535,"volume":1096369,"rsi_14":52.85,"sma_20":3192.75,"sma_60":3023.45,"sma_120":2002.4},{"date":"2024-11-25","open":3760,"high":3760,"low":3400,"close":3420,"volume":617061,"rsi_14":46.43,"sma_20":3216.25,"sma_60":3065.52,"sma_120":2021.35},{"date":"2024-11-26","open":3420,"high":3420,"low":3210,"close":3250,"volume":320536,"rsi_14":56.23,"sma_20":3239.5,"sma_60":3104.85,"sma_120":2039.2},{"date":"2024-11-27","open":3250,"high":3420,"low":3080,"close":3190,"volume":453554,"rsi_14":52.7,"sma_20":3258.75,"sma_60":3143.27,"sma_120":2056.47},{"date":"2024-11-28","open":3195,"high":3300,"low":3115,"close":3270,"volume":298147,"rsi_14":56.96,"sma_20":3269.75,"sma_60":3182.9,"sma_120":2074.23},{"date":"2024-11-29","open":3275,"high":3375,"low":3020,"close":3110,"volume":356398,"rsi_14":52.28,"sma_20":3243.75,"sma_60":3219.67,"sma_120":2090.91},{"date":"2024-12-02","open":3125,"high":3490,"low":3120,"close":3345,"volume":586628,"rsi_14":49.23,"sma_20":3241.25,"sma_60":3260.18,"sma_120":2109.48},{"date":"2024-12-03","open":3255,"high":3315,"low":3160,"close":3205,"volume":247971,"rsi_14":47.65,"sma_20":3222.0,"sma_60":3298.42,"sma_120":2126.95},{"date":"2024-12-04","open":3050,"high":3170,"low":2965,"close":3170,"volume":393771,"rsi_14":53.76,"sma_20":3230.25,"sma_60":3336.02,"sma_120":2144.36},{"date":"2024-12-05","open":3170,"high":3270,"low":2925,"close":2950,"volume":351646,"rsi_14":46.7,"sma_20":3223.5,"sma_60":3369.95,"sma_120":2159.88},{"date":"2024-12-06","open":3000,"high":3245,"low":2970,"close":3245,"volume":501840,"rsi_14":52.49,"sma_20":3235.75,"sma_60":3408.93,"sma_120":2177.82},{"date":"2024-12-09","open":3200,"high":3420,"low":3105,"close":3105,"volume":643552,"rsi_14":45.91,"sma_20":3240.25,"sma_60":3444.78,"sma_120":2194.61},{"date":"2024-12-10","open":3270,"high":3280,"low":3105,"close":3135,"volume":412701,"rsi_14":41.67,"sma_20":3228.25,"sma_60":3476.37,"sma_120":2211.85},{"date":"2024-12-11","open":3125,"high":3205,"low":3065,"close":3100,"volume":205444,"rsi_14":44.16,"sma_20":3218.25,"sma_60":3501.17,"sma_120":2229.15},{"date":"2024-12-12","open":3130,"high":3230,"low":3035,"close":3175,"volume":287114,"rsi_14":39.94,"sma_20":3225.25,"sma_60":3519.17,"sma_120":2246.89},{"date":"2024-12-13","open":3220,"high":3265,"low":3045,"close":3230,"volume":453281,"rsi_14":44.51,"sma_20":3232.75,"sma_60":3527.67,"sma_120":2265.39},{"date":"2024-12-16","open":3300,"high":3330,"low":3165,"close":3275,"volume":441809,"rsi_14":50.78,"sma_20":3239.75,"sma_60":3523.33,"sma_120":2284.25},{"date":"2024-12-17","open":3240,"high":3270,"low":3065,"close":3195,"volume":277570,"rsi_14":50.15,"sma_20":3235.25,"sma_60":3517.67,"sma_120":2302.6},{"date":"2024-12-18","open":3185,"high":3245,"low":3080,"close":3120,"volume":316954,"rsi_14":45.37,"sma_20":3217.5,"sma_60":3493.08,"sma_120":2320.2},{"date":"2024-12-19","open":3130,"high":3315,"low":3100,"close":3190,"volume":499837,"rsi_14":52.61,"sma_20":3210.75,"sma_60":3466.08,"sma_120":2338.47},{"date":"2024-12-20","open":3200,"high":3700,"low":3080,"close":3265,"volume":2585579,"rsi_14":47.08,"sma_20":3197.25,"sma_60":3440.33,"sma_120":2357.43},{"date":"2024-12-23","open":3235,"high":3555,"low":3110,"close":3175,"volume":1204630,"rsi_14":48.86,"sma_20":3185.0,"sma_60":3422.92,"sma_120":2375.64},{"date":"2024-12-24","open":3175,"high":3205,"low":2915,"close":3135,"volume":731345,"rsi_14":48.68,"sma_20":3179.25,"sma_60":3402.0,"sma_120":2393.68},{"date":"2024-12-26","open":3095,"high":3140,"low":3010,"close":3010,"volume":232640,"rsi_14":52.44,"sma_20":3170.25,"sma_60":3385.92,"sma_120":2410.72},{"date":"2024-12-27","open":3010,"high":3100,"low":2910,"close":3010,"volume":292664,"rsi_14":37.43,"sma_20":3157.25,"sma_60":3369.58,"sma_120":2427.75},{"date":"2024-12-30","open":2935,"high":3070,"low":2900,"close":2940,"volume":296524,"rsi_14":40.46,"sma_20":3148.75,"sma_60":3346.67,"sma_120":2444.4},{"date":"2025-01-02","open":2950,"high":2990,"low":2760,"close":2885,"volume":457089,"rsi_14":35.96,"sma_20":3125.75,"sma_60":3323.42,"sma_120":2460.72},{"date":"2025-01-03","open":2825,"high":2955,"low":2800,"close":2930,"volume":400072,"rsi_14":40.56,"sma_20":3112.0,"sma_60":3302.25,"sma_120":2477.39},{"date":"2025-01-06","open":2945,"high":3065,"low":2890,"close":2995,"volume":333149,"rsi_14":39.89,"sma_20":3103.25,"sma_60":3281.75,"sma_120":2494.22},{"date":"2025-01-07","open":3050,"high":3085,"low":2965,"close":3015,"volume":184603,"rsi_14":37.43,"sma_20":3106.5,"sma_60":3265.42,"sma_120":2511.34},{"date":"2025-01-08","open":3000,"high":3145,"low":2915,"close":3105,"volume":340869,"rsi_14":40.56,"sma_20":3099.5,"sma_60":3248.17,"sma_120":2529.05},{"date":"2025-01-09","open":3050,"high":3290,"low":3045,"close":3270,"volume":453360,"rsi_14":53.81,"sma_20":3107.75,"sma_60":3233.67,"sma_120":2548.51},{"date":"2025-01-10","open":3200,"high":3200,"low":2685,"close":3170,"volume":1695686,"rsi_14":52.48,"sma_20":3109.5,"sma_60":3218.25,"sma_120":2567.13},{"date":"2025-01-13","open":3170,"high":3300,"low":3000,"close":3275,"volume":675328,"rsi_14":54.07,"sma_20":3118.25,"sma_60":3203.58,"sma_120":2586.61},{"date":"2025-01-14","open":3300,"high":3585,"low":3070,"close":3305,"volume":1230700,"rsi_14":52.0,"sma_20":3124.75,"sma_60":3188.67,"sma_120":2606.4},{"date":"2025-01-15","open":3240,"high":3315,"low":2850,"close":2995,"volume":5163161,"rsi_14":42.62,"sma_20":3113.0,"sma_60":3171.67,"sma_120":2623.59},{"date":"2025-01-16","open":3075,"high":3075,"low":2100,"close":2100,"volume":6578939,"rsi_14":25.06,"sma_20":3054.25,"sma_60":3146.33,"sma_120":2633.32},{"date":"2025-01-17","open":2060,"high":2060,"low":1470,"close":1704,"volume":61753581,"rsi_14":22.17,"sma_20":2979.7,"sma_60":3122.65,"sma_120":2639.69},{"date":"2025-01-20","open":1640,"high":1747,"low":1541,"close":1550,"volume":12854943,"rsi_14":20.8,"sma_20":2901.2,"sma_60":3092.48,"sma_120":2644.84},{"date":"2025-01-21","open":1545,"high":1575,"low":1389,"close":1389,"volume":9326786,"rsi_14":20.07,"sma_20":2811.15,"sma_60":3062.8,"sma_120":2648.51},{"date":"2025-01-22","open":1432,"high":1446,"low":973,"close":973,"volume":76880620,"rsi_14":17.62,"sma_20":2696.55,"sma_60":3028.85,"sma_120":2648.73},{"date":"2025-01-23","open":997,"high":1038,"low":906,"close":946,"volume":36906576,"rsi_14":16.19,"sma_20":2585.1,"sma_60":2995.45,"sma_120":2648.85},{"date":"2025-01-24","open":930,"high":1034,"low":910,"close":966,"volume":18974497,"rsi_14":14.88,"sma_20":2476.65,"sma_60":2965.13,"sma_120":2649.09},{"date":"2025-01-31","open":971,"high":974,"low":911,"close":919,"volume":5455286,"rsi_14":14.06,"sma_20":2372.1,"sma_60":2933.7,"sma_120":2648.84},{"date":"2025-02-03","open":900,"high":900,"low":830,"close":877,"volume":5506370,"rsi_14":11.16,"sma_20":2265.45,"sma_60":2897.48,"sma_120":2648.38},{"date":"2025-02-04","open":877,"high":928,"low":845,"close":870,"volume":3874564,"rsi_14":5.72,"sma_20":2161.95,"sma_60":2851.48,"sma_120":2647.79},{"date":"2025-02-05","open":866,"high":890,"low":818,"close":829,"volume":4361499,"rsi_14":5.85,"sma_20":2059.15,"sma_60":2808.72,"sma_120":2646.72},{"date":"2025-02-06","open":828,"high":848,"low":797,"close":805,"volume":3738079,"rsi_14":1.95,"sma_20":1952.9,"sma_60":2762.3,"sma_120":2645.35},{"date":"2025-02-07","open":813,"high":820,"low":751,"close":752,"volume":4588874,"rsi_14":0.77,"sma_20":1840.75,"sma_60":2724.75,"sma_120":2643.98},{"date":"2025-02-10","open":756,"high":977,"low":756,"close":977,"volume":20775216,"rsi_14":9.77,"sma_20":1738.85,"sma_60":2689.62,"sma_120":2644.34},{"date":"2025-02-11","open":1037,"high":1092,"low":864,"close":870,"volume":20307935,"rsi_14":14.24,"sma_20":1627.1,"sma_60":2654.12,"sma_120":2643.9},{"date":"2025-02-12","open":870,"high":890,"low":803,"close":821,"volume":5133921,"rsi_14":17.84,"sma_20":1504.65,"sma_60":2617.55,"sma_120":2643.1},{"date":"2025-02-13","open":840,"high":884,"low":810,"close":829,"volume":2626264,"rsi_14":20.62,"sma_20":1387.6,"sma_60":2575.12,"sma_120":2642.13},{"date":"2025-02-14","open":840,"high":840,"low":800,"close":809,"volume":2345072,"rsi_14":23.3,"sma_20":1264.3,"sma_60":2533.6,"sma_120":2641.07},{"date":"2025-02-17","open":814,"high":814,"low":797,"close":811,"volume":1388578,"rsi_14":37.95,"sma_20":1139.6,"sma_60":2496.53,"sma_120":2640.01},{"date":"2025-02-18","open":800,"high":801,"low":775,"close":784,"volume":1819584,"rsi_14":37.95,"sma_20":1029.05,"sma_60":2458.27,"sma_120":2638.