{"status":"ok","report":{"price_analysis":{"current":2205.0,"change_1d":0.0,"change_7d":0.0,"change_30d":0.0,"high_30d":2205.0,"low_30d":2205.0},"summary":"씨씨에스(066790)은 Communication Services 섹터 KR 시장 종목입니다, 시가총액 974.00억. 현재가 2,205원, 전일 대비 +0.0%, 30일 +0.0%. ROE -2.6%. 기술적 시그널: RSI 100(과매수), MACD 데드크로스.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -2.6%로 적자 상태입니다. 시가총액 974.00억. 매출 183.82억, 영업이익 -63.39억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":4.26,"roe":-2.61,"eps":-9.17,"revenue":18382212999.0,"operating_income":-6338580517.0,"net_income":-10326994529.0,"market_cap":97400000880,"profit_margin":-56.18,"roa":-2.23,"operating_margin":-34.48,"gross_margin":25.62,"debt_ratio":0.17236527056792442,"total_assets":26811466993.0,"total_equity":22869550699.0,"total_debt":3941916294.0,"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(0.13)가 시그널선(0.19)을 하회합니다(데드크로스). SMA20 2205, SMA60 2205 — 혼조세입니다.","trend":"하락","grade":"D","comment":"하락 추세, RSI 100","rsi_14":100.0,"macd":0.12852907037222394,"macd_signal":0.18900165346889514,"sma_20":2205.0,"sma_60":2205.0,"bb_upper":2205.0,"bb_lower":2205.0,"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 -9, PBR 4.26x) — 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 -9원"}]},"growth":{"grade":"C","percentile":72,"summary":"매출 +7.4%","metrics":[{"name":"매출 성장률 (QoQ)","value":7.4,"unit":"%","percentile":60,"direction":"higher_better"},{"name":"영업이익 성장률","value":65.4,"unit":"%","percentile":84,"direction":"higher_better","note":"적자 축소"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -2.6%","metrics":[{"name":"ROE","value":-2.61,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-34.48,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-56.18,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-2.23,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":60,"summary":"RSI 100","metrics":[{"name":"RSI (14)","value":100.0,"unit":"","percentile":100,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"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":"D","percentile":49,"summary":"유동비율 5.0x, 순차입금비율 0.1x","metrics":[{"name":"유동비율","value":5.03,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":0.07,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":-274.6,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.2,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -9, PBR 4.26x) — PBR 기준 평가"},"growth":{"grade":"C","reason":"매출 +7.4%"},"profitability":{"grade":"C","reason":"ROE -2.6%"},"momentum":{"grade":"C","reason":"RSI 100"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-2.23,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-2.61,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-23.64,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.17,"unit":"","threshold":"≤ 1.0","pass":true,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":25.62,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-34.48,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-56.18,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["RSI 100 과매수 구간","적자 상태 (ROE 음수)","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["RSI 100 과매수 구간","적자 상태 (ROE 음수)","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":4.26,"per_5y_high":74.98,"per_5y_low":56.39,"per_5y_avg":65.69,"per_percentile":null,"pbr_5y_high":3.11,"pbr_5y_low":1.59,"pbr_5y_avg":2.36,"pbr_percentile":100.0,"per_5y_median":65.69,"pbr_5y_median":2.3,"history":[{"quarter":"2024-Q2","per":74.98,"pbr":3.11},{"quarter":"2024-Q3","per":56.39,"pbr":2.3},{"quarter":"2024-Q4","per":null,"pbr":1.92},{"quarter":"2025-Q1","per":null,"pbr":1.59},{"quarter":"2025-Q2","per":null,"pbr":1.98},{"quarter":"2025-Q3","per":null,"pbr":2.03},{"quarter":"2025-Q4","per":null,"pbr":2.59},{"quarter":"2026-Q1","per":null,"pbr":2.81},{"quarter":"2026-Q2","per":null,"pbr":2.88},{"quarter":"현재","per":null,"pbr":4.26}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":2505.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":1871.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":1500.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":1222.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":1493.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":1493.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":1493.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":1493.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":1493.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Communication Services","industry":"ENTERTAINMENT"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":74.98,"eps":33.41,"close":2505.0,"source":"reported"},{"date":"2024-07","per":80.37,"eps":33.41,"close":2685.0,"source":"reported"},{"date":"2024-08","per":49.03,"eps":33.41,"close":1638.0,"source":"reported"},{"date":"2024-09","per":56.39,"eps":33.18,"close":1871.0,"source":"reported"},{"date":"2024-10","per":45.51,"eps":33.18,"close":1510.0,"source":"reported"},{"date":"2024-11","per":37.79,"eps":33.18,"close":1254.0,"source":"reported"}],"trailing_per_history_meta":{"avg":57.34,"std":15.46,"upper_1sd":72.8,"lower_1sd":41.89,"current":37.79,"count":6},"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":"4.3배"},{"label":"ROE","value":"-2.6%"}],"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":"2026-10-24T00:25:48.439794+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":-0.0261296477515026,"dividend_yield":null,"eps":-9.17,"revenue":4564175025.0,"operating_income":-737515980.0,"net_income":-597573304.0,"market_cap":null,"profit_margin":-0.13092690370698482,"operating_margin":-0.16158801447365617,"roa":-0.022287974923416755,"gross_margin":0.25618661041597546,"total_equity":22869550699.0,"total_assets":26811466993.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":3.55,"roe":-0.08283084670927325,"dividend_yield":null,"eps":-29.83,"revenue":4249093493.0,"operating_income":-2131023971.0,"net_income":-1943801751.0,"market_cap":97300000000.0,"profit_margin":-0.45746269273722473,"operating_margin":-0.5015243779668935,"roa":-0.07070606086667966,"gross_margin":-0.13160106995085127,"total_equity":23467124003.0,"total_assets":27491303110.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.27488797470908544,"dividend_yield":null,"eps":-107.21,"revenue":4346313037.0,"operating_income":-2544494371.0,"net_income":-6985157916.0,"market_cap":null,"profit_margin":-1.6071456097468388,"operating_margin":-0.5854374384308757,"roa":-0.24125685698168198,"gross_margin":-0.14030506611206153,"total_equity":25410925754.0,"total_assets":28953199521.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.024708590277572894,"dividend_yield":null,"eps":-12.29,"revenue":5222631444.0,"operating_income":-925546195.0,"net_income":-800461558.0,"market_cap":null,"profit_margin":-0.15326786249096847,"operating_margin":-0.17721836298889332,"roa":-0.022321935219610334,"gross_margin":0.17385397930828986,"total_equity":32396083670.0,"total_assets":35859863857.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.0203955133689311,"dividend_yield":null,"eps":-10.39,"revenue":4350500979.0,"operating_income":-792491920.0,"net_income":-677060582.0,"market_cap":null,"profit_margin":-0.15562818748189966,"operating_margin":-0.1821610715238044,"roa":-0.01851128266571159,"gross_margin":0.18473884384339084,"total_equity":33196545228.0,"total_assets":36575562819.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.018059440480924695,"dividend_yield":null,"eps":-9.39,"revenue":4351715593.0,"operating_income":-757703360.0,"net_income":-611738368.0,"market_cap":null,"profit_margin":-0.14057406899109365,"operating_margin":-0.17411601098629056,"roa":-0.016497750694326574,"gross_margin":0.20197430558509388,"total_equity":33873605810.0,"total_assets":37080107424.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.03892016716064106,"dividend_yield":null,"eps":-20.6,"revenue":4380761145.0,"operating_income":-324266790.0,"net_income":-1342175360.0,"market_cap":null,"profit_margin":-0.30637948876347604,"operating_margin":-0.07402065058262837,"roa":-0.03531147145458296,"gross_margin":0.17739427334151084,"total_equity":34485344178.0,"total_assets":38009612874.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.008086080608866291,"dividend_yield":null,"eps":4.45,"revenue":4866897693.0,"operating_income":20595100.0,"net_income":289704211.0,"market_cap":null,"profit_margin":0.0595254367924516,"operating_margin":0.004231668980759896,"roa":0.007287513112498454,"gross_margin":0.21165033887635493,"total_equity":35827519538.0,"total_assets":39753508025.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.007148590555227183,"dividend_yield":null,"eps":3.9,"revenue":4590897162.0,"operating_income":-130032931.0,"net_income":254045291.0,"market_cap":null,"profit_margin":0.055336741825278986,"operating_margin":-0.028324078368889415,"roa":0.006478778079080844,"gross_margin":0.19022875185022495,"total_equity":35537815327.0,"total_assets":39211914330.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.007787640494029807,"dividend_yield":null,"eps":-4.22,"revenue":4498657022.0,"operating_income":-416306899.0,"net_income":-274815320.0,"market_cap":null,"profit_margin":-0.06108830227689227,"operating_margin":-0.09254026189685371,"roa":-0.00688823843439393,"gross_margin":0.2269610897223007,"total_equity":35288650036.0,"total_assets":39896313494.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.06872530164214209,"dividend_yield":null,"eps":29.05,"revenue":4822075899.0,"operating_income":65448745.0,"net_income":1892658389.0,"market_cap":null,"profit_margin":0.39249867248926934,"operating_margin":0.013572732236249689,"roa":0.059984440856455934,"gross_margin":0.21108707770673768,"total_equity":27539470090.0,"total_assets":31552488645.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.011931980975405869,"dividend_yield":null,"eps":4.68,"revenue":4942133652.0,"operating_income":62624099.0,"net_income":304930826.0,"market_cap":null,"profit_margin":0.06170023869682268,"operating_margin":0.012671470140160426,"roa":0.009995306790866946,"gross_margin":0.21716890792009685,"total_equity":25555758648.0,"total_assets":30507400361.0}],"current_price":2205.0,"change_pct":0.0,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":7006.0},{"date":"2016-10-25","close":6860.0},{"date":"2016-10-26","close":6024.0},{"date":"2016-10-27","close":6053.0},{"date":"2016-10-28","close":5760.0},{"date":"2016-10-31","close":5365.0},{"date":"2016-11-01","close":5452.0},{"date":"2016-11-02","close":4983.0},{"date":"2016-11-03","close":5071.0},{"date":"2016-11-04","close":4881.0},{"date":"2016-11-07","close":5335.0},{"date":"2016-11-08","close":5321.0},{"date":"2016-11-09","close":5101.0},{"date":"2016-11-10","close":5438.0},{"date":"2016-11-11","close":5555.0},{"date":"2016-11-14","close":5452.0},{"date":"2016-11-15","close":5511.0},{"date":"2016-11-16","close":5584.0},{"date":"2016-11-17","close":5746.0},{"date":"2016-11-18","close":5628.0},{"date":"2016-11-21","close":5365.0},{"date":"2016-11-22","close":5599.0},{"date":"2016-11-23","close":5365.0},{"date":"2016-11-24","close":5496.0},{"date":"2016-11-25","close":5599.0},{"date":"2016-11-28","close":5936.0},{"date":"2016-11-29","close":5731.0},{"date":"2016-11-30","close":5892.0},{"date":"2016-12-01","close":5965.0},{"date":"2016-12-02","close":5965.0},{"date":"2016-12-05","close":5540.0},{"date":"2016-12-06","close":5702.0},{"date":"2016-12-07","close":5951.0},{"date":"2016-12-08","close":5746.0},{"date":"2016-12-09","close":5980.0},{"date":"2016-12-12","close":6772.0},{"date":"2016-12-13","close":6669.0},{"date":"2016-12-14","close":6698.0},{"date":"2016-12-15","close":6742.0},{"date":"2016-12-16","close":6889.0},{"date":"2016-12-19","close":7109.0},{"date":"2016-12-20","close":6962.0},{"date":"2016-12-21","close":6757.0},{"date":"2016-12-22","close":6860.0},{"date":"2016-12-23","close":6742.0},{"date":"2016-12-26","close":6039.0},{"date":"2016-12-27","close":6215.0},{"date":"2016-12-28","close":6317.0},{"date":"2016-12-29","close":6303.0},{"date":"2017-01-02","close":6566.0},{"date":"2017-01-03","close":6698.0},{"date":"2017-01-04","close":6713.0},{"date":"2017-01-05","close":6669.0},{"date":"2017-01-06","close":6991.0},{"date":"2017-01-09","close":7035.0},{"date":"2017-01-10","close":6962.0},{"date":"2017-01-11","close":6698.0},{"date":"2017-01-12","close":6376.0},{"date":"2017-01-13","close":6625.0},{"date":"2017-01-16","close":6449.0},{"date":"2017-01-17","close":6229.0},{"date":"2017-01-18","close":6039.0},{"date":"2017-01-19","close":5511.0},{"date":"2017-01-20","close":5452.0},{"date":"2017-01-23","close":5042.0},{"date":"2017-01-24","close":5115.0},{"date":"2017-01-25","close":4529.0},{"date":"2017-01-26","close":4632.0},{"date":"2017-01-31","close":4339.0},{"date":"2017-02-01","close":4309.0},{"date":"2017-02-02","close":3019.0},{"date":"2017-02-03","close":2190.0},{"date":"2017-02-06","close":2187.0},{"date":"2017-02-07","close":2137.0},{"date":"2017-02-08","close":2272.0},{"date":"2017-02-09","close":2234.0},{"date":"2017-02-10","close":2111.0},{"date":"2017-02-13","close":2231.0},{"date":"2017-02-14","close":2269.0},{"date":"2017-02-15","close":2946.0},{"date":"2017-02-16","close":2849.0},{"date":"2017-02-17","close":2975.0},{"date":"2017-02-20","close":2961.0},{"date":"2017-02-21","close":2890.0},{"date":"2017-02-22","close":2779.0},{"date":"2017-02-23","close":2676.0},{"date":"2017-02-24","close":2597.0},{"date":"2017-02-27","close":2632.0},{"date":"2017-02-28","close":2612.0},{"date":"2017-03-02","close":2512.0},{"date":"2017-03-03","close":2565.0},{"date":"2017-03-06","close":2609.0},{"date":"2017-03-07","close":2568.0},{"date":"2017-03-08","close":2512.0},{"date":"2017-03-09","close":2515.0},{"date":"2017-03-10","close":2638.0},{"date":"2017-03-13","close":2583.0},{"date":"2017-03-14","close":2673.0},{"date":"2017-03-15","close":2568.0},{"date":"2017-03-16","close":2574.0},{"date":"2017-03-17","close":2480.0},{"date":"2017-03-20","close":2374.0},{"date":"2017-03-21","close":2389.0},{"date":"2017-03-22","close":2401.0},{"date":"2017-03-23","close":2330.0},{"date":"2017-03-24","close":2272.0},{"date":"2017-03-27","close":2178.0},{"date":"2017-03-28","close":2234.0},{"date":"2017-03-29","close":2172.0},{"date":"2017-03-30","close":2111.0},{"date":"2017-03-31","close":2213.0},{"date":"2017-04-03","close":2240.0},{"date":"2017-04-04","close":2146.0},{"date":"2017-04-05","close":2169.0},{"date":"2017-04-06","close":2131.0},{"date":"2017-04-07","close":2119.0},{"date":"2017-04-10","close":2067.0},{"date":"2017-04-11","close":2052.0},{"date":"2017-04-12","close":2002.0},{"date":"2017-04-13","close":2011.0},{"date":"2017-04-14","close":1973.0},{"date":"2017-04-17","close":2023.0},{"date":"2017-04-18","close":2029.0},{"date":"2017-04-19","close":2075.0},{"date":"2017-04-20","close":2070.0},{"date":"2017-04-21","close":2037.0},{"date":"2017-04-24","close":1944.0},{"date":"2017-04-25","close":1976.0},{"date":"2017-04-26","close":2026.0},{"date":"2017-04-27","close":1996.0},{"date":"2017-04-28","close":1932.0},{"date":"2017-05-02","close":1853.0},{"date":"2017-05-04","close":1882.0},{"date":"2017-05-08","close":1867.0},{"date":"2017-05-10","close":1838.0},{"date":"2017-05-11","close":1820.0},{"date":"2017-05-12","close":1820.0},{"date":"2017-05-15","close":1788.0},{"date":"2017-05-16","close":1718.0},{"date":"2017-05-17","close":1730.0},{"date":"2017-05-18","close":1700.0},{"date":"2017-05-19","close":1756.0},{"date":"2017-05-22","close":1768.0},{"date":"2017-05-23","close":1753.0},{"date":"2017-05-24","close":1756.0},{"date":"2017-05-25","close":1756.0},{"date":"2017-05-26","close":1759.0},{"date":"2017-05-29","close":1700.0},{"date":"2017-05-30","close":1724.0},{"date":"2017-05-31","close":1905.0},{"date":"2017-06-01","close":1876.0},{"date":"2017-06-02","close":1891.0},{"date":"2017-06-05","close":1996.0},{"date":"2017-06-07","close":1949.0},{"date":"2017-06-08","close":1879.0},{"date":"2017-06-09","close":1923.0},{"date":"2017-06-12","close":1861.0},{"date":"2017-06-13","close":1914.0},{"date":"2017-06-14","close":1973.0},{"date":"2017-06-15","close":1929.0},{"date":"2017-06-16","close":1885.0},{"date":"2017-06-19","close":1876.0},{"date":"2017-06-20","close":1779.0},{"date":"2017-06-21","close":1779.0},{"date":"2017-06-22","close":1820.0},{"date":"2017-06-23","close":1835.0},{"date":"2017-06-26","close":1809.0},{"date":"2017-06-27","close":1800.0},{"date":"2017-06-28","close":1803.0},{"date":"2017-06-29","close":1803.0},{"date":"2017-06-30","close":1788.0},{"date":"2017-07-03","close":1738.0},{"date":"2017-07-04","close":1727.0},{"date":"2017-07-05","close":1732.0},{"date":"2017-07-06","close":1727.0},{"date":"2017-07-07","close":1715.0},{"date":"2017-07-10","close":1656.0},{"date":"2017-07-11","close":1689.0},{"date":"2017-07-12","close":1653.0},{"date":"2017-07-13","close":1615.0},{"date":"2017-07-14","close":1636.0},{"date":"2017-07-17","close":1642.0},{"date":"2017-07-18","close":1618.0},{"date":"2017-07-19","close":1633.0},{"date":"2017-07-20","close":1627.0},{"date":"2017-07-21","close":1630.0},{"date":"2017-07-24","close":1653.0},{"date":"2017-07-25","close":1636.0},{"date":"2017-07-26","close":1592.0},{"date":"2017-07-27","close":1548.0},{"date":"2017-07-28","close":1498.0},{"date":"2017-07-31","close":1463.0},{"date":"2017-08-01","close":1475.0},{"date":"2017-08-02","close":1501.0},{"date":"2017-08-03","close":1466.0},{"date":"2017-08-04","close":1477.0},{"date":"2017-08-07","close":1527.0},{"date":"2017-08-08","close":1583.0},{"date":"2017-08-09","close":1518.0},{"date":"2017-08-10","close":1527.0},{"date":"2017-08-11","close":1586.0},{"date":"2017-08-14","close":1560.0},{"date":"2017-08-16","close":1495.0},{"date":"2017-08-17","close":1510.0},{"date":"2017-08-18","close":1516.0},{"date":"2017-08-21","close":1507.0},{"date":"2017-08-22","close":1516.0},{"date":"2017-08-23","close":1495.0},{"date":"2017-08-24","close":1504.0},{"date":"2017-08-25","close":1516.0},{"date":"2017-08-28","close":1510.0},{"date":"2017-08-29","close":1504.0},{"date":"2017-08-30","close":1492.0},{"date":"2017-08-31","close":1495.0},{"date":"2017-09-01","close":1483.0},{"date":"2017-09-04","close":1460.0},{"date":"2017-09-05","close":1463.0},{"date":"2017-09-06","close":1463.0},{"date":"2017-09-07","close":1463.0},{"date":"2017-09-08","close":1445.0},{"date":"2017-09-11","close":1428.0},{"date":"2017-09-12","close":1416.0},{"date":"2017-09-13","close":1378.0},{"date":"2017-09-14","close":1369.0},{"date":"2017-09-15","close":1319.0},{"date":"2017-09-18","close":1328.0},{"date":"2017-09-19","close":1384.0},{"date":"2017-09-20","close":1428.0},{"date":"2017-09-21","close":1425.0},{"date":"2017-09-22","close":1425.0},{"date":"2017-09-25","close":1407.0},{"date":"2017-09-26","close":1433.0},{"date":"2017-09-27","close":1425.0},{"date":"2017-09-28","close":1480.0},{"date":"2017-09-29","close":1630.0},{"date":"2017-10-10","close":1627.0},{"date":"2017-10-11","close":1788.0},{"date":"2017-10-12","close":1771.0},{"date":"2017-10-13","close":1779.0},{"date":"2017-10-16","close":1686.0},{"date":"2017-10-17","close":1712.0},{"date":"2017-10-18","close":1730.0},{"date":"2017-10-19","close":1694.0},{"date":"2017-10-20","close":1680.0},{"date":"2017-10-23","close":1706.0},{"date":"2017-10-24","close":1712.0},{"date":"2017-10-25","close":1694.0},{"date":"2017-10-26","close":1656.0},{"date":"2017-10-27","close":1665.0},{"date":"2017-10-30","close":1712.0},{"date":"2017-10-31","close":1691.0},{"date":"2017-11-01","close":1683.0},{"date":"2017-11-02","close":1650.0},{"date":"2017-11-03","close":1639.0},{"date":"2017-11-06","close":1656.0},{"date":"2017-11-07","close":1647.0},{"date":"2017-11-08","close":1653.0},{"date":"2017-11-09","close":1533.0},{"date":"2017-11-10","close":1524.0},{"date":"2017-11-13","close":1554.0},{"date":"2017-11-14","close":1545.0},{"date":"2017-11-15","close":1545.0},{"date":"2017-11-16","close":1530.0},{"date":"2017-11-17","close":1513.0},{"date":"2017-11-20","close":1521.0},{"date":"2017-11-21","close":1495.0},{"date":"2017-11-22","close":1527.0},{"date":"2017-11-23","close":1562.0},{"date":"2017-11-24","close":1627.0},{"date":"2017-11-27","close":1592.0},{"date":"2017-11-28","close":1577.0},{"date":"2017-11-29","close":1565.0},{"date":"2017-11-30","close":1615.0},{"date":"2017-12-01","close":1674.0},{"date":"2017-12-04","close":1653.0},{"date":"2017-12-05","close":1779.0},{"date":"2017-12-06","close":1753.0},{"date":"2017-12-07","close":1803.0},{"date":"2017-12-08","close":1797.0},{"date":"2017-12-11","close":1820.0},{"date":"2017-12-12","close":1785.0},{"date":"2017-12-13","close":1774.0},{"date":"2017-12-14","close":1908.0},{"date":"2017-12-15","close":2043.0},{"date":"2017-12-18","close":1938.0},{"date":"2017-12-19","close":2111.0},{"date":"2017-12-20","close":1961.0},{"date":"2017-12-21","close":1829.0},{"date":"2017-12-22","close":1747.0},{"date":"2017-12-26","close":1621.0},{"date":"2017-12-27","close":1680.0},{"date":"2017-12-28","close":1721.0},{"date":"2018-01-02","close":1230.0},{"date":"2018-01-03","close":1204.0},{"date":"2018-01-04","close":1148.0},{"date":"2018-01-05","close":1142.0},{"date":"2018-01-08","close":1484.0},{"date":"2018-01-09","close":1620.0},{"date":"2018-01-10","close":1478.0},{"date":"2018-01-11","close":1386.0},{"date":"2018-01-12","close":1350.0},{"date":"2018-01-15","close":1376.0},{"date":"2018-01-16","close":1378.0},{"date":"2018-01-17","close":1312.0},{"date":"2018-01-18","close":1326.0},{"date":"2018-01-19","close":1320.0},{"date":"2018-01-22","close":1260