{"status":"ok","report":{"price_analysis":{"current":756.0,"change_1d":0.0,"change_7d":0.0,"change_30d":0.0,"high_30d":756.0,"low_30d":756.0},"summary":"KC그린홀딩스(009440)은 Holding Company 섹터 KR 시장 종목입니다, 시가총액 176.00억. 현재가 756원, 전일 대비 +0.0%, 30일 +0.0%. ROE 3.4%. 기술적 시그널: RSI 100(과매수), MACD 데드크로스.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE 3.4%입니다. 시가총액 176.00억. 매출 667.70억, 영업이익 -16.34억.","grade":"C","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.15,"roe":3.39,"eps":-1555.8325023359596,"revenue":66769586275.0,"operating_income":-1634455394.0,"net_income":-42365326968.0,"market_cap":17599999788,"profit_margin":-63.45,"roa":2.2,"operating_margin":-2.45,"gross_margin":null,"debt_ratio":0.543383622322782,"total_assets":184184983989.0,"total_equity":119338433637.0,"total_debt":64846550352.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 100.0로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(0.00)가 시그널선(0.00)을 하회합니다(데드크로스). SMA20 756, SMA60 756 — 혼조세입니다.","trend":"하락","grade":"D","comment":"하락 추세, RSI 100","rsi_14":100.0,"macd":0.0,"macd_signal":0.0,"sma_20":756.0,"sma_60":756.0,"bb_upper":756.0,"bb_lower":756.0,"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 -1,556, PBR 0.15x) — 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 -1,556원"}]},"growth":{"grade":"B","percentile":87,"summary":"매출 +36.7%","metrics":[{"name":"매출 성장률 (QoQ)","value":36.7,"unit":"%","percentile":78,"direction":"higher_better"},{"name":"영업이익 성장률","value":327.1,"unit":"%","percentile":96,"direction":"higher_better","note":"적자 → 흑자"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 3.4%","metrics":[{"name":"ROE","value":3.39,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-2.45,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-63.45,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":2.2,"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":41,"summary":"유동비율 1.2x, 순차입금비율 0.4x","metrics":[{"name":"유동비율","value":1.21,"unit":"x","percentile":58,"direction":"higher_better","rating":"fair","note":"≥ 1.5"},{"name":"순차입금비율","value":0.4,"unit":"x","percentile":62,"direction":"lower_better","rating":"good","note":"≤ 0.6"},{"name":"이자보상배율","value":-2.9,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":0.09,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -1,556, PBR 0.15x) — PBR 기준 평가"},"growth":{"grade":"B","reason":"매출 +36.7%"},"profitability":{"grade":"C","reason":"ROE 3.4%"},"momentum":{"grade":"C","reason":"RSI 100"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":2.2,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":3.39,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-0.89,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.54,"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":null,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-2.45,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-63.45,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 6개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["RSI 100 과매수 구간"],"catalysts":["전분기 대비 매출 37% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["RSI 100 과매수 구간"],"catalysts":["전분기 대비 매출 37% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.15,"per_5y_high":1.5,"per_5y_low":0.69,"per_5y_avg":1.09,"per_percentile":null,"pbr_5y_high":0.24,"pbr_5y_low":0.11,"pbr_5y_avg":0.14,"pbr_percentile":88.9,"per_5y_median":1.09,"pbr_5y_median":0.12,"history":[{"quarter":"2024-Q2","per":null,"pbr":0.24},{"quarter":"2024-Q3","per":1.5,"pbr":0.11},{"quarter":"2024-Q4","per":0.69,"pbr":0.12},{"quarter":"2025-Q1","per":null,"pbr":0.11},{"quarter":"2025-Q2","per":null,"pbr":0.12},{"quarter":"2025-Q3","per":null,"pbr":0.12},{"quarter":"2025-Q4","per":null,"pbr":0.15},{"quarter":"2026-Q1","per":null,"pbr":0.15},{"quarter":"2026-Q2","per":null,"pbr":0.15},{"quarter":"현재","per":null,"pbr":0.15}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":1839.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":920.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":858.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":756.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":756.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":756.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":756.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":756.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":756.0,"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":"Holding Company","industry":"POLLUTION & TREATMENT CONTROLS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-09","per":1.5,"eps":611.5335,"close":920.0,"source":"reported"},{"date":"2024-10","per":1.38,"eps":611.5335,"close":844.0,"source":"reported"},{"date":"2024-11","per":1.65,"eps":611.5335,"close":1012.0,"source":"reported"},{"date":"2024-12","per":0.69,"eps":1249.2643,"close":858.0,"source":"reported"},{"date":"2025-01","per":0.78,"eps":1249.2643,"close":977.0,"source":"reported"},{"date":"2025-02","per":0.66,"eps":1249.2643,"close":825.0,"source":"reported"}],"trailing_per_history_meta":{"avg":1.11,"std":0.41,"upper_1sd":1.52,"lower_1sd":0.7,"current":0.66,"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":"0.1배"},{"label":"ROE","value":"3.4%"}],"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":"2026-10-24T00:25:14.097865+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"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":0.03389452353886018,"dividend_yield":null,"eps":174.06,"revenue":20389861812.0,"operating_income":2435873120.0,"net_income":4044919348.0,"market_cap":null,"profit_margin":0.1983789485821553,"operating_margin":0.11946491557713358,"roa":0.02196117870413135,"gross_margin":null,"total_equity":119338433637.0,"total_assets":184184983989.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":0.17,"roe":0.0007130234812476581,"dividend_yield":null,"eps":3.53,"revenue":14921114774.0,"operating_income":-1072643092.0,"net_income":81931042.0,"market_cap":17600000000.0,"profit_margin":0.005490946436707571,"operating_margin":-0.07188759742462926,"roa":0.00047731767421524125,"gross_margin":null,"total_equity":114906513116.0,"total_assets":171648875426.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.3642695825431019,"dividend_yield":null,"eps":-1550.760776283353,"revenue":15420660782.0,"operating_income":-3040483066.0,"net_income":-41557225346.0,"market_cap":null,"profit_margin":-2.694905616139893,"operating_margin":-0.19716944098459452,"roa":-0.24121847291873147,"gross_margin":null,"total_equity":114083709806.0,"total_assets":172280442883.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.03448450200915328,"dividend_yield":null,"eps":-182.6617260526065,"revenue":16037948907.0,"operating_income":42797644.0,"net_income":-4934952012.0,"market_cap":null,"profit_margin":-0.30770468472100365,"operating_margin":0.002668523528050419,"roa":-0.025812127604337577,"gross_margin":null,"total_equity":143106373138.0,"total_assets":191187339829.