9},{"date":"2025-02-19","open":784,"high":799,"low":756,"close":790,"volume":2361990,"rsi_14":36.63,"sma_20":963.55,"sma_60":2419.18,"sma_120":2637.83},{"date":"2025-02-20","open":802,"high":828,"low":765,"close":781,"volume":1533956,"rsi_14":38.87,"sma_20":917.4,"sma_60":2377.45,"sma_120":2636.93},{"date":"2025-02-21","open":784,"high":789,"low":763,"close":769,"volume":1597135,"rsi_14":40.85,"sma_20":878.35,"sma_60":2332.35,"sma_120":2635.7},{"date":"2025-02-24","open":785,"high":785,"low":760,"close":769,"volume":1083730,"rsi_14":41.34,"sma_20":847.35,"sma_60":2289.75,"sma_120":2634.61},{"date":"2025-02-25","open":769,"high":775,"low":750,"close":750,"volume":1143263,"rsi_14":42.96,"sma_20":836.2,"sma_60":2243.33,"sma_120":2633.39},{"date":"2025-02-26","open":754,"high":755,"low":730,"close":731,"volume":1468410,"rsi_14":43.35,"sma_20":825.45,"sma_60":2198.52,"sma_120":2632.02},{"date":"2025-02-27","open":725,"high":736,"low":602,"close":645,"volume":6760513,"rsi_14":40.92,"sma_20":809.4,"sma_60":2155.1,"sma_120":2629.97},{"date":"2025-02-28","open":672,"high":672,"low":609,"close":630,"volume":2822789,"rsi_14":4.22,"sma_20":794.95,"sma_60":2112.43,"sma_120":2627.85},{"date":"2025-03-04","open":630,"high":780,"low":628,"close":674,"volume":17796897,"rsi_14":18.99,"sma_20":784.8,"sma_60":2069.17,"sma_120":2626.03},{"date":"2025-03-05","open":680,"high":760,"low":680,"close":685,"volume":6024054,"rsi_14":25.54,"sma_20":775.55,"sma_60":2028.75,"sma_120":2624.21},{"date":"2025-03-06","open":680,"high":680,"low":637,"close":652,"volume":2191854,"rsi_14":20.79,"sma_20":766.7,"sma_60":1983.87,"sma_120":2622.03},{"date":"2025-03-07","open":679,"high":680,"low":645,"close":652,"volume":1362922,"rsi_14":22.26,"sma_20":759.05,"sma_60":1941.32,"sma_120":2619.87},{"date":"2025-03-10","open":670,"high":737,"low":654,"close":689,"volume":4462096,"rsi_14":30.82,"sma_20":755.9,"sma_60":1899.97,"sma_120":2617.99},{"date":"2025-03-11","open":660,"high":718,"low":628,"close":711,"volume":1787092,"rsi_14":38.34,"sma_20":742.6,"sma_60":1862.65,"sma_120":2616.3},{"date":"2025-03-12","open":710,"high":718,"low":691,"close":699,"volume":1088347,"rsi_14":35.74,"sma_20":734.05,"sma_60":1820.22,"sma_120":2614.57},{"date":"2025-03-13","open":697,"high":734,"low":685,"close":710,"volume":1686120,"rsi_14":38.94,"sma_20":728.5,"sma_60":1780.3,"sma_120":2612.54},{"date":"2025-03-14","open":737,"high":742,"low":694,"close":720,"volume":1135906,"rsi_14":42.32,"sma_20":723.05,"sma_60":1740.05,"sma_120":2608.21},{"date":"2025-03-17","open":720,"high":734,"low":700,"close":708,"volume":811013,"rsi_14":40.79,"sma_20":718.0,"sma_60":1700.18,"sma_120":2600.68},{"date":"2025-03-18","open":709,"high":732,"low":705,"close":708,"volume":1239321,"rsi_14":43.27,"sma_20":712.85,"sma_60":1659.07,"sma_120":2589.12},{"date":"2025-03-19","open":709,"high":728,"low":694,"close":697,"volume":857934,"rsi_14":44.41,"sma_20":708.5,"sma_60":1616.85,"sma_120":2572.26},{"date":"2025-03-20","open":736,"high":900,"low":735,"close":823,"volume":27945044,"rsi_14":75.87,"sma_20":710.15,"sma_60":1575.98,"sma_120":2549.66},{"date":"2025-03-21","open":849,"high":849,"low":741,"close":750,"volume":4291068,"rsi_14":64.93,"sma_20":708.6,"sma_60":1535.23,"sma_120":2526.45},{"date":"2025-03-24","open":754,"high":764,"low":716,"close":750,"volume":1958330,"rsi_14":60.61,"sma_20":707.65,"sma_60":1495.73,"sma_120":2494.41},{"date":"2025-03-25","open":739,"high":750,"low":725,"close":740,"volume":1145789,"rsi_14":57.7,"sma_20":706.2,"sma_60":1454.9,"sma_120":2460.49},{"date":"2025-03-26","open":751,"high":786,"low":733,"close":740,"volume":1148955,"rsi_14":63.58,"sma_20":705.7,"sma_60":1412.82,"sma_120":2426.57},{"date":"2025-03-27","open":739,"high":753,"low":724,"close":725,"volume":1204720,"rsi_14":60.77,"sma_20":705.4,"sma_60":1371.98,"sma_120":2397.45},{"date":"2025-03-28","open":724,"high":745,"low":711,"close":714,"volume":662101,"rsi_14":53.99,"sma_20":708.85,"sma_60":1331.63,"sma_120":2366.82},{"date":"2025-03-31","open":714,"high":724,"low":681,"close":714,"volume":890755,"rsi_14":50.52,"sma_20":713.05,"sma_60":1293.37,"sma_120":2339.64},{"date":"2025-04-01","open":721,"high":770,"low":698,"close":725,"volume":1714760,"rsi_14":54.48,"sma_20":715.6,"sma_60":1255.28,"sma_120":2312.43},{"date":"2025-04-02","open":726,"high":726,"low":684,"close":685,"volume":988885,"rsi_14":46.08,"sma_20":715.6,"sma_60":1217.7,"sma_120":2282.18},{"date":"2025-04-03","open":681,"high":683,"low":635,"close":666,"volume":966381,"rsi_14":41.77,"sma_20":716.3,"sma_60":1180.72,"sma_120":2252.07},{"date":"2025-04-04","open":652,"high":675,"low":650,"close":669,"volume":897131,"rsi_14":43.89,"sma_20":717.15,"sma_60":1143.03,"sma_120":2222.64},{"date":"2025-04-07","open":659,"high":659,"low":630,"close":644,"volume":932893,"rsi_14":40.7,"sma_20":714.9,"sma_60":1103.85,"sma_120":2192.8},{"date":"2025-04-08","open":647,"high":705,"low":640,"close":652,"volume":819816,"rsi_14":43.4,"sma_20":711.95,"sma_60":1064.47,"sma_120":2164.94},{"date":"2025-04-09","open":652,"high":652,"low":619,"close":622,"volume":570390,"rsi_14":8.98,"sma_20":708.1,"sma_60":1023.08,"sma_120":2135.62},{"date":"2025-04-10","open":640,"high":679,"low":615,"close":622,"volume":1572295,"rsi_14":12.79,"sma_20":703.7,"sma_60":978.95,"sma_120":2106.31},{"date":"2025-04-11","open":618,"high":634,"low":604,"close":628,"volume":808157,"rsi_14":15.73,"sma_20":699.1,"sma_60":936.58,"sma_120":2077.42},{"date":"2025-04-14","open":628,"high":639,"low":626,"close":631,"volume":698292,"rsi_14":18.13,"sma_20":695.25,"sma_60":892.52,"sma_120":2048.05},{"date":"2025-04-15","open":635,"high":655,"low":620,"close":643,"volume":780464,"rsi_14":23.5,"sma_20":692.0,"sma_60":848.15,"sma_120":2018.41},{"date":"2025-04-16","open":644,"high":669,"low":635,"close":641,"volume":956750,"rsi_14":25.29,"sma_20":689.2,"sma_60":808.92,"sma_120":1990.29},{"date":"2025-04-17","open":655,"high":655,"low":630,"close":632,"volume":456565,"rsi_14":25.6,"sma_20":679.65,"sma_60":784.45,"sma_120":1965.39},{"date":"2025-04-18","open":616,"high":639,"low":612,"close":619,"volume":874386,"rsi_14":23.76,"sma_20":673.1,"sma_60":766.37,"sma_120":1944.51},{"date":"2025-04-21","open":620,"high":630,"low":614,"close":624,"volume":437396,"rsi_14":21.14,"sma_20":666.8,"sma_60":750.93,"sma_120":1921.71},{"date":"2025-04-22","open":621,"high":621,"low":608,"close":610,"volume":687148,"rsi_14":24.83,"sma_20":660.3,"sma_60":737.95,"sma_120":1900.38},{"date":"2025-04-23","open":611,"high":617,"low":595,"close":607,"volume":921020,"rsi_14":27.82,"sma_20":653.65,"sma_60":731.85,"sma_120":1880.35},{"date":"2025-04-24","open":610,"high":614,"low":594,"close":599,"volume":826758,"rsi_14":24.64,"sma_20":647.35,"sma_60":726.07,"sma_120":1860.76},{"date":"2025-04-25","open":602,"high":695,"low":593,"close":657,"volume":7785074,"rsi_14":53.8,"sma_20":644.5,"sma_60":720.92,"sma_120":1843.03},{"date":"2025-04-28","open":664,"high":695,"low":635,"close":635,"volume":2336556,"rsi_14":45.41,"sma_20":640.55,"sma_60":716.18,"sma_120":1824.94},{"date":"2025-04-29","open":637,"high":655,"low":621,"close":633,"volume":845541,"rsi_14":53.5,"sma_20":635.95,"sma_60":712.12,"sma_120":1804.8},{"date":"2025-04-30","open":625,"high":721,"low":625,"close":683,"volume":3747981,"rsi_14":64.73,"sma_20":635.85,"sma_60":709.0,"sma_120":1780.24},{"date":"2025-05-02","open":673,"high":785,"low":650,"close":777,"volume":4667929,"rsi_14":75.25,"sma_20":641.4,"sma_60":708.13,"sma_120":1758.42},{"date":"2025-05-07","open":770,"high":773,"low":700,"close":729,"volume":2160261,"rsi_14":64.41,"sma_20":644.4,"sma_60":706.87,"sma_120":1734.58},{"date":"2025-05-08","open":737,"high":783,"low":710,"close":748,"volume":1940850,"rsi_14":65.13,"sma_20":649.6,"sma_60":706.8,"sma_120":1715.78},{"date":"2025-05-09","open":741,"high":742,"low":714,"close":727,"volume":855923,"rsi_14":61.75,"sma_20":653.35,"sma_60":702.63,"sma_120":1696.12},{"date":"2025-05-12","open":735,"high":770,"low":705,"close":724,"volume":994004,"rsi_14":62.78,"sma_20":658.45,"sma_60":700.2,"sma_120":1677.16},{"date":"2025-05-13","open":714,"high":750,"low":714,"close":729,"volume":920347,"rsi_14":65.62,"sma_20":663.8,"sma_60":698.67,"sma_120":1658.11},{"date":"2025-05-14","open":729,"high":840,"low":720,"close":820,"volume":7129456,"rsi_14":72.37,"sma_20":673.4,"sma_60":698.52,"sma_120":1636.82},{"date":"2025-05-15","open":813