.0},{"date":"2018-01-23","close":1262.0},{"date":"2018-01-24","close":1264.0},{"date":"2018-01-25","close":1270.0},{"date":"2018-01-26","close":1360.0},{"date":"2018-01-29","close":1332.0},{"date":"2018-01-30","close":1370.0},{"date":"2018-01-31","close":1378.0},{"date":"2018-02-01","close":1364.0},{"date":"2018-02-02","close":1308.0},{"date":"2018-02-05","close":1274.0},{"date":"2018-02-06","close":1284.0},{"date":"2018-02-07","close":1222.0},{"date":"2018-02-08","close":1250.0},{"date":"2018-02-09","close":1216.0},{"date":"2018-02-12","close":1186.0},{"date":"2018-02-13","close":1138.0},{"date":"2018-02-14","close":1164.0},{"date":"2018-02-19","close":1202.0},{"date":"2018-02-20","close":1216.0},{"date":"2018-02-21","close":1238.0},{"date":"2018-02-22","close":1238.0},{"date":"2018-02-23","close":1214.0},{"date":"2018-02-26","close":1220.0},{"date":"2018-02-27","close":1236.0},{"date":"2018-02-28","close":1204.0},{"date":"2018-03-02","close":1224.0},{"date":"2018-03-05","close":1252.0},{"date":"2018-03-06","close":1224.0},{"date":"2018-03-07","close":1238.0},{"date":"2018-03-08","close":1224.0},{"date":"2018-03-09","close":1228.0},{"date":"2018-03-12","close":1266.0},{"date":"2018-03-13","close":1280.0},{"date":"2018-03-14","close":1254.0},{"date":"2018-03-15","close":1426.0},{"date":"2018-03-16","close":1402.0},{"date":"2018-03-19","close":1354.0},{"date":"2018-03-20","close":1334.0},{"date":"2018-03-21","close":1306.0},{"date":"2018-03-22","close":1102.0},{"date":"2018-03-23","close":1006.0},{"date":"2018-03-26","close":1066.0},{"date":"2018-03-27","close":1040.0},{"date":"2018-03-28","close":950.0},{"date":"2018-03-29","close":990.0},{"date":"2018-03-30","close":1012.0},{"date":"2018-04-02","close":970.0},{"date":"2018-04-03","close":1160.0},{"date":"2018-04-04","close":1106.0},{"date":"2018-04-05","close":1080.0},{"date":"2018-04-06","close":1064.0},{"date":"2018-04-09","close":1090.0},{"date":"2018-04-10","close":1088.0},{"date":"2018-04-11","close":1090.0},{"date":"2018-04-12","close":1096.0},{"date":"2018-04-13","close":1140.0},{"date":"2018-04-16","close":1140.0},{"date":"2018-04-17","close":1220.0},{"date":"2018-04-18","close":1184.0},{"date":"2018-04-19","close":1196.0},{"date":"2018-04-20","close":1214.0},{"date":"2018-04-23","close":1188.0},{"date":"2018-04-24","close":1220.0},{"date":"2018-04-25","close":1226.0},{"date":"2018-04-26","close":1240.0},{"date":"2018-04-27","close":1226.0},{"date":"2018-04-30","close":1224.0},{"date":"2018-05-02","close":1208.0},{"date":"2018-05-03","close":1210.0},{"date":"2018-05-04","close":1214.0},{"date":"2018-05-08","close":1156.0},{"date":"2018-05-09","close":1138.0},{"date":"2018-05-10","close":1160.0},{"date":"2018-05-11","close":1188.0},{"date":"2018-05-14","close":1136.0},{"date":"2018-05-15","close":1124.0},{"date":"2018-05-16","close":1124.0},{"date":"2018-05-17","close":1110.0},{"date":"2018-05-18","close":1136.0},{"date":"2018-05-21","close":1140.0},{"date":"2018-05-23","close":1120.0},{"date":"2018-05-24","close":1112.0},{"date":"2018-05-25","close":1086.0},{"date":"2018-05-28","close":1058.0},{"date":"2018-05-29","close":1026.0},{"date":"2018-05-30","close":1034.0},{"date":"2018-05-31","close":1022.0},{"date":"2018-06-01","close":1008.0},{"date":"2018-06-04","close":1014.0},{"date":"2018-06-05","close":1008.0},{"date":"2018-06-07","close":1000.0},{"date":"2018-06-08","close":1000.0},{"date":"2018-06-11","close":1018.0},{"date":"2018-06-12","close":1030.0},{"date":"2018-06-14","close":1020.0},{"date":"2018-06-15","close":1012.0},{"date":"2018-06-18","close":994.0},{"date":"2018-06-19","close":1004.0},{"date":"2018-06-20","close":990.0},{"date":"2018-06-21","close":970.0},{"date":"2018-06-22","close":962.0},{"date":"2018-06-25","close":980.0},{"date":"2018-06-26","close":962.0},{"date":"2018-06-27","close":956.0},{"date":"2018-06-28","close":942.0},{"date":"2018-06-29","close":900.0},{"date":"2018-07-02","close":830.0},{"date":"2018-07-03","close":828.0},{"date":"2018-07-04","close":846.0},{"date":"2018-07-05","close":862.0},{"date":"2018-07-06","close":846.0},{"date":"2018-07-09","close":846.0},{"date":"2018-07-10","close":846.0},{"date":"2018-07-11","close":846.0},{"date":"2018-07-12","close":846.0},{"date":"2018-07-13","close":846.0},{"date":"2018-07-16","close":846.0},{"date":"2018-07-17","close":846.0},{"date":"2018-07-18","close":846.0},{"date":"2018-07-19","close":846.0},{"date":"2018-07-20","close":846.0},{"date":"2018-07-23","close":846.0},{"date":"2018-07-24","close":846.0},{"date":"2018-07-25","close":846.0},{"date":"2018-07-26","close":846.0},{"date":"2018-07-27","close":846.0},{"date":"2018-07-30","close":846.0},{"date":"2018-07-31","close":846.0},{"date":"2018-08-01","close":846.0},{"date":"2018-08-02","close":846.0},{"date":"2018-08-03","close":846.0},{"date":"2018-08-06","close":846.0},{"date":"2018-08-07","close":846.0},{"date":"2018-08-08","close":846.0},{"date":"2018-08-09","close":846.0},{"date":"2018-08-10","close":846.0},{"date":"2018-08-13","close":846.0},{"date":"2018-08-14","close":846.0},{"date":"2018-08-16","close":846.0},{"date":"2018-08-17","close":846.0},{"date":"2018-08-20","close":846.0},{"date":"2018-08-21","close":846.0},{"date":"2018-08-22","close":846.0},{"date":"2018-08-23","close":846.0},{"date":"2018-08-24","close":846.0},{"date":"2018-08-27","close":846.0},{"date":"2018-08-28","close":846.0},{"date":"2018-08-29","close":846.0},{"date":"2018-08-30","close":846.0},{"date":"2018-08-31","close":846.0},{"date":"2018-09-03","close":846.0},{"date":"2018-09-04","close":846.0},{"date":"2018-09-05","close":846.0},{"date":"2018-09-06","close":846.0},{"date":"2018-09-07","close":846.0},{"date":"2018-09-10","close":846.0},{"date":"2018-09-11","close":846.0},{"date":"2018-09-12","close":846.0},{"date":"2018-09-13","close":846.0},{"date":"2018-09-14","close":846.0},{"date":"2018-09-17","close":846.0},{"date":"2018-09-18","close":846.0},{"date":"2018-09-19","close":846.0},{"date":"2018-09-20","close":846.0},{"date":"2018-09-21","close":846.0},{"date":"2018-09-27","close":846.0},{"date":"2018-09-28","close":846.0},{"date":"2018-10-01","close":846.0},{"date":"2018-10-02","close":846.0},{"date":"2018-10-04","close":846.0},{"date":"2018-10-05","close":846.0},{"date":"2018-10-08","close":846.0},{"date":"2018-10-10","close":846.0},{"date":"2018-10-11","close":846.0},{"date":"2018-10-12","close":846.0},{"date":"2018-10-15","close":846.0},{"date":"2018-10-16","close":846.0},{"date":"2018-10-17","close":846.0},{"date":"2018-10-18","close":846.0},{"date":"2018-10-19","close":846.0},{"date":"2018-10-22","close":846.0},{"date":"2018-10-23","close":846.0},{"date":"2018-10-24","close":846.0},{"date":"2018-10-25","close":846.0},{"date":"2018-10-26","close":846.0},{"date":"2018-10-29","close":846.0},{"date":"2018-10-30","close":846.0},{"date":"2018-10-31","close":846.0},{"date":"2018-11-01","close":846.0},{"date":"2018-11-02","close":846.0},{"date":"2018-11-05","close":846.0},{"date":"2018-11-06","close":846.0},{"date":"2018-11-07","close":846.0},{"date":"2018-11-08","close":846.0},{"date":"2018-11-09","close":846.0},{"date":"2018-11-12","close":846.0},{"date":"2018-11-13","close":846.0},{"date":"2018-11-14","close":846.0},{"date":"2018-11-15","close":846.0},{"date":"2018-11-16","close":846.0},{"date":"2018-11-19","close":846.0},{"date":"2018-11-20","close":846.0},{"date":"2018-11-21","close":846.0},{"date":"2018-11-22","close":846.0},{"date":"2018-11-23","close":846.0},{"date":"2018-11-26","close":846.0},{"date":"2018-11-27","close":846.0},{"date":"2018-11-28","close":846.0},{"date":"2018-11-29","close":846.0},{"date":"2018-11-30","close":846.0},{"date":"2018-12-03","close":846.0},{"date":"2018-12-04","close":846.0},{"date":"2018-12-05","close":846.0},{"date":"2018-12-06","close":846.0},{"date":"2018-12-07","close":846.0},{"date":"2018-12-10","close":846.0},{"date":"2018-12-11","close":846.0},{"date":"2018-12-12","close":846.0},{"date":"2018-12-13","close":846.0},{"date":"2018-12-14","close":846.0},{"date":"2018-12-17","close":846.0},{"date":"2018-12-18","close":846.0},{"date":"2018-12-19","close":846.0},{"date":"2018-12-20","close":846.0},{"date":"2018-12-21","close":846.0},{"date":"2018-12-24","close":846.0},{"date":"2018-12-26","close":846.0},{"date":"2018-12-27","close":846.0},{"date":"2018-12-28","close":846.0},{"date":"2019-01-02","close":846.0},{"date":"2019-01-03","close":846.0},{"date":"2019-01-04","close":846.0},{"date":"2019-01-07","close":846.0},{"date":"2019-01-08","close":846.0},{"date":"2019-01-09","close":846.0},{"date":"2019-01-10","close":846.0},{"date":"2019-01-11","close":846.0},{"date":"2019-01-14","close":846.0},{"date":"2019-01-15","close":846.0},{"date":"2019-01-16","close":846.0},{"date":"2019-01-17","close":846.0},{"date":"2019-01-18","close":846.0},{"date":"2019-01-21","close":846.0},{"date":"2019-01-22","close":846.0},{"date":"2019-01-23","close":846.0},{"date":"2019-01-24","close":846.0},{"date":"2019-01-25","close":846.0},{"date":"2019-01-28","close":846.0},{"date":"2019-01-29","close":846.0},{"date":"2019-01-30","close":846.0},{"date":"2019-01-31","close":846.0},{"date":"2019-02-01","close":846.0},{"date":"2019-02-07","close":846.0},{"date":"2019-02-08","close":846.0},{"date":"2019-02-11","close":846.0},{"date":"2019-02-12","close":846.0},{"date":"2019-02-13","close":846.0},{"date":"2019-02-14","close":846.0},{"date":"2019-02-15","close":846.0},{"date":"2019-02-18","close":846.0},{"date":"2019-02-19","close":846.0},{"date":"2019-02-20","close":846.0},{"date":"2019-02-21","close":846.0},{"date":"2019-02-22","close":846.0},{"date":"2019-02-25","close":846.0},{"date":"2019-02-26","close":846.0},{"date":"2019-02-27","close":846.0},{"date":"2019-02-28","close":846.0},{"date":"2019-03-04","close":846.0},{"date":"2019-03-05","close":846.0},{"date":"2019-03-06","close":846.0},{"date":"2019-03-07","close":846.0},{"date":"2019-03-08","close":846.0},{"date":"2019-03-11","close":846.0},{"date":"2019-03-12","close":846.0},{"date":"2019-03-13","close":846.0},{"date":"2019-03-14","close":846.0},{"date":"2019-03-15","close":846.0},{"date":"2019-03-18","close":846.0},{"date":"2019-03-19","close":846.0},{"date":"2019-03-20","close":846.0},{"date":"2019-03-21","close":846.0},{"date":"2019-03-22","close":846.0},{"date":"2019-03-25","close":846.0},{"date":"2019-03-26","close":846.0},{"date":"2019-03-27","close":846.0},{"date":"2019-03-28","close":846.0},{"date":"2019-03-29","close":846.0},{"date":"2019-04-01","close":846.0},{"date":"2019-04-02","close":846.0},{"date":"2019-04-03","close":846.0},{"date":"2019-04-04","close":846.0},{"date":"2019-04-05","close":846.0},{"date":"2019-04-08","close":846.0},{"date":"2019-04-09","close":846.0},{"date":"2019-04-10","close":846.0},{"date":"2019-04-11","close":846.0},{"date":"2019-04-12","close":846.0},{"date":"2019-04-15","close":846.0},{"date":"2019-04-16","close":846.0},{"date":"2019-04-17","close":846.0},{"date":"2019-04-18","close":846.0},{"date":"2019-04-19","close":846.0},{"date":"2019-04-22","close":846.0},{"date":"2019-04-23","close":846.0},{"date":"2019-04-24","close":846.0},{"date":"2019-04-25","close":846.0},{"date":"2019-04-26","close":846.0},{"date":"2019-04-29","close":846.0},{"date":"2019-04-30","close":846.0},{"date":"2019-05-02","close":846.0},{"date":"2019-05-03","close":846.0},{"date":"2019-05-07","close":846.0},{"date":"2019-05-08","close":846.0},{"date":"2019-05-09","close":846.0},{"date":"2019-05-10","close":846.0},{"date":"2019-05-13","close":846.0},{"date":"2019-05-14","close":846.0},{"date":"2019-05-15","close":846.0},{"date":"2019-05-16","close":846.0},{"date":"2019-05-17","close":846.0},{"date":"2019-05-20","close":846.0},{"date":"2019-05-21","close":846.0},{"date":"2019-05-22","close":846.0},{"date":"2019-05-23","close":846.0},{"date":"2019-05-24","close":846.0},{"date":"2019-05-27","close":846.0},{"date":"2019-05-28","close":846.0},{"date":"2019-05-29","close":846.0},{"date":"2019-05-30","close":846.0},{"date":"2019-05-31","close":846.0},{"date":"2019-06-03","close":846.0},{"date":"2019-06-04","close":846.0},{"date":"2019-06-05","close":846.0},{"date":"2019-06-07","close":846.0},{"date":"2019-06-10","close":846.0},{"date":"2019-06-11","close":846.0},{"date":"2019-06-12","close":846.0},{"date":"2019-06-13","close":846.0},{"date":"2019-06-14","close":846.0},{"date":"2019-06-17","close":846.0},{"date":"2019-06-18","close":846.0},{"date":"2019-06-19","close":846.0},{"date":"2019-06-20","close":846.0},{"date":"2019-06-21","close":846.0},{"date":"2019-06-24","close":846.0},{"date":"2019-06-25","close":846.0},{"date":"2019-06-26","close":846.0},{"date":"2019-06-27","close":846.0},{"date":"2019-06-28","close":846.0},{"date":"2019-07-01","close":846.0},{"date":"2019-07-02","close":846.0},{"date":"2019-07-03","close":846.0},{"date":"2019-07-04","close":846.0},{"date":"2019-07-05","close":846.0},{"date":"2019-07-08","close":846.0},{"date":"2019-07-09","close":846.0},{"date":"2019-07-10","close":846.0},{"date":"2019-07-11","close":846.0},{"date":"2019-07-12","close":846.0},{"date":"2019-07-15","close":846.0},{"date":"2019-07-16","close":846.0},{"date":"2019-07-17","close":846.0},{"date":"2019-07-18","close":846.0},{"date":"2019-07-19","close":846.0},{"date":"2019-07-22","close":846.0},{"date":"2019-07-23","close":846.0},{"date":"2019-07-24","close":846.0},{"date":"2019-07-25","close":846.0},{"date":"2019-07-26","close":846.0},{"date":"2019-07-29","close":846.0},{"date":"2019-07-30","close":846.0},{"date":"2019-07-31","close":846.0},{"date":"2019-08-01","close":846.0},{"date":"2019-08-02","close":846.0},{"date":"2019-08-05","close":846.0},{"date":"2019-08-06","close":846.0},{"date":"2019-08-07","close":846.0},{"date":"2019-08-08","close":846.0},{"date":"2019-08-09","close":846.0},{"date":"2019-08-12","close":846.0},{"date":"2019-08-13","close":846.0},{"date":"2019-08-14","close":846.0},{"date":"2019-08-16","close":846.0},{"date":"2019-08-19","close":846.0},{"date":"2019-08-20","close":846.0},{"date":"2019-08-21","close":846.0},{"date":"2019-08-22","close":846.0},{"date":"2019-08-23","close":846.0},{"date":"2019-08-26","close":846.0},{"date":"2019-08-27","close":846.0},{"date":"2019-08-28","close":846.0},{"date":"2019-08-29","close":846.0},{"date":"2019-08-30","close":846.0},{"date":"2019-09-02","close":846.0},{"date":"2019-09-03","close":846.0},{"date":"2019-09-04","close":846.0},{"date":"2019-09-05","close":846.0},{"date":"2019-09-06","close":846.0},{"date":"2019-09-09","close":846.0},{"date":"2019-09-10","close":846.0},{"date":"2019-09-11","close":846.0},{"date":"2019-09-16","close":846.0},{"date":"2019-09-17","close":846.0},{"date":"2019-09-18","close":846.0},{"date":"2019-09-19","close":846.0},{"date":"2019-09-20","close":846.0},{"date":"2019-09-23","close":846.0},{"date":"2019-09-24","close":846.0},{"date":"2019-09-25","close":846.0},{"date":"2019-09-26","close":846.0},{"date":"2019-09-27","close":846.0},{"date":"2019-09-30","close":846.0},{"date":"2019-10-01","close":846.0},{"date":"2019-10-02","close":846.0},{"date":"2019-10-04","close":846.0},{"date":"2019-10-07","close":846.0},{"date":"2019-10-08","close":846.0},{"date":"2019-10-10","close":846.0},{"date":"2019-10-11","close":846.0},{"date":"2019-10-14","close":846.0},{"date":"2019-10-15","close":846.0},{"date":"2019-10-16","close":846.0},{"date":"2019-10-17","close":846.0},{"date":"2019-10-18","close":846.0},{"date":"2019-10-21","close":846.0},{"date":"2019-10-22","close":846.0},{"date":"2019-10-23","close":846.0},{"date":"2019-10-24","close":846.0},{"date":"2019-10-25","close":846.0},{"date":"2019-10-28","close":846.0},{"date":"2019-10-29","close":846.0},{"date":"2019-10-30","close":846.0},{"date":"2019-10-31","close":846.0},{"date":"2019-11-01","close":846.0},{"date":"2019-11-04","close":846.0},{"date":"2019-11-05","close":846.0},{"date":"2019-11-06","close":846.0},{"date":"2019-11-07","close":846.0},{"date":"2019-11-08","close":846.0},{"date":"2019-11-11","close":846.0},{"date":"2019-11-12","close":846.0},{"date":"2019-11-13","close":846.0},{"date":"2019-11-14","close":846.0},{"date":"2019-11-15","close":846.0},{"date":"2019-11-18","close":846.0},{"date":"2019-11-19","close":846.0},{"date":"2019-11-20","close":846.0},{"date":"2019-11-21","close":846.0},{"date":"2019-11-22","close":846.0},{"date":"2019-11-25","close":846.0},{"date":"2019-11-26","close":846.0},{"date":"2019-11-27","close":846.0},{"date":"2019-11-28","close":846.0},{"date":"2019-11-29","close":846.0},{"date":"2019-12-02","close":846.0},{"date":"2019-12-03","close":846.0},{"date":"2019-12-04","close":846.0},{"date":"2019-12-05","close":846.0},{"date":"2019-12-06","close":846.0},{"date":"2019-12-09","close":846.0},{"date":"2019-12-10","close":846.0},{"date":"2019-12-11","close":846.0},{"date":"2019-12-12","close":846.0},{"date":"2019-12-13","close":846.0},{"date":"2019-12-16","close":846.0},{"date":"2019-12-17","close":846.0},{"date":"2019-12-18","close":846.0},{"date":"2019-12-19","close":846.0},{"date":"2019-12-20","close":846.0},{"date":"2019-12-23","close":846.0},{"date":"2019-12-24","close":846.0},{"date":"2019-12-26","close":846.0},{"date":"2019-12-27","close":846.0},{"date":"2019-12-30","close":846.0},{"date":"2020-01-02","close":846.0},{"date":"2020-01-03","close":846.0},{"date":"2020-01-06","close":846.0},{"date":"2020-01-07","close":846.0},{"date":"2020-01-08","close":846.0},{"date":"2020-01-09","close":846.0},{"date":"2020-01-10","close":846.0},{"date":"2020-01-13","close":846.0},{"date":"2020-01-14","close":846.0},{"date":"2020-01-15","close":846.0},{"date":"2020-01-16","close":846.0},{"date":"2020-01-17","close":846.0},{"date":"2020-01-20","close":846.0},{"date":"2020-01-21","close":846.0},{"date":"2020-01-22","close":846.0},{"date":"2020-01-23","close":846.0},{"date":"2020-01-28","close":846.0},{"date":"2020-01-29","close":846.0},{"date":"2020-01-30","close":846.0},{"date":"2020-01-31","close":846.0},{"date":"2020-02-03","close":846.0},{"date":"2020-02-04","close":846.0},{"date":"2020-02-05","close":846.0},{"date":"2020-02-06","close":846.0},{"date":"2020-02-07","close":846.0},{"date":"2020-02-10","close":846.0},{"date":"2020-02-11","close":846.0},{"date":"2020-02-12","close":846.0},{"date":"2020-02-13","close":846.0},{"date":"2020-02-14","close":846.0},{"date":"2020-02-17","close":846.0},{"date":"2020-02-18","close":846.0},{"date":"2020-02-19","close":846.0},{"date":"2020-02-20","close":846.0},{"date":"2020-02-21","close":846.0},{"date":"2020-02-24","close":846.0},{"date":"2020-02-25","close":846.0},{"date":"2020-02-26","close":846.0},{"date":"2020-02-27","close":846.0},{"date":"2020-02-28","close":846.0},{"date":"2020-03-02","close":846.0},{"date":"2020-03-03","close":846.0},{"date":"2020-03-04","close":846.0},{"date":"2020-03-05","close":846.0},{"date":"2020-03-06","close":846.0},{"date":"2020-03-09","close":846.0},{"date":"2020-03-10","close":846.0},{"date":"2020-03-11","close":846.0},{"date":"2020-03-12","close":846.0},{"date":"2020-03-13","close":846.0},{"date":"2020-03-16","close":846.0},{"date":"2020-03-17","close":846.0},{"date":"2020-03-18","close":846.0},{"date":"2020-03-19","close":846.0},{"date":"2020-03-20","close":846.0},{"date":"2020-03-23","close":846.0},{"date":"2020-03-24","close":846.0},{"date":"2020-03-25","close":846.0},{"date":"2020-03-26","close":846.0},{"date":"2020-03-27","close":846.0},{"date":"2020-03-30","close":846.0},{"date":"2020-03-31","close":846.0},{"date":"2020-04-01","close":846.0},{"date":"2020-04-02","close":846.0},{"date":"2020-04-03","close":846.0},{"date":"2020-04-06","close":846.0},{"date":"2020-04-07","close":846.0},{"date":"2020-04-08","close":846.0},{"date":"2020-04-09","close":846.0},{"date":"2020-04-10","close":846.0},{"date":"2020-04-13","close":846.0},{"date":"2020-04-14","close":846.0},{"date":"2020-04-16","close":846.0},{"date":"2020-04-17","close":846.0},{"date":"2020-04-20","close":846.0},{"date":"2020-04-21","close":846.0},{"date":"2020-04-22","close":846.0},{"date":"2020-04-23","close":846.0},{"date":"2020-04-24","close":846.0},{"date":"2020-04-27","close":846.0},{"date":"2020-04-28","close":846.0},{"date":"2020-04-29","close":846.0},{"date":"2020-05-04","close":846.0},{"date":"2020-05-06","close":846.0},{"date":"2020-05-07","close":846.0},{"date":"2020-05-08","close":846.0},{"date":"2020-05-11","close":846.0},{"date":"2020-05-12","close":846.0},{"date":"2020-05-13","close":846.0},{"date":"2020-05-14","close":846.0},{"date":"2020-05-15","close":846.0},{"date":"2020-05-18","close":846.0},{"date":"2020-05-19","close":846.0},{"date":"2020-05-20","close":846.0},{"date":"2020-05-21","close":846.0},{"date":"2020-05-22","close":846.0},{"date":"2020-05-25","close":846.0},{"date":"2020-05-26","close":846.0},{"date":"2020-05-27","close":846.0},{"date":"2020-05-28","close":846.0},{"date":"2020-05-29","close":846.0},{"date":"2020-06-01","close":846.0},{"date":"2020-06-02","close":846.0},{"date":"2020-06-03","close":846.0},{"date":"2020-06-04","close":846.0},{"date":"2020-06-05","close":846.0},{"date":"2020-06-08","close":846.0},{"date":"2020-06-09","close":846.0},{"date":"2020-06-10","close":846.0},{"date":"2020-06-11","close":846.0},{"date":"2020-06-12","close":846.0},{"date":"2020-06-15","close":846.0},{"date":"2020-06-16","close":846.0},{"date":"2020-06-17","close":846.0},{"date":"2020-06-18","close":846.0},{"date":"2020-06-19","close":846.0},{"date":"2020-06-22","close":846.0},{"date":"2020-06-23","close":846.0},{"date":"2020-06-24","close":846.0},{"date":"2020-06-25","close":846.0},{"date":"2020-06-26","close":846.0},{"date":"2020-06-29","