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.043972565296084364,"dividend_yield":null,"eps":249.76195194948232,"revenue":26362338718.0,"operating_income":3607373163.0,"net_income":6657592676.0,"market_cap":null,"profit_margin":0.2525418077362858,"operating_margin":0.1368381311532468,"roa":0.026391269615246585,"gross_margin":null,"total_equity":151403326851.0,"total_assets":252264963871.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.006267062091253167,"dividend_yield":null,"eps":-37.27790327604214,"revenue":25829264757.0,"operating_income":-1432121730.0,"net_income":-993891875.0,"market_cap":null,"profit_margin":-0.03847929410110851,"operating_margin":-0.05544570251895692,"roa":-0.003669274973188389,"gross_margin":null,"total_equity":158589760326.0,"total_assets":270868736266.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.20737585935872116,"dividend_yield":null,"eps":-1338.9006087103714,"revenue":18921744528.0,"operating_income":8376590122.0,"net_income":-35879805037.0,"market_cap":null,"profit_margin":-1.8962207730849456,"operating_margin":0.44269650240782493,"roa":-0.12400465885983307,"gross_margin":null,"total_equity":173018234369.0,"total_assets":289342395414.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.10814739231993761,"dividend_yield":null,"eps":811.908977250529,"revenue":126829853492.0,"operating_income":-2672789663.0,"net_income":21757504345.0,"market_cap":null,"profit_margin":0.1715487619511631,"operating_margin":-0.021073821260611882,"roa":0.03444572657790506,"gross_margin":null,"total_equity":201183809228.0,"total_assets":631645969081.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.2714526927992164,"dividend_yield":null,"eps":-1834.843844951839,"revenue":120390974222.0,"operating_income":-70279429123.0,"net_income":-49170072074.0,"market_cap":null,"profit_margin":-0.40841992011237305,"operating_margin":-0.5837599502551187,"roa":-0.07085487397971936,"gross_margin":null,"total_equity":181136799812.0,"total_assets":693954689526.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.38608820381621556,"dividend_yield":null,"eps":3611.0997568496628,"revenue":156509150575.0,"operating_income":-7950575234.0,"net_income":96770107058.0,"market_cap":null,"profit_margin":0.618303189957109,"operating_margin":-0.050799427412329116,"roa":0.12072957816556477,"gross_margin":null,"total_equity":250642485581.0,"total_assets":801544315224.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.2462022954919776,"dividend_yield":null,"eps":-1976.6313663692526,"revenue":698466593657.0,"operating_income":-32612032996.0,"net_income":-52969688410.0,"market_cap":null,"profit_margin":-0.0758371107380579,"operating_margin":-0.04669089873754933,"roa":-0.057790679602316104,"gross_margin":null,"total_equity":215147012761.0,"total_assets":916578395937.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.0008637255639768085,"dividend_yield":null,"eps":10.14,"revenue":179514832629.0,"operating_income":-1657252157.0,"net_income":236153339.0,"market_cap":null,"profit_margin":0.0013155087829876083,"operating_margin":-0.00923183969106894,"roa":0.0002698484925759838,"gross_margin":null,"total_equity":273412469017.0,"total_assets":875133067247.0}],"current_price":756.0,"change_pct":0.0,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":8310.0},{"date":"2016-10-25","close":8200.0},{"date":"2016-10-26","close":8600.0},{"date":"2016-10-27","close":8520.0},{"date":"2016-10-28","close":8660.0},{"date":"2016-10-31","close":8650.0},{"date":"2016-11-01","close":8360.0},{"date":"2016-11-02","close":7830.0},{"date":"2016-11-03","close":7990.0},{"date":"2016-11-04","close":7790.0},{"date":"2016-11-07","close":8250.0},{"date":"2016-11-08","close":8220.0},{"date":"2016-11-09","close":7650.0},{"date":"2016-11-10","close":7770.0},{"date":"2016-11-11","close":7670.0},{"date":"2016-11-14","close":7650.0},{"date":"2016-11-15","close":7660.0},{"date":"2016-11-16","close":7610.0},{"date":"2016-11-17","close":7620.0},{"date":"2016-11-18","close":7530.0},{"date":"2016-11-21","close":7410.0},{"date":"2016-11-22","close":7340.0},{"date":"2016-11-23","close":7220.0},{"date":"2016-11-24","close":7390.0},{"date":"2016-11-25","close":7400.0},{"date":"2016-11-28","close":7270.0},{"date":"2016-11-29","close":7280.0},{"date":"2016-11-30","close":7260.0},{"date":"2016-12-01","close":7380.0},{"date":"2016-12-02","close":7310.0},{"date":"2016-12-05","close":7220.0},{"date":"2016-12-06","close":7220.0},{"date":"2016-12-07","close":7140.0},{"date":"2016-12-08","close":7270.0},{"date":"2016-12-09","close":7300.0},{"date":"2016-12-12","close":7520.0},{"date":"2016-12-13","close":7590.0},{"date":"2016-12-14","close":7510.0},{"date":"2016-12-15","close":7540.0},{"date":"2016-12-16","close":7490.0},{"date":"2016-12-19","close":7480.0},{"date":"2016-12-20","close":7560.0},{"date":"2016-12-21","close":7560.0},{"date":"2016-12-22","close":7660.0},{"date":"2016-12-23","close":7670.0},{"date":"2016-12-26","close":7560.0},{"date":"2016-12-27","close":7530.0},{"date":"2016-12-28","close":7530.0},{"date":"2016-12-29","close":7540.0},{"date":"2017-01-02","close":7520.0},{"date":"2017-01-03","close":7640.0},{"date":"2017-01-04","close":7760.0},{"date":"2017-01-05","close":7790.0},{"date":"2017-01-06","close":7810.0},{"date":"2017-01-09","close":7690.0},{"date":"2017-01-10","close":7660.0},{"date":"2017-01-11","close":7640.0},{"date":"2017-01-12","close":7560.0},{"date":"2017-01-13","close":7570.0},{"date":"2017-01-16","close":7470.0},{"date":"2017-01-17","close":7510.0},{"date":"2017-01-18","close":7430.0},{"date":"2017-01-19","close":7470.0},{"date":"2017-01-20","close":7340.0},{"date":"2017-01-23","close":7350.0},{"date":"2017-01-24","close":7340.0},{"date":"2017-01-25","close":7360.0},{"date":"2017-01-26","close":7390.0},{"date":"2017-01-31","close":7570.0},{"date":"2017-02-01","close":7610.0},{"date":"2017-02-02","close":7500.0},{"date":"2017-02-03","close":7440.0},{"date":"2017-02-06","close":7400.0},{"date":"2017-02-07","close":7370.0},{"date":"2017-02-08","close":7370.0},{"date":"2017-02-09","close":7340.0},{"date":"2017-02-10","close":7360.0},{"date":"2017-02-13","close":7410.0},{"date":"2017-02-14","close":7520.0},{"date":"2017-02-15","close":7520.0},{"date":"2017-02-16","close":7420.0},{"date":"2017-02-17","close":7460.0},{"date":"2017-02-20","close":7530.0},{"date":"2017-02-21","close":7620.0},{"date":"2017-02-22","close":7620.0},{"date":"2017-02-23","close":7580.0},{"date":"2017-02-24","close":7550.0},{"date":"2017-02-27","close":7430.0},{"date":"2017-02-28","close":7490.0},{"date":"2017-03-02","close":7400.0},{"date":"2017-03-03","close":7140.0},{"date":"2017-03-06","close":6940.0},{"date":"2017-03-07","close":7160.0},{"date":"2017-03-08","close":7160.0},{"