,"high":898,"low":779,"close":886,"volume":5311890,"rsi_14":78.16,"sma_20":686.15,"sma_60":699.8,"sma_120":1616.7},{"date":"2025-05-16","open":878,"high":915,"low":845,"close":887,"volume":2968000,"rsi_14":78.69,"sma_20":698.35,"sma_60":701.07,"sma_120":1598.8},{"date":"2025-05-19","open":887,"high":975,"low":869,"close":975,"volume":4131209,"rsi_14":83.1,"sma_20":715.05,"sma_60":704.25,"sma_120":1581.26},{"date":"2025-05-20","open":975,"high":1008,"low":923,"close":1000,"volume":2893956,"rsi_14":82.06,"sma_20":733.45,"sma_60":707.75,"sma_120":1563.47},{"date":"2025-05-21","open":1000,"high":1075,"low":976,"close":980,"volume":3839134,"rsi_14":82.36,"sma_20":751.5,"sma_60":711.07,"sma_120":1544.26},{"date":"2025-05-22","open":952,"high":986,"low":910,"close":946,"volume":1794665,"rsi_14":77.7,"sma_20":767.6,"sma_60":714.02,"sma_120":1523.18},{"date":"2025-05-23","open":936,"high":946,"low":881,"close":944,"volume":1190700,"rsi_14":75.24,"sma_20":784.3,"sma_60":716.93,"sma_120":1503.34},{"date":"2025-05-26","open":944,"high":1029,"low":902,"close":1007,"volume":3192229,"rsi_14":73.66,"sma_20":804.3,"sma_60":721.22,"sma_120":1482.28},{"date":"2025-05-27","open":1013,"high":1035,"low":924,"close":924,"volume":1705383,"rsi_14":68.71,"sma_20":820.55,"sma_60":724.43,"sma_120":1461.47},{"date":"2025-05-28","open":911,"high":940,"low":816,"close":837,"volume":3386103,"rsi_14":57.56,"sma_20":829.55,"sma_60":727.63,"sma_120":1441.37},{"date":"2025-05-29","open":838,"high":876,"low":790,"close":792,"volume":1766334,"rsi_14":55.3,"sma_20":837.4,"sma_60":730.33,"sma_120":1421.38},{"date":"2025-05-30","open":792,"high":850,"low":773,"close":827,"volume":2069205,"rsi_14":57.98,"sma_20":847.1,"sma_60":732.88,"sma_120":1401.03},{"date":"2025-06-02","open":827,"high":839,"low":775,"close":779,"volume":1484041,"rsi_14":53.63,"sma_20":851.9,"sma_60":734.45,"sma_120":1381.6},{"date":"2025-06-04","open":779,"high":810,"low":748,"close":760,"volume":1434331,"rsi_14":45.13,"sma_20":851.05,"sma_60":736.25,"sma_120":1360.06},{"date":"2025-06-05","open":760,"high":789,"low":758,"close":761,"volume":824266,"rsi_14":38.66,"sma_20":852.65,"sma_60":738.07,"sma_120":1339.69},{"date":"2025-06-09","open":761,"high":773,"low":740,"close":750,"volume":763754,"rsi_14":37.79,"sma_20":852.75,"sma_60":739.08,"sma_120":1319.53},{"date":"2025-06-10","open":750,"high":759,"low":735,"close":744,"volume":751850,"rsi_14":25.89,"sma_20":853.6,"sma_60":739.63,"sma_120":1301.14},{"date":"2025-06-11","open":744,"high":770,"low":737,"close":746,"volume":733845,"rsi_14":22.15,"sma_20":854.7,"sma_60":740.42,"sma_120":1280.32},{"date":"2025-06-12","open":747,"high":754,"low":735,"close":739,"volume":607359,"rsi_14":22.8,"sma_20":855.2,"sma_60":740.9,"sma_120":1260.6},{"date":"2025-06-13","open":740,"high":740,"low":708,"close":718,"volume":1165518,"rsi_14":23.49,"sma_20":850.1,"sma_60":740.87,"sma_120":1240.46},{"date":"2025-06-16","open":707,"high":715,"low":652,"close":660,"volume":927351,"rsi_14":20.78,"sma_20":838.8,"sma_60":740.07,"sma_120":1220.12},{"date":"2025-06-17","open":666,"high":731,"low":666,"close":700,"volume":1091751,"rsi_14":16.85,"sma_20":829.45,"sma_60":739.93,"sma_120":1199.5},{"date":"2025-06-18","open":700,"high":700,"low":675,"close":682,"volume":607392,"rsi_14":19.6,"sma_20":814.8,"sma_60":739.68,"sma_120":1178.27},{"date":"2025-06-19","open":682,"high":699,"low":659,"close":675,"volume":690314,"rsi_14":24.53,"sma_20":798.55,"sma_60":737.22,"sma_120":1156.6},{"date":"2025-06-20","open":678,"high":690,"low":665,"close":668,"volume":571359,"rsi_14":27.86,"sma_20":782.95,"sma_60":735.85,"sma_120":1135.54},{"date":"2025-06-23","open":678,"high":678,"low":652,"close":654,"volume":589396,"rsi_14":16.6,"sma_20":768.35,"sma_60":734.25,"sma_120":1114.99},{"date":"2025-06-24","open":666,"high":674,"low":648,"close":657,"volume":541705,"rsi_14":21.5,"sma_20":754.0,"sma_60":732.87,"sma_120":1093.88},{"date":"2025-06-25","open":657,"high":719,"low":645,"close":665,"volume":1411328,"rsi_14":26.6,"sma_20":736.9,"sma_60":731.62,"sma_120":1072.22},{"date":"2025-06-26","open":668,"high":700,"low":665,"close":690,"volume":763550,"rsi_14":34.36,"sma_20":725.2,"sma_60":731.03,"sma_120":1051.51},{"date":"2025-06-27","open":700,"high":700,"low":660,"close":661,"volume":708615,"rsi_14":31.84,"sma_20":716.4,"sma_60":730.15,"sma_120":1030.89},{"date":"2025-06-30","open":655,"high":687,"low":649,"close":651,"volume":767338,"rsi_14":31.33,"sma_20":709.35,"sma_60":729.1,"sma_120":1011.23},{"date":"2025-07-01","open":651,"high":684,"low":650,"close":656,"volume":448488,"rsi_14":32.14,"sma_20":700.8,"sma_60":727.95,"sma_120":991.62},{"date":"2025-07-02","open":655,"high":676,"low":650,"close":662,"volume":386232,"rsi_14":34.66,"sma_20":694.95,"sma_60":727.57,"sma_120":972.63},{"date":"2025-07-03","open":656,"high":685,"low":619,"close":635,"volume":2255559,"rsi_14":33.85,"sma_20":688.7,"sma_60":727.05,"sma_120":953.88},{"date":"2025-07-04","open":639,"high":685,"low":638,"close":676,"volume":1217990,"rsi_14":53.33,"sma_20":684.45,"sma_60":727.17,"sma_120":935.1},{"date":"2025-07-07","open":689,"high":696,"low":586,"close":604,"volume":3419903,"rsi_14":32.35,"sma_20":677.15,"sma_60":726.5,"sma_120":915.17},{"date":"2025-07-08","open":605,"high":642,"low":601,"close":620,"volume":1095719,"rsi_14":38.52,"sma_20":670.95,"sma_60":725.97,"sma_120":895.22},{"date":"2025-07-09","open":636,"high":664,"low":615,"close":643,"volume":862436,"rsi_14":44.41,"sma_20":665.8,"sma_60":726.32,"sma_120":874.7},{"date":"2025-07-10","open":643,"high":665,"low":631,"close":658,"volume":597607,"rsi_14":48.3,"sma_20":661.75,"sma_60":726.92,"sma_120":852.93},{"date":"2025-07-11","open":658,"high":662,"low":646,"close":657,"volume":446254,"rsi_14":50.53,"sma_20":658.7,"sma_60":727.4,"sma_120":831.99},{"date":"2025-07-14","open":656,"high":694,"low":649,"close":674,"volume":1216563,"rsi_14":52.88,"sma_20":659.4,"sma_60":728.12,"sma_120":810.32},{"date":"2025-07-15","open":670,"high":679,"low":649,"close":656,"volume":648909,"rsi_14":48.52,"sma_20":657.2,"sma_60":728.33,"sma_120":788.24},{"date":"2025-07-16","open":656,"high":756,"low":654,"close":688,"volume":4949036,"rsi_14":49.68,"sma_20":657.5,"sma_60":729.12,"sma_120":769.02},{"date":"2025-07-17","open":699,"high":710,"low":650,"close":660,"volume":1561842,"rsi_14":49.84,"sma_20":656.75,"sma_60":729.58,"sma_120":757.02},{"date":"2025-07-18","open":655,"high":666,"low":647,"close":656,"volume":666661,"rsi_14":50.82,"sma_20":656.15,"sma_60":730.2,"sma_120":748.28},{"date":"2025-07-21","open":657,"high":661,"low":645,"close":652,"volume":506048,"rsi_14":49.34,"sma_20":656.05,"sma_60":730.67,"sma_120":740.8},{"date":"2025-07-22","open":652,"high":670,"low":637,"close":640,"volume":781300,"rsi_14":46.45,"sma_20":655.2,"sma_60":731.17,"sma_120":734.56},{"date":"2025-07-23","open":646,"high":646,"low":627,"close":630,"volume":686812,"rsi_14":49.15,"sma_20":653.45,"sma_60":731.55,"sma_120":731.7},{"date":"2025-07-24","open":630,"high":639,"low":626,"close":633,"volume":314654,"rsi_14":41.57,"sma_20":650.6,"sma_60":732.12,"sma_120":729.09},{"date":"2025-07-25","open":633,"high":652,"low":623,"close":626,"volume":645722,"rsi_14":55.79,"sma_20":648.85,"sma_60":731.6,"sma_120":726.26},{"date":"2025-07-28","open":629,"high":675,"low":629,"close":665,"volume":1767862,"rsi_14":60.56,"sma_20":649.55,"sma_60":732.1,"sma_120":724.14},{"date":"2025-07-29","open":665,"high":748,"low":659,"close":725,"volume":4131319,"rsi_14":66.4,"sma_20":653.0,"sma_60":733.63,"sma_120":722.88},{"date":"2025-07-30","open":723,"high":795,"low":707,"close":755,"volume":2581140,"rsi_14":68.3,"sma_20":657.65,"sma_60":734.83,"sma_120":721.92},{"date":"2025-07-31","open":731,"high":829,"low":729,"close":819,"volume":2769415,"rsi_14":74.7,"sma_20":666.85,"sma_60":735.53,"sma_120":721.83},{"date":"2025-08-01","open":814,"high":823,"low":716,"close":730,"volume":1700114,"rsi_14":57.0,"sma_20":669.55,"sma_60":735.55,"sma_120":721.21},{"date":"2025-08-04","open":730,"high":819,"low":685,"close":716,"volume":2429189,"rsi_14":57.58,"sma_20":675.15,"sma_60":735.02,"sma_120":720.91},{"date":"2025-08-05","open":721,"high":739,"low":700,"close":715,"volume":1232646,"rsi_14":53.7,"sma_20":679.9,"sma_60":734.82,"sma_120":718.73},{"date":"2025-08-06","open":715,"high":716,"low":673,"close":686,"volume":1290026,"rsi_14":53.55,"sma_20":682.05,"sma_60":734.18,