close":846.0},{"date":"2020-06-30","close":846.0},{"date":"2020-07-01","close":846.0},{"date":"2020-07-02","close":846.0},{"date":"2020-07-03","close":846.0},{"date":"2020-07-06","close":846.0},{"date":"2020-07-07","close":846.0},{"date":"2020-07-08","close":846.0},{"date":"2020-07-09","close":846.0},{"date":"2020-07-10","close":846.0},{"date":"2020-07-13","close":846.0},{"date":"2020-07-14","close":846.0},{"date":"2020-07-15","close":846.0},{"date":"2020-07-16","close":846.0},{"date":"2020-07-17","close":846.0},{"date":"2020-07-20","close":846.0},{"date":"2020-07-21","close":846.0},{"date":"2020-07-22","close":846.0},{"date":"2020-07-23","close":846.0},{"date":"2020-07-24","close":846.0},{"date":"2020-07-27","close":846.0},{"date":"2020-07-28","close":846.0},{"date":"2020-07-29","close":846.0},{"date":"2020-07-30","close":846.0},{"date":"2020-07-31","close":846.0},{"date":"2020-08-03","close":846.0},{"date":"2020-08-04","close":846.0},{"date":"2020-08-05","close":846.0},{"date":"2020-08-06","close":846.0},{"date":"2020-08-07","close":846.0},{"date":"2020-08-10","close":846.0},{"date":"2020-08-11","close":846.0},{"date":"2020-08-12","close":846.0},{"date":"2020-08-13","close":846.0},{"date":"2020-08-14","close":846.0},{"date":"2020-08-18","close":846.0},{"date":"2020-08-19","close":846.0},{"date":"2020-08-20","close":846.0},{"date":"2020-08-21","close":846.0},{"date":"2020-08-24","close":846.0},{"date":"2020-08-25","close":846.0},{"date":"2020-08-26","close":846.0},{"date":"2020-08-27","close":846.0},{"date":"2020-08-28","close":846.0},{"date":"2020-08-31","close":846.0},{"date":"2020-09-01","close":846.0},{"date":"2020-09-02","close":846.0},{"date":"2020-09-03","close":846.0},{"date":"2020-09-04","close":846.0},{"date":"2020-09-07","close":846.0},{"date":"2020-09-08","close":846.0},{"date":"2020-09-09","close":846.0},{"date":"2020-09-10","close":846.0},{"date":"2020-09-11","close":846.0},{"date":"2020-09-14","close":846.0},{"date":"2020-09-15","close":846.0},{"date":"2020-09-16","close":846.0},{"date":"2020-09-17","close":846.0},{"date":"2020-09-18","close":846.0},{"date":"2020-09-21","close":846.0},{"date":"2020-09-22","close":846.0},{"date":"2020-09-23","close":846.0},{"date":"2020-09-24","close":846.0},{"date":"2020-09-25","close":846.0},{"date":"2020-09-28","close":846.0},{"date":"2020-09-29","close":846.0},{"date":"2020-10-05","close":846.0},{"date":"2020-10-06","close":846.0},{"date":"2020-10-07","close":846.0},{"date":"2020-10-08","close":846.0},{"date":"2020-10-12","close":846.0},{"date":"2020-10-13","close":846.0},{"date":"2020-10-14","close":846.0},{"date":"2020-10-15","close":846.0},{"date":"2020-10-16","close":846.0},{"date":"2020-10-19","close":846.0},{"date":"2020-10-20","close":846.0},{"date":"2020-10-21","close":846.0},{"date":"2020-10-22","close":846.0},{"date":"2020-10-23","close":846.0},{"date":"2020-10-26","close":846.0},{"date":"2020-10-27","close":846.0},{"date":"2020-10-28","close":846.0},{"date":"2020-10-29","close":846.0},{"date":"2020-10-30","close":846.0},{"date":"2020-11-02","close":846.0},{"date":"2020-11-03","close":846.0},{"date":"2020-11-04","close":846.0},{"date":"2020-11-05","close":846.0},{"date":"2020-11-06","close":846.0},{"date":"2020-11-09","close":846.0},{"date":"2020-11-10","close":846.0},{"date":"2020-11-11","close":846.0},{"date":"2020-11-12","close":846.0},{"date":"2020-11-13","close":846.0},{"date":"2020-11-16","close":846.0},{"date":"2020-11-17","close":846.0},{"date":"2020-11-18","close":846.0},{"date":"2020-11-19","close":846.0},{"date":"2020-11-20","close":846.0},{"date":"2020-11-23","close":846.0},{"date":"2020-11-24","close":846.0},{"date":"2020-11-25","close":846.0},{"date":"2020-11-26","close":846.0},{"date":"2020-11-27","close":846.0},{"date":"2020-11-30","close":846.0},{"date":"2020-12-01","close":846.0},{"date":"2020-12-02","close":846.0},{"date":"2020-12-03","close":846.0},{"date":"2020-12-04","close":846.0},{"date":"2020-12-07","close":846.0},{"date":"2020-12-08","close":846.0},{"date":"2020-12-09","close":846.0},{"date":"2020-12-10","close":846.0},{"date":"2020-12-11","close":846.0},{"date":"2020-12-14","close":846.0},{"date":"2020-12-15","close":846.0},{"date":"2020-12-16","close":846.0},{"date":"2020-12-17","close":846.0},{"date":"2020-12-18","close":846.0},{"date":"2020-12-21","close":846.0},{"date":"2020-12-22","close":846.0},{"date":"2020-12-23","close":846.0},{"date":"2020-12-24","close":846.0},{"date":"2020-12-28","close":846.0},{"date":"2020-12-29","close":846.0},{"date":"2020-12-30","close":846.0},{"date":"2021-01-04","close":846.0},{"date":"2021-01-05","close":846.0},{"date":"2021-01-06","close":846.0},{"date":"2021-01-07","close":846.0},{"date":"2021-01-08","close":846.0},{"date":"2021-01-11","close":846.0},{"date":"2021-01-12","close":846.0},{"date":"2021-01-13","close":846.0},{"date":"2021-01-14","close":846.0},{"date":"2021-01-15","close":846.0},{"date":"2021-01-18","close":846.0},{"date":"2021-01-19","close":846.0},{"date":"2021-01-20","close":846.0},{"date":"2021-01-21","close":846.0},{"date":"2021-01-22","close":846.0},{"date":"2021-01-25","close":846.0},{"date":"2021-01-26","close":846.0},{"date":"2021-01-27","close":846.0},{"date":"2021-01-28","close":846.0},{"date":"2021-01-29","close":846.0},{"date":"2021-02-01","close":846.0},{"date":"2021-02-02","close":846.0},{"date":"2021-02-03","close":846.0},{"date":"2021-02-04","close":846.0},{"date":"2021-02-05","close":846.0},{"date":"2021-02-08","close":846.0},{"date":"2021-02-09","close":846.0},{"date":"2021-02-10","close":846.0},{"date":"2021-02-15","close":846.0},{"date":"2021-02-16","close":846.0},{"date":"2021-02-17","close":846.0},{"date":"2021-02-18","close":846.0},{"date":"2021-02-19","close":846.0},{"date":"2021-02-22","close":846.0},{"date":"2021-02-23","close":846.0},{"date":"2021-02-24","close":846.0},{"date":"2021-02-25","close":846.0},{"date":"2021-02-26","close":846.0},{"date":"2021-03-02","close":846.0},{"date":"2021-03-03","close":846.0},{"date":"2021-03-04","close":846.0},{"date":"2021-03-05","close":846.0},{"date":"2021-03-08","close":846.0},{"date":"2021-03-09","close":846.0},{"date":"2021-03-10","close":846.0},{"date":"2021-03-11","close":846.0},{"date":"2021-03-12","close":846.0},{"date":"2021-03-15","close":846.0},{"date":"2021-03-16","close":846.0},{"date":"2021-03-17","close":846.0},{"date":"2021-03-18","close":846.0},{"date":"2021-03-19","close":846.0},{"date":"2021-03-22","close":846.0},{"date":"2021-03-23","close":846.0},{"date":"2021-03-24","close":846.0},{"date":"2021-03-25","close":846.0},{"date":"2021-03-26","close":846.0},{"date":"2021-03-29","close":846.0},{"date":"2021-03-30","close":846.0},{"date":"2021-03-31","close":846.0},{"date":"2021-04-01","close":846.0},{"date":"2021-04-02","close":846.0},{"date":"2021-04-05","close":846.0},{"date":"2021-04-06","close":846.0},{"date":"2021-04-07","close":846.0},{"date":"2021-04-08","close":846.0},{"date":"2021-04-09","close":846.0},{"date":"2021-04-12","close":1080.0},{"date":"2021-04-13","close":1070.0},{"date":"2021-04-14","close":1080.0},{"date":"2021-04-15","close":1070.0},{"date":"2021-04-16","close":1070.0},{"date":"2021-04-19","close":1070.0},{"date":"2021-04-20","close":1080.0},{"date":"2021-04-21","close":1070.0},{"date":"2021-04-22","close":1065.0},{"date":"2021-04-23","close":1090.0},{"date":"2021-04-26","close":1100.0},{"date":"2021-04-27","close":1080.0},{"date":"2021-04-28","close":1070.0},{"date":"2021-04-29","close":1040.0},{"date":"2021-04-30","close":995.0},{"date":"2021-05-03","close":996.0},{"date":"2021-05-04","close":968.0},{"date":"2021-05-06","close":960.0},{"date":"2021-05-07","close":975.0},{"date":"2021-05-10","close":983.0},{"date":"2021-05-11","close":1010.0},{"date":"2021-05-12","close":1020.0},{"date":"2021-05-13","close":1000.0},{"date":"2021-05-14","close":997.0},{"date":"2021-05-17","close":997.0},{"date":"2021-05-18","close":996.0},{"date":"2021-05-20","close":982.0},{"date":"2021-05-21","close":986.0},{"date":"2021-05-24","close":965.0},{"date":"2021-05-25","close":970.0},{"date":"2021-05-26","close":964.0},{"date":"2021-05-27","close":960.0},{"date":"2021-05-28","close":954.0},{"date":"2021-05-31","close":951.0},{"date":"2021-06-01","close":1000.0},{"date":"2021-06-02","close":1005.0},{"date":"2021-06-03","close":1010.0},{"date":"2021-06-04","close":1010.0},{"date":"2021-06-07","close":999.0},{"date":"2021-06-08","close":998.0},{"date":"2021-06-09","close":985.0},{"date":"2021-06-10","close":977.0},{"date":"2021-06-11","close":968.0},{"date":"2021-06-14","close":985.0},{"date":"2021-06-15","close":976.0},{"date":"2021-06-16","close":975.0},{"date":"2021-06-17","close":973.0},{"date":"2021-06-18","close":971.0},{"date":"2021-06-21","close":959.0},{"date":"2021-06-22","close":960.0},{"date":"2021-06-23","close":956.0},{"date":"2021-06-24","close":971.0},{"date":"2021-06-25","close":964.0},{"date":"2021-06-28","close":990.0},{"date":"2021-06-29","close":978.0},{"date":"2021-06-30","close":963.0},{"date":"2021-07-01","close":966.0},{"date":"2021-07-02","close":959.0},{"date":"2021-07-05","close":960.0},{"date":"2021-07-06","close":959.0},{"date":"2021-07-07","close":952.0},{"date":"2021-07-08","close":946.0},{"date":"2021-07-09","close":923.0},{"date":"2021-07-12","close":927.0},{"date":"2021-07-13","close":927.0},{"date":"2021-07-14","close":927.0},{"date":"2021-07-15","close":925.0},{"date":"2021-07-16","close":919.0},{"date":"2021-07-19","close":910.0},{"date":"2021-07-20","close":896.0},{"date":"2021-07-21","close":872.0},{"date":"2021-07-22","close":885.0},{"date":"2021-07-23","close":889.0},{"date":"2021-07-26","close":894.0},{"date":"2021-07-27","close":888.0},{"date":"2021-07-28","close":865.0},{"date":"2021-07-29","close":812.0},{"date":"2021-07-30","close":806.0},{"date":"2021-08-02","close":803.0},{"date":"2021-08-03","close":795.0},{"date":"2021-08-04","close":790.0},{"date":"2021-08-05","close":821.0},{"date":"2021-08-06","close":811.0},{"date":"2021-08-09","close":811.0},{"date":"2021-08-10","close":789.0},{"date":"2021-08-11","close":772.0},{"date":"2021-08-12","close":770.0},{"date":"2021-08-13","close":766.0},{"date":"2021-08-17","close":706.0},{"date":"2021-08-18","close":687.0},{"date":"2021-08-19","close":661.0},{"date":"2021-08-20","close":636.0},{"date":"2021-08-23","close":640.0},{"date":"2021-08-24","close":796.0},{"date":"2021-08-25","close":737.0},{"date":"2021-08-26","close":723.0},{"date":"2021-08-27","close":730.0},{"date":"2021-08-30","close":730.0},{"date":"2021-08-31","close":730.0},{"date":"2021-09-01","close":753.0},{"date":"2021-09-02","close":741.0},{"date":"2021-09-03","close":737.0},{"date":"2021-09-06","close":729.0},{"date":"2021-09-07","close":728.0},{"date":"2021-09-08","close":706.0},{"date":"2021-09-09","close":683.0},{"date":"2021-09-10","close":673.0},{"date":"2021-09-13","close":687.0},{"date":"2021-09-14","close":850.0},{"date":"2021-09-15","close":756.0},{"date":"2021-09-16","close":724.0},{"date":"2021-09-17","close":780.0},{"date":"2021-09-23","close":790.0},{"date":"2021-09-24","close":772.0},{"date":"2021-09-27","close":755.0},{"date":"2021-09-28","close":760.0},{"date":"2021-09-29","close":745.0},{"date":"2021-09-30","close":755.0},{"date":"2021-10-01","close":737.0},{"date":"2021-10-05","close":703.0},{"date":"2021-10-06","close":690.0},{"date":"2021-10-07","close":718.0},{"date":"2021-10-08","close":763.0},{"date":"2021-10-12","close":760.0},{"date":"2021-10-13","close":748.0},{"date":"2021-10-14","close":774.0},{"date":"2021-10-15","close":772.0},{"date":"2021-10-18","close":771.0},{"date":"2021-10-19","close":780.0},{"date":"2021-10-20","close":778.0},{"date":"2021-10-21","close":781.0},{"date":"2021-10-22","close":773.0},{"date":"2021-10-25","close":768.0},{"date":"2021-10-26","close":771.0},{"date":"2021-10-27","close":778.0},{"date":"2021-10-28","close":783.0},{"date":"2021-10-29","close":792.0},{"date":"2021-11-01","close":803.0},{"date":"2021-11-02","close":810.0},{"date":"2021-11-03","close":773.0},{"date":"2021-11-04","close":780.0},{"date":"2021-11-05","close":805.0},{"date":"2021-11-08","close":790.0},{"date":"2021-11-09","close":821.0},{"date":"2021-11-10","close":826.0},{"date":"2021-11-11","close":791.0},{"date":"2021-11-12","close":780.0},{"date":"2021-11-15","close":785.0},{"date":"2021-11-16","close":756.0},{"date":"2021-11-17","close":764.0},{"date":"2021-11-18","close":759.0},{"date":"2021-11-19","close":764.0},{"date":"2021-11-22","close":750.0},{"date":"2021-11-23","close":732.0},{"date":"2021-11-24","close":733.0},{"date":"2021-11-25","close":730.0},{"date":"2021-11-26","close":732.0},{"date":"2021-11-29","close":708.0},{"date":"2021-11-30","close":685.0},{"date":"2021-12-01","close":700.0},{"date":"2021-12-02","close":704.0},{"date":"2021-12-03","close":706.0},{"date":"2021-12-06","close":716.0},{"date":"2021-12-07","close":712.0},{"date":"2021-12-08","close":713.0},{"date":"2021-12-09","close":720.0},{"date":"2021-12-10","close":711.0},{"date":"2021-12-13","close":710.0},{"date":"2021-12-14","close":707.0},{"date":"2021-12-15","close":701.0},{"date":"2021-12-16","close":691.0},{"date":"2021-12-17","close":699.0},{"date":"2021-12-20","close":680.0},{"date":"2021-12-21","close":684.0},{"date":"2021-12-22","close":686.0},{"date":"2021-12-23","close":682.0},{"date":"2021-12-24","close":694.0},{"date":"2021-12-27","close":685.0},{"date":"2021-12-28","close":685.0},{"date":"2021-12-29","close":690.0},{"date":"2021-12-30","close":695.0},{"date":"2022-01-03","close":697.0},{"date":"2022-01-04","close":691.0},{"date":"2022-01-05","close":688.0},{"date":"2022-01-06","close":687.0},{"date":"2022-01-07","close":688.0},{"date":"2022-01-10","close":692.0},{"date":"2022-01-11","close":682.0},{"date":"2022-01-12","close":668.0},{"date":"2022-01-13","close":667.0},{"date":"2022-01-14","close":668.0},{"date":"2022-01-17","close":646.0},{"date":"2022-01-18","close":653.0},{"date":"2022-01-19","close":645.0},{"date":"2022-01-20","close":643.0},{"date":"2022-01-21","close":644.0},{"date":"2022-01-24","close":614.0},{"date":"2022-01-25","close":588.0},{"date":"2022-01-26","close":588.0},{"date":"2022-01-27","close":571.0},{"date":"2022-01-28","close":585.0},{"date":"2022-02-03","close":603.0},{"date":"2022-02-04","close":619.0},{"date":"2022-02-07","close":624.0},{"date":"2022-02-08","close":624.0},{"date":"2022-02-09","close":611.0},{"date":"2022-02-10","close":649.0},{"date":"2022-02-11","close":645.0},{"date":"2022-02-14","close":617.0},{"date":"2022-02-15","close":606.0},{"date":"2022-02-16","close":640.0},{"date":"2022-02-17","close":636.0},{"date":"2022-02-18","close":631.0},{"date":"2022-02-21","close":631.0},{"date":"2022-02-22","close":631.0},{"date":"2022-02-23","close":631.0},{"date":"2022-02-24","close":618.0},{"date":"2022-02-25","close":624.0},{"date":"2022-02-28","close":624.0},{"date":"2022-03-02","close":639.0},{"date":"2022-03-03","close":647.0},{"date":"2022-03-04","close":647.0},{"date":"2022-03-07","close":635.0},{"date":"2022-03-08","close":625.0},{"date":"2022-03-10","close":625.0},{"date":"2022-03-11","close":625.0},{"date":"2022-03-14","close":628.0},{"date":"2022-03-15","close":628.0},{"date":"2022-03-16","close":628.0},{"date":"2022-03-17","close":628.0},{"date":"2022-03-18","close":654.0},{"date":"2022-03-21","close":654.0},{"date":"2022-03-22","close":710.0},{"date":"2022-03-23","close":720.0},{"date":"2022-03-24","close":936.0},{"date":"2022-03-25","close":887.0},{"date":"2022-03-28","close":790.0},{"date":"2022-03-29","close":775.0},{"date":"2022-03-30","close":795.0},{"date":"2022-03-31","close":748.0},{"date":"2022-04-01","close":729.0},{"date":"2022-04-04","close":728.0},{"date":"2022-04-05","close":724.0},{"date":"2022-04-06","close":734.0},{"date":"2022-04-07","close":716.0},{"date":"2022-04-08","close":700.0},{"date":"2022-04-11","close":695.0},{"date":"2022-04-12","close":684.0},{"date":"2022-04-13","close":697.0},{"date":"2022-04-14","close":707.0},{"date":"2022-04-15","close":707.0},{"date":"2022-04-18","close":718.0},{"date":"2022-04-19","close":725.0},{"date":"2022-04-20","close":724.0},{"date":"2022-04-21","close":725.0},{"date":"2022-04-22","close":726.0},{"date":"2022-04-25","close":707.0},{"date":"2022-04-26","close":719.0},{"date":"2022-04-27","close":714.0},{"date":"2022-04-28","close":714.0},{"date":"2022-04-29","close":712.0},{"date":"2022-05-02","close":717.0},{"date":"2022-05-03","close":721.0},{"date":"2022-05-04","close":719.0},{"date":"2022-05-06","close":714.0},{"date":"2022-05-09","close":700.0},{"date":"2022-05-10","close":678.0},{"date":"2022-05-11","close":680.0},{"date":"2022-05-12","close":664.0},{"date":"2022-05-13","close":664.0},{"date":"2022-05-16","close":675.0},{"date":"2022-05-17","close":691.0},{"date":"2022-05-18","close":696.0},{"date":"2022-05-19","close":690.0},{"date":"2022-05-20","close":696.0},{"date":"2022-05-23","close":694.0},{"date":"2022-05-24","close":693.0},{"date":"2022-05-25","close":688.0},{"date":"2022-05-26","close":684.0},{"date":"2022-05-27","close":685.0},{"date":"2022-05-30","close":688.0},{"date":"2022-05-31","close":691.0},{"date":"2022-06-02","close":698.0},{"date":"2022-06-03","close":699.0},{"date":"2022-06-07","close":688.0},{"date":"2022-06-08","close":684.0},{"date":"2022-06-09","close":678.0},{"date":"2022-06-10","close":673.0},{"date":"2022-06-13","close":649.0},{"date":"2022-06-14","close":609.0},{"date":"2022-06-15","close":600.0},{"date":"2022-06-16","close":598.0},{"date":"2022-06-17","close":587.0},{"date":"2022-06-20","close":539.0},{"date":"2022-06-21","close":542.0},{"date":"2022-06-22","close":538.0},{"date":"2022-06-23","close":512.0},{"date":"2022-06-24","close":534.0},{"date":"2022-06-27","close":558.0},{"date":"2022-06-28","close":564.0},{"date":"2022-06-29","close":563.0},{"date":"2022-06-30","close":556.0},{"date":"2022-07-01","close":545.0},{"date":"2022-07-04","close":529.0},{"date":"2022-07-05","close":526.0},{"date":"2022-07-06","close":536.0},{"date":"2022-07-07","close":535.0},{"date":"2022-07-08","close":549.0},{"date":"2022-07-11","close":546.0},{"date":"2022-07-12","close":552.0},{"date":"2022-07-13","close":548.0},{"date":"2022-07-14","close":561.0},{"date":"2022-07-15","close":561.0},{"date":"2022-07-18","close":546.0},{"date":"2022-07-19","close":547.0},{"date":"2022-07-20","close":561.0},{"date":"2022-07-21","close":563.0},{"date":"2022-07-22","close":550.0},{"date":"2022-07-25","close":551.0},{"date":"2022-07-26","close":555.0},{"date":"2022-07-27","close":524.0},{"date":"2022-07-28","close":519.0},{"date":"2022-07-29","close":519.0},{"date":"2022-08-01","close":512.0},{"date":"2022-08-02","close":516.0},{"date":"2022-08-03","close":520.0},{"date":"2022-08-04","close":515.0},{"date":"2022-08-05","close":518.0},{"date":"2022-08-08","close":522.0},{"date":"2022-08-09","close":523.0},{"date":"2022-08-10","close":521.0},{"date":"2022-08-11","close":516.0},{"date":"2022-08-12","close":512.0},{"date":"2022-08-16","close":513.0},{"date":"2022-08-17","close":511.0},{"date":"2022-08-18","close":520.0},{"date":"2022-08-19","close":531.0},{"date":"2022-08-22","close":527.0},{"date":"2022-08-23","close":531.0},{"date":"2022-08-24","close":524.0},{"date":"2022-08-25","close":534.0},{"date":"2022-08-26","close":533.0},{"date":"2022-08-29","close":492.0},{"date":"2022-08-30","close":497.0},{"date":"2022-08-31","close":498.0},{"date":"2022-09-01","close":497.0},{"date":"2022-09-02","close":499.0},{"date":"2022-09-05","close":503.0},{"date":"2022-09-06","close":492.0},{"date":"2022-09-07","close":490.0},{"date":"2022-09-08","close":491.0},{"date":"2022-09-13","close":506.0},{"date":"2022-09-14","close":505.0},{"date":"2022-09-15","close":505.0},{"date":"2022-09-16","close":495.0},{"date":"2022-09-19","close":494.0},{"date":"2022-09-20","close":494.0},{"date":"2022-09-21","close":524.0},{"date":"2022-09-22","close":510.0},{"date":"2022-09-23","close":508.0},{"date":"2022-09-26","close":491.0},{"date":"2022-09-27","close":472.0},{"date":"2022-09-28","close":452.0},{"date":"2022-09-29","close":443.0},{"date":"2022-09-30","close":444.0},{"date":"2022-10-04","close":445.0},{"date":"2022-10-05","close":459.0},{"date":"2022-10-06","close":462.0},{"date":"2022-10-07","close":553.0},{"date":"2022-10-11","close":512.0},{"date":"2022-10-12","close":574.0},{"date":"2022-10-13","close":560.0},{"date":"2022-10-14","close":530.0},{"date":"2022-10-17","close":525.0},{"date":"2022-10-18","close":570.0},{"date":"2022-10-19","close":597.0},{"date":"2022-10-20","close":569.0},{"date":"2022-10-21","close":526.0},{"date":"2022-10-24","close":615.0},{"date":"2022-10-25","close":627.0},{"date":"2022-10-26","close":571.0},{"date":"2022-10-27","close":604.0},{"date":"2022-10-28","close":621.0},{"date":"2022-10-31","close":627.0},{"date":"2022-11-01","close":626.0},{"date":"2022-11-02","close":598.0},{"date":"2022-11-03","close":604.0},{"date":"2022-11-04","close":590.0},{"date":"2022-11-07","close":610.0},{"date":"2022-11-08","close":606.0},{"date":"2022-11-09","close":606.0},{"date":"2022-11-10","close":610.0},{"date":"2022-11-11","close":582.0},{"date":"2022-11-14","close":610.0},{"date":"2022-11-15","close":614.0},{"date":"2022-11-16","close":618.0},{"date":"2022-11-17","close":612.0},{"date":"2022-11-18","close":613.0},{"date":"2022-11-21","close":635.0},{"date":"2022-11-22","close":638.0},{"date":"2022-11-23","close":636.0},{"date":"2022-11-24","close":680.0},{"date":"2022-11-25","close":681.0},{"date":"2022-11-28","close":642.0},{"date":"2022-11-29","close":680.0},{"date":"2022