date":"2017-03-09","close":7050.0},{"date":"2017-03-10","close":7170.0},{"date":"2017-03-13","close":7150.0},{"date":"2017-03-14","close":7160.0},{"date":"2017-03-15","close":7120.0},{"date":"2017-03-16","close":7110.0},{"date":"2017-03-17","close":7170.0},{"date":"2017-03-20","close":7170.0},{"date":"2017-03-21","close":7110.0},{"date":"2017-03-22","close":7070.0},{"date":"2017-03-23","close":7110.0},{"date":"2017-03-24","close":7260.0},{"date":"2017-03-27","close":7260.0},{"date":"2017-03-28","close":7270.0},{"date":"2017-03-29","close":7270.0},{"date":"2017-03-30","close":7250.0},{"date":"2017-03-31","close":7350.0},{"date":"2017-04-03","close":7450.0},{"date":"2017-04-04","close":7440.0},{"date":"2017-04-05","close":7450.0},{"date":"2017-04-06","close":7320.0},{"date":"2017-04-07","close":7320.0},{"date":"2017-04-10","close":7240.0},{"date":"2017-04-11","close":7200.0},{"date":"2017-04-12","close":7170.0},{"date":"2017-04-13","close":7220.0},{"date":"2017-04-14","close":7140.0},{"date":"2017-04-17","close":7150.0},{"date":"2017-04-18","close":7130.0},{"date":"2017-04-19","close":7140.0},{"date":"2017-04-20","close":7140.0},{"date":"2017-04-21","close":7180.0},{"date":"2017-04-24","close":7140.0},{"date":"2017-04-25","close":7210.0},{"date":"2017-04-26","close":7220.0},{"date":"2017-04-27","close":7130.0},{"date":"2017-04-28","close":7030.0},{"date":"2017-05-02","close":7030.0},{"date":"2017-05-04","close":7060.0},{"date":"2017-05-08","close":7140.0},{"date":"2017-05-10","close":7140.0},{"date":"2017-05-11","close":7130.0},{"date":"2017-05-12","close":7130.0},{"date":"2017-05-15","close":7360.0},{"date":"2017-05-16","close":7400.0},{"date":"2017-05-17","close":7380.0},{"date":"2017-05-18","close":7350.0},{"date":"2017-05-19","close":7380.0},{"date":"2017-05-22","close":7580.0},{"date":"2017-05-23","close":7520.0},{"date":"2017-05-24","close":7510.0},{"date":"2017-05-25","close":7400.0},{"date":"2017-05-26","close":7300.0},{"date":"2017-05-29","close":7270.0},{"date":"2017-05-30","close":7300.0},{"date":"2017-05-31","close":7330.0},{"date":"2017-06-01","close":7340.0},{"date":"2017-06-02","close":7370.0},{"date":"2017-06-05","close":7330.0},{"date":"2017-06-07","close":7150.0},{"date":"2017-06-08","close":7100.0},{"date":"2017-06-09","close":7090.0},{"date":"2017-06-12","close":7060.0},{"date":"2017-06-13","close":7060.0},{"date":"2017-06-14","close":7060.0},{"date":"2017-06-15","close":7060.0},{"date":"2017-06-16","close":7130.0},{"date":"2017-06-19","close":7120.0},{"date":"2017-06-20","close":7090.0},{"date":"2017-06-21","close":7060.0},{"date":"2017-06-22","close":7030.0},{"date":"2017-06-23","close":7060.0},{"date":"2017-06-26","close":7010.0},{"date":"2017-06-27","close":6970.0},{"date":"2017-06-28","close":6720.0},{"date":"2017-06-29","close":6660.0},{"date":"2017-06-30","close":6650.0},{"date":"2017-07-03","close":6580.0},{"date":"2017-07-04","close":6520.0},{"date":"2017-07-05","close":6340.0},{"date":"2017-07-06","close":6430.0},{"date":"2017-07-07","close":6430.0},{"date":"2017-07-10","close":6350.0},{"date":"2017-07-11","close":6320.0},{"date":"2017-07-12","close":6310.0},{"date":"2017-07-13","close":6250.0},{"date":"2017-07-14","close":6150.0},{"date":"2017-07-17","close":6060.0},{"date":"2017-07-18","close":5840.0},{"date":"2017-07-19","close":5890.0},{"date":"2017-07-20","close":5990.0},{"date":"2017-07-21","close":6000.0},{"date":"2017-07-24","close":5940.0},{"date":"2017-07-25","close":5990.0},{"date":"2017-07-26","close":6100.0},{"date":"2017-07-27","close":6200.0},{"date":"2017-07-28","close":6180.0},{"date":"2017-07-31","close":6190.0},{"date":"2017-08-01","close":6370.0},{"date":"2017-08-02","close":6400.0},{"date":"2017-08-03","close":6280.0},{"date":"2017-08-04","close":6310.0},{"date":"2017-08-07","close":6250.0},{"date":"2017-08-08","close":6370.0},{"date":"2017-08-09","close":6310.0},{"date":"2017-08-10","close":6220.0},{"date":"2017-08-11","close":6080.0},{"date":"2017-08-14","close":6100.0},{"date":"2017-08-16","close":6060.0},{"date":"2017-08-17","close":6180.0},{"date":"2017-08-18","close":6130.0},{"date":"2017-08-21","close":6100.0},{"date":"2017-08-22","close":6150.0},{"date":"2017-08-23","close":6230.0},{"date":"2017-08-24","close":6290.0},{"date":"2017-08-25","close":6340.0},{"date":"2017-08-28","close":6320.0},{"date":"2017-08-29","close":6340.0},{"date":"2017-08-30","close":6290.0},{"date":"2017-08-31","close":6340.0},{"date":"2017-09-01","close":6350.0},{"date":"2017-09-04","close":6300.0},{"date":"2017-09-05","close":6330.0},{"date":"2017-09-06","close":6240.0},{"date":"2017-09-07","close":6310.0},{"date":"2017-09-08","close":6300.0},{"date":"2017-09-11","close":6250.0},{"date":"2017-09-12","close":6180.0},{"date":"2017-09-13","close":6010.0},{"date":"2017-09-14","close":6000.0},{"date":"2017-09-15","close":5910.0},{"date":"2017-09-18","close":5770.0},{"date":"2017-09-19","close":5660.0},{"date":"2017-09-20","close":5610.0},{"date":"2017-09-21","close":5520.0},{"date":"2017-09-22","close":5290.0},{"date":"2017-09-25","close":5320.0},{"date":"2017-09-26","close":5140.0},{"date":"2017-09-27","close":5200.0},{"date":"2017-09-28","close":5090.0},{"date":"2017-09-29","close":5150.0},{"date":"2017-10-10","close":5160.0},{"date":"2017-10-11","close":5200.0},{"date":"2017-10-12","close":5210.0},{"date":"2017-10-13","close":5010.0},{"date":"2017-10-16","close":4890.0},{"date":"2017-10-17","close":4970.0},{"date":"2017-10-18","close":4920.0},{"date":"2017-10-19","close":4925.0},{"date":"2017-10-20","close":4925.0},{"date":"2017-10-23","close":4950.0},{"date":"2017-10-24","close":4990.0},{"date":"2017-10-25","close":4920.0},{"date":"2017-10-26","close":4935.0},{"date":"2017-10-27","close":5130.0},{"date":"2017-10-30","close":5200.0},{"date":"2017-10-31","close":5240.0},{"date":"2017-11-01","close":5210.0},{"date":"2017-11-02","close":5180.0},{"date":"2017-11-03","close":5200.0},{"date":"2017-11-06","close":5210.0},{"date":"2017-11-07","close":5210.0},{"date":"2017-11-08","close":5250.0},{"date":"2017-11-09","close":5270.0},{"date":"2017-11-10","close":5250.0},{"date":"2017-11-13","close":5200.0},{"date":"2017-11-14","close":5170.0},{"date":"2017-11-15","close":5450.0},{"date":"2017-11-16","close":5400.0},{"date":"2017-11-17","close":5490.0},{"date":"2017-11-20","close":5350.0},{"date":"2017-11-21","close":5250.0},{"date":"2017-11-22","close":5230.0},{"date":"2017-11-23","close":5320.0},{"date":"2017-11-24","close":5340.0},{"date":"2017-11-27","close":5460.0},{"date":"2017-11-28","close":5430.0},{"date":"2017-11-29","close":5360.0},{"date":"2017-11-30","close":5430.0},{"date":"2017-12-01","close":5330.0},{"date":"2017-12-04","close":5280.0},{"date":"2017-12-05","close":5380.0},{"date":"2017-12-06","close":5380.0},{"date":"2017-12-07","close":5320.0},{"date":"2017-12-08","close":5130.0},{"date":"2017