"sma_120":717.19},{"date":"2025-08-07","open":669,"high":690,"low":662,"close":671,"volume":698007,"rsi_14":51.99,"sma_20":682.7,"sma_60":733.22,"sma_120":715.94},{"date":"2025-08-08","open":671,"high":678,"low":659,"close":667,"volume":839230,"rsi_14":51.99,"sma_20":683.2,"sma_60":730.67,"sma_120":714.59},{"date":"2025-08-11","open":667,"high":669,"low":655,"close":661,"volume":582063,"rsi_14":52.83,"sma_20":682.55,"sma_60":726.92,"sma_120":713.36},{"date":"2025-08-12","open":664,"high":669,"low":652,"close":656,"volume":415681,"rsi_14":53.55,"sma_20":682.55,"sma_60":723.07,"sma_120":712.07},{"date":"2025-08-13","open":655,"high":745,"low":652,"close":713,"volume":3173257,"rsi_14":59.52,"sma_20":683.8,"sma_60":718.7,"sma_120":711.48},{"date":"2025-08-14","open":699,"high":725,"low":679,"close":710,"volume":788077,"rsi_14":60.1,"sma_20":686.3,"sma_60":713.87,"sma_120":710.81},{"date":"2025-08-18","open":702,"high":753,"low":691,"close":721,"volume":895586,"rsi_14":57.22,"sma_20":689.55,"sma_60":709.55,"sma_120":710.31},{"date":"2025-08-19","open":721,"high":730,"low":693,"close":710,"volume":685813,"rsi_14":47.79,"sma_20":692.45,"sma_60":705.62,"sma_120":709.82},{"date":"2025-08-20","open":684,"high":717,"low":684,"close":697,"volume":470215,"rsi_14":40.99,"sma_20":695.3,"sma_60":701.5,"sma_120":709.22},{"date":"2025-08-21","open":699,"high":709,"low":677,"close":678,"volume":497837,"rsi_14":24.55,"sma_20":697.7,"sma_60":696.02,"sma_120":708.62},{"date":"2025-08-22","open":679,"high":700,"low":672,"close":691,"volume":365785,"rsi_14":40.3,"sma_20":700.6,"sma_60":692.13,"sma_120":708.28},{"date":"2025-08-25","open":684,"high":710,"low":681,"close":695,"volume":434384,"rsi_14":44.5,"sma_20":704.05,"sma_60":689.77,"sma_120":708.7},{"date":"2025-08-26","open":695,"high":700,"low":681,"close":681,"volume":254860,"rsi_14":41.67,"sma_20":704.85,"sma_60":687.92,"sma_120":709.12},{"date":"2025-08-27","open":698,"high":698,"low":655,"close":669,"volume":648003,"rsi_14":45.45,"sma_20":702.05,"sma_60":685.28,"sma_120":709.08},{"date":"2025-08-28","open":661,"high":674,"low":660,"close":669,"volume":320391,"rsi_14":49.42,"sma_20":697.75,"sma_60":683.45,"sma_120":708.95},{"date":"2025-08-29","open":669,"high":709,"low":659,"close":689,"volume":518837,"rsi_14":55.85,"sma_20":691.25,"sma_60":682.27,"sma_120":709.26},{"date":"2025-09-01","open":685,"high":696,"low":664,"close":688,"volume":304382,"rsi_14":57.38,"sma_20":689.15,"sma_60":681.05,"sma_120":709.56},{"date":"2025-09-02","open":685,"high":698,"low":670,"close":690,"volume":258491,"rsi_14":59.44,"sma_20":687.85,"sma_60":680.05,"sma_120":709.57},{"date":"2025-09-03","open":690,"high":702,"low":682,"close":694,"volume":162862,"rsi_14":42.52,"sma_20":686.8,"sma_60":679.22,"sma_120":709.42},{"date":"2025-09-04","open":694,"high":707,"low":683,"close":683,"volume":166124,"rsi_14":40.0,"sma_20":686.65,"sma_60":678.17,"sma_120":709.29},{"date":"2025-09-05","open":680,"high":689,"low":670,"close":675,"volume":320195,"rsi_14":32.58,"sma_20":686.85,"sma_60":677.1,"sma_120":709.0},{"date":"2025-09-08","open":672,"high":679,"low":662,"close":673,"volume":360100,"rsi_14":34.96,"sma_20":687.15,"sma_60":676.35,"sma_120":708.61},{"date":"2025-09-09","open":694,"high":709,"low":676,"close":683,"volume":588307,"rsi_14":44.17,"sma_20":688.25,"sma_60":676.73,"sma_120":708.4},{"date":"2025-09-10","open":682,"high":697,"low":653,"close":673,"volume":675298,"rsi_14":47.75,"sma_20":689.1,"sma_60":676.28,"sma_120":708.11},{"date":"2025-09-11","open":675,"high":681,"low":655,"close":660,"volume":678026,"rsi_14":36.04,"sma_20":686.45,"sma_60":675.92,"sma_120":707.8},{"date":"2025-09-12","open":660,"high":662,"low":650,"close":651,"volume":611406,"rsi_14":31.03,"sma_20":683.5,"sma_60":675.52,"sma_120":706.37},{"date":"2025-09-15","open":655,"high":672,"low":652,"close":658,"volume":391002,"rsi_14":39.45,"sma_20":680.35,"sma_60":675.35,"sma_120":705.6},{"date":"2025-09-16","open":658,"high":668,"low":652,"close":664,"volume":295596,"rsi_14":47.57,"sma_20":678.05,"sma_60":675.52,"sma_120":704.88},{"date":"2025-09-17","open":664,"high":668,"low":655,"close":657,"volume":244101,"rsi_14":44.55,"sma_20":676.05,"sma_60":675.52,"sma_120":704.19},{"date":"2025-09-18","open":657,"high":666,"low":653,"close":661,"volume":388298,"rsi_14":32.97,"sma_20":675.05,"sma_60":675.4,"sma_120":703.51},{"date":"2025-09-19","open":662,"high":809,"low":658,"close":680,"volume":12272513,"rsi_14":46.43,"sma_20":674.5,"sma_60":675.23,"sma_120":703.13},{"date":"2025-09-22","open":690,"high":692,"low":659,"close":669,"volume":1116017,"rsi_14":41.32,"sma_20":673.2,"sma_60":675.37,"sma_120":702.76},{"date":"2025-09-23","open":674,"high":674,"low":659,"close":664,"volume":653280,"rsi_14":37.7,"sma_20":672.35,"sma_60":675.58,"sma_120":702.34},{"date":"2025-09-24","open":665,"high":751,"low":662,"close":713,"volume":3793921,"rsi_14":59.38,"sma_20":674.55,"sma_60":676.53,"sma_120":702.24},{"date":"2025-09-25","open":713,"high":745,"low":686,"close":709,"volume":969702,"rsi_14":60.9,"sma_20":676.55,"sma_60":677.32,"sma_120":702.44},{"date":"2025-09-26","open":707,"high":798,"low":687,"close":755,"volume":4745632,"rsi_14":70.5,"sma_20":679.85,"sma_60":679.32,"sma_120":703.18},{"date":"2025-09-29","open":755,"high":764,"low":710,"close":722,"volume":1680106,"rsi_14":58.74,"sma_20":681.55,"sma_60":680.08,"sma_120":703.62},{"date":"2025-09-30","open":705,"high":825,"low":705,"close":785,"volume":4040448,"rsi_14":70.29,"sma_20":686.3,"sma_60":683.1,"sma_120":704.8},{"date":"2025-10-01","open":900,"high":902,"low":687,"close":699,"volume":5963679,"rsi_14":55.59,"sma_20":686.55,"sma_60":684.42,"sma_120":705.19},{"date":"2025-10-02","open":715,"high":753,"low":675,"close":686,"volume":1898653,"rsi_14":54.19,"sma_20":686.45,"sma_60":685.05,"sma_120":705.68},{"date":"2025-10-10","open":681,"high":690,"low":665,"close":685,"volume":528620,"rsi_14":53.8,"sma_20":686.95,"sma_60":685.5,"sma_120":706.21},{"date":"2025-10-13","open":687,"high":710,"low":674,"close":678,"volume":839876,"rsi_14":51.97,"sma_20":687.2,"sma_60":685.85,"sma_120":706.62},{"date":"2025-10-14","open":680,"high":695,"low":663,"close":670,"volume":860957,"rsi_14":51.82,"sma_20":686.55,"sma_60":685.78,"sma_120":706.95},{"date":"2025-10-15","open":684,"high":684,"low":665,"close":672,"volume":490701,"rsi_14":51.96,"sma_20":686.5,"sma_60":686.05,"sma_120":707.19},{"date":"2025-10-16","open":673,"high":706,"low":669,"close":703,"volume":1250272,"rsi_14":53.13,"sma_20":688.65,"sma_60":686.3,"sma_120":707.71},{"date":"2025-10-17","open":693,"high":702,"low":670,"close":670,"volume":765360,"rsi_14":50.13,"sma_20":689.6,"sma_60":686.47,"sma_120":708.02},{"date":"2025-10-20","open":680,"high":680,"low":655,"close":664,"volume":894522,"rsi_14":50.0,"sma_20":689.9,"sma_60":686.6,"sma_120":708.4},{"date":"2025-10-21","open":662,"high":673,"low":660,"close":667,"volume":533281,"rsi_14":43.31,"sma_20":690.05,"sma_60":686.85,"sma_120":708.76},{"date":"2025-10-22","open":667,"high":679,"low":636,"close":639,"volume":887218,"rsi_14":40.49,"sma_20":689.15,"sma_60":686.83,"sma_120":709.0},{"date":"2025-10-23","open":647,"high":665,"low":639,"close":648,"volume":778516,"rsi_14":33.84,"sma_20":688.65,"sma_60":687.13,"sma_120":709.34},{"date":"2025-10-24","open":650,"high":650,"low":598,"close":635,"volume":1612962,"rsi_14":36.01,"sma_20":686.4,"sma_60":687.17,"sma_120":709.64},{"date":"2025-10-27","open":629,"high":642,"low":616,"close":618,"volume":766238,"rsi_14":18.49,"sma_20":683.85,"sma_60":687.03,"sma_120":709.32},{"date":"2025-10-28","open":638,"high":675,"low":619,"close":655,"volume":832965,"rsi_14":39.81,"sma_20":683.4,"sma_60":686.87,"sma_120":709.48},{"date":"2025-10-29","open":655,"high":699,"low":638,"close":669,"volume":1619623,"rsi_14":47.17,"sma_20":681.2,"sma_60":685.93,"sma_120":709.78},{"date":"2025-10-30","open":669,"high":687,"low":633,"close":633,"volume":777251,"rsi_14":39.34,"sma_20":677.4,"sma_60":683.9,"sma_120":709.37},{"date":"2025-10-31","open":651,"high":651,"low":625,"close":627,"volume":639661,"rsi_14":39.51,"sma_20":671.0,"sma_60":680.7,"sma_120":708.12},{"date":"2025-11-03","open":625,"high":631,"low":610,"close":620,"volume":558409,"rsi_14":39.67,"sma_20":665.9,"sma_60":678.87,"sma_120":707.21},{"date":"2025-11-04","open":620,"high":647,"low":610,"close":636,"volume":519972,"rsi_14":42.97,"sma_20":658.45,"sma_60":677.53