-11-30","close":679.0},{"date":"2022-12-01","close":689.0},{"date":"2022-12-02","close":679.0},{"date":"2022-12-05","close":680.0},{"date":"2022-12-06","close":659.0},{"date":"2022-12-07","close":628.0},{"date":"2022-12-08","close":604.0},{"date":"2022-12-09","close":611.0},{"date":"2022-12-12","close":615.0},{"date":"2022-12-13","close":603.0},{"date":"2022-12-14","close":607.0},{"date":"2022-12-15","close":614.0},{"date":"2022-12-16","close":605.0},{"date":"2022-12-19","close":602.0},{"date":"2022-12-20","close":567.0},{"date":"2022-12-21","close":564.0},{"date":"2022-12-22","close":588.0},{"date":"2022-12-23","close":571.0},{"date":"2022-12-26","close":543.0},{"date":"2022-12-27","close":543.0},{"date":"2022-12-28","close":546.0},{"date":"2022-12-29","close":517.0},{"date":"2023-01-02","close":526.0},{"date":"2023-01-03","close":520.0},{"date":"2023-01-04","close":517.0},{"date":"2023-01-05","close":518.0},{"date":"2023-01-06","close":514.0},{"date":"2023-01-09","close":560.0},{"date":"2023-01-10","close":585.0},{"date":"2023-01-11","close":578.0},{"date":"2023-01-12","close":615.0},{"date":"2023-01-13","close":635.0},{"date":"2023-01-16","close":620.0},{"date":"2023-01-17","close":613.0},{"date":"2023-01-18","close":612.0},{"date":"2023-01-19","close":603.0},{"date":"2023-01-20","close":601.0},{"date":"2023-01-25","close":600.0},{"date":"2023-01-26","close":607.0},{"date":"2023-01-27","close":606.0},{"date":"2023-01-30","close":610.0},{"date":"2023-01-31","close":587.0},{"date":"2023-02-01","close":605.0},{"date":"2023-02-02","close":610.0},{"date":"2023-02-03","close":607.0},{"date":"2023-02-06","close":599.0},{"date":"2023-02-07","close":589.0},{"date":"2023-02-08","close":572.0},{"date":"2023-02-09","close":582.0},{"date":"2023-02-10","close":586.0},{"date":"2023-02-13","close":568.0},{"date":"2023-02-14","close":556.0},{"date":"2023-02-15","close":544.0},{"date":"2023-02-16","close":555.0},{"date":"2023-02-17","close":550.0},{"date":"2023-02-20","close":555.0},{"date":"2023-02-21","close":562.0},{"date":"2023-02-22","close":546.0},{"date":"2023-02-23","close":551.0},{"date":"2023-02-24","close":538.0},{"date":"2023-02-27","close":534.0},{"date":"2023-02-28","close":550.0},{"date":"2023-03-02","close":558.0},{"date":"2023-03-03","close":561.0},{"date":"2023-03-06","close":559.0},{"date":"2023-03-07","close":547.0},{"date":"2023-03-08","close":543.0},{"date":"2023-03-09","close":532.0},{"date":"2023-03-10","close":512.0},{"date":"2023-03-13","close":506.0},{"date":"2023-03-14","close":497.0},{"date":"2023-03-15","close":499.0},{"date":"2023-03-16","close":506.0},{"date":"2023-03-17","close":528.0},{"date":"2023-03-20","close":532.0},{"date":"2023-03-21","close":532.0},{"date":"2023-03-22","close":526.0},{"date":"2023-03-23","close":499.0},{"date":"2023-03-24","close":504.0},{"date":"2023-03-27","close":504.0},{"date":"2023-03-28","close":502.0},{"date":"2023-03-29","close":514.0},{"date":"2023-03-30","close":520.0},{"date":"2023-03-31","close":523.0},{"date":"2023-04-03","close":541.0},{"date":"2023-04-04","close":543.0},{"date":"2023-04-05","close":549.0},{"date":"2023-04-06","close":556.0},{"date":"2023-04-07","close":560.0},{"date":"2023-04-10","close":526.0},{"date":"2023-04-11","close":544.0},{"date":"2023-04-12","close":543.0},{"date":"2023-04-13","close":540.0},{"date":"2023-04-14","close":535.0},{"date":"2023-04-17","close":539.0},{"date":"2023-04-18","close":549.0},{"date":"2023-04-19","close":551.0},{"date":"2023-04-20","close":533.0},{"date":"2023-04-21","close":530.0},{"date":"2023-04-24","close":524.0},{"date":"2023-04-25","close":518.0},{"date":"2023-04-26","close":519.0},{"date":"2023-04-27","close":516.0},{"date":"2023-04-28","close":517.0},{"date":"2023-05-02","close":672.0},{"date":"2023-05-03","close":598.0},{"date":"2023-05-04","close":580.0},{"date":"2023-05-08","close":576.0},{"date":"2023-05-09","close":553.0},{"date":"2023-05-10","close":560.0},{"date":"2023-05-11","close":573.0},{"date":"2023-05-12","close":573.0},{"date":"2023-05-15","close":588.0},{"date":"2023-05-16","close":607.0},{"date":"2023-05-17","close":611.0},{"date":"2023-05-18","close":613.0},{"date":"2023-05-19","close":600.0},{"date":"2023-05-22","close":599.0},{"date":"2023-05-23","close":607.0},{"date":"2023-05-24","close":603.0},{"date":"2023-05-25","close":592.0},{"date":"2023-05-26","close":598.0},{"date":"2023-05-30","close":606.0},{"date":"2023-05-31","close":600.0},{"date":"2023-06-01","close":602.0},{"date":"2023-06-02","close":595.0},{"date":"2023-06-05","close":585.0},{"date":"2023-06-07","close":583.0},{"date":"2023-06-08","close":579.0},{"date":"2023-06-09","close":585.0},{"date":"2023-06-12","close":586.0},{"date":"2023-06-13","close":577.0},{"date":"2023-06-14","close":544.0},{"date":"2023-06-15","close":533.0},{"date":"2023-06-16","close":526.0},{"date":"2023-06-19","close":536.0},{"date":"2023-06-20","close":564.0},{"date":"2023-06-21","close":564.0},{"date":"2023-06-22","close":563.0},{"date":"2023-06-23","close":551.0},{"date":"2023-06-26","close":546.0},{"date":"2023-06-27","close":563.0},{"date":"2023-06-28","close":561.0},{"date":"2023-06-29","close":566.0},{"date":"2023-06-30","close":560.0},{"date":"2023-07-03","close":566.0},{"date":"2023-07-04","close":572.0},{"date":"2023-07-05","close":568.0},{"date":"2023-07-06","close":553.0},{"date":"2023-07-07","close":543.0},{"date":"2023-07-10","close":537.0},{"date":"2023-07-11","close":530.0},{"date":"2023-07-12","close":536.0},{"date":"2023-07-13","close":544.0},{"date":"2023-07-14","close":537.0},{"date":"2023-07-17","close":529.0},{"date":"2023-07-18","close":520.0},{"date":"2023-07-19","close":521.0},{"date":"2023-07-20","close":527.0},{"date":"2023-07-21","close":529.0},{"date":"2023-07-24","close":522.0},{"date":"2023-07-25","close":519.0},{"date":"2023-07-26","close":505.0},{"date":"2023-07-27","close":505.0},{"date":"2023-07-28","close":512.0},{"date":"2023-07-31","close":519.0},{"date":"2023-08-01","close":520.0},{"date":"2023-08-02","close":506.0},{"date":"2023-08-03","close":500.0},{"date":"2023-08-04","close":500.0},{"date":"2023-08-07","close":518.0},{"date":"2023-08-08","close":511.0},{"date":"2023-08-09","close":517.0},{"date":"2023-08-10","close":521.0},{"date":"2023-08-11","close":520.0},{"date":"2023-08-14","close":512.0},{"date":"2023-08-16","close":502.0},{"date":"2023-08-17","close":496.0},{"date":"2023-08-18","close":496.0},{"date":"2023-08-21","close":507.0},{"date":"2023-08-22","close":510.0},{"date":"2023-08-23","close":508.0},{"date":"2023-08-24","close":505.0},{"date":"2023-08-25","close":506.0},{"date":"2023-08-28","close":514.0},{"date":"2023-08-29","close":530.0},{"date":"2023-08-30","close":534.0},{"date":"2023-08-31","close":534.0},{"date":"2023-09-01","close":536.0},{"date":"2023-09-04","close":526.0},{"date":"2023-09-05","close":526.0},{"date":"2023-09-06","close":528.0},{"date":"2023-09-07","close":547.0},{"date":"2023-09-08","close":595.0},{"date":"2023-09-11","close":600.0},{"date":"2023-09-12","close":604.0},{"date":"2023-09-13","close":617.0},{"date":"2023-09-14","close":618.0},{"date":"2023-09-15","close":619.0},{"date":"2023-09-18","close":649.0},{"date":"2023-09-19","close":686.0},{"date":"2023-09-20","close":716.0},{"date":"2023-09-21","close":810.0},{"date":"2023-09-22","close":951.0},{"date":"2023-09-25","close":1150.0},{"date":"2023-09-26","close":1160.0},{"date":"2023-09-27","close":1145.0},{"date":"2023-10-04","close":1340.0},{"date":"2023-10-05","close":1295.0},{"date":"2023-10-06","close":1364.0},{"date":"2023-10-10","close":1432.0},{"date":"2023-10-11","close":1422.0},{"date":"2023-10-12","close":1758.0},{"date":"2023-10-13","close":1764.0},{"date":"2023-10-16","close":1851.0},{"date":"2023-10-17","close":1862.0},{"date":"2023-10-18","close":1924.0},{"date":"2023-10-19","close":1947.0},{"date":"2023-10-20","close":1580.0},{"date":"2023-10-23","close":1106.0},{"date":"2023-10-24","close":1154.0},{"date":"2023-10-25","close":1351.0},{"date":"2023-10-26","close":1564.0},{"date":"2023-10-27","close":1606.0},{"date":"2023-10-30","close":1944.0},{"date":"2023-10-31","close":2085.0},{"date":"2023-11-01","close":2130.0},{"date":"2023-11-02","close":2765.0},{"date":"2023-11-03","close":3590.0},{"date":"2023-11-06","close":3425.0},{"date":"2023-11-07","close":3510.0},{"date":"2023-11-08","close":3410.0},{"date":"2023-11-09","close":3345.0},{"date":"2023-11-10","close":3610.0},{"date":"2023-11-13","close":3610.0},{"date":"2023-11-14","close":3395.0},{"date":"2023-11-15","close":3190.0},{"date":"2023-11-16","close":3240.0},{"date":"2023-11-17","close":3035.0},{"date":"2023-11-20","close":2835.0},{"date":"2023-11-21","close":2890.0},{"date":"2023-11-22","close":2795.0},{"date":"2023-11-23","close":2880.0},{"date":"2023-11-24","close":2835.0},{"date":"2023-11-27","close":2660.0},{"date":"2023-11-28","close":2300.0},{"date":"2023-11-29","close":2005.0},{"date":"2023-11-30","close":2270.0},{"date":"2023-12-01","close":2090.0},{"date":"2023-12-04","close":2195.0},{"date":"2023-12-05","close":2130.0},{"date":"2023-12-06","close":2015.0},{"date":"2023-12-07","close":1919.0},{"date":"2023-12-08","close":2100.0},{"date":"2023-12-11","close":2730.0},{"date":"2023-12-12","close":2655.0},{"date":"2023-12-13","close":2365.0},{"date":"2023-12-14","close":2200.0},{"date":"2023-12-15","close":2860.0},{"date":"2023-12-18","close":2700.0},{"date":"2023-12-19","close":2730.0},{"date":"2023-12-20","close":2480.0},{"date":"2023-12-21","close":2415.0},{"date":"2023-12-22","close":2110.0},{"date":"2023-12-26","close":2005.0},{"date":"2023-12-27","close":2025.0},{"date":"2023-12-28","close":1985.0},{"date":"2024-01-02","close":1927.0},{"date":"2024-01-03","close":1962.0},{"date":"2024-01-04","close":2220.0},{"date":"2024-01-05","close":2040.0},{"date":"2024-01-08","close":2230.0},{"date":"2024-01-09","close":2125.0},{"date":"2024-01-10","close":2035.0},{"date":"2024-01-11","close":2050.0},{"date":"2024-01-12","close":1995.0},{"date":"2024-01-15","close":2060.0},{"date":"2024-01-16","close":2130.0},{"date":"2024-01-17","close":2035.0},{"date":"2024-01-18","close":2025.0},{"date":"2024-01-19","close":2000.0},{"date":"2024-01-22","close":2095.0},{"date":"2024-01-23","close":2020.0},{"date":"2024-01-24","close":2220.0},{"date":"2024-01-25","close":2270.0},{"date":"2024-01-26","close":2100.0},{"date":"2024-01-29","close":1819.0},{"date":"2024-01-30","close":1274.0},{"date":"2024-01-31","close":1109.0},{"date":"2024-02-01","close":1000.0},{"date":"2024-02-02","close":1300.0},{"date":"2024-02-05","close":1690.0},{"date":"2024-02-06","close":1856.0},{"date":"2024-02-07","close":2410.0},{"date":"2024-02-08","close":2745.0},{"date":"2024-02-13","close":3565.0},{"date":"2024-02-14","close":4630.0},{"date":"2024-02-15","close":4630.0},{"date":"2024-02-16","close":5270.0},{"date":"2024-02-19","close":4705.0},{"date":"2024-02-20","close":5030.0},{"date":"2024-02-21","close":5500.0},{"date":"2024-02-22","close":5470.0},{"date":"2024-02-23","close":5780.0},{"date":"2024-02-26","close":5080.0},{"date":"2024-02-27","close":4075.0},{"date":"2024-02-28","close":4205.0},{"date":"2024-02-29","close":3755.0},{"date":"2024-03-04","close":3720.0},{"date":"2024-03-05","close":3270.0},{"date":"2024-03-06","close":4250.0},{"date":"2024-03-07","close":3945.0},{"date":"2024-03-08","close":5120.0},{"date":"2024-03-11","close":6200.0},{"date":"2024-03-12","close":5630.0},{"date":"2024-03-13","close":5080.0},{"date":"2024-03-14","close":5600.0},{"date":"2024-03-15","close":5450.0},{"date":"2024-03-18","close":5260.0},{"date":"2024-03-19","close":5280.0},{"date":"2024-03-20","close":5310.0},{"date":"2024-03-21","close":5200.0},{"date":"2024-03-22","close":4745.0},{"date":"2024-03-25","close":4610.0},{"date":"2024-03-26","close":5470.0},{"date":"2024-03-27","close":4990.0},{"date":"2024-03-28","close":4625.0},{"date":"2024-03-29","close":4630.0},{"date":"2024-04-01","close":4945.0},{"date":"2024-04-02","close":4835.0},{"date":"2024-04-03","close":4705.0},{"date":"2024-04-04","close":4610.0},{"date":"2024-04-05","close":4020.0},{"date":"2024-04-08","close":3750.0},{"date":"2024-04-09","close":3645.0},{"date":"2024-04-11","close":3505.0},{"date":"2024-04-12","close":3330.0},{"date":"2024-04-15","close":3330.0},{"date":"2024-04-16","close":3710.0},{"date":"2024-04-17","close":3640.0},{"date":"2024-04-18","close":3685.0},{"date":"2024-04-19","close":3650.0},{"date":"2024-04-22","close":3495.0},{"date":"2024-04-23","close":3380.0},{"date":"2024-04-24","close":3390.0},{"date":"2024-04-25","close":3385.0},{"date":"2024-04-26","close":3260.0},{"date":"2024-04-29","close":3265.0},{"date":"2024-04-30","close":3110.0},{"date":"2024-05-02","close":3000.0},{"date":"2024-05-03","close":3040.0},{"date":"2024-05-07","close":3110.0},{"date":"2024-05-08","close":3145.0},{"date":"2024-05-09","close":3715.0},{"date":"2024-05-10","close":3600.0},{"date":"2024-05-13","close":3460.0},{"date":"2024-05-14","close":3380.0},{"date":"2024-05-16","close":3385.0},{"date":"2024-05-17","close":3240.0},{"date":"2024-05-20","close":3165.0},{"date":"2024-05-21","close":3145.0},{"date":"2024-05-22","close":3075.0},{"date":"2024-05-23","close":3090.0},{"date":"2024-05-24","close":3095.0},{"date":"2024-05-27","close":3155.0},{"date":"2024-05-28","close":3100.0},{"date":"2024-05-29","close":3105.0},{"date":"2024-05-30","close":3030.0},{"date":"2024-05-31","close":3015.0},{"date":"2024-06-03","close":2945.0},{"date":"2024-06-04","close":2820.0},{"date":"2024-06-05","close":2820.0},{"date":"2024-06-07","close":2920.0},{"date":"2024-06-10","close":2950.0},{"date":"2024-06-11","close":2920.0},{"date":"2024-06-12","close":2870.0},{"date":"2024-06-13","close":2845.0},{"date":"2024-06-14","close":2750.0},{"date":"2024-06-17","close":2730.0},{"date":"2024-06-18","close":2685.0},{"date":"2024-06-19","close":2730.0},{"date":"2024-06-20","close":2725.0},{"date":"2024-06-21","close":2680.0},{"date":"2024-06-24","close":2550.0},{"date":"2024-06-25","close":2595.0},{"date":"2024-06-26","close":2545.0},{"date":"2024-06-27","close":2450.0},{"date":"2024-06-28","close":2505.0},{"date":"2024-07-01","close":2450.0},{"date":"2024-07-02","close":2380.0},{"date":"2024-07-03","close":2300.0},{"date":"2024-07-04","close":2335.0},{"date":"2024-07-05","close":2295.0},{"date":"2024-07-08","close":2715.0},{"date":"2024-07-09","close":2755.0},{"date":"2024-07-10","close":2680.0},{"date":"2024-07-11","close":3035.0},{"date":"2024-07-12","close":2775.0},{"date":"2024-07-15","close":2710.0},{"date":"2024-07-16","close":2615.0},{"date":"2024-07-17","close":2535.0},{"date":"2024-07-18","close":2460.0},{"date":"2024-07-19","close":2370.0},{"date":"2024-07-22","close":2455.0},{"date":"2024-07-23","close":2760.0},{"date":"2024-07-24","close":2740.0},{"date":"2024-07-25","close":2865.0},{"date":"2024-07-26","close":2760.0},{"date":"2024-07-29","close":2650.0},{"date":"2024-07-30","close":2825.0},{"date":"2024-07-31","close":2685.0},{"date":"2024-08-01","close":2850.0},{"date":"2024-08-02","close":2770.0},{"date":"2024-08-05","close":2830.0},{"date":"2024-08-06","close":2945.0},{"date":"2024-08-07","close":2925.0},{"date":"2024-08-08","close":2745.0},{"date":"2024-08-09","close":2775.0},{"date":"2024-08-12","close":2735.0},{"date":"2024-08-13","close":2590.0},{"date":"2024-08-14","close":2480.0},{"date":"2024-08-16","close":1861.0},{"date":"2024-08-19","close":1815.0},{"date":"2024-08-20","close":1903.0},{"date":"2024-08-21","close":1777.0},{"date":"2024-08-22","close":1685.0},{"date":"2024-08-23","close":1653.0},{"date":"2024-08-26","close":1721.0},{"date":"2024-08-27","close":1675.0},{"date":"2024-08-28","close":1587.0},{"date":"2024-08-29","close":1658.0},{"date":"2024-08-30","close":1638.0},{"date":"2024-09-02","close":1770.0},{"date":"2024-09-03","close":1705.0},{"date":"2024-09-04","close":1691.0},{"date":"2024-09-05","close":1618.0},{"date":"2024-09-06","close":1600.0},{"date":"2024-09-09","close":1607.0},{"date":"2024-09-10","close":1535.0},{"date":"2024-09-11","close":1491.0},{"date":"2024-09-12","close":1638.0},{"date":"2024-09-13","close":1570.0},{"date":"2024-09-19","close":1526.0},{"date":"2024-09-20","close":1552.0},{"date":"2024-09-23","close":1532.0},{"date":"2024-09-24","close":1618.0},{"date":"2024-09-25","close":1787.0},{"date":"2024-09-26","close":1880.0},{"date":"2024-09-27","close":2155.0},{"date":"2024-09-30","close":1871.0},{"date":"2024-10-02","close":1780.0},{"date":"2024-10-04","close":1752.0},{"date":"2024-10-07","close":1740.0},{"date":"2024-10-08","close":1717.0},{"date":"2024-10-10","close":1715.0},{"date":"2024-10-11","close":1750.0},{"date":"2024-10-14","close":1655.0},{"date":"2024-10-15","close":1642.0},{"date":"2024-10-16","close":1644.0},{"date":"2024-10-17","close":1715.0},{"date":"2024-10-18","close":1649.0},{"date":"2024-10-21","close":1640.0},{"date":"2024-10-22","close":1622.0},{"date":"2024-10-23","close":1639.0},{"date":"2024-10-24","close":1636.0},{"date":"2024-10-25","close":1629.0},{"date":"2024-10-28","close":1612.0},{"date":"2024-10-29","close":1562.0},{"date":"2024-10-30","close":1534.0},{"date":"2024-10-31","close":1510.0},{"date":"2024-11-01","close":1498.0},{"date":"2024-11-04","close":1591.0},{"date":"2024-11-05","close":1700.0},{"date":"2024-11-06","close":1590.0},{"date":"2024-11-07","close":1590.0},{"date":"2024-11-08","close":1591.0},{"date":"2024-11-11","close":1568.0},{"date":"2024-11-12","close":1482.0},{"date":"2024-11-13","close":1387.0},{"date":"2024-11-14","close":1395.0},{"date":"2024-11-15","close":1460.0},{"date":"2024-11-18","close":1500.0},{"date":"2024-11-19","close":1476.0},{"date":"2024-11-20","close":1476.0},{"date":"2024-11-21","close":1349.0},{"date":"2024-11-22","close":1345.0},{"date":"2024-11-25","close":1375.0},{"date":"2024-11-26","close":1348.0},{"date":"2024-11-27","close":1316.0},{"date":"2024-11-28","close":1311.0},{"date":"2024-11-29","close":1254.0},{"date":"2024-12-02","close":1313.0},{"date":"2024-12-03","close":1305.0},{"date":"2024-12-04","close":1261.0},{"date":"2024-12-05","close":1192.0},{"date":"2024-12-06","close":1149.0},{"date":"2024-12-09","close":1214.0},{"date":"2024-12-10","close":1235.0},{"date":"2024-12-11","close":1605.0},{"date":"2024-12-12","close":1774.0},{"date":"2024-12-13","close":1863.0},{"date":"2024-12-16","close":1909.0},{"date":"2024-12-17","close":1904.0},{"date":"2024-12-18","close":1588.0},{"date":"2024-12-19","close":1542.0},{"date":"2024-12-20","close":1466.0},{"date":"2024-12-23","close":1486.0},{"date":"2024-12-24","close":1460.0},{"date":"2024-12-26","close":1575.0},{"date":"2024-12-27","close":1522.0},{"date":"2024-12-30","close":1500.0},{"date":"2025-01-02","close":1460.0},{"date":"2025-01-03","close":1451.0},{"date":"2025-01-06","close":1481.0},{"date":"2025-01-07","close":1470.0},{"date":"2025-01-08","close":1448.0},{"date":"2025-01-09","close":1406.0},{"date":"2025-01-10","close":1405.0},{"date":"2025-01-13","close":1392.0},{"date":"2025-01-14","close":1400.0},{"date":"2025-01-15","close":1386.0},{"date":"2025-01-16","close":1385.0},{"date":"2025-01-17","close":1388.0},{"date":"2025-01-20","close":1376.0},{"date":"2025-01-21","close":1335.0},{"date":"2025-01-22","close":1373.0},{"date":"2025-01-23","close":1365.0},{"date":"2025-01-24","close":1358.0},{"date":"2025-01-31","close":1336.0},{"date":"2025-02-03","close":1269.0},{"date":"2025-02-04","close":1312.0},{"date":"2025-02-05","close":1308.0},{"date":"2025-02-06","close":1281.0},{"date":"2025-02-07","close":1270.0},{"date":"2025-02-10","close":1250.0},{"date":"2025-02-11","close":1302.0},{"date":"2025-02-12","close":1249.0},{"date":"2025-02-13","close":1225.0},{"date":"2025-02-14","close":1228.0},{"date":"2025-02-17","close":1450.0},{"date":"2025-02-18","close":1367.0},{"date":"2025-02-19","close":1334.0},{"date":"2025-02-20","close":1284.0},{"date":"2025-02-21","close":1288.0},{"date":"2025-02-24","close":1282.0},{"date":"2025-02-25","close":1288.0},{"date":"2025-02-26","close":1257.0},{"date":"2025-02-27","close":1248.0},{"date":"2025-02-28","close":1228.0},{"date":"2025-03-04","close":1175.0},{"date":"2025-03-05","close":1173.0},{"date":"2025-03-06","close":1190.0},{"date":"2025-03-07","close":1140.0},{"date":"2025-03-10","close":1113.0},{"date":"2025-03-11","close":1361.0},{"date":"2025-03-12","close":1275.0},{"date":"2025-03-13","close":1226.0},{"date":"2025-03-14","close":1226.0},{"date":"2025-03-17","close":1195.0},{"date":"2025-03-18","close":1200.0},{"date":"2025-03-19","close":1206.0},{"date":"2025-03-20","close":1200.0},{"date":"2025-03-21","close":1184.0},{"date":"2025-03-24","close":1220.0},{"date":"2025-03-25","close":1195.0},{"date":"2025-03-26","close":1310.0},{"date":"2025-03-27","close":1259.0},{"date":"2025-03-28","close":1247.0},{"date":"2025-03-31","close":1222.0},{"date":"2025-04-01","close":1272.0},{"date":"2025-04-02","close":1238.0},{"date":"2025-04-03","close":1301.0},{"date":"2025-04-04","close":1295.0},{"date":"2025-04-07","close":1207.0},{"date":"2025-04-08","close":1195.0},{"date":"2025-04-09","close":1178.0},{"date":"2025-04-10","close":1212.0},{"date":"2025-04-11","close":1220.0},{"date":"2025-04-14","close":1216.0},{"date":"2025-04-15","close":1235.0},{"date":"2025-04-16","close":1244.0},{"date":"2025-04-17","close":1256.0},{"date":"2025-04-18","close":1255.0},{"date":"2025-04-21","close":1264.0},{"date":"2025-04-22","close":1253.0},{"date":"2025-04-23","close":1238.0},{"date":"2025-04-24","close":1211.0},{"date":"2025-04-25","close":1212.0},{"date":"2025-04-28","close":1181.0},