-12-11","close":5080.0},{"date":"2017-12-12","close":5040.0},{"date":"2017-12-13","close":5130.0},{"date":"2017-12-14","close":5100.0},{"date":"2017-12-15","close":5150.0},{"date":"2017-12-18","close":5200.0},{"date":"2017-12-19","close":5230.0},{"date":"2017-12-20","close":5220.0},{"date":"2017-12-21","close":5240.0},{"date":"2017-12-22","close":5180.0},{"date":"2017-12-26","close":5300.0},{"date":"2017-12-27","close":5220.0},{"date":"2017-12-28","close":5200.0},{"date":"2018-01-02","close":4754.3184},{"date":"2018-01-03","close":4827.3208},{"date":"2018-01-04","close":4763.4434},{"date":"2018-01-05","close":4736.0674},{"date":"2018-01-08","close":4681.3145},{"date":"2018-01-09","close":4681.3145},{"date":"2018-01-10","close":4663.0645},{"date":"2018-01-11","close":4745.1929},{"date":"2018-01-12","close":4726.9419},{"date":"2018-01-15","close":4736.0674},{"date":"2018-01-16","close":4745.1929},{"date":"2018-01-17","close":5119.333},{"date":"2018-01-18","close":5174.085},{"date":"2018-01-19","close":5292.7144},{"date":"2018-01-22","close":5329.2163},{"date":"2018-01-23","close":5365.7178},{"date":"2018-01-24","close":5374.8433},{"date":"2018-01-25","close":5566.4761},{"date":"2018-01-26","close":5593.8521},{"date":"2018-01-29","close":5593.8521},{"date":"2018-01-30","close":5438.7207},{"date":"2018-01-31","close":5438.7207},{"date":"2018-02-01","close":5475.2222},{"date":"2018-02-02","close":5292.7144},{"date":"2018-02-05","close":5155.8345},{"date":"2018-02-06","close":5247.0884},{"date":"2018-02-07","close":5237.9634},{"date":"2018-02-08","close":5237.9634},{"date":"2018-02-09","close":5174.085},{"date":"2018-02-12","close":5228.8379},{"date":"2018-02-13","close":5110.2075},{"date":"2018-02-14","close":5110.2075},{"date":"2018-02-19","close":5164.9595},{"date":"2018-02-20","close":5128.4575},{"date":"2018-02-21","close":5128.4575},{"date":"2018-02-22","close":5101.082},{"date":"2018-02-23","close":5073.7061},{"date":"2018-02-26","close":5055.4551},{"date":"2018-02-27","close":5119.333},{"date":"2018-02-28","close":5301.8398},{"date":"2018-03-02","close":5274.4639},{"date":"2018-03-05","close":5128.4575},{"date":"2018-03-06","close":5082.8315},{"date":"2018-03-07","close":5009.8286},{"date":"2018-03-08","close":5046.3291},{"date":"2018-03-09","close":5055.4551},{"date":"2018-03-12","close":5119.333},{"date":"2018-03-13","close":5146.709},{"date":"2018-03-14","close":5073.7061},{"date":"2018-03-15","close":5119.333},{"date":"2018-03-16","close":5028.0791},{"date":"2018-03-19","close":4936.8252},{"date":"2018-03-20","close":4891.1987},{"date":"2018-03-21","close":4909.4487},{"date":"2018-03-22","close":4799.9448},{"date":"2018-03-23","close":4690.4399},{"date":"2018-03-26","close":4736.0674},{"date":"2018-03-27","close":4845.5718},{"date":"2018-03-28","close":4790.8198},{"date":"2018-03-29","close":4745.1929},{"date":"2018-03-30","close":4964.2017},{"date":"2018-04-02","close":5064.5806},{"date":"2018-04-03","close":5064.5806},{"date":"2018-04-04","close":4854.6973},{"date":"2018-04-05","close":4982.4521},{"date":"2018-04-06","close":4964.2017},{"date":"2018-04-09","close":5046.3291},{"date":"2018-04-10","close":4918.5747},{"date":"2018-04-11","close":4936.8252},{"date":"2018-04-12","close":4781.6938},{"date":"2018-04-13","close":4818.1953},{"date":"2018-04-16","close":4872.9482},{"date":"2018-04-17","close":4872.9482},{"date":"2018-04-18","close":4945.9507},{"date":"2018-04-19","close":4872.9482},{"date":"2018-04-20","close":5009.8286},{"date":"2018-04-23","close":5174.085},{"date":"2018-04-24","close":5174.085},{"date":"2018-04-25","close":5082.8315},{"date":"2018-04-26","close":5055.4551},{"date":"2018-04-27","close":5055.4551},{"date":"2018-04-30","close":5037.2046},{"date":"2018-05-02","close":5201.4614},{"date":"2018-05-03","close":5201.4614},{"date":"2018-05-04","close":5174.085},{"date":"2018-05-08","close":5119.333},{"date":"2018-05-09","close":5082.8315},{"date":"2018-05-10","close":5110.2075},{"date":"2018-05-11","close":5091.9561},{"date":"2018-05-14","close":5073.7061},{"date":"2018-05-15","close":5091.9561},{"date":"2018-05-16","close":4635.6875},{"date":"2018-05-17","close":4444.0552},{"date":"2018-05-18","close":4507.9336},{"date":"2018-05-21","close":4434.9302},{"date":"2018-05-23","close":4343.6768},{"date":"2018-05-24","close":4325.4253},{"date":"2018-05-25","close":4238.7349},{"date":"2018-05-28","close":4307.1748},{"date":"2018-05-29","close":4234.1719},{"date":"2018-05-30","close":4188.5444},{"date":"2018-05-31","close":4202.2329},{"date":"2018-06-01","close":4243.2974},{"date":"2018-06-04","close":4334.5508},{"date":"2018-06-05","close":4302.6128},{"date":"2018-06-07","close":4320.8633},{"date":"2018-06-08","close":4398.4282},{"date":"2018-06-11","close":4380.1777},{"date":"2018-06-12","close":4329.9883},{"date":"2018-06-14","close":4275.2363},{"date":"2018-06-15","close":4238.7349},{"date":"2018-06-18","close":4188.5444},{"date":"2018-06-19","close":4083.6035},{"date":"2018-06-20","close":4037.9763},{"date":"2018-06-21","close":4033.4138},{"date":"2018-06-22","close":4010.6003},{"date":"2018-06-25","close":4042.5396},{"date":"2018-06-26","close":4056.2268},{"date":"2018-06-27","close":4065.3523},{"date":"2018-06-28","close":3996.9126},{"date":"2018-06-29","close":3978.6616},{"date":"2018-07-02","close":3860.0315},{"date":"2018-07-03","close":3727.7139},{"date":"2018-07-04","close":3691.2124},{"date":"2018-07-05","close":3691.2124},{"date":"2018-07-06","close":3809.8423},{"date":"2018-07-09","close":3805.2795},{"date":"2018-07-10","close":3873.72},{"date":"2018-07-11","close":3855.469},{"date":"2018-07-12","close":3869.1567},{"date":"2018-07-13","close":3919.3469},{"date":"2018-07-16","close":3919.3469},{"date":"2018-07-17","close":3919.3469},{"date":"2018-07-18","close":3910.2212},{"date":"2018-07-19","close":3896.533},{"date":"2018-07-20","close":3896.533},{"date":"2018-07-23","close":3878.2825},{"date":"2018-07-24","close":3873.72},{"date":"2018-07-25","close":3860.0315},{"date":"2018-07-26","close":3901.0957},{"date":"2018-07-27","close":3901.0957},{"date":"2018-07-30","close":3960.4106},{"date":"2018-07-31","close":3987.7871},{"date":"2018-08-01","close":4006.0378},{"date":"2018-08-02","close":4028.8508},{"date":"2018-08-03","close":4015.1633},{"date":"2018-08-06","close":4069.915},{"date":"2018-08-07","close":4060.7898},{"date":"2018-08-08","close":4065.3523},{"date":"2018-08-09","close":4069.915},{"date":"2018-08-10","close":4060.7898},{"date":"2018-08-13","close":3996.9126},{"date":"2018-08-14","close":4019.7258},{"date":"2018-08-16","close":4019.7258},{"date":"2018-08-17","close":4088.1663},{"date":"2018-08-20","close":4106.4165},{"date":"2018-08-21","close":4133.793},{"date":"2018-08-22","close":4133.793},{"date":"2018-08-23","close":4110.979},{"date":"2018-08-24","close":4019.7258},{"date":