,"sma_120":706.27},{"date":"2025-11-05","open":635,"high":646,"low":626,"close":632,"volume":388009,"rsi_14":34.5,"sma_20":655.1,"sma_60":676.15,"sma_120":705.48},{"date":"2025-11-06","open":632,"high":654,"low":625,"close":627,"volume":564693,"rsi_14":39.3,"sma_20":652.4,"sma_60":675.17,"sma_120":704.67},{"date":"2025-11-07","open":628,"high":635,"low":621,"close":634,"volume":380049,"rsi_14":42.57,"sma_20":649.85,"sma_60":674.55,"sma_120":703.88},{"date":"2025-11-10","open":640,"high":664,"low":635,"close":647,"volume":522898,"rsi_14":45.28,"sma_20":648.3,"sma_60":674.22,"sma_120":702.44},{"date":"2025-11-11","open":658,"high":668,"low":615,"close":619,"volume":1025334,"rsi_14":45.28,"sma_20":645.75,"sma_60":673.52,"sma_120":700.22},{"date":"2025-11-12","open":611,"high":628,"low":611,"close":618,"volume":285564,"rsi_14":42.65,"sma_20":643.05,"sma_60":672.88,"sma_120":697.98},{"date":"2025-11-13","open":618,"high":632,"low":613,"close":623,"volume":510853,"rsi_14":46.94,"sma_20":639.05,"sma_60":671.38,"sma_120":695.04},{"date":"2025-11-14","open":623,"high":629,"low":604,"close":607,"volume":459033,"rsi_14":47.18,"sma_20":635.9,"sma_60":669.67,"sma_120":691.77},{"date":"2025-11-17","open":609,"high":614,"low":580,"close":596,"volume":408911,"rsi_14":32.54,"sma_20":632.5,"sma_60":667.58,"sma_120":688.57},{"date":"2025-11-18","open":596,"high":606,"low":588,"close":592,"volume":251638,"rsi_14":25.79,"sma_20":628.75,"sma_60":665.62,"sma_120":685.62},{"date":"2025-11-19","open":591,"high":599,"low":559,"close":572,"volume":515048,"rsi_14":28.67,"sma_20":625.4,"sma_60":663.53,"sma_120":682.52},{"date":"2025-11-20","open":572,"high":598,"low":567,"close":584,"volume":133480,"rsi_14":35.57,"sma_20":622.2,"sma_60":661.97,"sma_120":678.99},{"date":"2025-11-21","open":584,"high":584,"low":530,"close":541,"volume":629091,"rsi_14":28.65,"sma_20":617.5,"sma_60":659.47,"sma_120":675.8},{"date":"2025-11-24","open":541,"high":541,"low":541,"close":541,"volume":0,"rsi_14":21.89,"sma_20":613.65,"sma_60":656.9,"sma_120":673.33},{"date":"2025-11-25","open":541,"high":541,"low":541,"close":541,"volume":0,"rsi_14":22.42,"sma_20":607.95,"sma_60":654.57,"sma_120":671.24},{"date":"2025-11-26","open":541,"high":541,"low":541,"close":541,"volume":0,"rsi_14":23.12,"sma_20":601.55,"sma_60":652.43,"sma_120":668.86},{"date":"2025-11-27","open":541,"high":541,"low":541,"close":541,"volume":0,"rsi_14":19.61,"sma_20":596.95,"sma_60":650.3,"sma_120":666.88},{"date":"2025-11-28","open":541,"high":541,"low":541,"close":541,"volume":0,"rsi_14":12.14,"sma_20":592.65,"sma_60":647.83,"sma_120":665.05},{"date":"2025-12-01","open":541,"high":541,"low":541,"close":541,"volume":0,"rsi_14":15.18,"sma_20":588.7,"sma_60":645.38,"sma_120":663.22},{"date":"2025-12-02","open":541,"high":541,"low":541,"close":541,"volume":0,"rsi_14":15.32,"sma_20":583.95,"sma_60":642.9,"sma_120":661.48},{"date":"2025-12-03","open":541,"high":541,"low":541,"close":541,"volume":0,"rsi_14":11.32,"sma_20":579.4,"sma_60":640.35,"sma_120":659.78},{"date":"2025-12-04","open":541,"high":541,"low":541,"close":541,"volume":0,"rsi_14":13.33,"sma_20":575.1,"sma_60":637.98,"sma_120":658.08},{"date":"2025-12-05","open":541,"high":541,"low":541,"close":541,"volume":0,"rsi_14":15.19,"sma_20":570.45,"sma_60":635.75,"sma_120":656.42},{"date":"2025-12-08","open":541,"high":541,"low":541,"close":541,"volume":0,"rsi_14":16.0,"sma_20":565.15,"sma_60":633.55,"sma_120":654.95},{"date":"2025-12-09","open":541,"high":541,"low":541,"close":541,"volume":0,"rsi_14":21.82,"sma_20":561.25,"sma_60":631.18,"sma_120":653.96},{"date":"2025-12-10","open":541,"high":541,"low":541,"close":541,"volume":0,"rsi_14":0.0,"sma_20":557.4,"sma_60":628.98,"sma_120":652.63},{"date":"2025-12-11","open":541,"high":541,"low":541,"close":541,"volume":0,"rsi_14":100.0,"sma_20":553.3,"sma_60":627.0,"sma_120":651.46},{"date":"2025-12-12","open":541,"high":541,"low":541,"close":541,"volume":0,"rsi_14":100.0,"sma_20":550.0,"sma_60":625.17,"sma_120":650.34},{"date":"2025-12-15","open":541,"high":541,"low":541,"close":541,"volume":0,"rsi_14":100.0,"sma_20":547.25,"sma_60":623.22,"sma_120":649.28},{"date":"2025-12-16","open":541,"high":541,"low":541,"close":541,"volume":0,"rsi_14":100.0,"sma_20":544.7,"sma_60":621.17,"sma_120":648.34},{"date":"2025-12-17","open":541,"high":541,"low":541,"close":541,"volume":0,"rsi_14":100.0,"sma_20":543.15,"sma_60":619.23,"sma_120":647.38},{"date":"2025-12-18","open":541,"high":541,"low":541,"close":541,"volume":0,"rsi_14":100.0,"sma_20":541.0,"sma_60":617.28,"sma_120":646.34},{"date":"2025-12-19","open":541,"high":541,"low":541,"close":541,"volume":0,"rsi_14":100.0,"sma_20":541.0,"sma_60":614.97,"sma_120":645.1},{"date":"2025-12-22","open":541,"high":541,"low":541,"close":541,"volume":0,"rsi_14":100.0,"sma_20":541.0,"sma_60":612.83,"sma_120":644.1},{"date":"2025-12-23","open":541,"high":541,"low":541,"close":541,"volume":0,"rsi_14":100.0,"sma_20":541.0,"sma_60":610.78,"sma_120":643.18},{"date":"2025-12-24","open":541,"high":541,"low":541,"close":541,"volume":0,"rsi_14":100.0,"sma_20":541.0,"sma_60":607.92,"sma_120":642.23},{"date":"2025-12-26","open":541,"high":541,"low":541,"close":541,"volume":0,"rsi_14":100.0,"sma_20":541.0,"sma_60":605.12,"sma_120":641.22},{"date":"2025-12-29","open":541,"high":541,"low":541,"close":541,"volume":0,"rsi_14":100.0,"sma_20":541.0,"sma_60":601.55,"sma_120":640.43},{"date":"2025-12-30","open":541,"high":541,"low":541,"close":541,"volume":0,"rsi_14":100.0,"sma_20":541.0,"sma_60":598.53,"sma_120":639.31},{"date":"2026-01-02","open":541,"high":541,"low":541,"close":541,"volume":0,"rsi_14":100.0,"sma_20":541.0,"sma_60":594.47,"sma_120":638.78},{"date":"2026-01-05","open":541,"high":541,"low":541,"close":541,"volume":0,"rsi_14":100.0,"sma_20":541.0,"sma_60":591.83,"sma_120":638.12},{"date":"2026-01-06","open":541,"high":541,"low":541,"close":541,"volume":0,"rsi_14":100.0,"sma_20":541.0,"sma_60":589.5,"sma_120":637.27},{"date":"2026-01-07","open":541,"high":541,"low":541,"close":541,"volume":0,"rsi_14":100.0,"sma_20":541.0,"sma_60":587.1,"sma_120":636.3},{"date":"2026-01-08","open":541,"high":541,"low":541,"close":541,"volume":0,"rsi_14":100.0,"sma_20":541.0,"sma_60":584.82,"sma_120":635.33},{"date":"2026-01-09","open":541,"high":541,"low":541,"close":541,"volume":0,"rsi_14":100.0,"sma_20":541.0,"sma_60":582.67,"sma_120":634.23},{"date":"2026-01-12","open":541,"high":541,"low":541,"close":541,"volume":0,"rsi_14":100.0,"sma_20":541.0,"sma_60":580.48,"sma_120":633.27},{"date":"2026-01-13","open":541,"high":541,"low":541,"close":541,"volume":0,"rsi_14":100.0,"sma_20":541.0,"sma_60":577.78,"sma_120":632.04},{"date":"2026-01-14","open":541,"high":541,"low":541,"close":541,"volume":0,"rsi_14":100.0,"sma_20":541.0,"sma_60":575.63,"sma_120":631.05},{"date":"2026-01-15","open":541,"high":541,"low":541,"close":541,"volume":0,"rsi_14":100.0,"sma_20":541.0,"sma_60":573.58,"sma_120":630.09},{"date":"2026-01-16","open":541,"high":541,"low":541,"close":541,"volume":0,"rsi_14":100.0,"sma_20":541.0,"sma_60":571.48,"sma_120":629.17},{"date":"2026-01-19","open":541,"high":541,"low":541,"close":541,"volume":0,"rsi_14":100.0,"sma_20":541.0,"sma_60":569.85,"sma_120":628.34},{"date":"2026-01-20","open":541,"high":541,"low":541,"close":541,"volume":0,"rsi_14":100.0,"sma_20":541.0,"sma_60":568.07,"sma_120":627.6},{"date":"2026-01-21","open":541,"high":541,"low":541,"close":541,"volume":0,"rsi_14":100.0,"sma_20":541.0,"sma_60":566.5,"sma_120":626.83},{"date":"2026-01-22","open":541,"high":541,"low":541,"close":541,"volume":0,"rsi_14":100.0,"sma_20":541.0,"sma_60":565.22,"sma_120":626.12},{"date":"2026-01-23","open":541,"high":541,"low":541,"close":541,"volume":0,"rsi_14":100.0,"sma_20":541.0,"sma_60":563.32,"sma_120":625.09},{"date":"2026-01-26","open":541,"high":541,"low":541,"close":541,"volume":0,"rsi_14":100.0,"sma_20":541.0,"sma_60":561.18,"sma_120":623.56},{"date":"2026-01-27","open":541,"high":541,"low":541,"close":541,"volume":0,"rsi_14":100.0,"sma_20":541.0,"sma_60":559.65,"sma_120":621.77},{"date":"2026-01-28","open":541,"high":541,"low":541,"close":541,"volume":0,"rsi_14":100.0,"sma_20":541.0,"sma_60":558.22,"sma_120":619.46},{"date":"2026-01-29","open":541,"high":541,"low":541,"close":541,"volume":0,"rsi_14":100.0,"sma_20":541.0,"sma_60":556.9,"sma_120":617.88},{"date":"2026-01-30","open":541,"high":541,"low":541,"close":541,"volume":0,"rsi_14":100