{"date":"2025-04-29","close":1182.0},{"date":"2025-04-30","close":1203.0},{"date":"2025-05-02","close":1192.0},{"date":"2025-05-07","close":1203.0},{"date":"2025-05-08","close":1194.0},{"date":"2025-05-09","close":1206.0},{"date":"2025-05-12","close":1192.0},{"date":"2025-05-13","close":1192.0},{"date":"2025-05-14","close":1219.0},{"date":"2025-05-15","close":1267.0},{"date":"2025-05-16","close":1223.0},{"date":"2025-05-19","close":1236.0},{"date":"2025-05-20","close":1489.0},{"date":"2025-05-21","close":1815.0},{"date":"2025-05-22","close":1749.0},{"date":"2025-05-23","close":1429.0},{"date":"2025-05-26","close":1365.0},{"date":"2025-05-27","close":1575.0},{"date":"2025-05-28","close":1551.0},{"date":"2025-05-29","close":1494.0},{"date":"2025-05-30","close":1430.0},{"date":"2025-06-02","close":1345.0},{"date":"2025-06-04","close":1383.0},{"date":"2025-06-05","close":1330.0},{"date":"2025-06-09","close":1349.0},{"date":"2025-06-10","close":1457.0},{"date":"2025-06-11","close":1434.0},{"date":"2025-06-12","close":1583.0},{"date":"2025-06-13","close":1600.0},{"date":"2025-06-16","close":1577.0},{"date":"2025-06-17","close":1530.0},{"date":"2025-06-18","close":1511.0},{"date":"2025-06-19","close":1481.0},{"date":"2025-06-20","close":1493.0},{"date":"2025-06-23","close":1493.0},{"date":"2025-06-24","close":1493.0},{"date":"2025-06-25","close":1493.0},{"date":"2025-06-26","close":1493.0},{"date":"2025-06-27","close":1493.0},{"date":"2025-06-30","close":1493.0},{"date":"2025-07-01","close":1493.0},{"date":"2025-07-02","close":1493.0},{"date":"2025-07-03","close":1493.0},{"date":"2025-07-04","close":1493.0},{"date":"2025-07-07","close":1493.0},{"date":"2025-07-08","close":1493.0},{"date":"2025-07-09","close":1493.0},{"date":"2025-07-10","close":1493.0},{"date":"2025-07-11","close":1493.0},{"date":"2025-07-14","close":1493.0},{"date":"2025-07-15","close":1493.0},{"date":"2025-07-16","close":1493.0},{"date":"2025-07-17","close":1493.0},{"date":"2025-07-18","close":1493.0},{"date":"2025-07-21","close":1493.0},{"date":"2025-07-22","close":1493.0},{"date":"2025-07-23","close":1493.0},{"date":"2025-07-24","close":1493.0},{"date":"2025-07-25","close":1493.0},{"date":"2025-07-28","close":1493.0},{"date":"2025-07-29","close":1493.0},{"date":"2025-07-30","close":1493.0},{"date":"2025-07-31","close":1493.0},{"date":"2025-08-01","close":1493.0},{"date":"2025-08-04","close":1493.0},{"date":"2025-08-05","close":1493.0},{"date":"2025-08-06","close":1493.0},{"date":"2025-08-07","close":1493.0},{"date":"2025-08-08","close":1493.0},{"date":"2025-08-11","close":1493.0},{"date":"2025-08-12","close":1493.0},{"date":"2025-08-13","close":1493.0},{"date":"2025-08-14","close":1493.0},{"date":"2025-08-18","close":1493.0},{"date":"2025-08-19","close":1493.0},{"date":"2025-08-20","close":1493.0},{"date":"2025-08-21","close":1493.0},{"date":"2025-08-22","close":1493.0},{"date":"2025-08-25","close":1493.0},{"date":"2025-08-26","close":1493.0},{"date":"2025-08-27","close":1493.0},{"date":"2025-08-28","close":1493.0},{"date":"2025-08-29","close":1493.0},{"date":"2025-09-01","close":1493.0},{"date":"2025-09-02","close":1493.0},{"date":"2025-09-03","close":1493.0},{"date":"2025-09-04","close":1493.0},{"date":"2025-09-05","close":1493.0},{"date":"2025-09-08","close":1493.0},{"date":"2025-09-09","close":1493.0},{"date":"2025-09-10","close":1493.0},{"date":"2025-09-11","close":1493.0},{"date":"2025-09-12","close":1493.0},{"date":"2025-09-15","close":1493.0},{"date":"2025-09-16","close":1493.0},{"date":"2025-09-17","close":1493.0},{"date":"2025-09-18","close":1493.0},{"date":"2025-09-19","close":1493.0},{"date":"2025-09-22","close":1493.0},{"date":"2025-09-23","close":1493.0},{"date":"2025-09-24","close":1493.0},{"date":"2025-09-25","close":1493.0},{"date":"2025-09-26","close":1493.0},{"date":"2025-09-29","close":1493.0},{"date":"2025-09-30","close":1493.0},{"date":"2025-10-01","close":1493.0},{"date":"2025-10-02","close":1493.0},{"date":"2025-10-10","close":1493.0},{"date":"2025-10-13","close":1493.0},{"date":"2025-10-14","close":1493.0},{"date":"2025-10-15","close":1493.0},{"date":"2025-10-16","close":1493.0},{"date":"2025-10-17","close":1493.0},{"date":"2025-10-20","close":1493.0},{"date":"2025-10-21","close":1493.0},{"date":"2025-10-22","close":1493.0},{"date":"2025-10-23","close":1493.0},{"date":"2025-10-24","close":1493.0},{"date":"2025-10-27","close":1493.0},{"date":"2025-10-28","close":1493.0},{"date":"2025-10-29","close":1493.0},{"date":"2025-10-30","close":1493.0},{"date":"2025-10-31","close":1493.0},{"date":"2025-11-03","close":1493.0},{"date":"2025-11-04","close":1493.0},{"date":"2025-11-05","close":1493.0},{"date":"2025-11-06","close":1493.0},{"date":"2025-11-07","close":1493.0},{"date":"2025-11-10","close":1493.0},{"date":"2025-11-11","close":1493.0},{"date":"2025-11-12","close":1493.0},{"date":"2025-11-13","close":1493.0},{"date":"2025-11-14","close":1493.0},{"date":"2025-11-17","close":1493.0},{"date":"2025-11-18","close":1493.0},{"date":"2025-11-19","close":1493.0},{"date":"2025-11-20","close":1493.0},{"date":"2025-11-21","close":1493.0},{"date":"2025-11-24","close":1493.0},{"date":"2025-11-25","close":1493.0},{"date":"2025-11-26","close":1493.0},{"date":"2025-11-27","close":1493.0},{"date":"2025-11-28","close":1493.0},{"date":"2025-12-01","close":1493.0},{"date":"2025-12-02","close":1493.0},{"date":"2025-12-03","close":1493.0},{"date":"2025-12-04","close":1493.0},{"date":"2025-12-05","close":1493.0},{"date":"2025-12-08","close":1493.0},{"date":"2025-12-09","close":1493.0},{"date":"2025-12-10","close":1493.0},{"date":"2025-12-11","close":1493.0},{"date":"2025-12-12","close":1493.0},{"date":"2025-12-15","close":1493.0},{"date":"2025-12-16","close":1493.0},{"date":"2025-12-17","close":1493.0},{"date":"2025-12-18","close":1493.0},{"date":"2025-12-19","close":1493.0},{"date":"2025-12-22","close":1493.0},{"date":"2025-12-23","close":1493.0},{"date":"2025-12-24","close":1493.0},{"date":"2025-12-26","close":1493.0},{"date":"2025-12-29","close":1493.0},{"date":"2025-12-30","close":1493.0},{"date":"2026-01-02","close":1493.0},{"date":"2026-01-05","close":1493.0},{"date":"2026-01-06","close":1493.0},{"date":"2026-01-07","close":1493.0},{"date":"2026-01-08","close":1493.0},{"date":"2026-01-09","close":1493.0},{"date":"2026-01-12","close":1493.0},{"date":"2026-01-13","close":1493.0},{"date":"2026-01-14","close":1493.0},{"date":"2026-01-15","close":1493.0},{"date":"2026-01-16","close":1493.0},{"date":"2026-01-19","close":1493.0},{"date":"2026-01-20","close":1493.0},{"date":"2026-01-21","close":1493.0},{"date":"2026-01-22","close":1493.0},{"date":"2026-01-23","close":1493.0},{"date":"2026-01-26","close":1493.0},{"date":"2026-01-27","close":1493.0},{"date":"2026-01-28","close":1493.0},{"date":"2026-01-29","close":1493.0},{"date":"2026-01-30","close":1493.0},{"date":"2026-02-02","close":1493.0},{"date":"2026-02-03","close":1493.0},{"date":"2026-02-04","close":1493.0},{"date":"2026-02-05","close":1493.0},{"date":"2026-02-06","close":1493.0},{"date":"2026-02-09","close":1493.0},{"date":"2026-02-10","close":1493.0},{"date":"2026-02-11","close":1493.0},{"date":"2026-02-12","close":1493.0},{"date":"2026-02-13","close":1493.0},{"date":"2026-02-19","close":1493.0},{"date":"2026-02-20","close":1493.0},{"date":"2026-02-23","close":1493.0},{"date":"2026-02-24","close":1493.0},{"date":"2026-02-25","close":1493.0},{"date":"2026-02-26","close":1493.0},{"date":"2026-02-27","close":1493.0},{"date":"2026-03-03","close":1493.0},{"date":"2026-03-04","close":1493.0},{"date":"2026-03-05","close":1493.0},{"date":"2026-03-06","close":1493.0},{"date":"2026-03-09","close":1493.0},{"date":"2026-03-10","close":1493.0},{"date":"2026-03-11","close":1493.0},{"date":"2026-03-12","close":1493.0},{"date":"2026-03-13","close":1493.0},{"date":"2026-03-16","close":1493.0},{"date":"2026-03-17","close":1493.0},{"date":"2026-03-18","close":1493.0},{"date":"2026-03-19","close":1493.0},{"date":"2026-03-20","close":1493.0},{"date":"2026-03-23","close":1493.0},{"date":"2026-03-24","close":1493.0},{"date":"2026-03-25","close":1493.0},{"date":"2026-03-26","close":1493.0},{"date":"2026-03-27","close":1493.0},{"date":"2026-03-30","close":1493.0},{"date":"2026-03-31","close":1493.0},{"date":"2026-04-01","close":1493.0},{"date":"2026-04-02","close":1493.0},{"date":"2026-04-03","close":1493.0},{"date":"2026-04-06","close":1493.0},{"date":"2026-04-07","close":1493.0},{"date":"2026-04-08","close":1493.0},{"date":"2026-04-09","close":1493.0},{"date":"2026-04-10","close":1493.0},{"date":"2026-04-13","close":1493.0},{"date":"2026-04-14","close":1493.0},{"date":"2026-04-15","close":1493.0},{"date":"2026-04-16","close":1493.0},{"date":"2026-04-17","close":1493.0},{"date":"2026-04-20","close":1493.0},{"date":"2026-04-21","close":1493.0},{"date":"2026-04-22","close":1493.0},{"date":"2026-04-23","close":1493.0},{"date":"2026-04-24","close":1493.0},{"date":"2026-04-27","close":1493.0},{"date":"2026-04-28","close":1493.0},{"date":"2026-04-29","close":1493.0},{"date":"2026-04-30","close":1493.0},{"date":"2026-05-04","close":1493.0},{"date":"2026-05-06","close":1493.0},{"date":"2026-05-07","close":1493.0},{"date":"2026-05-08","close":1493.0},{"date":"2026-05-11","close":1493.0},{"date":"2026-05-12","close":1493.0},{"date":"2026-05-13","close":1493.0},{"date":"2026-05-14","close":1493.0},{"date":"2026-05-15","close":1493.0},{"date":"2026-05-18","close":1493.0},{"date":"2026-05-19","close":1493.0},{"date":"2026-05-20","close":1493.0},{"date":"2026-05-21","close":1493.0},{"date":"2026-05-22","close":1493.0},{"date":"2026-05-26","close":1493.0},{"date":"2026-05-27","close":1493.0},{"date":"2026-05-28","close":1493.0},{"date":"2026-05-29","close":1493.0},{"date":"2026-06-01","close":1493.0},{"date":"2026-06-02","close":1493.0},{"date":"2026-06-04","close":1493.0},{"date":"2026-06-05","close":1493.0},{"date":"2026-06-08","close":1493.0},{"date":"2026-06-09","close":1493.0},{"date":"2026-06-10","close":1493.0},{"date":"2026-06-11","close":1493.0},{"date":"2026-06-12","close":1493.0},{"date":"2026-06-15","close":1493.0},{"date":"2026-06-16","close":1493.0},{"date":"2026-06-17","close":1493.0},{"date":"2026-06-18","close":1493.0},{"date":"2026-06-19","close":1493.0},{"date":"2026-06-22","close":1493.0},{"date":"2026-06-23","close":1493.0},{"date":"2026-06-24","close":1493.0},{"date":"2026-06-25","close":1493.0},{"date":"2026-06-26","close":1493.0},{"date":"2026-06-29","close":1493.0},{"date":"2026-06-30","close":1493.0},{"date":"2026-07-01","close":2203.0398},{"date":"2026-07-02","close":2203.0398},{"date":"2026-07-03","close":2203.0398},{"date":"2026-07-06","close":2203.0398},{"date":"2026-07-07","close":2203.0398},{"date":"2026-07-08","close":2203.0398},{"date":"2026-07-09","close":2203.0398},{"date":"2026-07-10","close":2203.0398},{"date":"2026-07-13","close":2203.0398},{"date":"2026-07-14","close":2203.0398},{"date":"2026-07-15","close":2203.0398},{"date":"2026-07-16","close":2203.0398},{"date":"2026-07-20","close":2203.0398},{"date":"2026-07-21","close":2203.0398},{"date":"2026-07-22","close":2203.0398},{"date":"2026-07-23","close":2203.0398},{"date":"2026-07-24","close":2203.0398},{"date":"2026-07-27","close":2203.0398},{"date":"2026-07-28","close":2203.0398},{"date":"2026-07-29","close":2203.0398},{"date":"2026-07-30","close":2203.0398},{"date":"2026-07-31","close":2203.0398},{"date":"2026-08-03","close":2203.0398},{"date":"2026-08-04","close":2203.0398},{"date":"2026-08-05","close":2203.0398},{"date":"2026-08-06","close":2203.0398},{"date":"2026-08-07","close":2203.0398},{"date":"2026-08-10","close":2203.0398},{"date":"2026-08-11","close":2203.0398},{"date":"2026-08-12","close":2203.0398},{"date":"2026-08-13","close":2203.0398},{"date":"2026-08-14","close":2203.0398},{"date":"2026-08-18","close":2203.0398},{"date":"2026-08-19","close":2203.0398},{"date":"2026-08-20","close":2203.0398},{"date":"2026-08-21","close":2203.0398},{"date":"2026-08-24","close":2203.0398},{"date":"2026-08-25","close":2203.0398},{"date":"2026-08-26","close":2203.0398},{"date":"2026-08-27","close":2203.0398},{"date":"2026-08-28","close":2203.0398},{"date":"2026-08-31","close":2203.0398},{"date":"2026-09-01","close":2203.0398},{"date":"2026-09-02","close":2203.0398},{"date":"2026-09-03","close":2203.0398},{"date":"2026-09-04","close":2203.0398},{"date":"2026-09-07","close":2203.0398},{"date":"2026-09-08","close":2203.0398},{"date":"2026-09-09","close":2203.0398},{"date":"2026-09-10","close":2203.0398},{"date":"2026-09-11","close":2203.0398},{"date":"2026-09-14","close":2205.0},{"date":"2026-09-15","close":2205.0},{"date":"2026-09-16","close":2205.0},{"date":"2026-09-17","close":2205.0},{"date":"2026-09-18","close":2205.0},{"date":"2026-09-21","close":2205.0},{"date":"2026-09-22","close":2205.0},{"date":"2026-09-23","close":2205.0},{"date":"2026-09-28","close":2205.0},{"date":"2026-09-29","close":2205.0},{"date":"2026-09-30","close":2205.0},{"date":"2026-10-01","close":2205.0},{"date":"2026-10-02","close":2205.0},{"date":"2026-10-06","close":2205.0},{"date":"2026-10-07","close":2205.0},{"date":"2026-10-08","close":2205.0},{"date":"2026-10-12","close":2205.0},{"date":"2026-10-13","close":2205.0},{"date":"2026-10-14","close":2205.0},{"date":"2026-10-15","close":2205.0},{"date":"2026-10-16","close":2205.0},{"date":"2026-10-19","close":2205.0},{"date":"2026-10-20","close":2205.0},{"date":"2026-10-21","close":2205.0},{"date":"2026-10-22","close":2205.0},{"date":"2026-10-23","close":2205.0}],"chart_data":[{"date":"2024-10-24","open":1625,"high":1690,"low":1600,"close":1636,"volume":954013,"rsi_14":31.73,"sma_20":1730.35,"sma_60":1976.42,"sma_120":2427.62},{"date":"2024-10-25","open":1663,"high":1664,"low":1618,"close":1629,"volume":581436,"rsi_14":33.51,"sma_20":1730.9,"sma_60":1957.9,"sma_120":2412.99},{"date":"2024-10-28","open":1624,"high":1640,"low":1600,"close":1612,"volume":830290,"rsi_14":33.07,"sma_20":1722.15,"sma_60":1937.02,"sma_120":2399.26},{"date":"2024-10-29","open":1620,"high":1623,"low":1547,"close":1562,"volume":1347058,"rsi_14":30.86,"sma_20":1706.25,"sma_60":1917.05,"sma_120":2385.07},{"date":"2024-10-30","open":1562,"high":1570,"low":1530,"close":1534,"volume":788768,"rsi_14":29.0,"sma_20":1675.2,"sma_60":1898.45,"sma_120":2371.93},{"date":"2024-10-31","open":1534,"high":1544,"low":1471,"close":1510,"volume":1135646,"rsi_14":21.43,"sma_20":1657.15,"sma_60":1876.53,"sma_120":2359.52},{"date":"2024-11-01","open":1491,"high":1557,"low":1486,"close":1498,"volume":1024618,"rsi_14":26.71,"sma_20":1643.05,"sma_60":1856.75,"sma_120":2346.67},{"date":"2024-11-04","open":1638,"high":1790,"low":1577,"close":1591,"volume":4048493,"rsi_14":43.88,"sma_20":1635.0,"sma_60":1835.77,"sma_120":2334.01},{"date":"2024-11-05","open":1564,"high":1746,"low":1564,"close":1700,"volume":4117030,"rsi_14":55.34,"sma_20":1633.0,"sma_60":1817.93,"sma_120":2321.97},{"date":"2024-11-06","open":1717,"high":1720,"low":1585,"close":1590,"volume":1737271,"rsi_14":38.9,"sma_20":1626.65,"sma_60":1797.27,"sma_120":2304.26},{"date":"2024-11-07","open":1616,"high":1661,"low":1570,"close":1590,"volume":1062261,"rsi_14":44.18,"sma_20":1620.45,"sma_60":1774.7,"sma_120":2287.52},{"date":"2024-11-08","open":1580,"high":1612,"low":1570,"close":1591,"volume":872909,"rsi_14":44.99,"sma_20":1612.5,"sma_60":1752.47,"sma_120":2271.94},{"date":"2024-11-11","open":1618,"high":1643,"low":1543,"close":1568,"volume":1458015,"rsi_14":44.53,"sma_20":1608.15,"sma_60":1732.85,"sma_120":2256.84},{"date":"2024-11-12","open":1560,"high":1566,"low":1476,"close":1482,"volume":1459554,"rsi_14":36.06,"sma_20":1600.15,"sma_60":1711.3,"sma_120":2240.98},{"date":"2024-11-13","open":1450,"high":1460,"low":1380,"close":1387,"volume":1290276,"rsi_14":30.99,"sma_20":1587.3,"sma_60":1688.83,"sma_120":2225.54},{"date":"2024-11-14","open":1387,"high":1440,"low":1357,"close":1395,"volume":948422,"rsi_14":32.16,"sma_20":1571.3,"sma_60":1668.92,"sma_120":2210.79},{"date":"2024-11-15","open":1381,"high":1460,"low":1329,"close":1460,"volume":1333595,"rsi_14":39.2,"sma_20":1561.85,"sma_60":1651.92,"sma_120":2196.75},{"date":"2024-11-18","open":1485,"high":1634,"low":1441,"close":1500,"volume":4794092,"rsi_14":45.53,"sma_20":1554.85,"sma_60":1645.9,"sma_120":2183.62},{"date":"2024-11-19","open":1504,"high":1539,"low":1470,"close":1476,"volume":1325303,"rsi_14":45.8,"sma_20":1547.55,"sma_60":1640.25,"sma_120":2170.18},{"date":"2024-11-20","open":1476,"high":1476,"low":1476,"close":1476,"volume":0,"rsi_14":47.45,"sma_20":1539.4,"sma_60":1633.13,"sma_120":2156.68},{"date":"2024-11-21","open":1406,"high":1650,"low":1152,"close":1349,"volume":8860310,"rsi_14":40.46,"sma_20":1525.05,"sma_60":1626.0,"sma_120":2141.63},{"date":"2024-11-22","open":1369,"high":1400,"low":1335,"close":1345,"volume":2305693,"rsi_14":32.23,"sma_20":1510.85,"sma_60":1620.33,"sma_120":2127.01},{"date":"2024-11-25","open":1345,"high":1477,"low":1342,"close":1375,"volume":2750769,"rsi_14":23.49,"sma_20":1499.0,"sma_60":1615.7,"sma_120":2112.59},{"date":"2024-11-26","open":1387,"high":1403,"low":1333,"close":1348,"volume":1595640,"rsi_14":27.17,"sma_20":1488.3,"sma_60":1609.48,"sma_120":2098.57},{"date":"2024-11-27","open":1326,"high":1342,"low":1308,"close":1316,"volume":1014327,"rsi_14":25.49,"sma_20":1477.4,"sma_60":1603.5,"sma_120":2084.42},{"date":"2024-11-28","open":1325,"high":1379,"low":1300,"close":1311,"volume":933896,"rsi_14":25.27,"sma_20":1467.45,"sma_60":1598.9,"sma_120":2070.8},{"date":"2024-11-29","open":1306,"high":1306,"low":1222,"close":1254,"volume":893738,"rsi_14":23.83,"sma_20":1455.25,"sma_60":1592.17,"sma_120":2057.75},{"date":"2024-12-02","open":1298,"high":1363,"low":1254,"close":1313,"volume":1793990,"rsi_14":35.25,"sma_20":1441.35,"sma_60":1586.75,"sma_120":2045.19},{"date":"2024-12-03","open":1385,"high":1390,"low":1304,"close":1305,"volume":1831665,"rsi_14":41.56,"sma_20":1421.6,"sma_60":1579.0,"sma_120":2031.73},{"date":"2024-12-04","open":1235,"high":1301,"low":1235,"close":1261,"volume":980972,"rsi_14":37.16,"sma_20":1405.15,"sma_60":1571.6,"sma_120":2017.66},{"date":"2024-12-05","open":1252,"high":1263,"low":1190,"close":1192,"volume":1050434,"rsi_14":24.52,"sma_20":1385.2,"sma_60":1563.28,"sma_120":2003.26},{"date":"2024-12-06","open":1190,"high":1227,"low":1129,"close":1149,"volume":1382761,"rsi_14":16.82,"sma_20":1363.1,"sma_60":1555.47,"sma_120":1988.92},{"date":"2024-12-09","open":1142,"high":1403,"low":1099,"close":1214,"volume":7955703,"rsi_14":27.02,"sma_20":1345.4,"sma_60":1549.03,"sma_120":1975.33},{"date":"2024-12-10","open":1174,"high":1288,"low":1174,"close":1235,"volume":2299822,"rsi_14":29.61,"sma_20":1333.05,"sma_60":1542.83,"sma_120":1962.7},{"date":"2024-12-11","open":1261,"high":1605,"low":1252,"close":1605,"volume":13027990,"rsi_14":65.35,"sma_20":1343.95,"sma_60":1544.0,"sma_120":1953.33},{"date":"2024-12-12","open":1645,"high":1999,"low":1643,"close":1774,"volume":26185224,"rsi_14":71.47,"sma_20":1362.9,"sma_60":1548.72,"sma_120":1945.73},{"date":"2024-12-13","open":1753,"high":2095,"low":1735,"close":1863,"volume":11197939,"rsi_14":73.06,"sma_20":1383.05,"sma_60":1552.47,"sma_120":1938.51},{"date":"2024-12-16","open":1949,"high":1949,"low":1807,"close":1909,"volume":5135516,"rsi_14":76.04,"sma_20":1403.5,"sma_60":1558.12,"sma_120":1931.71},{"date":"2024-12-17","open":1890,"high":1920,"low":1841,"close":1904,"volume":2427398,"rsi_14":78.0,"sma_20":1424.9,"sma_60":1564.42,"sma_120":1925.24},{"date":"2024-12-18","open":1766,"high":1806,"low":1474,"close":1588,"volume":10032825,"rsi_14":60.18,"sma_20":1430.5,"sma_60":1565.02,"sma_120":1917.22},{"date":"2024-12-19","open":1545,"high":1632,"low":1499,"close":1542,"volume":6174118,"rsi_14":60.67,"sma_20":1440.15,"sma_60":1565.18,"sma_120":1908.45},{"date":"2024-12-20","open":1542,"high":1548,"low":1432,"close":1466,"volume":2479670,"rsi_14":55.6,"sma_20":1446.2,"sma_60":1562.65,"sma_120":1899.46},{"date":"2024-12-23","open":1495,"high":1518,"low":1445,"close":1486,"volume":1853499,"rsi_14":56.56,"sma_20":1451.75,"sma_60":1557.63,"sma_120":1891.42},{"date":"2024-12-24","open":1471,"high":1515,"low":1436,"close":1460,"volume":1269672,"rsi_14":57.31,"sma_20":1457.35,"sma_60":1550.63,"sma_120":1882.72},{"date":"2024-12-26","open":1460,"high":1730,"low":1441,"close":1575,"volume":12059555,"rsi_14":63.61,"sma_20":1470.3,"sma_60":1540.97,"sma_120":1875.42},{"date":"2024-12-27","open":1640,"high":1747,"low":1521,"close":1522,"volume":4370575,"rsi_14":63.16,"sma_20":1480.85,"sma_60":1535.15,"sma_120":1868.28},{"date":"2024-12-30","open":1462,"high":1594,"low":1462,"close":1500,"volume":1654320,"rsi_14":60.41,"sma_20":1493.15,"sma_60":1530.48,"sma_120":1861.61},{"date":"2025-01-02","open":1499,"high":1499,"low":1440,"close":1460,"volume":1403050,"rsi_14":58.08,"sma_20":1500.5,"sma_60":1525.62,"sma_120":1854.32},{"date":"2025-01-03","open":1460,"high":1482,"low":1441,"close":1451,"volume":1225534,"rsi_14":42.54,"sma_20":1507.8,"sma_60":1520.8,"sma_120":1847.28},{"date":"2025-01-06","open":1454,"high":1519,"low":1451,"close":1481,"volume":1887831,"rsi_14":33.59,"sma_20":1518.8,"sma_60":1516.87,"sma_120":1837.0},{"date":"2025-01-07","open":1548,"high":1548,"low":1458,"close":1470,"volume":1827691,"rsi_14":25.89,"sma_20":1532.7,"sma_60":1512.78,"sma_120":1826.29},{"date":"2025-01-08","open":1460,"high":1467,"low":1446,"close":1448,"volume":947499,"rsi_14":20.86,"sma_20":1547.65,"sma_60":1507.75,"sma_120":1816.03},{"date":"2025-01-09","open":1448,"high":1448,"low":1395,"close":1406,"volume":1044394,"rsi_14":19.93