"2018-08-27","close":3937.5977},{"date":"2018-08-28","close":3914.7842},{"date":"2018-08-29","close":3914.7842},{"date":"2018-08-30","close":3914.7842},{"date":"2018-08-31","close":3923.9094},{"date":"2018-09-03","close":3923.9094},{"date":"2018-09-04","close":3919.3469},{"date":"2018-09-05","close":3914.7842},{"date":"2018-09-06","close":3914.7842},{"date":"2018-09-07","close":3905.6582},{"date":"2018-09-10","close":3887.4075},{"date":"2018-09-11","close":3887.4075},{"date":"2018-09-12","close":4120.1045},{"date":"2018-09-13","close":4142.918},{"date":"2018-09-14","close":4120.1045},{"date":"2018-09-17","close":4110.979},{"date":"2018-09-18","close":4083.6035},{"date":"2018-09-19","close":4056.2268},{"date":"2018-09-20","close":4028.8508},{"date":"2018-09-21","close":4056.2268},{"date":"2018-09-27","close":4065.3523},{"date":"2018-09-28","close":4074.4775},{"date":"2018-10-01","close":4156.606},{"date":"2018-10-02","close":4129.2305},{"date":"2018-10-04","close":4110.979},{"date":"2018-10-05","close":4133.793},{"date":"2018-10-08","close":4079.0405},{"date":"2018-10-10","close":3764.2153},{"date":"2018-10-11","close":3663.8359},{"date":"2018-10-12","close":3650.1484},{"date":"2018-10-15","close":3650.1484},{"date":"2018-10-16","close":3800.7168},{"date":"2018-10-17","close":3773.3406},{"date":"2018-10-18","close":3755.0898},{"date":"2018-10-19","close":3759.6526},{"date":"2018-10-22","close":3736.8389},{"date":"2018-10-23","close":3650.1484},{"date":"2018-10-24","close":3604.5212},{"date":"2018-10-25","close":3531.5186},{"date":"2018-10-26","close":3362.699},{"date":"2018-10-29","close":2979.4333},{"date":"2018-10-30","close":3025.0601},{"date":"2018-10-31","close":3029.6228},{"date":"2018-11-01","close":3052.4363},{"date":"2018-11-02","close":3189.3171},{"date":"2018-11-05","close":3157.3782},{"date":"2018-11-06","close":3203.0049},{"date":"2018-11-07","close":3175.6287},{"date":"2018-11-08","close":3248.6316},{"date":"2018-11-09","close":3207.5674},{"date":"2018-11-12","close":3257.7573},{"date":"2018-11-13","close":3225.8184},{"date":"2018-11-14","close":3262.3201},{"date":"2018-11-15","close":3248.6316},{"date":"2018-11-16","close":3344.4487},{"date":"2018-11-19","close":3380.9497},{"date":"2018-11-20","close":3380.9497},{"date":"2018-11-21","close":3376.387},{"date":"2018-11-22","close":3394.6377},{"date":"2018-11-23","close":3353.5737},{"date":"2018-11-26","close":3353.5737},{"date":"2018-11-27","close":3417.4512},{"date":"2018-11-28","close":3399.2002},{"date":"2018-11-29","close":3417.4512},{"date":"2018-11-30","close":3417.4512},{"date":"2018-12-03","close":3467.6409},{"date":"2018-12-04","close":3490.4541},{"date":"2018-12-05","close":3504.1423},{"date":"2018-12-06","close":3458.5156},{"date":"2018-12-07","close":3458.5156},{"date":"2018-12-10","close":3399.2002},{"date":"2018-12-11","close":3376.387},{"date":"2018-12-12","close":3417.4512},{"date":"2018-12-13","close":3472.2031},{"date":"2018-12-14","close":3463.0781},{"date":"2018-12-17","close":3472.2031},{"date":"2018-12-18","close":3449.3899},{"date":"2018-12-19","close":3540.6436},{"date":"2018-12-20","close":3704.9004},{"date":"2018-12-21","close":3540.6436},{"date":"2018-12-24","close":3467.6409},{"date":"2018-12-26","close":3390.075},{"date":"2018-12-27","close":3450.6951},{"date":"2018-12-28","close":3474.011},{"date":"2019-01-02","close":3413.3906},{"date":"2019-01-03","close":3413.3906},{"date":"2019-01-04","close":3483.3372},{"date":"2019-01-07","close":3450.6951},{"date":"2019-01-08","close":3432.043},{"date":"2019-01-09","close":3441.3691},{"date":"2019-01-10","close":3501.9893},{"date":"2019-01-11","close":3515.9788},{"date":"2019-01-14","close":3590.5886},{"date":"2019-01-15","close":3632.5564},{"date":"2019-01-16","close":3609.2412},{"date":"2019-01-17","close":3604.5781},{"date":"2019-01-18","close":3674.5244},{"date":"2019-01-21","close":3749.134},{"date":"2019-01-22","close":3758.4602},{"date":"2019-01-23","close":3795.7649},{"date":"2019-01-24","close":3917.0054},{"date":"2019-01-25","close":3898.353},{"date":"2019-01-28","close":3823.7434},{"date":"2019-01-29","close":3795.7649},{"date":"2019-01-30","close":3809.7542},{"date":"2019-01-31","close":3898.353},{"date":"2019-02-01","close":3870.3745},{"date":"2019-02-07","close":3884.3638},{"date":"2019-02-08","close":3870.3745},{"date":"2019-02-11","close":3837.7332},{"date":"2019-02-12","close":3898.353},{"date":"2019-02-13","close":3903.0164},{"date":"2019-02-14","close":3917.0054},{"date":"2019-02-15","close":3898.353},{"date":"2019-02-18","close":3917.0054},{"date":"2019-02-19","close":3944.9844},{"date":"2019-02-20","close":3898.353},{"date":"2019-02-21","close":3907.679},{"date":"2019-02-22","close":3972.9629},{"date":"2019-02-25","close":4010.2676},{"date":"2019-02-26","close":3986.9524},{"date":"2019-02-27","close":3972.9629},{"date":"2019-02-28","close":3935.658},{"date":"2019-03-04","close":4066.2246},{"date":"2019-03-05","close":4033.5833},{"date":"2019-03-06","close":4192.1289},{"date":"2019-03-07","close":3977.626},{"date":"2019-03-08","close":4019.5938},{"date":"2019-03-11","close":4290.0537},{"date":"2019-03-12","close":4401.9678},{"date":"2019-03-13","close":4471.9141},{"date":"2019-03-14","close":4532.5356},{"date":"2019-03-15","close":4663.1021},{"date":"2019-03-18","close":4644.4487},{"date":"2019-03-19","close":4681.7549},{"date":"2019-03-20","close":4635.124},{"date":"2019-03-21","close":4663.1021},{"date":"2019-03-22","close":4728.3853},{"date":"2019-03-25","close":4700.4062},{"date":"2019-03-26","close":4728.3853},{"date":"2019-03-27","close":4728.3853},{"date":"2019-03-28","close":4653.7754},{"date":"2019-03-29","close":4616.4712},{"date":"2019-04-01","close":4653.7754},{"date":"2019-04-02","close":4849.6265},{"date":"2019-04-03","close":4840.2998},{"date":"2019-04-04","close":4886.9312},{"date":"2019-04-05","close":4849.6265},{"date":"2019-04-08","close":4952.2144},{"date":"2019-04-09","close":4989.5195},{"date":"2019-04-10","close":5036.1494},{"date":"2019-04-11","close":5064.1279},{"date":"2019-04-12","close":5232.0},{"date":"2019-04-15","close":5110.7598},{"date":"2019-04-16","close":4942.8882},{"date":"2019-04-17","close":5409.1978},{"date":"2019-04-18","close":5138.7388},{"date":"2019-04-19","close":5092.1074},{"date":"2019-04-22","close":5521.1123},{"date":"2019-04-23","close":5539.7646},{"date":"2019-04-24","close":5511.7866},{"date":"2019-04-25","close":5409.1978},{"date":"2019-04-26","close":5446.5029},{"date":"2019-04-29","close":5483.8076},{"date":"2019-04-30","close":5474.4819},{"date":"2019-05-02","close":5474.4819},{"date":"2019-05-03","close":5483.8076},{"date":"2019-05-07","close":5334.5889},{"date":"2019-05-08","close":5194.6953},{"date":"2019-05-09","close":5008.1719},{"date":"2019-05-10","close":4961.5405},{"date":"2019-05-13","close":5008.1719},{"date