.0,"sma_20":541.0,"sma_60":555.32,"sma_120":616.42},{"date":"2026-02-02","open":0,"high":0,"low":0,"close":541,"volume":0,"rsi_14":100.0,"sma_20":541.0,"sma_60":553.8,"sma_120":614.98},{"date":"2026-02-03","open":0,"high":0,"low":0,"close":541,"volume":0,"rsi_14":100.0,"sma_20":541.0,"sma_60":552.37,"sma_120":613.77},{"date":"2026-02-04","open":0,"high":0,"low":0,"close":541,"volume":0,"rsi_14":100.0,"sma_20":541.0,"sma_60":550.82,"sma_120":612.68},{"date":"2026-02-05","open":0,"high":0,"low":0,"close":541,"volume":0,"rsi_14":100.0,"sma_20":541.0,"sma_60":549.05,"sma_120":611.63},{"date":"2026-02-06","open":541,"high":541,"low":541,"close":541,"volume":0,"rsi_14":100.0,"sma_20":541.0,"sma_60":547.75,"sma_120":610.63},{"date":"2026-02-09","open":541,"high":541,"low":541,"close":541,"volume":0,"rsi_14":100.0,"sma_20":541.0,"sma_60":546.47,"sma_120":609.67},{"date":"2026-02-10","open":541,"high":541,"low":541,"close":541,"volume":0,"rsi_14":100.0,"sma_20":541.0,"sma_60":545.1,"sma_120":608.24},{"date":"2026-02-11","open":541,"high":541,"low":541,"close":541,"volume":0,"rsi_14":100.0,"sma_20":541.0,"sma_60":544.0,"sma_120":606.83},{"date":"2026-02-12","open":541,"high":541,"low":541,"close":541,"volume":0,"rsi_14":100.0,"sma_20":541.0,"sma_60":543.08,"sma_120":605.33},{"date":"2026-02-13","open":541,"high":541,"low":541,"close":541,"volume":0,"rsi_14":100.0,"sma_20":541.0,"sma_60":542.23,"sma_120":603.92},{"date":"2026-02-19","open":541,"high":541,"low":541,"close":541,"volume":0,"rsi_14":100.0,"sma_20":541.0,"sma_60":541.72,"sma_120":602.62},{"date":"2026-02-20","open":541,"high":541,"low":541,"close":541,"volume":0,"rsi_14":100.0,"sma_20":541.0,"sma_60":541.0,"sma_120":601.48},{"date":"2026-02-23","open":541,"high":541,"low":541,"close":541,"volume":0,"rsi_14":100.0,"sma_20":541.0,"sma_60":541.0,"sma_120":600.23},{"date":"2026-02-24","open":541,"high":541,"low":541,"close":541,"volume":0,"rsi_14":100.0,"sma_20":541.0,"sma_60":541.0,"sma_120":598.95},{"date":"2026-02-25","open":541,"high":541,"low":541,"close":541,"volume":0,"rsi_14":100.0,"sma_20":541.0,"sma_60":541.0,"sma_120":597.78},{"date":"2026-02-26","open":541,"high":541,"low":541,"close":541,"volume":0,"rsi_14":100.0,"sma_20":541.0,"sma_60":541.0,"sma_120":596.72},{"date":"2026-02-27","open":541,"high":541,"low":541,"close":541,"volume":0,"rsi_14":100.0,"sma_20":541.0,"sma_60":541.0,"sma_120":595.65},{"date":"2026-03-03","open":541,"high":541,"low":541,"close":541,"volume":0,"rsi_14":100.0,"sma_20":541.0,"sma_60":541.0,"sma_120":594.42},{"date":"2026-03-04","open":541,"high":541,"low":541,"close":541,"volume":0,"rsi_14":100.0,"sma_20":541.0,"sma_60":541.0,"sma_120":593.19},{"date":"2026-03-05","open":541,"high":541,"low":541,"close":541,"volume":0,"rsi_14":100.0,"sma_20":541.0,"sma_60":541.0,"sma_120":591.95},{"date":"2026-03-06","open":541,"high":541,"low":541,"close":541,"volume":0,"rsi_14":100.0,"sma_20":541.0,"sma_60":541.0,"sma_120":590.67},{"date":"2026-03-09","open":541,"high":541,"low":541,"close":541,"volume":0,"rsi_14":100.0,"sma_20":541.0,"sma_60":541.0,"sma_120":589.49},{"date":"2026-03-10","open":541,"high":541,"low":541,"close":541,"volume":0,"rsi_14":100.0,"sma_20":541.0,"sma_60":541.0,"sma_120":588.38},{"date":"2026-03-11","open":541,"high":541,"low":541,"close":541,"volume":0,"rsi_14":100.0,"sma_20":541.0,"sma_60":541.0,"sma_120":587.27},{"date":"2026-03-12","open":541,"high":541,"low":541,"close":541,"volume":0,"rsi_14":100.0,"sma_20":541.0,"sma_60":541.0,"sma_120":586.09},{"date":"2026-03-13","open":541,"high":541,"low":541,"close":541,"volume":0,"rsi_14":100.0,"sma_20":541.0,"sma_60":541.0,"sma_120":584.99},{"date":"2026-03-16","open":541,"high":541,"low":541,"close":541,"volume":0,"rsi_14":100.0,"sma_20":541.0,"sma_60":541.0,"sma_120":584.0},{"date":"2026-03-17","open":541,"high":541,"low":541,"close":541,"volume":0,"rsi_14":100.0,"sma_20":541.0,"sma_60":541.0,"sma_120":583.08},{"date":"2026-03-18","open":541,"high":541,"low":541,"close":541,"volume":0,"rsi_14":100.0,"sma_20":541.0,"sma_60":541.0,"sma_120":582.11},{"date":"2026-03-19","open":541,"high":541,"low":541,"close":541,"volume":0,"rsi_14":100.0,"sma_20":541.0,"sma_60":541.0,"sma_120":581.08},{"date":"2026-03-20","open":541,"high":541,"low":541,"close":541,"volume":0,"rsi_14":100.0,"sma_20":541.0,"sma_60":541.0,"sma_120":580.12},{"date":"2026-03-23","open":541,"high":541,"low":541,"close":541,"volume":0,"rsi_14":100.0,"sma_20":541.0,"sma_60":541.0,"sma_120":579.14},{"date":"2026-03-24","open":541,"high":541,"low":541,"close":541,"volume":0,"rsi_14":100.0,"sma_20":541.0,"sma_60":541.0,"sma_120":577.98},{"date":"2026-03-25","open":541,"high":541,"low":541,"close":541,"volume":0,"rsi_14":100.0,"sma_20":541.0,"sma_60":541.0,"sma_120":576.92},{"date":"2026-03-26","open":541,"high":541,"low":541,"close":541,"volume":0,"rsi_14":100.0,"sma_20":541.0,"sma_60":541.0,"sma_120":575.89},{"date":"2026-03-27","open":541,"high":541,"low":541,"close":541,"volume":0,"rsi_14":100.0,"sma_20":541.0,"sma_60":541.0,"sma_120":574.46},{"date":"2026-03-30","open":541,"high":541,"low":541,"close":541,"volume":0,"rsi_14":100.0,"sma_20":541.0,"sma_60":541.0,"sma_120":573.06},{"date":"2026-03-31","open":541,"high":541,"low":541,"close":541,"volume":0,"rsi_14":100.0,"sma_20":541.0,"sma_60":541.0,"sma_120":571.27},{"date":"2026-04-01","open":541,"high":541,"low":541,"close":541,"volume":0,"rsi_14":100.0,"sma_20":541.0,"sma_60":541.0,"sma_120":569.77},{"date":"2026-04-02","open":541,"high":541,"low":541,"close":541,"volume":0,"rsi_14":100.0,"sma_20":541.0,"sma_60":541.0,"sma_120":567.73},{"date":"2026-04-03","open":541,"high":541,"low":541,"close":541,"volume":0,"rsi_14":100.0,"sma_20":541.0,"sma_60":541.0,"sma_120":566.42},{"date":"2026-04-06","open":541,"high":541,"low":541,"close":541,"volume":0,"rsi_14":100.0,"sma_20":541.0,"sma_60":541.0,"sma_120":565.25},{"date":"2026-04-07","open":541,"high":541,"low":541,"close":541,"volume":0,"rsi_14":100.0,"sma_20":541.0,"sma_60":541.0,"sma_120":564.05},{"date":"2026-04-08","open":541,"high":541,"low":541,"close":541,"volume":0,"rsi_14":100.0,"sma_20":541.0,"sma_60":541.0,"sma_120":562.91},{"date":"2026-04-09","open":541,"high":541,"low":541,"close":541,"volume":0,"rsi_14":100.0,"sma_20":541.0,"sma_60":541.0,"sma_120":561.83},{"date":"2026-04-10","open":541,"high":541,"low":541,"close":541,"volume":0,"rsi_14":100.0,"sma_20":541.0,"sma_60":541.0,"sma_120":560.74},{"date":"2026-04-13","open":541,"high":541,"low":541,"close":541,"volume":0,"rsi_14":100.0,"sma_20":541.0,"sma_60":541.0,"sma_120":559.39},{"date":"2026-04-14","open":541,"high":541,"low":541,"close":541,"volume":0,"rsi_14":100.0,"sma_20":541.0,"sma_60":541.0,"sma_120":558.32},{"date":"2026-04-15","open":541,"high":541,"low":541,"close":541,"volume":0,"rsi_14":100.0,"sma_20":541.0,"sma_60":541.0,"sma_120":557.29},{"date":"2026-04-16","open":541,"high":541,"low":541,"close":541,"volume":0,"rsi_14":100.0,"sma_20":541.0,"sma_60":541.0,"sma_120":556.24},{"date":"2026-04-17","open":541,"high":541,"low":541,"close":541,"volume":0,"rsi_14":100.0,"sma_20":541.0,"sma_60":541.0,"sma_120":555.42},{"date":"2026-04-20","open":541,"high":541,"low":541,"close":541,"volume":0,"rsi_14":100.0,"sma_20":541.0,"sma_60":541.0,"sma_120":554.53},{"date":"2026-04-21","open":541,"high":541,"low":541,"close":541,"volume":0,"rsi_14":100.0,"sma_20":541.0,"sma_60":541.0,"sma_120":553.75},{"date":"2026-04-22","open":541,"high":541,"low":541,"close":541,"volume":0,"rsi_14":100.0,"sma_20":541.0,"sma_60":541.0,"sma_120":553.11},{"date":"2026-04-23","open":541,"high":541,"low":541,"close":541,"volume":0,"rsi_14":100.0,"sma_20":541.0,"sma_60":541.0,"sma_120":552.16},{"date":"2026-04-24","open":541,"high":541,"low":541,"close":541,"volume":0,"rsi_14":100.0,"sma_20":541.0,"sma_60":541.0,"sma_120":551.09},{"date":"2026-04-27","open":541,"high":541,"low":541,"close":541,"volume":0,"rsi_14":100.0,"sma_20":541.0,"sma_60":541.0,"sma_120":550.33},{"date":"2026-04-28","open":541,"high":541,"low":541,"close":541,"volume":0,"rsi_14":100.0,"sma_20":541.0,"sma_60":541.0,"sma_120":549.61},{"date":"2026-04-29","open":541,"high":541,"low":541,"close":541,"volume":0,"rsi_14":100.0,"sma_20":541.0,"sma_60":541.0,"sma_120":548.95},{"date":"2026-04-30","open":541,"high":541,"low":541,"close":541,"volume":0,"rsi_14":100.0,"sma_20":541.0,"sma_60":541.0,"sma_120":541.0},{"date":"2026-05-04","open":541,"high":541,"low":541,"close