,"sma_20":1557.25,"sma_60":1503.6,"sma_120":1802.45},{"date":"2025-01-10","open":1420,"high":1428,"low":1400,"close":1405,"volume":461076,"rsi_14":32.16,"sma_20":1565.75,"sma_60":1499.65,"sma_120":1791.03},{"date":"2025-01-13","open":1410,"high":1420,"low":1391,"close":1392,"volume":614419,"rsi_14":34.38,"sma_20":1555.1,"sma_60":1495.45,"sma_120":1780.05},{"date":"2025-01-14","open":1392,"high":1410,"low":1382,"close":1400,"volume":469145,"rsi_14":41.99,"sma_20":1536.4,"sma_60":1490.2,"sma_120":1769.92},{"date":"2025-01-15","open":1389,"high":1404,"low":1378,"close":1386,"volume":469123,"rsi_14":37.68,"sma_20":1512.55,"sma_60":1485.82,"sma_120":1760.35},{"date":"2025-01-16","open":1385,"high":1400,"low":1381,"close":1385,"volume":575805,"rsi_14":40.16,"sma_20":1486.35,"sma_60":1481.57,"sma_120":1751.39},{"date":"2025-01-17","open":1385,"high":1418,"low":1378,"close":1388,"volume":932716,"rsi_14":15.24,"sma_20":1460.55,"sma_60":1477.67,"sma_120":1743.21},{"date":"2025-01-20","open":1389,"high":1393,"low":1371,"close":1376,"volume":426396,"rsi_14":17.98,"sma_20":1449.95,"sma_60":1473.28,"sma_120":1734.22},{"date":"2025-01-21","open":1387,"high":1387,"low":1330,"close":1335,"volume":684267,"rsi_14":16.6,"sma_20":1439.6,"sma_60":1468.27,"sma_120":1722.34},{"date":"2025-01-22","open":1335,"high":1440,"low":1335,"close":1373,"volume":1094778,"rsi_14":32.24,"sma_20":1434.95,"sma_60":1464.0,"sma_120":1710.95},{"date":"2025-01-23","open":1390,"high":1420,"low":1361,"close":1365,"volume":510144,"rsi_14":32.38,"sma_20":1428.9,"sma_60":1459.88,"sma_120":1698.45},{"date":"2025-01-24","open":1360,"high":1380,"low":1340,"close":1358,"volume":554510,"rsi_14":22.17,"sma_20":1423.8,"sma_60":1456.48,"sma_120":1686.77},{"date":"2025-01-31","open":1358,"high":1360,"low":1330,"close":1336,"volume":412972,"rsi_14":21.12,"sma_20":1411.85,"sma_60":1453.18,"sma_120":1675.82},{"date":"2025-02-03","open":1337,"high":1337,"low":1268,"close":1269,"volume":520841,"rsi_14":17.69,"sma_20":1399.2,"sma_60":1449.17,"sma_120":1662.85},{"date":"2025-02-04","open":1269,"high":1338,"low":1269,"close":1312,"volume":608826,"rsi_14":33.09,"sma_20":1389.8,"sma_60":1446.07,"sma_120":1651.41},{"date":"2025-02-05","open":1312,"high":1333,"low":1307,"close":1308,"volume":316439,"rsi_14":32.74,"sma_20":1382.2,"sma_60":1441.35,"sma_120":1638.56},{"date":"2025-02-06","open":1323,"high":1323,"low":1280,"close":1281,"volume":423399,"rsi_14":31.19,"sma_20":1373.7,"sma_60":1434.37,"sma_120":1626.15},{"date":"2025-02-07","open":1299,"high":1299,"low":1260,"close":1270,"volume":404897,"rsi_14":28.19,"sma_20":1363.15,"sma_60":1429.03,"sma_120":1613.15},{"date":"2025-02-10","open":1270,"high":1270,"low":1230,"close":1250,"volume":393699,"rsi_14":27.63,"sma_20":1352.15,"sma_60":1423.35,"sma_120":1599.03},{"date":"2025-02-11","open":1250,"high":1387,"low":1250,"close":1302,"volume":1649876,"rsi_14":38.31,"sma_20":1344.85,"sma_60":1418.53,"sma_120":1585.5},{"date":"2025-02-12","open":1260,"high":1294,"low":1249,"close":1249,"volume":805806,"rsi_14":32.84,"sma_20":1337.0,"sma_60":1413.22,"sma_120":1573.03},{"date":"2025-02-13","open":1245,"high":1255,"low":1207,"close":1225,"volume":652931,"rsi_14":31.89,"sma_20":1328.0,"sma_60":1408.93,"sma_120":1560.12},{"date":"2025-02-14","open":1239,"high":1247,"low":1218,"close":1228,"volume":417173,"rsi_14":35.88,"sma_20":1319.8,"sma_60":1406.28,"sma_120":1547.56},{"date":"2025-02-17","open":1228,"high":1500,"low":1227,"close":1450,"volume":7745210,"rsi_14":56.84,"sma_20":1322.3,"sma_60":1407.2,"sma_120":1538.06},{"date":"2025-02-18","open":1446,"high":1470,"low":1360,"close":1367,"volume":2313001,"rsi_14":50.16,"sma_20":1321.35,"sma_60":1405.65,"sma_120":1528.78},{"date":"2025-02-19","open":1366,"high":1368,"low":1305,"close":1334,"volume":1065487,"rsi_14":48.19,"sma_20":1318.8,"sma_60":1402.88,"sma_120":1524.39},{"date":"2025-02-20","open":1363,"high":1372,"low":1270,"close":1284,"volume":1168344,"rsi_14":46.24,"sma_20":1313.6,"sma_60":1399.68,"sma_120":1519.97},{"date":"2025-02-21","open":1284,"high":1326,"low":1275,"close":1288,"volume":968622,"rsi_14":51.51,"sma_20":1309.2,"sma_60":1396.55,"sma_120":1514.84},{"date":"2025-02-24","open":1281,"high":1294,"low":1262,"close":1282,"volume":459584,"rsi_14":47.47,"sma_20":1306.55,"sma_60":1395.43,"sma_120":1510.72},{"date":"2025-02-25","open":1299,"high":1371,"low":1280,"close":1288,"volume":688950,"rsi_14":48.32,"sma_20":1302.3,"sma_60":1394.48,"sma_120":1507.41},{"date":"2025-02-26","open":1300,"high":1300,"low":1250,"close":1257,"volume":584993,"rsi_14":47.99,"sma_20":1296.9,"sma_60":1392.52,"sma_120":1504.11},{"date":"2025-02-27","open":1252,"high":1266,"low":1237,"close":1248,"volume":477867,"rsi_14":48.15,"sma_20":1291.4,"sma_60":1390.85,"sma_120":1500.17},{"date":"2025-02-28","open":1250,"high":1274,"low":1226,"close":1228,"volume":538505,"rsi_14":48.15,"sma_20":1286.0,"sma_60":1389.38,"sma_120":1496.44},{"date":"2025-03-04","open":1214,"high":1240,"low":1160,"close":1175,"volume":722317,"rsi_14":39.36,"sma_20":1281.3,"sma_60":1387.12,"sma_120":1493.01},{"date":"2025-03-05","open":1187,"high":1190,"low":1170,"close":1173,"volume":269942,"rsi_14":43.04,"sma_20":1274.35,"sma_60":1385.77,"sma_120":1488.97},{"date":"2025-03-06","open":1185,"high":1255,"low":1175,"close":1190,"volume":578177,"rsi_14":46.75,"sma_20":1268.45,"sma_60":1383.72,"sma_120":1485.23},{"date":"2025-03-07","open":1180,"high":1180,"low":1140,"close":1140,"volume":715420,"rsi_14":42.49,"sma_20":1261.4,"sma_60":1380.97,"sma_120":1479.98},{"date":"2025-03-10","open":1140,"high":1160,"low":1100,"close":1113,"volume":704672,"rsi_14":6.91,"sma_20":1253.55,"sma_60":1378.5,"sma_120":1475.05},{"date":"2025-03-11","open":1113,"high":1430,"low":1073,"close":1361,"volume":8631708,"rsi_14":49.46,"sma_20":1259.1,"sma_60":1381.32,"sma_120":1472.3},{"date":"2025-03-12","open":1340,"high":1473,"low":1268,"close":1275,"volume":7875333,"rsi_14":45.16,"sma_20":1257.75,"sma_60":1383.42,"sma_120":1469.44},{"date":"2025-03-13","open":1268,"high":1318,"low":1225,"close":1226,"volume":2259621,"rsi_14":45.23,"sma_20":1256.6,"sma_60":1383.62,"sma_120":1466.33},{"date":"2025-03-14","open":1235,"high":1256,"low":1173,"close":1226,"volume":1068432,"rsi_14":44.87,"sma_20":1256.65,"sma_60":1383.47,"sma_120":1463.15},{"date":"2025-03-17","open":1226,"high":1227,"low":1180,"close":1195,"volume":955491,"rsi_14":43.08,"sma_20":1255.0,"sma_60":1376.63,"sma_120":1460.32},{"date":"2025-03-18","open":1203,"high":1212,"low":1180,"close":1200,"volume":596876,"rsi_14":42.99,"sma_20":1242.5,"sma_60":1367.07,"sma_120":1457.89},{"date":"2025-03-19","open":1200,"high":1209,"low":1182,"close":1206,"volume":512738,"rsi_14":45.77,"sma_20":1234.45,"sma_60":1356.12,"sma_120":1454.29},{"date":"2025-03-20","open":1225,"high":1235,"low":1182,"close":1200,"volume":913123,"rsi_14":46.0,"sma_20":1227.75,"sma_60":1344.3,"sma_120":1451.21},{"date":"2025-03-21","open":1215,"high":1215,"low":1177,"close":1184,"volume":661114,"rsi_14":46.31,"sma_20":1222.75,"sma_60":1332.3,"sma_120":1448.36},{"date":"2025-03-24","open":1193,"high":1228,"low":1164,"close":1220,"volume":940786,"rsi_14":53.89,"sma_20":1219.35,"sma_60":1326.17,"sma_120":1445.59},{"date":"2025-03-25","open":1222,"high":1229,"low":1186,"close":1195,"volume":495555,"rsi_14":51.83,"sma_20":1215.0,"sma_60":1320.38,"sma_120":1442.78},{"date":"2025-03-26","open":1195,"high":1415,"low":1195,"close":1310,"volume":11084252,"rsi_14":58.57,"sma_20":1216.1,"sma_60":1317.78,"sma_120":1440.22},{"date":"2025-03-27","open":1297,"high":1338,"low":1240,"close":1259,"volume":1896974,"rsi_14":58.49,"sma_20":1216.2,"sma_60":1314.0,"sma_120":1435.82},{"date":"2025-03-28","open":1249,"high":1276,"low":1210,"close":1247,"volume":849494,"rsi_14":59.77,"sma_20":1216.15,"sma_60":1310.45,"sma_120":1430.54},{"date":"2025-03-31","open":1250,"high":1277,"low":1207,"close":1222,"volume":959306,"rsi_14":34.99,"sma_20":1215.85,"sma_60":1304.57,"sma_120":1422.77},{"date":"2025-04-01","open":1223,"high":1324,"low":1217,"close":1272,"volume":1271390,"rsi_14":49.65,"sma_20":1220.7,"sma_60":1300.4,"sma_120":1417.78},{"date":"2025-04-02","open":1274,"high":1280,"low":1230,"close":1238,"volume":982658,"rsi_14":51.46,"sma_20":1223.95,"sma_60":1296.03,"sma_120":1413.26},{"date":"2025-04-03","open":1309,"high":1480,"low":1300,"close":1301,"volume":9196383,"rsi_14":57.89,"sma_20":1229.5,"sma_60":1293.38,"sma_120":1409.5},{"date":"2025-04-04","open":1250,"high":1320,"low":1250,"close":1295,"volume":1696422,"rsi_14":61.11,"sma_20":1237.25,"sma_60":1290.78,"sma_120":1405.79},{"date":"2025-04-07","open":1251,"high":1279,"low":1203,"close":1207,"volume":1385734,"rsi_14":50.66,"sma_20":1241.95,"sma_60":1286.22,"sma_120":1401.54},{"date":"2025-04-08","open":1207,"high":1248,"low":1186,"close":1195,"volume":936251,"rsi_14":48.98,"sma_20":1233.65,"sma_60":1281.63,"sma_120":1397.21},{"date":"2025-04-09","open":1211,"high":1211,"low":1157,"close":1178,"volume":657898,"rsi_14":48.0,"sma_20":1228.8,"sma_60":1277.13,"sma_120":1392.44},{"date":"2025-04-10","open":1231,"high":1235,"low":1197,"close":1212,"volume":1060831,"rsi_14":52.46,"sma_20":1228.1,"sma_60":1273.9,"sma_120":1388.75},{"date":"2025-04-11","open":1190,"high":1240,"low":1190,"close":1220,"volume":768658,"rsi_14":50.0,"sma_20":1227.8,"sma_60":1270.82,"sma_120":1385.23},{"date":"2025-04-14","open":1219,"high":1229,"low":1205,"close":1216,"volume":835919,"rsi_14":52.02,"sma_20":1228.85,"sma_60":1267.88,"sma_120":1381.67},{"date":"2025-04-15","open":1216,"high":1235,"low":1198,"close":1235,"volume":759366,"rsi_14":41.13,"sma_20":1230.6,"sma_60":1265.13,"sma_120":1377.67},{"date":"2025-04-16","open":1320,"high":1349,"low":1239,"close":1244,"volume":3136485,"rsi_14":48.03,"sma_20":1232.5,"sma_60":1262.77,"sma_120":1374.29},{"date":"2025-04-17","open":1242,"high":1264,"low":1221,"close":1256,"volume":538748,"rsi_14":51.18,"sma_20":1235.3,"sma_60":1260.62,"sma_120":1371.09},{"date":"2025-04-18","open":1241,"high":1261,"low":1227,"close":1255,"volume":589055,"rsi_14":54.62,"sma_20":1238.85,"sma_60":1258.4,"sma_120":1368.03},{"date":"2025-04-21","open":1269,"high":1320,"low":1244,"close":1264,"volume":998238,"rsi_14":48.73,"sma_20":1241.05,"sma_60":1256.53,"sma_120":1364.91},{"date":"2025-04-22","open":1238,"high":1276,"low":1234,"close":1253,"volume":580211,"rsi_14":52.56,"sma_20":1243.95,"sma_60":1255.17,"sma_120":1361.72},{"date":"2025-04-23","open":1275,"high":1297,"low":1232,"close":1238,"volume":808769,"rsi_14":37.14,"sma_20":1240.35,"sma_60":1252.92,"sma_120":1358.46},{"date":"2025-04-24","open":1248,"high":1252,"low":1210,"close":1211,"volume":720990,"rsi_14":34.21,"sma_20":1237.95,"sma_60":1250.35,"sma_120":1355.12},{"date":"2025-04-25","open":1211,"high":1223,"low":1202,"close":1212,"volume":407305,"rsi_14":51.4,"sma_20":1236.2,"sma_60":1247.92,"sma_120":1352.2},{"date":"2025-04-28","open":1216,"high":1216,"low":1181,"close":1181,"volume":522165,"rsi_14":46.46,"sma_20":1234.15,"sma_60":1245.33,"sma_120":1349.26},{"date":"2025-04-29","open":1185,"high":1201,"low":1164,"close":1182,"volume":361320,"rsi_14":51.1,"sma_20":1229.65,"sma_60":1243.88,"sma_120":1346.53},{"date":"2025-04-30","open":1186,"high":1213,"low":1166,"close":1203,"volume":568156,"rsi_14":47.34,"sma_20":1227.9,"sma_60":1242.07,"sma_120":1344.07},{"date":"2025-05-02","open":1204,"high":1230,"low":1182,"close":1192,"volume":450098,"rsi_14":41.86,"sma_20":1222.45,"sma_60":1240.13,"sma_120":1340.74},{"date":"2025-05-07","open":1192,"high":1220,"low":1183,"close":1203,"volume":603311,"rsi_14":46.37,"sma_20":1217.85,"sma_60":1238.83,"sma_120":1336.6},{"date":"2025-05-08","open":1206,"high":1212,"low":1190,"close":1194,"volume":374774,"rsi_14":37.87,"sma_20":1217.2,"sma_60":1237.57,"sma_120":1333.3},{"date":"2025-05-09","open":1200,"high":1213,"low":1158,"close":1206,"volume":939535,"rsi_14":38.95,"sma_20":1217.75,"sma_60":1236.83,"sma_120":1330.09},{"date":"2025-05-12","open":1199,"high":1211,"low":1170,"close":1192,"volume":510711,"rsi_14":31.61,"sma_20":1218.45,"sma_60":1235.0,"sma_120":1326.77},{"date":"2025-05-13","open":1199,"high":1210,"low":1185,"close":1192,"volume":412408,"rsi_14":31.79,"sma_20":1217.45,"sma_60":1234.05,"sma_120":1323.63},{"date":"2025-05-14","open":1192,"high":1256,"low":1185,"close":1219,"volume":1195685,"rsi_14":38.22,"sma_20":1217.4,"sma_60":1233.95,"sma_120":1321.44},{"date":"2025-05-15","open":1209,"high":1349,"low":1205,"close":1267,"volume":3917892,"rsi_14":53.07,"sma_20":1219.95,"sma_60":1234.6,"sma_120":1320.44},{"date":"2025-05-16","open":1267,"high":1300,"low":1211,"close":1223,"volume":984666,"rsi_14":47.08,"sma_20":1219.35,"sma_60":1230.82,"sma_120":1319.01},{"date":"2025-05-19","open":1224,"high":1236,"low":1193,"close":1236,"volume":1270777,"rsi_14":55.14,"sma_20":1218.95,"sma_60":1228.63,"sma_120":1317.14},{"date":"2025-05-20","open":1389,"high":1606,"low":1366,"close":1489,"volume":37431929,"rsi_14":77.98,"sma_20":1230.6,"sma_60":1231.22,"sma_120":1317.05},{"date":"2025-05-21","open":1552,"high":1920,"low":1489,"close":1815,"volume":45571071,"rsi_14":90.13,"sma_20":1258.6,"sma_60":1240.07,"sma_120":1319.88},{"date":"2025-05-22","open":1815,"high":1893,"low":1749,"close":1749,"volume":10515242,"rsi_14":83.16,"sma_20":1282.85,"sma_60":1247.75,"sma_120":1322.15},{"date":"2025-05-23","open":1767,"high":1873,"low":1429,"close":1429,"volume":16335149,"rsi_14":59.79,"sma_20":1291.65,"sma_60":1250.2,"sma_120":1322.82},{"date":"2025-05-26","open":1430,"high":1489,"low":1350,"close":1365,"volume":4533093,"rsi_14":57.17,"sma_20":1298.0,"sma_60":1251.48,"sma_120":1322.98},{"date":"2025-05-27","open":1356,"high":1703,"low":1345,"close":1575,"volume":25746265,"rsi_14":63.23,"sma_20":1316.2,"sma_60":1256.78,"sma_120":1324.65},{"date":"2025-05-28","open":1571,"high":1698,"low":1545,"close":1551,"volume":8272028,"rsi_14":62.56,"sma_20":1333.15,"sma_60":1261.83,"sma_120":1326.34},{"date":"2025-05-29","open":1420,"high":1538,"low":1414,"close":1494,"volume":3493885,"rsi_14":59.82,"sma_20":1348.8,"sma_60":1266.27,"sma_120":1327.83},{"date":"2025-05-30","open":1506,"high":1693,"low":1419,"close":1430,"volume":14838729,"rsi_14":57.85,"sma_20":1361.2,"sma_60":1270.52,"sma_120":1328.82},{"date":"2025-06-02","open":1421,"high":1426,"low":1335,"close":1345,"volume":2802683,"rsi_14":54.78,"sma_20":1368.3,"sma_60":1273.38,"sma_120":1329.58},{"date":"2025-06-04","open":1366,"high":1437,"low":1356,"close":1383,"volume":3465110,"rsi_14":55.09,"sma_20":1377.85,"sma_60":1276.6,"sma_120":1330.16},{"date":"2025-06-05","open":1378,"high":1392,"low":1312,"close":1330,"volume":2248404,"rsi_14":51.95,"sma_20":1384.2,"sma_60":1279.77,"sma_120":1330.37},{"date":"2025-06-09","open":1330,"high":1370,"low":1301,"close":1349,"volume":1376296,"rsi_14":53.96,"sma_20":1391.95,"sma_60":1283.7,"sma_120":1331.1},{"date":"2025-06-10","open":1400,"high":1595,"low":1375,"close":1457,"volume":10875916,"rsi_14":56.55,"sma_20":1404.5,"sma_60":1285.3,"sma_120":1333.31},{"date":"2025-06-11","open":1461,"high":1490,"low":1432,"close":1434,"volume":1682001,"rsi_14":48.11,"sma_20":1416.6,"sma_60":1287.95,"sma_120":1335.68},{"date":"2025-06-12","open":1465,"high":1690,"low":1440,"close":1583,"volume":22208244,"rsi_14":40.94,"sma_20":1436.15,"sma_60":1293.9,"sma_120":1338.76},{"date":"2025-06-13","open":1776,"high":1900,"low":1600,"close":1600,"volume":17457747,"rsi_14":43.95,"sma_20":1455.2,"sma_60":1300.13,"sma_120":1341.8},{"date":"2025-06-16","open":1560,"high":1624,"low":1503,"close":1577,"volume":3070565,"rsi_14":57.92,"sma_20":1470.7,"sma_60":1306.5,"sma_120":1341.57},{"date":"2025-06-17","open":1575,"high":1663,"low":1515,"close":1530,"volume":4359887,"rsi_14":59.0,"sma_20":1486.05,"sma_60":1312.0,"sma_120":1339.53},{"date":"2025-06-18","open":1530,"high":1560,"low":1505,"close":1511,"volume":1280635,"rsi_14":45.59,"sma_20":1499.8,"sma_60":1317.08,"sma_120":1336.6},{"date":"2025-06-19","open":1512,"high":1527,"low":1456,"close":1481,"volume":1228520,"rsi_14":45.22,"sma_20":1499.4,"sma_60":1321.77,"sma_120":1333.03},{"date":"2025-06-20","open":1482,"high":1502,"low":1450,"close":1493,"volume":1275953,"rsi_14":49.93,"sma_20":1483.3,"sma_60":1326.92,"sma_120":1329.61},{"date":"2025-06-23","open":1493,"high":1493,"low":1493,"close":1493,"volume":0,"rsi_14":55.06,"sma_20":1470.5,"sma_60":1331.47,"sma_120":1328.82},{"date":"2025-06-24","open":1493,"high":1493,"low":1493,"close":1493,"volume":0,"rsi_14":63.75,"sma_20":1473.7,"sma_60":1336.43,"sma_120":1328.41},{"date":"2025-06-25","open":1493,"high":1493,"low":1493,"close":1493,"volume":0,"rsi_14":61.0,"sma_20":1480.1,"sma_60":1339.48,"sma_120":1328.63},{"date":"2025-06-26","open":1493,"high":1493,"low":1493,"close":1493,"volume":0,"rsi_14":68.23,"sma_20":1476.0,"sma_60":1343.38,"sma_120":1328.69},{"date":"2025-06-27","open":1493,"high":1493,"low":1493,"close":1493,"volume":0,"rsi_14":66.82,"sma_20":1473.1,"sma_60":1347.48,"sma_120":1328.97},{"date":"2025-06-30","open":1493,"high":1493,"low":1493,"close":1493,"volume":0,"rsi_14":55.62,"sma_20":1473.05,"sma_60":1352.0,"sma_120":1328.28},{"date":"2025-07-01","open":1493,"high":1493,"low":1493,"close":1493,"volume":0,"rsi_14":59.93,"sma_20":1476.2,"sma_60":1355.68,"sma_120":1328.04},{"date":"2025-07-02","open":1493,"high":1493,"low":1493,"close":1493,"volume":0,"rsi_14":19.59,"sma_20":1483.6,"sma_60":1359.93,"sma_120":1327.98},{"date":"2025-07-03","open":1493,"high":1493,"low":1493,"close":1493,"volume":0,"rsi_14":9.16,"sma_20":1489.1,"sma_60":1363.13,"sma_120":1328.26},{"date":"2025-07-04","open":1493,"high":1493,"low":1493,"close":1493,"volume":0,"rsi_14":11.11,"sma_20":1497.25,"sma_60":1366.43,"sma_120":1328.61},{"date":"2025-07-07","open":1493,"high":1493,"low":1493,"close":1493,"volume":0,"rsi_14":19.67,"sma_20":1504.45,"sma_60":1371.2,"sma_120":1328.71},{"date":"2025-07-08","open":1493,"high":1493,"low":1493,"close":1493,"volume":0,"rsi_14":28.57,"sma_20":1506.25,"sma_60":1376.17,"sma_120":1328.9},{"date":"2025-07-09","open":1493,"high":1493,"low":1493,"close":1493,"volume":0,"rsi_14":100.0,"sma_20":1509.2,"sma_60":1381.42,"sma_120":1329.28},{"date":"2025-07-10","open":1493,"high":1493,"low":1493,"close":1493,"volume":0,"rsi_14":100.0,"sma_20":1504.7,"sma_60":1386.1,"sma_120":1330.0},{"date":"2025-07-11","open":1493,"high":1493,"low":1493,"close":1493,"volume":0,"rsi_14":100.0,"sma_20":1499.35,"sma_60":1390.65,"sma_120":1330.73},{"date":"2025-07-14","open":1493,"high":1493,"low":1493,"close":1493,"volume":0,"rsi_14":100.0,"sma_20":1495.15,"sma_60":1395.27,"sma_120":1331.58},{"date":"2025-07-15","open":1493,"high":1493,"low":1493,"close":1493,"volume":0,"rsi_14":100.0,"sma_20":1493.3,"sma_60":1399.57,"sma_120":1332.35},{"date":"2025-07-16","open":1493,"high":1493,"low":1493,"close":1493,"volume":0,"rsi_14":100.0,"sma_20":1492.4,"sma_60":1403.72,"sma_120":1333.24},{"date":"2025-07-17","open":1493,"high":1493,"low":1493,"close":1493,"volume":0,"rsi_14":100.0,"sma_20":1493.0,"sma_60":1407.67,"sma_120":1334.14},{"date":"2025-07-18","open":1493,"high":1493,"low":1493,"close":1493,"volume":0,"rsi_14":100.0,"sma_20":1493.0,"sma_60":1411.63,"sma_120":1335.02},{"date":"2025-07-21","open":1493,"high":1493,"low":1493,"close":1493,"volume":0,"rsi_14":100.0,"sma_20":1493.0,"sma_60":1415.45,"sma_120":1335.99},{"date":"2025-07-22","open":1493,"high":1493,"low":1493,"close":1493,"volume":0,"rsi_14":100.0,"sma_20":1493.0,"sma_60":1419.45,"sma_120":1337.31},{"date":"2025-07-23","open":1493,"high":1493,"low":1493,"close":1493,"volume":0,"rsi_14":100.0,"sma_20":1493.0,"sma_60":1423.7,"sma_120":1338.31},{"date":"2025-07-24","open":1493,"high":1493,"low":1493,"close":1493,"volume":0,"rsi_14":100.0,"sma_20":1493.0,"sma_60":1428.4,"sma_120":1339.38},{"date":"2025-07-25","open":1493,"high":1493,"low":1493,"close":1493,"volume":0,"rsi_14":100.0,"sma_20":1493.0,"sma_60":1433.08,"sma_120":1340.5},{"date":"2025-07-28","open":1493,"high":1493,"low":1493,"close":1493,"volume":0,"rsi_14":100.0,"sma_20":1493.0,"sma_60":1438.28,"sma_120":1341.81},{"date":"2025-07-29","open":1493,"high":1493,"low":1493,"close":1493,"volume":0,"rsi_14":100.0,"sma_20":1493.0,"sma_60":1443.47,"sma_120":1343.67},{"date":"2025-07-30","open":1493,"high":1493,"low":1493,"close":1493,"volume":0,"rsi_14":100.0,"sma_20":1493.0,"sma_60":1448.3,"sma_120":1345.18},{"date":"2025-07-31","open":1493,"high":1493,"low":1493,"close":1493,"volume":0,"rsi_14":100.0,"sma_20":1493.0,"sma_60":1453.32,"sma_120":1346.72},{"date":"2025-08-01","open":1493,"high":1493,"low":1493,"close":1493,"volume":0,"rsi_14":100.0,"sma_20":1493.0,"sma_60":1458.15,"sma_120":1348.49},{"date":"2025-08-04","open":1493,"high":1493,"low":1493,"close":1493,"volume":0,"rsi_14":100.0,"sma_20":1493.0,"sma_60":1463.13,"sma_120":1350.35},{"date":"2025-08-05","open":1493,"high":1493,"low":1493,"close":1493,"volume":0,"rsi_14":100.0,"sma_20":1493.0,"sma_60":1467.92,"sma_120":1352.38},{"date":"2025-08-06","open":1493,"high":1493,"low":1493,"close":1493,"volume":0,"rsi_14":100.0,"sma_20":1493.0,"sma_60":1472.93,"sma_120":1353.97},{"date":"2025-08-07","open":1493,"high":1493,"low":1493,"close":1493,"volume":0,"rsi_14":100.0,"sma_20":1493.0,"sma_60":1477.95,"sma_120":1356.0},{"date":"2025-08-08","open":1493,"high":1493,"low":1493,"close":1493,"volume":0,"rsi_14":100.0,"sma_20":1493.0,"sma_60":1482.52,"sma_120":1358.23},{"date":"2025-08-11","open":1493,"high":1493,"low":1493,"close":1493,"volume":0,"rsi_14":100.0,"sma_20":1493.0,"sma_60":1486.28,"sma_120":1360.44},{"date":"2025-08-12","open":1493,"high":1493,"low":1493,"