":"2019-05-14","close":5008.1719},{"date":"2019-05-15","close":5082.7808},{"date":"2019-05-16","close":4812.3208},{"date":"2019-05-17","close":4658.4395},{"date":"2019-05-20","close":4541.8613},{"date":"2019-05-21","close":4579.166},{"date":"2019-05-22","close":4471.9141},{"date":"2019-05-23","close":4392.6421},{"date":"2019-05-24","close":4336.6846},{"date":"2019-05-27","close":4290.0537},{"date":"2019-05-28","close":4308.7065},{"date":"2019-05-29","close":4131.5083},{"date":"2019-05-30","close":4210.7808},{"date":"2019-05-31","close":4224.7705},{"date":"2019-06-03","close":4182.8027},{"date":"2019-06-04","close":4206.1182},{"date":"2019-06-05","close":4182.8027},{"date":"2019-06-07","close":4220.1074},{"date":"2019-06-10","close":4234.0962},{"date":"2019-06-11","close":4248.0859},{"date":"2019-06-12","close":4355.3369},{"date":"2019-06-13","close":4350.6743},{"date":"2019-06-14","close":4360.0},{"date":"2019-06-17","close":4271.4009},{"date":"2019-06-18","close":4215.4448},{"date":"2019-06-19","close":4243.4229},{"date":"2019-06-20","close":4243.4229},{"date":"2019-06-21","close":4248.0859},{"date":"2019-06-24","close":4182.8027},{"date":"2019-06-25","close":4122.1816},{"date":"2019-06-26","close":3972.9629},{"date":"2019-06-27","close":3958.9736},{"date":"2019-06-28","close":3996.2788},{"date":"2019-07-01","close":3982.2886},{"date":"2019-07-02","close":3935.658},{"date":"2019-07-03","close":3917.0054},{"date":"2019-07-04","close":3889.0271},{"date":"2019-07-05","close":3907.679},{"date":"2019-07-08","close":3805.0911},{"date":"2019-07-09","close":3716.4924},{"date":"2019-07-10","close":3767.7864},{"date":"2019-07-11","close":3833.0698},{"date":"2019-07-12","close":3842.396},{"date":"2019-07-15","close":3814.4175},{"date":"2019-07-16","close":3800.428},{"date":"2019-07-17","close":3725.8186},{"date":"2019-07-18","close":3730.4814},{"date":"2019-07-19","close":3786.439},{"date":"2019-07-22","close":3777.1128},{"date":"2019-07-23","close":3777.1128},{"date":"2019-07-24","close":3763.1233},{"date":"2019-07-25","close":3637.2192},{"date":"2019-07-26","close":3571.936},{"date":"2019-07-29","close":3348.1069},{"date":"2019-07-30","close":3483.3372},{"date":"2019-07-31","close":3581.2622},{"date":"2019-08-01","close":3604.5781},{"date":"2019-08-02","close":3543.9578},{"date":"2019-08-05","close":3385.4119},{"date":"2019-08-06","close":3208.2144},{"date":"2019-08-07","close":3282.8235},{"date":"2019-08-08","close":3362.0967},{"date":"2019-08-09","close":3427.3799},{"date":"2019-08-12","close":3455.3584},{"date":"2019-08-13","close":3464.6848},{"date":"2019-08-14","close":3604.5781},{"date":"2019-08-16","close":3646.5457},{"date":"2019-08-19","close":3632.5564},{"date":"2019-08-20","close":3683.8506},{"date":"2019-08-21","close":3739.8076},{"date":"2019-08-22","close":3753.7971},{"date":"2019-08-23","close":3674.5244},{"date":"2019-08-26","close":3492.6633},{"date":"2019-08-27","close":3604.5781},{"date":"2019-08-28","close":3632.5564},{"date":"2019-08-29","close":3646.5457},{"date":"2019-08-30","close":3683.8506},{"date":"2019-09-02","close":3693.1768},{"date":"2019-09-03","close":3665.198},{"date":"2019-09-04","close":3669.8613},{"date":"2019-09-05","close":3730.4814},{"date":"2019-09-06","close":3870.3745},{"date":"2019-09-09","close":3800.428},{"date":"2019-09-10","close":3809.7542},{"date":"2019-09-11","close":3823.7434},{"date":"2019-09-16","close":3842.396},{"date":"2019-09-17","close":3847.0588},{"date":"2019-09-18","close":4056.8989},{"date":"2019-09-19","close":4019.5938},{"date":"2019-09-20","close":4042.9092},{"date":"2019-09-23","close":4047.5728},{"date":"2019-09-24","close":4098.8662},{"date":"2019-09-25","close":4080.2141},{"date":"2019-09-26","close":4140.8345},{"date":"2019-09-27","close":4168.8135},{"date":"2019-09-30","close":4103.5298},{"date":"2019-10-01","close":4126.8447},{"date":"2019-10-02","close":4033.5833},{"date":"2019-10-04","close":3977.626},{"date":"2019-10-07","close":3837.7332},{"date":"2019-10-08","close":3837.7332},{"date":"2019-10-10","close":3833.0698},{"date":"2019-10-11","close":3819.0803},{"date":"2019-10-14","close":3870.3745},{"date":"2019-10-15","close":3996.2788},{"date":"2019-10-16","close":4266.7383},{"date":"2019-10-17","close":4266.7383},{"date":"2019-10-18","close":4187.4653},{"date":"2019-10-21","close":4173.4761},{"date":"2019-10-22","close":4210.7808},{"date":"2019-10-23","close":4103.5298},{"date":"2019-10-24","close":4070.8887},{"date":"2019-10-25","close":4103.5298},{"date":"2019-10-28","close":4164.1499},{"date":"2019-10-29","close":4220.1074},{"date":"2019-10-30","close":4150.1606},{"date":"2019-10-31","close":4220.1074},{"date":"2019-11-01","close":4201.4551},{"date":"2019-11-04","close":4196.792},{"date":"2019-11-05","close":4192.1289},{"date":"2019-11-06","close":4192.1289},{"date":"2019-11-07","close":4173.4761},{"date":"2019-11-08","close":4140.8345},{"date":"2019-11-11","close":4112.856},{"date":"2019-11-12","close":4108.1924},{"date":"2019-11-13","close":4061.562},{"date":"2019-11-14","close":4108.1924},{"date":"2019-11-15","close":4182.8027},{"date":"2019-11-18","close":4164.1499},{"date":"2019-11-19","close":4122.1816},{"date":"2019-11-20","close":4103.5298},{"date":"2019-11-21","close":4005.6045},{"date":"2019-11-22","close":3949.6472},{"date":"2019-11-25","close":3972.9629},{"date":"2019-11-26","close":4014.9309},{"date":"2019-11-27","close":4047.5728},{"date":"2019-11-28","close":4047.5728},{"date":"2019-11-29","close":4024.2573},{"date":"2019-12-02","close":4150.1606},{"date":"2019-12-03","close":4117.519},{"date":"2019-12-04","close":4024.2573},{"date":"2019-12-05","close":4075.5508},{"date":"2019-12-06","close":4150.1606},{"date":"2019-12-09","close":4238.7598},{"date":"2019-12-10","close":4220.1074},{"date":"2019-12-11","close":4266.7383},{"date":"2019-12-12","close":4266.7383},{"date":"2019-12-13","close":4691.0801},{"date":"2019-12-16","close":4672.4282},{"date":"2019-12-17","close":4658.4395},{"date":"2019-12-18","close":4719.0591},{"date":"2019-12-19","close":4784.3428},{"date":"2019-12-20","close":4728.3853},{"date":"2019-12-23","close":4462.5879},{"date":"2019-12-24","close":4462.5879},{"date":"2019-12-26","close":4490.5669},{"date":"2019-12-27","close":4551.9521},{"date":"2019-12-30","close":4551.9521},{"date":"2020-01-02","close":4533.0645},{"date":"2020-01-03","close":4561.3965},{"date":"2020-01-06","close":4613.3374},{"date":"2020-01-07","close":4674.7231},{"date":"2020-01-08","close":4627.5034},{"date":"2020-01-09","close":4698.3325},{"date":"2020-01-10","close":4707.7764},{"date":"2020-01-13","close":4759.7178},{"date":"2020-01-14","close":4740.8301},{"date":"2020-01-15","close":4750.2739},{"date":"2020-01-16","close":4854.1567},{"date":"2020-01-17","close":4920.2637},{"date":"2020-01-20","close":4929.708},{"date":"2020-01-21","close":4835.269},