":541,"volume":0,"rsi_14":100.0,"sma_20":541.0,"sma_60":541.0,"sma_120":552.16},{"date":"2026-05-06","open":541,"high":541,"low":541,"close":541,"volume":0,"rsi_14":100.0,"sma_20":541.0,"sma_60":541.0,"sma_120":551.09},{"date":"2026-05-07","open":541,"high":541,"low":541,"close":541,"volume":0,"rsi_14":100.0,"sma_20":541.0,"sma_60":541.0,"sma_120":550.33},{"date":"2026-05-08","open":541,"high":541,"low":541,"close":541,"volume":0,"rsi_14":100.0,"sma_20":541.0,"sma_60":541.0,"sma_120":549.61},{"date":"2026-05-11","open":541,"high":541,"low":541,"close":541,"volume":0,"rsi_14":100.0,"sma_20":541.0,"sma_60":541.0,"sma_120":544.38},{"date":"2026-05-12","open":541,"high":541,"low":541,"close":541,"volume":0,"rsi_14":100.0,"sma_20":541.0,"sma_60":541.0,"sma_120":543.73},{"date":"2026-05-13","open":541,"high":541,"low":541,"close":541,"volume":0,"rsi_14":100.0,"sma_20":541.0,"sma_60":541.0,"sma_120":543.05},{"date":"2026-05-14","open":541,"high":541,"low":541,"close":541,"volume":0,"rsi_14":100.0,"sma_20":541.0,"sma_60":541.0,"sma_120":542.5},{"date":"2026-05-15","open":541,"high":541,"low":541,"close":541,"volume":0,"rsi_14":100.0,"sma_20":541.0,"sma_60":541.0,"sma_120":542.04},{"date":"2026-05-18","open":541,"high":541,"low":541,"close":541,"volume":0,"rsi_14":100.0,"sma_20":541.0,"sma_60":541.0,"sma_120":541.62},{"date":"2026-05-19","open":541,"high":541,"low":541,"close":541,"volume":0,"rsi_14":100.0,"sma_20":541.0,"sma_60":541.0,"sma_120":541.36},{"date":"2026-05-20","open":541,"high":541,"low":541,"close":541,"volume":0,"rsi_14":100.0,"sma_20":541.0,"sma_60":541.0,"sma_120":541.0},{"date":"2026-05-21","open":541,"high":541,"low":541,"close":541,"volume":0,"rsi_14":100.0,"sma_20":541.0,"sma_60":541.0,"sma_120":541.0},{"date":"2026-05-22","open":541,"high":541,"low":541,"close":541,"volume":0,"rsi_14":100.0,"sma_20":541.0,"sma_60":541.0,"sma_120":541.0},{"date":"2026-05-26","open":541,"high":541,"low":541,"close":541,"volume":0,"rsi_14":100.0,"sma_20":541.0,"sma_60":541.0,"sma_120":541.0},{"date":"2026-05-27","open":541,"high":541,"low":541,"close":541,"volume":0,"rsi_14":100.0,"sma_20":541.0,"sma_60":541.0,"sma_120":541.0},{"date":"2026-05-28","open":541,"high":541,"low":541,"close":541,"volume":0,"rsi_14":100.0,"sma_20":541.0,"sma_60":541.0,"sma_120":541.0},{"date":"2026-05-29","open":541,"high":541,"low":541,"close":541,"volume":0,"rsi_14":100.0,"sma_20":541.0,"sma_60":541.0,"sma_120":541.0},{"date":"2026-06-01","open":541,"high":541,"low":541,"close":541,"volume":0,"rsi_14":100.0,"sma_20":541.0,"sma_60":541.0,"sma_120":541.0},{"date":"2026-06-02","open":541,"high":541,"low":541,"close":541,"volume":0,"rsi_14":100.0,"sma_20":541.0,"sma_60":541.0,"sma_120":541.0},{"date":"2026-06-04","open":541,"high":541,"low":541,"close":541,"volume":0,"rsi_14":100.0,"sma_20":541.0,"sma_60":541.0,"sma_120":541.0},{"date":"2026-06-05","open":541,"high":541,"low":541,"close":541,"volume":0,"rsi_14":100.0,"sma_20":541.0,"sma_60":541.0,"sma_120":541.0},{"date":"2026-06-08","open":541,"high":541,"low":541,"close":541,"volume":0,"rsi_14":100.0,"sma_20":541.0,"sma_60":541.0,"sma_120":541.0},{"date":"2026-06-09","open":541,"high":541,"low":541,"close":541,"volume":0,"rsi_14":100.0,"sma_20":541.0,"sma_60":541.0,"sma_120":541.0},{"date":"2026-06-10","open":541,"high":541,"low":541,"close":541,"volume":0,"rsi_14":100.0,"sma_20":541.0,"sma_60":541.0,"sma_120":541.0},{"date":"2026-06-11","open":541,"high":541,"low":541,"close":541,"volume":0,"rsi_14":100.0,"sma_20":541.0,"sma_60":541.0,"sma_120":541.0},{"date":"2026-06-12","open":541,"high":541,"low":541,"close":541,"volume":0,"rsi_14":100.0,"sma_20":541.0,"sma_60":541.0,"sma_120":541.0},{"date":"2026-06-15","open":541,"high":541,"low":541,"close":541,"volume":0,"rsi_14":100.0,"sma_20":541.0,"sma_60":541.0,"sma_120":541.0},{"date":"2026-06-16","open":541,"high":541,"low":541,"close":541,"volume":0,"rsi_14":100.0,"sma_20":541.0,"sma_60":541.0,"sma_120":541.0},{"date":"2026-06-17","open":541,"high":541,"low":541,"close":541,"volume":0,"rsi_14":100.0,"sma_20":541.0,"sma_60":541.0,"sma_120":541.0},{"date":"2026-06-18","open":541,"high":541,"low":541,"close":541,"volume":0,"rsi_14":100.0,"sma_20":541.0,"sma_60":541.0,"sma_120":541.0},{"date":"2026-06-19","open":541,"high":541,"low":541,"close":541,"volume":0,"rsi_14":100.0,"sma_20":541.0,"sma_60":541.0,"sma_120":541.0},{"date":"2026-06-22","open":541,"high":541,"low":541,"close":541,"volume":0,"rsi_14":100.0,"sma_20":541.0,"sma_60":541.0,"sma_120":541.0},{"date":"2026-06-23","open":541,"high":541,"low":541,"close":541,"volume":0,"rsi_14":100.0,"sma_20":541.0,"sma_60":541.0,"sma_120":541.0},{"date":"2026-06-24","open":541,"high":541,"low":541,"close":541,"volume":0,"rsi_14":100.0,"sma_20":541.0,"sma_60":541.0,"sma_120":541.0},{"date":"2026-06-25","open":541,"high":541,"low":541,"close":541,"volume":0,"rsi_14":100.0,"sma_20":541.0,"sma_60":541.0,"sma_120":541.0},{"date":"2026-06-26","open":541,"high":541,"low":541,"close":541,"volume":0,"rsi_14":100.0,"sma_20":541.0,"sma_60":541.0,"sma_120":541.0},{"date":"2026-06-29","open":541,"high":541,"low":541,"close":541,"volume":0,"rsi_14":100.0,"sma_20":541.0,"sma_60":541.0,"sma_120":541.0},{"date":"2026-06-30","open":541,"high":541,"low":541,"close":541,"volume":0,"rsi_14":100.0,"sma_20":541.0,"sma_60":541.0,"sma_120":541.0},{"date":"2026-07-01","open":541,"high":541,"low":541,"close":541,"volume":0,"rsi_14":100.0,"sma_20":541.0,"sma_60":541.0,"sma_120":541.0},{"date":"2026-07-02","open":541,"high":541,"low":541,"close":541,"volume":0,"rsi_14":100.0,"sma_20":541.0,"sma_60":541.0,"sma_120":541.0},{"date":"2026-07-03","open":541,"high":541,"low":541,"close":541,"volume":0,"rsi_14":100.0,"sma_20":541.0,"sma_60":541.0,"sma_120":541.0},{"date":"2026-07-06","open":541,"high":541,"low":541,"close":541,"volume":0,"rsi_14":100.0,"sma_20":541.0,"sma_60":541.0,"sma_120":541.0},{"date":"2026-07-07","open":541,"high":541,"low":541,"close":541,"volume":0,"rsi_14":100.0,"sma_20":541.0,"sma_60":541.0,"sma_120":541.0},{"date":"2026-07-08","open":541,"high":541,"low":541,"close":541,"volume":0,"rsi_14":100.0,"sma_20":541.0,"sma_60":541.0,"sma_120":541.0},{"date":"2026-07-09","open":541,"high":541,"low":541,"close":541,"volume":0,"rsi_14":100.0,"sma_20":541.0,"sma_60":541.0,"sma_120":541.0},{"date":"2026-07-10","open":541,"high":541,"low":541,"close":541,"volume":0,"rsi_14":100.0,"sma_20":541.0,"sma_60":541.0,"sma_120":541.0},{"date":"2026-07-13","open":541,"high":541,"low":541,"close":541,"volume":0,"rsi_14":100.0,"sma_20":541.0,"sma_60":541.0,"sma_120":541.0},{"date":"2026-07-14","open":541,"high":541,"low":541,"close":541,"volume":0,"rsi_14":100.0,"sma_20":541.0,"sma_60":541.0,"sma_120":541.0},{"date":"2026-07-15","open":541,"high":541,"low":541,"close":541,"volume":0,"rsi_14":100.0,"sma_20":541.0,"sma_60":541.0,"sma_120":541.0},{"date":"2026-07-16","open":541,"high":541,"low":541,"close":541,"volume":0,"rsi_14":100.0,"sma_20":541.0,"sma_60":541.0,"sma_120":541.0},{"date":"2026-07-20","open":541,"high":541,"low":541,"close":541,"volume":0,"rsi_14":100.0,"sma_20":541.0,"sma_60":541.0,"sma_120":541.0},{"date":"2026-07-21","open":541,"high":541,"low":541,"close":541,"volume":0,"rsi_14":100.0,"sma_20":541.0,"sma_60":541.0,"sma_120":541.0},{"date":"2026-07-22","open":541,"high":541,"low":541,"close":541,"volume":0,"rsi_14":100.0,"sma_20":541.0,"sma_60":541.0,"sma_120":541.0},{"date":"2026-07-23","open":541,"high":541,"low":541,"close":541,"volume":0,"rsi_14":100.0,"sma_20":541.0,"sma_60":541.0,"sma_120":541.0},{"date":"2026-07-24","open":541,"high":541,"low":541,"close":541,"volume":0,"rsi_14":100.0,"sma_20":541.0,"sma_60":541.0,"sma_120":541.0},{"date":"2026-07-27","open":541,"high":541,"low":541,"close":541,"volume":0,"rsi_14":100.0,"sma_20":541.0,"sma_60":541.0,"sma_120":541.0},{"date":"2026-07-28","open":541,"high":541,"low":541,"close":541,"volume":0,"rsi_14":100.0,"sma_20":541.0,"sma_60":541.0,"sma_120":541.0},{"date":"2026-07-29","open":541,"high":541,"low":541,"close":541,"volume":0,"rsi_14":100.0,"sma_20":541.0,"sma_60":541.0,"sma_120":541.0},{"date":"2026-07-30","open":541,"high":541,"low":541,"close":541,"volume":0,"rsi_14":100.0,"sma_20":541.0,"sma_60":541.0,"sma_120":541.0},{"date":"2026-07-31","open":541,"high":541,"low":541,"close":541,"volume":0,"rsi_14":100.0,"sma_20":541.0,"sma_60":541.0,"sma_120":541.0},{"date":"2026-08-03","open":541,"high":541,"low":541,"close