close":1493,"volume":0,"rsi_14":100.0,"sma_20":1493.0,"sma_60":1490.78,"sma_120":1360.8},{"date":"2025-08-13","open":1493,"high":1493,"low":1493,"close":1493,"volume":0,"rsi_14":100.0,"sma_20":1493.0,"sma_60":1495.07,"sma_120":1361.85},{"date":"2025-08-14","open":1493,"high":1493,"low":1493,"close":1493,"volume":0,"rsi_14":100.0,"sma_20":1493.0,"sma_60":1495.13,"sma_120":1363.17},{"date":"2025-08-18","open":1493,"high":1493,"low":1493,"close":1493,"volume":0,"rsi_14":100.0,"sma_20":1493.0,"sma_60":1489.77,"sma_120":1364.92},{"date":"2025-08-19","open":1493,"high":1493,"low":1493,"close":1493,"volume":0,"rsi_14":100.0,"sma_20":1493.0,"sma_60":1485.5,"sma_120":1366.62},{"date":"2025-08-20","open":1493,"high":1493,"low":1493,"close":1493,"volume":0,"rsi_14":100.0,"sma_20":1493.0,"sma_60":1486.57,"sma_120":1368.38},{"date":"2025-08-21","open":1493,"high":1493,"low":1493,"close":1493,"volume":0,"rsi_14":100.0,"sma_20":1493.0,"sma_60":1488.7,"sma_120":1370.09},{"date":"2025-08-22","open":1493,"high":1493,"low":1493,"close":1493,"volume":0,"rsi_14":100.0,"sma_20":1493.0,"sma_60":1487.33,"sma_120":1372.06},{"date":"2025-08-25","open":1493,"high":1493,"low":1493,"close":1493,"volume":0,"rsi_14":100.0,"sma_20":1493.0,"sma_60":1486.37,"sma_120":1374.1},{"date":"2025-08-26","open":1493,"high":1493,"low":1493,"close":1493,"volume":0,"rsi_14":100.0,"sma_20":1493.0,"sma_60":1486.35,"sma_120":1376.31},{"date":"2025-08-27","open":1493,"high":1493,"low":1493,"close":1493,"volume":0,"rsi_14":100.0,"sma_20":1493.0,"sma_60":1487.4,"sma_120":1378.96},{"date":"2025-08-28","open":1493,"high":1493,"low":1493,"close":1493,"volume":0,"rsi_14":100.0,"sma_20":1493.0,"sma_60":1489.87,"sma_120":1381.62},{"date":"2025-08-29","open":1493,"high":1493,"low":1493,"close":1493,"volume":0,"rsi_14":100.0,"sma_20":1493.0,"sma_60":1491.7,"sma_120":1384.15},{"date":"2025-09-01","open":1493,"high":1493,"low":1493,"close":1493,"volume":0,"rsi_14":100.0,"sma_20":1493.0,"sma_60":1494.42,"sma_120":1387.09},{"date":"2025-09-02","open":1493,"high":1493,"low":1493,"close":1493,"volume":0,"rsi_14":100.0,"sma_20":1493.0,"sma_60":1496.82,"sma_120":1390.26},{"date":"2025-09-03","open":1493,"high":1493,"low":1493,"close":1493,"volume":0,"rsi_14":100.0,"sma_20":1493.0,"sma_60":1497.42,"sma_120":1391.36},{"date":"2025-09-04","open":1493,"high":1493,"low":1493,"close":1493,"volume":0,"rsi_14":100.0,"sma_20":1493.0,"sma_60":1498.4,"sma_120":1393.17},{"date":"2025-09-05","open":1493,"high":1493,"low":1493,"close":1493,"volume":0,"rsi_14":100.0,"sma_20":1493.0,"sma_60":1496.9,"sma_120":1395.4},{"date":"2025-09-08","open":1493,"high":1493,"low":1493,"close":1493,"volume":0,"rsi_14":100.0,"sma_20":1493.0,"sma_60":1495.12,"sma_120":1397.62},{"date":"2025-09-09","open":1493,"high":1493,"low":1493,"close":1493,"volume":0,"rsi_14":100.0,"sma_20":1493.0,"sma_60":1493.72,"sma_120":1400.11},{"date":"2025-09-10","open":1493,"high":1493,"low":1493,"close":1493,"volume":0,"rsi_14":100.0,"sma_20":1493.0,"sma_60":1493.1,"sma_120":1402.55},{"date":"2025-09-11","open":1493,"high":1493,"low":1493,"close":1493,"volume":0,"rsi_14":100.0,"sma_20":1493.0,"sma_60":1492.8,"sma_120":1404.94},{"date":"2025-09-12","open":1493,"high":1493,"low":1493,"close":1493,"volume":0,"rsi_14":100.0,"sma_20":1493.0,"sma_60":1493.0,"sma_120":1407.38},{"date":"2025-09-15","open":1493,"high":1493,"low":1493,"close":1493,"volume":0,"rsi_14":100.0,"sma_20":1493.0,"sma_60":1493.0,"sma_120":1409.96},{"date":"2025-09-16","open":1493,"high":1493,"low":1493,"close":1493,"volume":0,"rsi_14":100.0,"sma_20":1493.0,"sma_60":1493.0,"sma_120":1412.23},{"date":"2025-09-17","open":1493,"high":1493,"low":1493,"close":1493,"volume":0,"rsi_14":100.0,"sma_20":1493.0,"sma_60":1493.0,"sma_120":1414.72},{"date":"2025-09-18","open":1493,"high":1493,"low":1493,"close":1493,"volume":0,"rsi_14":100.0,"sma_20":1493.0,"sma_60":1493.0,"sma_120":1416.24},{"date":"2025-09-19","open":1493,"high":1493,"low":1493,"close":1493,"volume":0,"rsi_14":100.0,"sma_20":1493.0,"sma_60":1493.0,"sma_120":1418.19},{"date":"2025-09-22","open":1493,"high":1493,"low":1493,"close":1493,"volume":0,"rsi_14":100.0,"sma_20":1493.0,"sma_60":1493.0,"sma_120":1420.24},{"date":"2025-09-23","open":1493,"high":1493,"low":1493,"close":1493,"volume":0,"rsi_14":100.0,"sma_20":1493.0,"sma_60":1493.0,"sma_120":1422.5},{"date":"2025-09-24","open":1493,"high":1493,"low":1493,"close":1493,"volume":0,"rsi_14":100.0,"sma_20":1493.0,"sma_60":1493.0,"sma_120":1424.34},{"date":"2025-09-25","open":1493,"high":1493,"low":1493,"close":1493,"volume":0,"rsi_14":100.0,"sma_20":1493.0,"sma_60":1493.0,"sma_120":1426.47},{"date":"2025-09-26","open":1493,"high":1493,"low":1493,"close":1493,"volume":0,"rsi_14":100.0,"sma_20":1493.0,"sma_60":1493.0,"sma_120":1428.07},{"date":"2025-09-29","open":1493,"high":1493,"low":1493,"close":1493,"volume":0,"rsi_14":100.0,"sma_20":1493.0,"sma_60":1493.0,"sma_120":1429.72},{"date":"2025-09-30","open":1493,"high":1493,"low":1493,"close":1493,"volume":0,"rsi_14":100.0,"sma_20":1493.0,"sma_60":1493.0,"sma_120":1432.1},{"date":"2025-10-01","open":1493,"high":1493,"low":1493,"close":1493,"volume":0,"rsi_14":100.0,"sma_20":1493.0,"sma_60":1493.0,"sma_120":1434.58},{"date":"2025-10-02","open":1493,"high":1493,"low":1493,"close":1493,"volume":0,"rsi_14":100.0,"sma_20":1493.0,"sma_60":1493.0,"sma_120":1437.21},{"date":"2025-10-10","open":1493,"high":1493,"low":1493,"close":1493,"volume":0,"rsi_14":100.0,"sma_20":1493.0,"sma_60":1493.0,"sma_120":1439.55},{"date":"2025-10-13","open":1493,"high":1493,"low":1493,"close":1493,"volume":0,"rsi_14":100.0,"sma_20":1493.0,"sma_60":1493.0,"sma_120":1441.83},{"date":"2025-10-14","open":1493,"high":1493,"low":1493,"close":1493,"volume":0,"rsi_14":100.0,"sma_20":1493.0,"sma_60":1493.0,"sma_120":1444.13},{"date":"2025-10-15","open":1493,"high":1493,"low":1493,"close":1493,"volume":0,"rsi_14":100.0,"sma_20":1493.0,"sma_60":1493.0,"sma_120":1446.28},{"date":"2025-10-16","open":1493,"high":1493,"low":1493,"close":1493,"volume":0,"rsi_14":100.0,"sma_20":1493.0,"sma_60":1493.0,"sma_120":1448.36},{"date":"2025-10-17","open":1493,"high":1493,"low":1493,"close":1493,"volume":0,"rsi_14":100.0,"sma_20":1493.0,"sma_60":1493.0,"sma_120":1450.33},{"date":"2025-10-20","open":1493,"high":1493,"low":1493,"close":1493,"volume":0,"rsi_14":100.0,"sma_20":1493.0,"sma_60":1493.0,"sma_120":1452.32},{"date":"2025-10-21","open":1493,"high":1493,"low":1493,"close":1493,"volume":0,"rsi_14":100.0,"sma_20":1493.0,"sma_60":1493.0,"sma_120":1454.22},{"date":"2025-10-22","open":1493,"high":1493,"low":1493,"close":1493,"volume":0,"rsi_14":100.0,"sma_20":1493.0,"sma_60":1493.0,"sma_120":1456.22},{"date":"2025-10-23","open":1493,"high":1493,"low":1493,"close":1493,"volume":0,"rsi_14":100.0,"sma_20":1493.0,"sma_60":1493.0,"sma_120":1458.35},{"date":"2025-10-24","open":1493,"high":1493,"low":1493,"close":1493,"volume":0,"rsi_14":100.0,"sma_20":1493.0,"sma_60":1493.0,"sma_120":1460.7},{"date":"2025-10-27","open":1493,"high":1493,"low":1493,"close":1493,"volume":0,"rsi_14":100.0,"sma_20":1493.0,"sma_60":1493.0,"sma_120":1463.04},{"date":"2025-10-28","open":1493,"high":1493,"low":1493,"close":1493,"volume":0,"rsi_14":100.0,"sma_20":1493.0,"sma_60":1493.0,"sma_120":1465.64},{"date":"2025-10-29","open":1493,"high":1493,"low":1493,"close":1493,"volume":0,"rsi_14":100.0,"sma_20":1493.0,"sma_60":1493.0,"sma_120":1468.23},{"date":"2025-10-30","open":1493,"high":1493,"low":1493,"close":1493,"volume":0,"rsi_14":100.0,"sma_20":1493.0,"sma_60":1493.0,"sma_120":1470.65},{"date":"2025-10-31","open":1493,"high":1493,"low":1493,"close":1493,"volume":0,"rsi_14":100.0,"sma_20":1493.0,"sma_60":1493.0,"sma_120":1473.16},{"date":"2025-11-03","open":1493,"high":1493,"low":1493,"close":1493,"volume":0,"rsi_14":100.0,"sma_20":1493.0,"sma_60":1493.0,"sma_120":1475.58},{"date":"2025-11-04","open":1493,"high":1493,"low":1493,"close":1493,"volume":0,"rsi_14":100.0,"sma_20":1493.0,"sma_60":1493.0,"sma_120":1478.07},{"date":"2025-11-05","open":1493,"high":1493,"low":1493,"close":1493,"volume":0,"rsi_14":100.0,"sma_20":1493.0,"sma_60":1493.0,"sma_120":1480.46},{"date":"2025-11-06","open":1493,"high":1493,"low":1493,"close":1493,"volume":0,"rsi_14":100.0,"sma_20":1493.0,"sma_60":1493.0,"sma_120":1482.97},{"date":"2025-11-07","open":1493,"high":1493,"low":1493,"close":1493,"volume":0,"rsi_14":100.0,"sma_20":1493.0,"sma_60":1493.0,"sma_120":1485.47},{"date":"2025-11-10","open":1493,"high":1493,"low":1493,"close":1493,"volume":0,"rsi_14":100.0,"sma_20":1493.0,"sma_60":1493.0,"sma_120":1487.76},{"date":"2025-11-11","open":1493,"high":1493,"low":1493,"close":1493,"volume":0,"rsi_14":100.0,"sma_20":1493.0,"sma_60":1493.0,"sma_120":1489.64},{"date":"2025-11-12","open":1493,"high":1493,"low":1493,"close":1493,"volume":0,"rsi_14":100.0,"sma_20":1493.0,"sma_60":1493.0,"sma_120":1491.89},{"date":"2025-11-13","open":1493,"high":1493,"low":1493,"close":1493,"volume":0,"rsi_14":100.0,"sma_20":1493.0,"sma_60":1493.0,"sma_120":1494.03},{"date":"2025-11-14","open":1493,"high":1493,"low":1493,"close":1493,"volume":0,"rsi_14":100.0,"sma_20":1493.0,"sma_60":1493.0,"sma_120":1494.07},{"date":"2025-11-17","open":1493,"high":1493,"low":1493,"close":1493,"volume":0,"rsi_14":100.0,"sma_20":1493.0,"sma_60":1493.0,"sma_120":1491.38},{"date":"2025-11-18","open":1493,"high":1493,"low":1493,"close":1493,"volume":0,"rsi_14":100.0,"sma_20":1493.0,"sma_60":1493.0,"sma_120":1489.25},{"date":"2025-11-19","open":1493,"high":1493,"low":1493,"close":1493,"volume":0,"rsi_14":100.0,"sma_20":1493.0,"sma_60":1493.0,"sma_120":1489.78},{"date":"2025-11-20","open":1493,"high":1493,"low":1493,"close":1493,"volume":0,"rsi_14":100.0,"sma_20":1493.0,"sma_60":1493.0,"sma_120":1490.85},{"date":"2025-11-21","open":1493,"high":1493,"low":1493,"close":1493,"volume":0,"rsi_14":100.0,"sma_20":1493.0,"sma_60":1493.0,"sma_120":1490.17},{"date":"2025-11-24","open":1493,"high":1493,"low":1493,"close":1493,"volume":0,"rsi_14":100.0,"sma_20":1493.0,"sma_60":1493.0,"sma_120":1489.68},{"date":"2025-11-25","open":1493,"high":1493,"low":1493,"close":1493,"volume":0,"rsi_14":100.0,"sma_20":1493.0,"sma_60":1493.0,"sma_120":1489.67},{"date":"2025-11-26","open":1493,"high":1493,"low":1493,"close":1493,"volume":0,"rsi_14":100.0,"sma_20":1493.0,"sma_60":1493.0,"sma_120":1490.2},{"date":"2025-11-27","open":1493,"high":1493,"low":1493,"close":1493,"volume":0,"rsi_14":100.0,"sma_20":1493.0,"sma_60":1493.0,"sma_120":1491.43},{"date":"2025-11-28","open":1493,"high":1493,"low":1493,"close":1493,"volume":0,"rsi_14":100.0,"sma_20":1493.0,"sma_60":1493.0,"sma_120":1492.35},{"date":"2025-12-01","open":1493,"high":1493,"low":1493,"close":1493,"volume":0,"rsi_14":100.0,"sma_20":1493.0,"sma_60":1493.0,"sma_120":1493.71},{"date":"2025-12-02","open":1493,"high":1493,"low":1493,"close":1493,"volume":0,"rsi_14":100.0,"sma_20":1493.0,"sma_60":1493.0,"sma_120":1494.91},{"date":"2025-12-03","open":1493,"high":1493,"low":1493,"close":1493,"volume":0,"rsi_14":100.0,"sma_20":1493.0,"sma_60":1493.0,"sma_120":1495.21},{"date":"2025-12-04","open":1493,"high":1493,"low":1493,"close":1493,"volume":0,"rsi_14":100.0,"sma_20":1493.0,"sma_60":1493.0,"sma_120":1495.7},{"date":"2025-12-05","open":1493,"high":1493,"low":1493,"close":1493,"volume":0,"rsi_14":100.0,"sma_20":1493.0,"sma_60":1493.0,"sma_120":1494.95},{"date":"2025-12-08","open":1493,"high":1493,"low":1493,"close":1493,"volume":0,"rsi_14":100.0,"sma_20":1493.0,"sma_60":1493.0,"sma_120":1494.06},{"date":"2025-12-09","open":1493,"high":1493,"low":1493,"close":1493,"volume":0,"rsi_14":100.0,"sma_20":1493.0,"sma_60":1493.0,"sma_120":1493.36},{"date":"2025-12-10","open":1493,"high":1493,"low":1493,"close":1493,"volume":0,"rsi_14":100.0,"sma_20":1493.0,"sma_60":1493.0,"sma_120":1493.05},{"date":"2025-12-11","open":1493,"high":1493,"low":1493,"close":1493,"volume":0,"rsi_14":100.0,"sma_20":1493.0,"sma_60":1493.0,"sma_120":1492.9},{"date":"2025-12-12","open":1493,"high":1493,"low":1493,"close":1493,"volume":0,"rsi_14":100.0,"sma_20":1493.0,"sma_60":1493.0,"sma_120":1493.0},{"date":"2025-12-15","open":1493,"high":1493,"low":1493,"close":1493,"volume":0,"rsi_14":100.0,"sma_20":1493.0,"sma_60":1493.0,"sma_120":1493.0},{"date":"2025-12-16","open":1493,"high":1493,"low":1493,"close":1493,"volume":0,"rsi_14":100.0,"sma_20":1493.0,"sma_60":1493.0,"sma_120":1493.0},{"date":"2025-12-17","open":1493,"high":1493,"low":1493,"close":1493,"volume":0,"rsi_14":100.0,"sma_20":1493.0,"sma_60":1493.0,"sma_120":1493.0},{"date":"2025-12-18","open":1493,"high":1493,"low":1493,"close":1493,"volume":0,"rsi_14":100.0,"sma_20":1493.0,"sma_60":1493.0,"sma_120":1493.0},{"date":"2025-12-19","open":1493,"high":1493,"low":1493,"close":1493,"volume":0,"rsi_14":100.0,"sma_20":1493.0,"sma_60":1493.0,"sma_120":1493.0},{"date":"2025-12-22","open":1493,"high":1493,"low":1493,"close":1493,"volume":0,"rsi_14":100.0,"sma_20":1493.0,"sma_60":1493.0,"sma_120":1493.0},{"date":"2025-12-23","open":1493,"high":1493,"low":1493,"close":1493,"volume":0,"rsi_14":100.0,"sma_20":1493.0,"sma_60":1493.0,"sma_120":1493.0},{"date":"2025-12-24","open":1493,"high":1493,"low":1493,"close":1493,"volume":0,"rsi_14":100.0,"sma_20":1493.0,"sma_60":1493.0,"sma_120":1493.0},{"date":"2025-12-26","open":1493,"high":1493,"low":1493,"close":1493,"volume":0,"rsi_14":100.0,"sma_20":1493.0,"sma_60":1493.0,"sma_120":1493.0},{"date":"2025-12-29","open":1493,"high":1493,"low":1493,"close":1493,"volume":0,"rsi_14":100.0,"sma_20":1493.0,"sma_60":1493.0,"sma_120":1493.0},{"date":"2025-12-30","open":1493,"high":1493,"low":1493,"close":1493,"volume":0,"rsi_14":100.0,"sma_20":1493.0,"sma_60":1493.0,"sma_120":1493.0},{"date":"2026-01-02","open":1493,"high":1493,"low":1493,"close":1493,"volume":0,"rsi_14":100.0,"sma_20":1493.0,"sma_60":1493.0,"sma_120":1493.0},{"date":"2026-01-05","open":1493,"high":1493,"low":1493,"close":1493,"volume":0,"rsi_14":100.0,"sma_20":1493.0,"sma_60":1493.0,"sma_120":1493.0},{"date":"2026-01-06","open":1493,"high":1493,"low":1493,"close":1493,"volume":0,"rsi_14":100.0,"sma_20":1493.0,"sma_60":1493.0,"sma_120":1493.0},{"date":"2026-01-07","open":1493,"high":1493,"low":1493,"close":1493,"volume":0,"rsi_14":100.0,"sma_20":1493.0,"sma_60":1493.0,"sma_120":1493.0},{"date":"2026-01-08","open":1493,"high":1493,"low":1493,"close":1493,"volume":0,"rsi_14":100.0,"sma_20":1493.0,"sma_60":1493.0,"sma_120":1493.0},{"date":"2026-01-09","open":1493,"high":1493,"low":1493,"close":1493,"volume":0,"rsi_14":100.0,"sma_20":1493.0,"sma_60":1493.0,"sma_120":1493.0},{"date":"2026-01-12","open":1493,"high":1493,"low":1493,"close":1493,"volume":0,"rsi_14":100.0,"sma_20":1493.0,"sma_60":1493.0,"sma_120":1493.0},{"date":"2026-01-13","open":1493,"high":1493,"low":1493,"close":1493,"volume":0,"rsi_14":100.0,"sma_20":1493.0,"sma_60":1493.0,"sma_120":1493.0},{"date":"2026-01-14","open":1493,"high":1493,"low":1493,"close":1493,"volume":0,"rsi_14":100.0,"sma_20":1493.0,"sma_60":1493.0,"sma_120":1493.0},{"date":"2026-01-15","open":1493,"high":1493,"low":1493,"close":1493,"volume":0,"rsi_14":100.0,"sma_20":1493.0,"sma_60":1493.0,"sma_120":1493.0},{"date":"2026-01-16","open":1493,"high":1493,"low":1493,"close":1493,"volume":0,"rsi_14":100.0,"sma_20":1493.0,"sma_60":1493.0,"sma_120":1493.0},{"date":"2026-01-19","open":1493,"high":1493,"low":1493,"close":1493,"volume":0,"rsi_14":100.0,"sma_20":1493.0,"sma_60":1493.0,"sma_120":1493.0},{"date":"2026-01-20","open":1493,"high":1493,"low":1493,"close":1493,"volume":0,"rsi_14":100.0,"sma_20":1493.0,"sma_60":1493.0,"sma_120":1493.0},{"date":"2026-01-21","open":1493,"high":1493,"low":1493,"close":1493,"volume":0,"rsi_14":100.0,"sma_20":1493.0,"sma_60":1493.0,"sma_120":1493.0},{"date":"2026-01-22","open":1493,"high":1493,"low":1493,"close":1493,"volume":0,"rsi_14":100.0,"sma_20":1493.0,"sma_60":1493.0,"sma_120":1493.0},{"date":"2026-01-23","open":1493,"high":1493,"low":1493,"close":1493,"volume":0,"rsi_14":100.0,"sma_20":1493.0,"sma_60":1493.0,"sma_120":1493.0},{"date":"2026-01-26","open":1493,"high":1493,"low":1493,"close":1493,"volume":0,"rsi_14":100.0,"sma_20":1493.0,"sma_60":1493.0,"sma_120":1493.0},{"date":"2026-01-27","open":1493,"high":1493,"low":1493,"close":1493,"volume":0,"rsi_14":100.0,"sma_20":1493.0,"sma_60":1493.0,"sma_120":1493.0},{"date":"2026-01-28","open":1493,"high":1493,"low":1493,"close":1493,"volume":0,"rsi_14":100.0,"sma_20":1493.0,"sma_60":1493.0,"sma_120":1493.0},{"date":"2026-01-29","open":1493,"high":1493,"low":1493,"close":1493,"volume":0,"rsi_14":100.0,"sma_20":1493.0,"sma_60":1493.0,"sma_120":1493.0},{"date":"2026-01-30","open":1493,"high":1493,"low":1493,"close":1493,"volume":0,"rsi_14":100.0,"sma_20":1493.0,"sma_60":1493.0,"sma_120":1493.0},{"date":"2026-02-02","open":0,"high":0,"low":0,"close":1493,"volume":0,"rsi_14":100.0,"sma_20":1493.0,"sma_60":1493.0,"sma_120":1493.0},{"date":"2026-02-03","open":0,"high":0,"low":0,"close":1493,"volume":0,"rsi_14":100.0,"sma_20":1493.0,"sma_60":1493.0,"sma_120":1493.0},{"date":"2026-02-04","open":1493,"high":1493,"low":1493,"close":1493,"volume":0,"rsi_14":100.0,"sma_20":1493.0,"sma_60":1493.0,"sma_120":1493.0},{"date":"2026-02-05","open":0,"high":0,"low":0,"close":1493,"volume":0,"rsi_14":100.0,"sma_20":1493.0,"sma_60":1493.0,"sma_120":1493.0},{"date":"2026-02-06","open":0,"high":0,"low":0,"close":1493,"volume":0,"rsi_14":100.0,"sma_20":1493.0,"sma_60":1493.0,"sma_120":1493.0},{"date":"2026-02-09","open":1493,"high":1493,"low":1493,"close":1493,"volume":0,"rsi_14":100.0,"sma_20":1493.0,"sma_60":1493.0,"sma_120":1493.0},{"date":"2026-02-10","open":1493,"high":1493,"low":1493,"close":1493,"volume":0,"rsi_14":100.0,"sma_20":1493.0,"sma_60":1493.0,"sma_120":1493.0},{"date":"2026-02-11","open":1493,"high":1493,"low":1493,"close":1493,"volume":0,"rsi_14":100.0,"sma_20":1493.0,"sma_60":1493.0,"sma_120":1493.0},{"date":"2026-02-12","open":1493,"high":1493,"low":1493,"close":1493,"volume":0,"rsi_14":100.0,"sma_20":1493.0,"sma_60":1493.0,"sma_120":1493.0},{"date":"2026-02-13","open":1493,"high":1493,"low":1493,"close":1493,"volume":0,"rsi_14":100.0,"sma_20":1493.0,"sma_60":1493.0,"sma_120":1493.0},{"date":"2026-02-19","open":1493,"high":1493,"low":1493,"close":1493,"volume":0,"rsi_14":100.0,"sma_20":1493.0,"sma_60":1493.0,"sma_120":1493.0},{"date":"2026-02-20","open":1493,"high":1493,"low":1493,"close":1493,"volume":0,"rsi_14":100.0,"sma_20":1493.0,"sma_60":1493.0,"sma_120":1493.0},{"date":"2026-02-23","open":1493,"high":1493,"low":1493,"close":1493,"volume":0,"rsi_14":100.0,"sma_20":1493.0,"sma_60":1493.0,"sma_120":1493.0},{"date":"2026-02-24","open":1493,"high":1493,"low":1493,"close":1493,"volume":0,"rsi_14":100.0,"sma_20":1493.0,"sma_60":1493.0,"sma_120":1493.0},{"date":"2026-02-25","open":1493,"high":1493,"low":1493,"close":1493,"volume":0,"rsi_14":100.0,"sma_20":1493.0,"sma_60":1493.0,"sma_120":1493.0},{"date":"2026-02-26","open":1493,"high":1493,"low":1493,"close":1493,"volume":0,"rsi_14":100.0,"sma_20":1493.0,"sma_60":1493.0,"sma_120":1493.0},{"date":"2026-02-27","open":1493,"high":1493,"low":1493,"close":1493,"volume":0,"rsi_14":100.0,"sma_20":1493.0,"sma_60":1493.0,"sma_120":1493.0},{"date":"2026-03-03","open":1493,"high":1493,"low":1493,"close":1493,"volume":0,"rsi_14":100.0,"sma_20":1493.0,"sma_60":1493.0,"sma_120":1493.0},{"date":"2026-03-04","open":1493,"high":1493,"low":1493,"close":1493,"volume":0,"rsi_14":100.0,"sma_20":1493.0,"sma_60":1493.0,"sma_120":1493.0},{"date":"2026-03-05","open":1493,"high":1493,"low":1493,"close":1493,"volume":0,"rsi_14":100.0,"sma_20":1493.0,"sma_60":1493.0,"sma_120":1493.0},{"date":"2026-03-06","open":1493,"high":1493,"low":1493,"close":1493,"volume":0,"rsi_14":100.0,"sma_20":1493.0,"sma_60":1493.0,"sma_120":1493.0},{"date":"2026-03-09","open":1493,"high":1493,"low":1493,"close":1493,"volume":0,"rsi_14":100.0,"sma_20":1493.0,"sma_60":1493.0,"sma_120":1493.0},{"date":"2026-03-10","open":1493,"high":1493,"low":1493,"close":1493,"volume":0,"rsi_14":100.0,"sma_20":1493.0,"sma_60":1493.0,"sma_120":1493.0},{"date":"2026-03-11","open":1493,"high":1493,"low":1493,"close":1493,"volume":0,"rsi_14":100.0,"sma_20":1493.0,"sma_60":1493.0,"sma_120":1493.0},{"date":"2026-03-12","open":1493,"high":1493,"low":1493,"close":1493,"volume":0,"rsi_14":100.0,"sma_20":1493.0,"sma_60":1493.0,"sma_120":1493.0},{"date":"2026-03-13","open":1493,"high":1493,"low":1493,"close":1493,"volume":0,"rsi_14":100.0,"sma_20":1493.0,"sma_60":1493.0,"sma_120":1493.0},{"date":"2026-03-16","open":1493,"high":1493,"low":1493,"close":1493,"volume":0,"rsi_14":100.0,"sma_20":1493.0,"sma_60":1493.0,"sma_120":1493.0},{"date":"2026-03-17","open":1493,"high":1493,"low":1493,"close":1493,"volume":0,"rsi_14":100.0,"sma_20":1493.0,"sma_60":1493.0,"sma_120":1493.0},{"date":"2026-03-18","open":1493,"high":1493,"low":1493,"close":1493,"volume":0,"rsi_14":100.0,"sma_20":1493.0,"sma_60":1493.0,"sma_120":1493.0},{"date":"2026-03-19","open":1493,"high":1493,"low":1493,"close":1493,"volume":0,"rsi_14":100.0,"sma_20":1493.0,"sma_60":1493.0,"sma_120":1493.0},{"date":"2026-03-20","open":1493,"high":1493,"low":1493,"close":1493,"volume":0,"rsi_14":100.0,"sma_20":1493.0,"sma_60":1493.0,"sma_120":1493.0},{"date":"2026-03-23","open":1493,"high":1493,"low":1493,"close":1493,"volume":0,"rsi_14":100.0,"sma_20":1493.0,"sma_60":1493.0,"sma_120":1493.0},{"date":"2026-03-24","open":1493,"high":1493,"low":1493,"close":1493,"volume":0,"rsi_14":100.0,"sma_20":1493.0,"sma_60":1493.0,"sma_120":1493.0},{"date":"2026-03-25","open":1493,"high":1493,"low":1493,"close":1493,"volume":0,"rsi_14":100.0,"sma_20":1493.0,"sma_60":1493