{"date":"2020-01-22","close":4844.7124},{"date":"2020-01-23","close":4863.6006},{"date":"2020-01-28","close":4698.3325},{"date":"2020-01-29","close":4778.6055},{"date":"2020-01-30","close":4703.0542},{"date":"2020-01-31","close":4589.728},{"date":"2020-02-03","close":4537.7866},{"date":"2020-02-04","close":4622.7817},{"date":"2020-02-05","close":4636.9478},{"date":"2020-02-06","close":4707.7764},{"date":"2020-02-07","close":4721.9419},{"date":"2020-02-10","close":4693.6113},{"date":"2020-02-11","close":4731.3862},{"date":"2020-02-12","close":4788.0488},{"date":"2020-02-13","close":4797.4932},{"date":"2020-02-14","close":4835.269},{"date":"2020-02-17","close":4816.3813},{"date":"2020-02-18","close":4750.2739},{"date":"2020-02-19","close":4693.6113},{"date":"2020-02-20","close":4665.2788},{"date":"2020-02-21","close":4561.3965},{"date":"2020-02-24","close":4160.0312},{"date":"2020-02-25","close":4249.7485},{"date":"2020-02-26","close":4183.6411},{"date":"2020-02-27","close":4108.0898},{"date":"2020-02-28","close":3890.8804},{"date":"2020-03-02","close":3895.6023},{"date":"2020-03-03","close":3919.2122},{"date":"2020-03-04","close":4008.929},{"date":"2020-03-05","close":4027.8171},{"date":"2020-03-06","close":3900.3245},{"date":"2020-03-09","close":3710.0},{"date":"2020-03-10","close":3494.2373},{"date":"2020-03-11","close":3480.0713},{"date":"2020-03-12","close":3480.0713},{"date":"2020-03-13","close":3022.0432},{"date":"2020-03-16","close":2870.9412},{"date":"2020-03-17","close":2833.1655},{"date":"2020-03-18","close":2734.0044},{"date":"2020-03-19","close":2323.1958},{"date":"2020-03-20","close":2408.1907},{"date":"2020-03-23","close":2190.9812},{"date":"2020-03-24","close":2280.6982},{"date":"2020-03-25","close":2450.688},{"date":"2020-03-26","close":2597.0681},{"date":"2020-03-27","close":2682.0632},{"date":"2020-03-30","close":2649.0098},{"date":"2020-03-31","close":3158.9792},{"date":"2020-04-01","close":3064.5408},{"date":"2020-04-02","close":3277.0281},{"date":"2020-04-03","close":3201.4771},{"date":"2020-04-06","close":3286.4717},{"date":"2020-04-07","close":3286.4717},{"date":"2020-04-08","close":3258.1401},{"date":"2020-04-09","close":3272.3062},{"date":"2020-04-10","close":3376.189},{"date":"2020-04-13","close":3267.5842},{"date":"2020-04-14","close":3338.4133},{"date":"2020-04-16","close":3300.6375},{"date":"2020-04-17","close":3447.0181},{"date":"2020-04-20","close":3569.7886},{"date":"2020-04-21","close":3399.7986},{"date":"2020-04-22","close":3333.6912},{"date":"2020-04-23","close":3428.1301},{"date":"2020-04-24","close":3305.3594},{"date":"2020-04-27","close":3404.5208},{"date":"2020-04-28","close":3390.3545},{"date":"2020-04-29","close":3418.6863},{"date":"2020-05-04","close":3602.842},{"date":"2020-05-06","close":3668.9492},{"date":"2020-05-07","close":3720.8906},{"date":"2020-05-08","close":3706.7249},{"date":"2020-05-11","close":3744.5002},{"date":"2020-05-12","close":3650.0615},{"date":"2020-05-13","close":3612.2861},{"date":"2020-05-14","close":3617.0078},{"date":"2020-05-15","close":3409.2424},{"date":"2020-05-18","close":3399.7986},{"date":"2020-05-19","close":3470.6277},{"date":"2020-05-20","close":3654.7834},{"date":"2020-05-21","close":3683.1147},{"date":"2020-05-22","close":3640.6177},{"date":"2020-05-25","close":3673.6711},{"date":"2020-05-26","close":3716.1687},{"date":"2020-05-27","close":3758.6663},{"date":"2020-05-28","close":3640.6177},{"date":"2020-05-29","close":3810.6074},{"date":"2020-06-01","close":3857.8267},{"date":"2020-06-02","close":4046.7048},{"date":"2020-06-03","close":3966.4314},{"date":"2020-06-04","close":3876.7146},{"date":"2020-06-05","close":3928.656},{"date":"2020-06-08","close":4041.9824},{"date":"2020-06-09","close":4023.095},{"date":"2020-06-10","close":3928.656},{"date":"2020-06-11","close":3824.7737},{"date":"2020-06-12","close":3725.6125},{"date":"2020-06-15","close":3428.1301},{"date":"2020-06-16","close":3546.1787},{"date":"2020-06-17","close":3574.5103},{"date":"2020-06-18","close":3579.2324},{"date":"2020-06-19","close":3617.0078},{"date":"2020-06-22","close":3617.0078},{"date":"2020-06-23","close":3612.2861},{"date":"2020-06-24","close":3631.1738},{"date":"2020-06-25","close":3583.9543},{"date":"2020-06-26","close":3598.1199},{"date":"2020-06-29","close":3546.1787},{"date":"2020-06-30","close":3522.5691},{"date":"2020-07-01","close":3612.2861},{"date":"2020-07-02","close":3645.3396},{"date":"2020-07-03","close":3697.281},{"date":"2020-07-06","close":3815.3296},{"date":"2020-07-07","close":3777.554},{"date":"2020-07-08","close":3824.7737},{"date":"2020-07-09","close":3890.8804},{"date":"2020-07-10","close":3881.4368},{"date":"2020-07-13","close":3952.2659},{"date":"2020-07-14","close":3966.4314},{"date":"2020-07-15","close":3933.3779},{"date":"2020-07-16","close":3947.5435},{"date":"2020-07-17","close":3905.0464},{"date":"2020-07-20","close":3881.4368},{"date":"2020-07-21","close":4008.929},{"date":"2020-07-22","close":4150.5874},{"date":"2020-07-23","close":4108.0898},{"date":"2020-07-24","close":3966.4314},{"date":"2020-07-27","close":4027.8171},{"date":"2020-07-28","close":3956.9873},{"date":"2020-07-29","close":3914.49},{"date":"2020-07-30","close":3900.3245},{"date":"2020-07-31","close":3881.4368},{"date":"2020-08-03","close":3938.0999},{"date":"2020-08-04","close":4032.5383},{"date":"2020-08-05","close":4008.929},{"date":"2020-08-06","close":4070.3142},{"date":"2020-08-07","close":4065.5925},{"date":"2020-08-10","close":4136.4214},{"date":"2020-08-11","close":4117.5337},{"date":"2020-08-12","close":4089.2019},{"date":"2020-08-13","close":3966.4314},{"date":"2020-08-14","close":3838.9392},{"date":"2020-08-18","close":3470.6277},{"date":"2020-08-19","close":3498.9592},{"date":"2020-08-20","close":3295.9158},{"date":"2020-08-21","close":3277.0281},{"date":"2020-08-24","close":3319.5256},{"date":"2020-08-25","close":3404.5208},{"date":"2020-08-26","close":3395.0767},{"date":"2020-08-27","close":3281.75},{"date":"2020-08-28","close":3281.75},{"date":"2020-08-31","close":3338.4133},{"date":"2020-09-01","close":3399.7986},{"date":"2020-09-02","close":3404.5208},{"date":"2020-09-03","close":3494.2373},{"date":"2020-09-04","close":3588.6763},{"date":"2020-09-07","close":3702.0027},{"date":"2020-09-08","close":3697.281},{"date":"2020-09-09","close":3711.4465},{"date":"2020-09-10","close":3801.1636},{"date":"2020-09-11","close":3796.4417},{"date":"2020-09-14","close":3777.554},{"date":"2020-09-15","close":3857.8267},{"date":"2020-09-16","close":3805.8855},{"date":"2020-09-17","close":3739.7783},{"date":"2020-09-18","close":3777.554},{"date":"2020-09-21","close":3631.1738},{"date":"2020-09-22","close":3498.9592},{"date":"2020-09-23","close":3498.9592},{"date":"2020-09-24","close":3338.4133},{"date":"2020-09-25","close":3395.0767},{"date":"2020-09-28","close":3470.6277