":541,"volume":0,"rsi_14":100.0,"sma_20":541.0,"sma_60":541.0,"sma_120":541.0},{"date":"2026-08-04","open":541,"high":541,"low":541,"close":541,"volume":0,"rsi_14":100.0,"sma_20":541.0,"sma_60":541.0,"sma_120":541.0},{"date":"2026-08-05","open":541,"high":541,"low":541,"close":541,"volume":0,"rsi_14":100.0,"sma_20":541.0,"sma_60":541.0,"sma_120":541.0},{"date":"2026-08-06","open":541,"high":541,"low":541,"close":541,"volume":0,"rsi_14":100.0,"sma_20":541.0,"sma_60":541.0,"sma_120":541.0},{"date":"2026-08-07","open":541,"high":541,"low":541,"close":541,"volume":0,"rsi_14":100.0,"sma_20":541.0,"sma_60":541.0,"sma_120":541.0},{"date":"2026-08-10","open":541,"high":541,"low":541,"close":541,"volume":0,"rsi_14":100.0,"sma_20":541.0,"sma_60":541.0,"sma_120":541.0},{"date":"2026-08-11","open":541,"high":541,"low":541,"close":541,"volume":0,"rsi_14":100.0,"sma_20":541.0,"sma_60":541.0,"sma_120":541.0},{"date":"2026-08-12","open":541,"high":541,"low":541,"close":541,"volume":0,"rsi_14":100.0,"sma_20":541.0,"sma_60":541.0,"sma_120":541.0},{"date":"2026-08-13","open":541,"high":541,"low":541,"close":541,"volume":0,"rsi_14":100.0,"sma_20":541.0,"sma_60":541.0,"sma_120":541.0},{"date":"2026-08-14","open":541,"high":541,"low":541,"close":541,"volume":0,"rsi_14":100.0,"sma_20":541.0,"sma_60":541.0,"sma_120":541.0},{"date":"2026-08-18","open":541,"high":541,"low":541,"close":541,"volume":0,"rsi_14":100.0,"sma_20":541.0,"sma_60":541.0,"sma_120":541.0},{"date":"2026-08-19","open":541,"high":541,"low":541,"close":541,"volume":0,"rsi_14":100.0,"sma_20":541.0,"sma_60":541.0,"sma_120":541.0},{"date":"2026-08-20","open":541,"high":541,"low":541,"close":541,"volume":0,"rsi_14":100.0,"sma_20":541.0,"sma_60":541.0,"sma_120":541.0},{"date":"2026-08-21","open":541,"high":541,"low":541,"close":541,"volume":0,"rsi_14":100.0,"sma_20":541.0,"sma_60":541.0,"sma_120":541.0},{"date":"2026-08-24","open":541,"high":541,"low":541,"close":541,"volume":0,"rsi_14":100.0,"sma_20":541.0,"sma_60":541.0,"sma_120":541.0},{"date":"2026-08-25","open":541,"high":541,"low":541,"close":541,"volume":0,"rsi_14":100.0,"sma_20":541.0,"sma_60":541.0,"sma_120":541.0},{"date":"2026-08-26","open":541,"high":541,"low":541,"close":541,"volume":0,"rsi_14":100.0,"sma_20":541.0,"sma_60":541.0,"sma_120":541.0},{"date":"2026-08-27","open":541,"high":541,"low":541,"close":541,"volume":0,"rsi_14":100.0,"sma_20":541.0,"sma_60":541.0,"sma_120":541.0},{"date":"2026-08-28","open":541,"high":541,"low":541,"close":541,"volume":0,"rsi_14":100.0,"sma_20":541.0,"sma_60":541.0,"sma_120":541.0},{"date":"2026-08-31","open":541,"high":541,"low":541,"close":541,"volume":0,"rsi_14":100.0,"sma_20":541.0,"sma_60":541.0,"sma_120":541.0},{"date":"2026-09-01","open":541,"high":541,"low":541,"close":541,"volume":0,"rsi_14":100.0,"sma_20":541.0,"sma_60":541.0,"sma_120":541.0},{"date":"2026-09-02","open":541,"high":541,"low":541,"close":541,"volume":0,"rsi_14":100.0,"sma_20":541.0,"sma_60":541.0,"sma_120":541.0},{"date":"2026-09-03","open":541,"high":541,"low":541,"close":541,"volume":0,"rsi_14":100.0,"sma_20":541.0,"sma_60":541.0,"sma_120":541.0},{"date":"2026-09-04","open":541,"high":541,"low":541,"close":541,"volume":0,"rsi_14":100.0,"sma_20":541.0,"sma_60":541.0,"sma_120":541.0},{"date":"2026-09-07","open":541,"high":541,"low":541,"close":541,"volume":0,"rsi_14":100.0,"sma_20":541.0,"sma_60":541.0,"sma_120":541.0},{"date":"2026-09-08","open":541,"high":541,"low":541,"close":541,"volume":0,"rsi_14":100.0,"sma_20":541.0,"sma_60":541.0,"sma_120":541.0},{"date":"2026-09-09","open":541,"high":541,"low":541,"close":541,"volume":0,"rsi_14":100.0,"sma_20":541.0,"sma_60":541.0,"sma_120":541.0},{"date":"2026-09-10","open":541,"high":541,"low":541,"close":541,"volume":0,"rsi_14":100.0,"sma_20":541.0,"sma_60":541.0,"sma_120":541.0},{"date":"2026-09-11","open":541,"high":541,"low":541,"close":541,"volume":0,"rsi_14":100.0,"sma_20":541.0,"sma_60":541.0,"sma_120":541.0},{"date":"2026-09-14","open":541,"high":541,"low":541,"close":541,"volume":0,"rsi_14":100.0,"sma_20":541.0,"sma_60":541.0,"sma_120":541.0},{"date":"2026-09-15","open":541,"high":541,"low":541,"close":541,"volume":0,"rsi_14":100.0,"sma_20":541.0,"sma_60":541.0,"sma_120":541.0},{"date":"2026-09-16","open":541,"high":541,"low":541,"close":541,"volume":0,"rsi_14":100.0,"sma_20":541.0,"sma_60":541.0,"sma_120":541.0},{"date":"2026-09-17","open":541,"high":541,"low":541,"close":541,"volume":0,"rsi_14":100.0,"sma_20":541.0,"sma_60":541.0,"sma_120":541.0},{"date":"2026-09-18","open":541,"high":541,"low":541,"close":541,"volume":0,"rsi_14":100.0,"sma_20":541.0,"sma_60":541.0,"sma_120":541.0},{"date":"2026-09-21","open":541,"high":541,"low":541,"close":541,"volume":0,"rsi_14":100.0,"sma_20":541.0,"sma_60":541.0,"sma_120":541.0},{"date":"2026-09-22","open":541,"high":541,"low":541,"close":541,"volume":0,"rsi_14":100.0,"sma_20":541.0,"sma_60":541.0,"sma_120":541.0},{"date":"2026-09-23","open":541,"high":541,"low":541,"close":541,"volume":0,"rsi_14":100.0,"sma_20":541.0,"sma_60":541.0,"sma_120":541.0},{"date":"2026-09-28","open":541,"high":541,"low":541,"close":541,"volume":0,"rsi_14":100.0,"sma_20":541.0,"sma_60":541.0,"sma_120":541.0},{"date":"2026-09-29","open":541,"high":541,"low":541,"close":541,"volume":0,"rsi_14":100.0,"sma_20":541.0,"sma_60":541.0,"sma_120":541.0},{"date":"2026-09-30","open":541,"high":541,"low":541,"close":541,"volume":0,"rsi_14":100.0,"sma_20":541.0,"sma_60":541.0,"sma_120":541.0},{"date":"2026-10-01","open":541,"high":541,"low":541,"close":541,"volume":0,"rsi_14":100.0,"sma_20":541.0,"sma_60":541.0,"sma_120":541.0},{"date":"2026-10-02","open":541,"high":541,"low":541,"close":541,"volume":0,"rsi_14":100.0,"sma_20":541.0,"sma_60":541.0,"sma_120":541.0},{"date":"2026-10-06","open":541,"high":541,"low":541,"close":541,"volume":0,"rsi_14":100.0,"sma_20":541.0,"sma_60":541.0,"sma_120":541.0},{"date":"2026-10-07","open":541,"high":541,"low":541,"close":541,"volume":0,"rsi_14":100.0,"sma_20":541.0,"sma_60":541.0,"sma_120":541.0},{"date":"2026-10-08","open":541,"high":541,"low":541,"close":541,"volume":0,"rsi_14":100.0,"sma_20":541.0,"sma_60":541.0,"sma_120":541.0},{"date":"2026-10-12","open":541,"high":541,"low":541,"close":541,"volume":0,"rsi_14":100.0,"sma_20":541.0,"sma_60":541.0,"sma_120":541.0},{"date":"2026-10-13","open":541,"high":541,"low":541,"close":541,"volume":0,"rsi_14":100.0,"sma_20":541.0,"sma_60":541.0,"sma_120":541.0},{"date":"2026-10-14","open":541,"high":541,"low":541,"close":541,"volume":0,"rsi_14":100.0,"sma_20":541.0,"sma_60":541.0,"sma_120":541.0},{"date":"2026-10-15","open":541,"high":541,"low":541,"close":541,"volume":0,"rsi_14":100.0,"sma_20":541.0,"sma_60":541.0,"sma_120":541.0},{"date":"2026-10-16","open":541,"high":541,"low":541,"close":541,"volume":0,"rsi_14":100.0,"sma_20":541.0,"sma_60":541.0,"sma_120":541.0},{"date":"2026-10-19","open":541,"high":541,"low":541,"close":541,"volume":0,"rsi_14":100.0,"sma_20":541.0,"sma_60":541.0,"sma_120":541.0},{"date":"2026-10-20","open":541,"high":541,"low":541,"close":541,"volume":0,"rsi_14":100.0,"sma_20":541.0,"sma_60":541.0,"sma_120":541.0},{"date":"2026-10-21","open":541,"high":541,"low":541,"close":541,"volume":0,"rsi_14":100.0,"sma_20":541.0,"sma_60":541.0,"sma_120":541.0},{"date":"2026-10-22","open":541,"high":541,"low":541,"close":541,"volume":0,"rsi_14":100.0,"sma_20":541.0,"sma_60":541.0,"sma_120":541.0},{"date":"2026-10-23","open":541,"high":541,"low":541,"close":541,"volume":0,"rsi_14":100.0,"sma_20":541.0,"sma_60":541.0,"sma_120":541.0}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":29.75,"ttm_eps":null,"close":971.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":175.0,"ttm_eps":null,"close":3990.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":6.62,"ttm_eps":null,"close":2940.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":1.59,"ttm_eps":null,"close":714.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":2.4,"ttm_eps":null,"close":651.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":3.39,"ttm_eps":null,"close":785.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":2.63,"ttm_eps":null,"close":541.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":3.25,"ttm_eps":null,"close":541.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":5.17,"ttm_eps":null,"close":541.0}],"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":"엑시큐어하이트론","phase":"above-fold","symbol_resolved":true}