.0,"sma_120":1493.0},{"date":"2026-03-26","open":1493,"high":1493,"low":1493,"close":1493,"volume":0,"rsi_14":100.0,"sma_20":1493.0,"sma_60":1493.0,"sma_120":1493.0},{"date":"2026-03-27","open":1493,"high":1493,"low":1493,"close":1493,"volume":0,"rsi_14":100.0,"sma_20":1493.0,"sma_60":1493.0,"sma_120":1493.0},{"date":"2026-03-30","open":1493,"high":1493,"low":1493,"close":1493,"volume":0,"rsi_14":100.0,"sma_20":1493.0,"sma_60":1493.0,"sma_120":1493.0},{"date":"2026-03-31","open":1493,"high":1493,"low":1493,"close":1493,"volume":0,"rsi_14":100.0,"sma_20":1493.0,"sma_60":1493.0,"sma_120":1493.0},{"date":"2026-04-01","open":1493,"high":1493,"low":1493,"close":1493,"volume":0,"rsi_14":100.0,"sma_20":1493.0,"sma_60":1493.0,"sma_120":1493.0},{"date":"2026-04-02","open":1493,"high":1493,"low":1493,"close":1493,"volume":0,"rsi_14":100.0,"sma_20":1493.0,"sma_60":1493.0,"sma_120":1493.0},{"date":"2026-04-03","open":1493,"high":1493,"low":1493,"close":1493,"volume":0,"rsi_14":100.0,"sma_20":1493.0,"sma_60":1493.0,"sma_120":1493.0},{"date":"2026-04-06","open":1493,"high":1493,"low":1493,"close":1493,"volume":0,"rsi_14":100.0,"sma_20":1493.0,"sma_60":1493.0,"sma_120":1493.0},{"date":"2026-04-07","open":1493,"high":1493,"low":1493,"close":1493,"volume":0,"rsi_14":100.0,"sma_20":1493.0,"sma_60":1493.0,"sma_120":1493.0},{"date":"2026-04-08","open":1493,"high":1493,"low":1493,"close":1493,"volume":0,"rsi_14":100.0,"sma_20":1493.0,"sma_60":1493.0,"sma_120":1493.0},{"date":"2026-04-09","open":1493,"high":1493,"low":1493,"close":1493,"volume":0,"rsi_14":100.0,"sma_20":1493.0,"sma_60":1493.0,"sma_120":1493.0},{"date":"2026-04-10","open":1493,"high":1493,"low":1493,"close":1493,"volume":0,"rsi_14":100.0,"sma_20":1493.0,"sma_60":1493.0,"sma_120":1493.0},{"date":"2026-04-13","open":1493,"high":1493,"low":1493,"close":1493,"volume":0,"rsi_14":100.0,"sma_20":1493.0,"sma_60":1493.0,"sma_120":1493.0},{"date":"2026-04-14","open":1493,"high":1493,"low":1493,"close":1493,"volume":0,"rsi_14":100.0,"sma_20":1493.0,"sma_60":1493.0,"sma_120":1493.0},{"date":"2026-04-15","open":1493,"high":1493,"low":1493,"close":1493,"volume":0,"rsi_14":100.0,"sma_20":1493.0,"sma_60":1493.0,"sma_120":1493.0},{"date":"2026-04-16","open":1493,"high":1493,"low":1493,"close":1493,"volume":0,"rsi_14":100.0,"sma_20":1493.0,"sma_60":1493.0,"sma_120":1493.0},{"date":"2026-04-17","open":1493,"high":1493,"low":1493,"close":1493,"volume":0,"rsi_14":100.0,"sma_20":1493.0,"sma_60":1493.0,"sma_120":1493.0},{"date":"2026-04-20","open":1493,"high":1493,"low":1493,"close":1493,"volume":0,"rsi_14":100.0,"sma_20":1493.0,"sma_60":1493.0,"sma_120":1493.0},{"date":"2026-04-21","open":1493,"high":1493,"low":1493,"close":1493,"volume":0,"rsi_14":100.0,"sma_20":1493.0,"sma_60":1493.0,"sma_120":1493.0},{"date":"2026-04-22","open":1493,"high":1493,"low":1493,"close":1493,"volume":0,"rsi_14":100.0,"sma_20":1493.0,"sma_60":1493.0,"sma_120":1493.0},{"date":"2026-04-23","open":1493,"high":1493,"low":1493,"close":1493,"volume":0,"rsi_14":100.0,"sma_20":1493.0,"sma_60":1493.0,"sma_120":1493.0},{"date":"2026-04-24","open":1493,"high":1493,"low":1493,"close":1493,"volume":0,"rsi_14":100.0,"sma_20":1493.0,"sma_60":1493.0,"sma_120":1493.0},{"date":"2026-04-27","open":1493,"high":1493,"low":1493,"close":1493,"volume":0,"rsi_14":100.0,"sma_20":1493.0,"sma_60":1493.0,"sma_120":1493.0},{"date":"2026-04-28","open":1493,"high":1493,"low":1493,"close":1493,"volume":0,"rsi_14":100.0,"sma_20":1493.0,"sma_60":1493.0,"sma_120":1493.0},{"date":"2026-04-29","open":1493,"high":1493,"low":1493,"close":1493,"volume":0,"rsi_14":100.0,"sma_20":1493.0,"sma_60":1493.0,"sma_120":1493.0},{"date":"2026-04-30","open":1493,"high":1493,"low":1493,"close":1493,"volume":0,"rsi_14":100.0,"sma_20":1493.0,"sma_60":1493.0,"sma_120":1493.0},{"date":"2026-05-04","open":1493,"high":1493,"low":1493,"close":1493,"volume":0,"rsi_14":100.0,"sma_20":1493.0,"sma_60":1493.0,"sma_120":1493.0},{"date":"2026-05-06","open":1493,"high":1493,"low":1493,"close":1493,"volume":0,"rsi_14":100.0,"sma_20":1493.0,"sma_60":1493.0,"sma_120":1493.0},{"date":"2026-05-07","open":1493,"high":1493,"low":1493,"close":1493,"volume":0,"rsi_14":100.0,"sma_20":1493.0,"sma_60":1493.0,"sma_120":1493.0},{"date":"2026-05-08","open":1493,"high":1493,"low":1493,"close":1493,"volume":0,"rsi_14":100.0,"sma_20":1493.0,"sma_60":1493.0,"sma_120":1493.0},{"date":"2026-05-11","open":1493,"high":1493,"low":1493,"close":1493,"volume":0,"rsi_14":100.0,"sma_20":1493.0,"sma_60":1493.0,"sma_120":1493.0},{"date":"2026-05-12","open":1493,"high":1493,"low":1493,"close":1493,"volume":0,"rsi_14":100.0,"sma_20":1493.0,"sma_60":1493.0,"sma_120":1493.0},{"date":"2026-05-13","open":1493,"high":1493,"low":1493,"close":1493,"volume":0,"rsi_14":100.0,"sma_20":1493.0,"sma_60":1493.0,"sma_120":1493.0},{"date":"2026-05-14","open":1493,"high":1493,"low":1493,"close":1493,"volume":0,"rsi_14":100.0,"sma_20":1493.0,"sma_60":1493.0,"sma_120":1493.0},{"date":"2026-05-15","open":1493,"high":1493,"low":1493,"close":1493,"volume":0,"rsi_14":100.0,"sma_20":1493.0,"sma_60":1493.0,"sma_120":1493.0},{"date":"2026-05-18","open":1493,"high":1493,"low":1493,"close":1493,"volume":0,"rsi_14":100.0,"sma_20":1493.0,"sma_60":1493.0,"sma_120":1493.0},{"date":"2026-05-19","open":1493,"high":1493,"low":1493,"close":1493,"volume":0,"rsi_14":100.0,"sma_20":1493.0,"sma_60":1493.0,"sma_120":1493.0},{"date":"2026-05-20","open":1493,"high":1493,"low":1493,"close":1493,"volume":0,"rsi_14":100.0,"sma_20":1493.0,"sma_60":1493.0,"sma_120":1493.0},{"date":"2026-05-21","open":1493,"high":1493,"low":1493,"close":1493,"volume":0,"rsi_14":100.0,"sma_20":1493.0,"sma_60":1493.0,"sma_120":1493.0},{"date":"2026-05-22","open":1493,"high":1493,"low":1493,"close":1493,"volume":0,"rsi_14":100.0,"sma_20":1493.0,"sma_60":1493.0,"sma_120":1493.0},{"date":"2026-05-26","open":1493,"high":1493,"low":1493,"close":1493,"volume":0,"rsi_14":100.0,"sma_20":1493.0,"sma_60":1493.0,"sma_120":1493.0},{"date":"2026-05-27","open":1493,"high":1493,"low":1493,"close":1493,"volume":0,"rsi_14":100.0,"sma_20":1493.0,"sma_60":1493.0,"sma_120":1493.0},{"date":"2026-05-28","open":1493,"high":1493,"low":1493,"close":1493,"volume":0,"rsi_14":100.0,"sma_20":1493.0,"sma_60":1493.0,"sma_120":1493.0},{"date":"2026-05-29","open":1493,"high":1493,"low":1493,"close":1493,"volume":0,"rsi_14":100.0,"sma_20":1493.0,"sma_60":1493.0,"sma_120":1493.0},{"date":"2026-06-01","open":1493,"high":1493,"low":1493,"close":1493,"volume":0,"rsi_14":100.0,"sma_20":1493.0,"sma_60":1493.0,"sma_120":1493.0},{"date":"2026-06-02","open":1493,"high":1493,"low":1493,"close":1493,"volume":0,"rsi_14":100.0,"sma_20":1493.0,"sma_60":1493.0,"sma_120":1493.0},{"date":"2026-06-04","open":1493,"high":1493,"low":1493,"close":1493,"volume":0,"rsi_14":100.0,"sma_20":1493.0,"sma_60":1493.0,"sma_120":1493.0},{"date":"2026-06-05","open":1493,"high":1493,"low":1493,"close":1493,"volume":0,"rsi_14":100.0,"sma_20":1493.0,"sma_60":1493.0,"sma_120":1493.0},{"date":"2026-06-08","open":1493,"high":1493,"low":1493,"close":1493,"volume":0,"rsi_14":100.0,"sma_20":1493.0,"sma_60":1493.0,"sma_120":1493.0},{"date":"2026-06-09","open":1493,"high":1493,"low":1493,"close":1493,"volume":0,"rsi_14":100.0,"sma_20":1493.0,"sma_60":1493.0,"sma_120":1493.0},{"date":"2026-06-10","open":1493,"high":1493,"low":1493,"close":1493,"volume":0,"rsi_14":100.0,"sma_20":1493.0,"sma_60":1493.0,"sma_120":1493.0},{"date":"2026-06-11","open":1493,"high":1493,"low":1493,"close":1493,"volume":0,"rsi_14":100.0,"sma_20":1493.0,"sma_60":1493.0,"sma_120":1493.0},{"date":"2026-06-12","open":1493,"high":1493,"low":1493,"close":1493,"volume":0,"rsi_14":100.0,"sma_20":1493.0,"sma_60":1493.0,"sma_120":1493.0},{"date":"2026-06-15","open":1493,"high":1493,"low":1493,"close":1493,"volume":0,"rsi_14":100.0,"sma_20":1493.0,"sma_60":1493.0,"sma_120":1493.0},{"date":"2026-06-16","open":1493,"high":1493,"low":1493,"close":1493,"volume":0,"rsi_14":100.0,"sma_20":1493.0,"sma_60":1493.0,"sma_120":1493.0},{"date":"2026-06-17","open":1493,"high":1493,"low":1493,"close":1493,"volume":0,"rsi_14":100.0,"sma_20":1493.0,"sma_60":1493.0,"sma_120":1493.0},{"date":"2026-06-18","open":1493,"high":1493,"low":1493,"close":1493,"volume":0,"rsi_14":100.0,"sma_20":1493.0,"sma_60":1493.0,"sma_120":1493.0},{"date":"2026-06-19","open":1493,"high":1493,"low":1493,"close":1493,"volume":0,"rsi_14":100.0,"sma_20":1493.0,"sma_60":1493.0,"sma_120":1493.0},{"date":"2026-06-22","open":1493,"high":1493,"low":1493,"close":1493,"volume":0,"rsi_14":100.0,"sma_20":1493.0,"sma_60":1493.0,"sma_120":1493.0},{"date":"2026-06-23","open":1493,"high":1493,"low":1493,"close":1493,"volume":0,"rsi_14":100.0,"sma_20":1493.0,"sma_60":1493.0,"sma_120":1493.0},{"date":"2026-06-24","open":1493,"high":1493,"low":1493,"close":1493,"volume":0,"rsi_14":100.0,"sma_20":1493.0,"sma_60":1493.0,"sma_120":1493.0},{"date":"2026-06-25","open":1493,"high":1493,"low":1493,"close":1493,"volume":0,"rsi_14":100.0,"sma_20":1493.0,"sma_60":1493.0,"sma_120":1493.0},{"date":"2026-06-26","open":1493,"high":1493,"low":1493,"close":1493,"volume":0,"rsi_14":100.0,"sma_20":1493.0,"sma_60":1493.0,"sma_120":1493.0},{"date":"2026-06-29","open":1493,"high":1493,"low":1493,"close":1493,"volume":0,"rsi_14":100.0,"sma_20":1493.0,"sma_60":1493.0,"sma_120":1493.0},{"date":"2026-06-30","open":1493,"high":1493,"low":1493,"close":1493,"volume":0,"rsi_14":100.0,"sma_20":1493.0,"sma_60":1493.0,"sma_120":1493.0},{"date":"2026-07-01","open":2203,"high":2203,"low":2203,"close":2203,"volume":0,"rsi_14":100.0,"sma_20":1493.0,"sma_60":1493.0,"sma_120":1493.0},{"date":"2026-07-02","open":2203,"high":2203,"low":2203,"close":2203,"volume":0,"rsi_14":100.0,"sma_20":1493.0,"sma_60":1493.0,"sma_120":1493.0},{"date":"2026-07-03","open":2203,"high":2203,"low":2203,"close":2203,"volume":0,"rsi_14":100.0,"sma_20":1493.0,"sma_60":1493.0,"sma_120":1493.0},{"date":"2026-07-06","open":2203,"high":2203,"low":2203,"close":2203,"volume":0,"rsi_14":100.0,"sma_20":1493.0,"sma_60":1493.0,"sma_120":1493.0},{"date":"2026-07-07","open":2203,"high":2203,"low":2203,"close":2203,"volume":0,"rsi_14":100.0,"sma_20":1493.0,"sma_60":1493.0,"sma_120":1493.0},{"date":"2026-07-08","open":2203,"high":2203,"low":2203,"close":2203,"volume":0,"rsi_14":100.0,"sma_20":1493.0,"sma_60":1493.0,"sma_120":1493.0},{"date":"2026-07-09","open":2203,"high":2203,"low":2203,"close":2203,"volume":0,"rsi_14":100.0,"sma_20":1493.0,"sma_60":1493.0,"sma_120":1493.0},{"date":"2026-07-10","open":2203,"high":2203,"low":2203,"close":2203,"volume":0,"rsi_14":100.0,"sma_20":1493.0,"sma_60":1493.0,"sma_120":1493.0},{"date":"2026-07-13","open":2203,"high":2203,"low":2203,"close":2203,"volume":0,"rsi_14":100.0,"sma_20":1493.0,"sma_60":1493.0,"sma_120":1493.0},{"date":"2026-07-14","open":2203,"high":2203,"low":2203,"close":2203,"volume":0,"rsi_14":100.0,"sma_20":1493.0,"sma_60":1493.0,"sma_120":1493.0},{"date":"2026-07-15","open":2203,"high":2203,"low":2203,"close":2203,"volume":0,"rsi_14":100.0,"sma_20":1493.0,"sma_60":1493.0,"sma_120":1493.0},{"date":"2026-07-16","open":2203,"high":2203,"low":2203,"close":2203,"volume":0,"rsi_14":100.0,"sma_20":1493.0,"sma_60":1493.0,"sma_120":1493.0},{"date":"2026-07-20","open":2203,"high":2203,"low":2203,"close":2203,"volume":0,"rsi_14":100.0,"sma_20":1493.0,"sma_60":1493.0,"sma_120":1493.0},{"date":"2026-07-21","open":2203,"high":2203,"low":2203,"close":2203,"volume":0,"rsi_14":100.0,"sma_20":1493.0,"sma_60":1493.0,"sma_120":1493.0},{"date":"2026-07-22","open":2203,"high":2203,"low":2203,"close":2203,"volume":0,"rsi_14":100.0,"sma_20":1493.0,"sma_60":1493.0,"sma_120":1493.0},{"date":"2026-07-23","open":2203,"high":2203,"low":2203,"close":2203,"volume":0,"rsi_14":100.0,"sma_20":1493.0,"sma_60":1493.0,"sma_120":1493.0},{"date":"2026-07-24","open":2203,"high":2203,"low":2203,"close":2203,"volume":0,"rsi_14":100.0,"sma_20":1493.0,"sma_60":1493.0,"sma_120":1493.0},{"date":"2026-07-27","open":2203,"high":2203,"low":2203,"close":2203,"volume":0,"rsi_14":100.0,"sma_20":1493.0,"sma_60":1493.0,"sma_120":1493.0},{"date":"2026-07-28","open":2203,"high":2203,"low":2203,"close":2203,"volume":0,"rsi_14":100.0,"sma_20":1493.0,"sma_60":1493.0,"sma_120":1493.0},{"date":"2026-07-29","open":2203,"high":2203,"low":2203,"close":2203,"volume":0,"rsi_14":100.0,"sma_20":1493.0,"sma_60":1493.0,"sma_120":1493.0},{"date":"2026-07-30","open":2203,"high":2203,"low":2203,"close":2203,"volume":0,"rsi_14":100.0,"sma_20":1493.0,"sma_60":1493.0,"sma_120":1493.0},{"date":"2026-07-31","open":2203,"high":2203,"low":2203,"close":2203,"volume":0,"rsi_14":100.0,"sma_20":1493.0,"sma_60":1493.0,"sma_120":1493.0},{"date":"2026-08-03","open":2203,"high":2203,"low":2203,"close":2203,"volume":0,"rsi_14":100.0,"sma_20":1493.0,"sma_60":1493.0,"sma_120":1493.0},{"date":"2026-08-04","open":2203,"high":2203,"low":2203,"close":2203,"volume":0,"rsi_14":100.0,"sma_20":1528.6,"sma_60":1504.87,"sma_120":1498.93},{"date":"2026-08-05","open":2203,"high":2203,"low":2203,"close":2203,"volume":0,"rsi_14":100.0,"sma_20":1564.2,"sma_60":1516.73,"sma_120":1504.87},{"date":"2026-08-06","open":2203,"high":2203,"low":2203,"close":2203,"volume":0,"rsi_14":100.0,"sma_20":1599.8,"sma_60":1528.6,"sma_120":1510.8},{"date":"2026-08-07","open":2203,"high":2203,"low":2203,"close":2203,"volume":0,"rsi_14":100.0,"sma_20":2205.0,"sma_60":2205.0,"sma_120":1860.87},{"date":"2026-08-10","open":2203,"high":2203,"low":2203,"close":2203,"volume":0,"rsi_14":100.0,"sma_20":2205.0,"sma_60":2205.0,"sma_120":1866.8},{"date":"2026-08-11","open":2203,"high":2203,"low":2203,"close":2203,"volume":0,"rsi_14":100.0,"sma_20":2205.0,"sma_60":2205.0,"sma_120":1872.73},{"date":"2026-08-12","open":2203,"high":2203,"low":2203,"close":2203,"volume":0,"rsi_14":100.0,"sma_20":2205.0,"sma_60":2205.0,"sma_120":1878.67},{"date":"2026-08-13","open":2203,"high":2203,"low":2203,"close":2203,"volume":0,"rsi_14":100.0,"sma_20":2205.0,"sma_60":2205.0,"sma_120":1884.6},{"date":"2026-08-14","open":2203,"high":2203,"low":2203,"close":2203,"volume":0,"rsi_14":100.0,"sma_20":2205.0,"sma_60":2205.0,"sma_120":1890.53},{"date":"2026-08-18","open":2203,"high":2203,"low":2203,"close":2203,"volume":0,"rsi_14":100.0,"sma_20":2205.0,"sma_60":2205.0,"sma_120":1896.47},{"date":"2026-08-19","open":2203,"high":2203,"low":2203,"close":2203,"volume":0,"rsi_14":100.0,"sma_20":2205.0,"sma_60":2205.0,"sma_120":1902.4},{"date":"2026-08-20","open":2203,"high":2203,"low":2203,"close":2203,"volume":0,"rsi_14":100.0,"sma_20":2205.0,"sma_60":2205.0,"sma_120":1908.33},{"date":"2026-08-21","open":2203,"high":2203,"low":2203,"close":2203,"volume":0,"rsi_14":100.0,"sma_20":2205.0,"sma_60":2205.0,"sma_120":1914.27},{"date":"2026-08-24","open":2203,"high":2203,"low":2203,"close":2203,"volume":0,"rsi_14":100.0,"sma_20":2205.0,"sma_60":2205.0,"sma_120":1920.2},{"date":"2026-08-25","open":2203,"high":2203,"low":2203,"close":2203,"volume":0,"rsi_14":100.0,"sma_20":2205.0,"sma_60":2205.0,"sma_120":1926.13},{"date":"2026-08-26","open":2203,"high":2203,"low":2203,"close":2203,"volume":0,"rsi_14":100.0,"sma_20":2205.0,"sma_60":2205.0,"sma_120":1932.07},{"date":"2026-08-27","open":2203,"high":2203,"low":2203,"close":2203,"volume":0,"rsi_14":100.0,"sma_20":2205.0,"sma_60":2205.0,"sma_120":1938.0},{"date":"2026-08-28","open":2203,"high":2203,"low":2203,"close":2203,"volume":0,"rsi_14":100.0,"sma_20":2205.0,"sma_60":2205.0,"sma_120":1943.93},{"date":"2026-08-31","open":2203,"high":2203,"low":2203,"close":2203,"volume":0,"rsi_14":100.0,"sma_20":2205.0,"sma_60":2205.0,"sma_120":1949.87},{"date":"2026-09-01","open":2203,"high":2203,"low":2203,"close":2203,"volume":0,"rsi_14":100.0,"sma_20":2205.0,"sma_60":2205.0,"sma_120":1955.8},{"date":"2026-09-02","open":2203,"high":2203,"low":2203,"close":2203,"volume":0,"rsi_14":100.0,"sma_20":2205.0,"sma_60":2205.0,"sma_120":1961.73},{"date":"2026-09-03","open":2203,"high":2203,"low":2203,"close":2203,"volume":0,"rsi_14":100.0,"sma_20":2205.0,"sma_60":2205.0,"sma_120":1967.67},{"date":"2026-09-04","open":2203,"high":2203,"low":2203,"close":2203,"volume":0,"rsi_14":100.0,"sma_20":2205.0,"sma_60":2205.0,"sma_120":1973.6},{"date":"2026-09-07","open":2203,"high":2203,"low":2203,"close":2203,"volume":0,"rsi_14":100.0,"sma_20":2205.0,"sma_60":2205.0,"sma_120":1979.53},{"date":"2026-09-08","open":2203,"high":2203,"low":2203,"close":2203,"volume":0,"rsi_14":100.0,"sma_20":2205.0,"sma_60":2205.0,"sma_120":1985.47},{"date":"2026-09-09","open":2203,"high":2203,"low":2203,"close":2203,"volume":0,"rsi_14":100.0,"sma_20":2205.0,"sma_60":2205.0,"sma_120":1991.4},{"date":"2026-09-10","open":2203,"high":2203,"low":2203,"close":2203,"volume":0,"rsi_14":100.0,"sma_20":2205.0,"sma_60":2205.0,"sma_120":1997.33},{"date":"2026-09-11","open":2203,"high":2203,"low":2203,"close":2203,"volume":0,"rsi_14":100.0,"sma_20":2205.0,"sma_60":2205.0,"sma_120":2003.27},{"date":"2026-09-14","open":2205,"high":2205,"low":2205,"close":2205,"volume":0,"rsi_14":100.0,"sma_20":2205.0,"sma_60":2205.0,"sma_120":2009.2},{"date":"2026-09-15","open":2205,"high":2205,"low":2205,"close":2205,"volume":0,"rsi_14":100.0,"sma_20":2205.0,"sma_60":2205.0,"sma_120":2015.13},{"date":"2026-09-16","open":2205,"high":2205,"low":2205,"close":2205,"volume":0,"rsi_14":100.0,"sma_20":2205.0,"sma_60":2205.0,"sma_120":2021.07},{"date":"2026-09-17","open":2205,"high":2205,"low":2205,"close":2205,"volume":0,"rsi_14":100.0,"sma_20":2205.0,"sma_60":2205.0,"sma_120":2027.0},{"date":"2026-09-18","open":2205,"high":2205,"low":2205,"close":2205,"volume":0,"rsi_14":100.0,"sma_20":2205.0,"sma_60":2205.0,"sma_120":2032.93},{"date":"2026-09-21","open":2205,"high":2205,"low":2205,"close":2205,"volume":0,"rsi_14":100.0,"sma_20":2205.0,"sma_60":2205.0,"sma_120":2038.87},{"date":"2026-09-22","open":2205,"high":2205,"low":2205,"close":2205,"volume":0,"rsi_14":100.0,"sma_20":2205.0,"sma_60":2205.0,"sma_120":2044.8},{"date":"2026-09-23","open":2205,"high":2205,"low":2205,"close":2205,"volume":0,"rsi_14":100.0,"sma_20":2205.0,"sma_60":2205.0,"sma_120":2050.73},{"date":"2026-09-28","open":2205,"high":2205,"low":2205,"close":2205,"volume":0,"rsi_14":100.0,"sma_20":2205.0,"sma_60":2205.0,"sma_120":2056.67},{"date":"2026-09-29","open":2205,"high":2205,"low":2205,"close":2205,"volume":0,"rsi_14":100.0,"sma_20":2205.0,"sma_60":2205.0,"sma_120":2062.6},{"date":"2026-09-30","open":2205,"high":2205,"low":2205,"close":2205,"volume":0,"rsi_14":100.0,"sma_20":2205.0,"sma_60":2205.0,"sma_120":2068.53},{"date":"2026-10-01","open":2205,"high":2205,"low":2205,"close":2205,"volume":0,"rsi_14":100.0,"sma_20":2205.0,"sma_60":2205.0,"sma_120":2074.47},{"date":"2026-10-02","open":2205,"high":2205,"low":2205,"close":2205,"volume":0,"rsi_14":100.0,"sma_20":2205.0,"sma_60":2205.0,"sma_120":2080.4},{"date":"2026-10-06","open":2205,"high":2205,"low":2205,"close":2205,"volume":0,"rsi_14":100.0,"sma_20":2205.0,"sma_60":2205.0,"sma_120":2086.33},{"date":"2026-10-07","open":2205,"high":2205,"low":2205,"close":2205,"volume":0,"rsi_14":100.0,"sma_20":2205.0,"sma_60":2205.0,"sma_120":2092.27},{"date":"2026-10-08","open":2205,"high":2205,"low":2205,"close":2205,"volume":0,"rsi_14":100.0,"sma_20":2205.0,"sma_60":2205.0,"sma_120":2098.2},{"date":"2026-10-12","open":2205,"high":2205,"low":2205,"close":2205,"volume":0,"rsi_14":100.0,"sma_20":2205.0,"sma_60":2205.0,"sma_120":2104.13},{"date":"2026-10-13","open":2205,"high":2205,"low":2205,"close":2205,"volume":0,"rsi_14":100.0,"sma_20":2205.0,"sma_60":2205.0,"sma_120":2110.07},{"date":"2026-10-14","open":2205,"high":2205,"low":2205,"close":2205,"volume":0,"rsi_14":100.0,"sma_20":2205.0,"sma_60":2205.0,"sma_120":2116.0},{"date":"2026-10-15","open":2205,"high":2205,"low":2205,"close":2205,"volume":0,"rsi_14":100.0,"sma_20":2205.0,"sma_60":2205.0,"sma_120":2121.93},{"date":"2026-10-16","open":2205,"high":2205,"low":2205,"close":2205,"volume":0,"rsi_14":100.0,"sma_20":2205.0,"sma_60":2205.0,"sma_120":2127.87},{"date":"2026-10-19","open":2205,"high":2205,"low":2205,"close":2205,"volume":0,"rsi_14":100.0,"sma_20":2205.0,"sma_60":2205.0,"sma_120":2133.8},{"date":"2026-10-20","open":2205,"high":2205,"low":2205,"close":2205,"volume":0,"rsi_14":100.0,"sma_20":2205.0,"sma_60":2205.0,"sma_120":2139.73},{"date":"2026-10-21","open":2205,"high":2205,"low":2205,"close":2205,"volume":0,"rsi_14":100.0,"sma_20":2205.0,"sma_60":2205.0,"sma_120":2145.67},{"date":"2026-10-22","open":2205,"high":2205,"low":2205,"close":2205,"volume":0,"rsi_14":100.0,"sma_20":2205.0,"sma_60":2205.0,"sma_120":2151.6},{"date":"2026-10-23","open":2205,"high":2205,"low":2205,"close":2205,"volume":0,"rsi_14":100.0,"sma_20":2205.0,"sma_60":2205.0,"sma_120":2157.53}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":74.98,"pbr":3.11,"ttm_eps":null,"close":2505.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":56.39,"pbr":2.3,"ttm_eps":null,"close":1871.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":1.92,"ttm_eps":null,"close":1500.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":1.59,"ttm_eps":null,"close":1222.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":1.98,"ttm_eps":null,"close":1493.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":2.03,"ttm_eps":null,"close":1493.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":2.59,"ttm_eps":null,"close":1493.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":2.81,"ttm_eps":null,"close":1493.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":2.88,"ttm_eps":null,"close":1493.0}],"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":"씨씨에스","phase":"above-fold","symbol_resolved":true}