},{"date":"2020-09-29","close":3513.125},{"date":"2020-10-05","close":3739.7783},{"date":"2020-10-06","close":3683.1147},{"date":"2020-10-07","close":3735.0566},{"date":"2020-10-08","close":3805.8855},{"date":"2020-10-12","close":3805.8855},{"date":"2020-10-13","close":3805.8855},{"date":"2020-10-14","close":4065.5925},{"date":"2020-10-15","close":3985.3191},{"date":"2020-10-16","close":3909.7686},{"date":"2020-10-19","close":4013.6509},{"date":"2020-10-20","close":3990.0415},{"date":"2020-10-21","close":4056.1484},{"date":"2020-10-22","close":3961.7097},{"date":"2020-10-23","close":4060.8706},{"date":"2020-10-26","close":3933.3779},{"date":"2020-10-27","close":3938.0999},{"date":"2020-10-28","close":3990.0415},{"date":"2020-10-29","close":3966.4314},{"date":"2020-10-30","close":3895.6023},{"date":"2020-11-02","close":4070.3142},{"date":"2020-11-03","close":4051.4265},{"date":"2020-11-04","close":3791.7197},{"date":"2020-11-05","close":4032.5383},{"date":"2020-11-06","close":4806.937},{"date":"2020-11-09","close":4995.8154},{"date":"2020-11-10","close":4948.5962},{"date":"2020-11-11","close":5165.8047},{"date":"2020-11-12","close":5061.9229},{"date":"2020-11-13","close":4835.269},{"date":"2020-11-16","close":4769.1621},{"date":"2020-11-17","close":4674.7231},{"date":"2020-11-18","close":4759.7178},{"date":"2020-11-19","close":4674.7231},{"date":"2020-11-20","close":4674.7231},{"date":"2020-11-23","close":4707.7764},{"date":"2020-11-24","close":4740.8301},{"date":"2020-11-25","close":4684.167},{"date":"2020-11-26","close":4627.5034},{"date":"2020-11-27","close":4750.2739},{"date":"2020-11-30","close":4740.8301},{"date":"2020-12-01","close":4740.8301},{"date":"2020-12-02","close":4901.376},{"date":"2020-12-03","close":4825.8252},{"date":"2020-12-04","close":4712.4985},{"date":"2020-12-07","close":4655.8359},{"date":"2020-12-08","close":4575.562},{"date":"2020-12-09","close":4580.2842},{"date":"2020-12-10","close":4641.6689},{"date":"2020-12-11","close":4788.0488},{"date":"2020-12-14","close":4750.2739},{"date":"2020-12-15","close":4806.937},{"date":"2020-12-16","close":4882.4883},{"date":"2020-12-17","close":5345.2388},{"date":"2020-12-18","close":5194.1362},{"date":"2020-12-21","close":4967.4834},{"date":"2020-12-22","close":4844.7124},{"date":"2020-12-23","close":4788.0488},{"date":"2020-12-24","close":4750.2739},{"date":"2020-12-28","close":4693.6113},{"date":"2020-12-29","close":4817.3774},{"date":"2020-12-30","close":4950.6646},{"date":"2021-01-04","close":4979.2261},{"date":"2021-01-05","close":4979.2261},{"date":"2021-01-06","close":5217.2383},{"date":"2021-01-07","close":5360.0464},{"date":"2021-01-08","close":5360.0464},{"date":"2021-01-11","close":5226.7593},{"date":"2021-01-12","close":5236.2798},{"date":"2021-01-13","close":5207.7178},{"date":"2021-01-14","close":5207.7178},{"date":"2021-01-15","close":5360.0464},{"date":"2021-01-18","close":5026.8286},{"date":"2021-01-19","close":5207.7178},{"date":"2021-01-20","close":5179.1562},{"date":"2021-01-21","close":5083.9517},{"date":"2021-01-22","close":5198.1978},{"date":"2021-01-25","close":5217.2383},{"date":"2021-01-26","close":5179.1562},{"date":"2021-01-27","close":5264.8413},{"date":"2021-01-28","close":5160.1157},{"date":"2021-01-29","close":4826.8975},{"date":"2021-02-01","close":4779.2954},{"date":"2021-02-02","close":4798.3359},{"date":"2021-02-03","close":4855.4595},{"date":"2021-02-04","close":4855.4595},{"date":"2021-02-05","close":4807.8569},{"date":"2021-02-08","close":4760.2539},{"date":"2021-02-09","close":4688.8506},{"date":"2021-02-10","close":4631.7275},{"date":"2021-02-15","close":4693.6113},{"date":"2021-02-16","close":4760.2539},{"date":"2021-02-17","close":4836.418},{"date":"2021-02-18","close":4755.4941},{"date":"2021-02-19","close":4788.8154},{"date":"2021-02-22","close":4736.4531},{"date":"2021-02-23","close":4636.4878},{"date":"2021-02-24","close":4484.1597},{"date":"2021-02-25","close":4379.4336},{"date":"2021-02-26","close":4093.8188},{"date":"2021-03-02","close":4217.5854},{"date":"2021-03-03","close":4246.147},{"date":"2021-03-04","close":4103.3389},{"date":"2021-03-05","close":4041.4558},{"date":"2021-03-08","close":4008.1338},{"date":"2021-03-09","close":3936.7302},{"date":"2021-03-10","close":3912.929},{"date":"2021-03-11","close":3989.0928},{"date":"2021-03-12","close":4112.8594},{"date":"2021-03-15","close":4150.9414},{"date":"2021-03-16","close":4179.5034},{"date":"2021-03-17","close":4227.106},{"date":"2021-03-18","close":4279.4688},{"date":"2021-03-19","close":4274.7085},{"date":"2021-03-22","close":4236.6265},{"date":"2021-03-23","close":4231.8657},{"date":"2021-03-24","close":4179.5034},{"date":"2021-03-25","close":4308.0298},{"date":"2021-03-26","close":4284.229},{"date":"2021-03-29","close":4379.4336},{"date":"2021-03-30","close":4431.7969},{"date":"2021-03-31","close":4484.1597},{"date":"2021-04-01","close":4469.8789},{"date":"2021-04-02","close":4388.9546},{"date":"2021-04-05","close":4346.1118},{"date":"2021-04-06","close":4584.125},{"date":"2021-04-07","close":4712.6519},{"date":"2021-04-08","close":4760.2539},{"date":"2021-04-09","close":4769.7749},{"date":"2021-04-12","close":4693.6113},{"date":"2021-04-13","close":4607.9263},{"date":"2021-04-14","close":4698.3711},{"date":"2021-04-15","close":4646.0083},{"date":"2021-04-16","close":4574.604},{"date":"2021-04-19","close":4612.686},{"date":"2021-04-20","close":4617.4468},{"date":"2021-04-21","close":4569.8438},{"date":"2021-04-22","close":4626.9673},{"date":"2021-04-23","close":4565.0835},{"date":"2021-04-26","close":4498.4404},{"date":"2021-04-27","close":4503.2007},{"date":"2021-04-28","close":4446.0771},{"date":"2021-04-29","close":4369.9131},{"date":"2021-04-30","close":4327.0713},{"date":"2021-05-03","close":4355.6328},{"date":"2021-05-04","close":4365.1533},{"date":"2021-05-06","close":4388.9546},{"date":"2021-05-07","close":4417.5156},{"date":"2021-05-10","close":4465.1187},{"date":"2021-05-11","close":4465.1187},{"date":"2021-05-12","close":4350.873},{"date":"2021-05-13","close":4274.7085},{"date":"2021-05-14","close":4322.311},{"date":"2021-05-17","close":4374.6738},{"date":"2021-05-18","close":4436.5571},{"date":"2021-05-20","close":4446.0771},{"date":"2021-05-21","close":4460.3584},{"date":"2021-05-24","close":4450.8379},{"date":"2021-05-25","close":4569.8438},{"date":"2021-05-26","close":4560.3237},{"date":"2021-05-27","close":4527.002},{"date":"2021-05-28","close":4646.0083},{"date":"2021-05-31","close":4845.939},{"date":"2021-06-01","close":4903.062},{"date":"2021-06-02","close":4864.98},{"date":"2021-06-03","close":4750.7334},{"date":"2021-06-04","close":4922.103},{"date":"2021-06-07","close":4931.6235},{"date":"2021-06-08","close":5026.8286},{"date":"2021-06-09","close":4998.2671},{"date":"2021-06-10","close":5102.9927},{"date":"2021-06-11","close":5226.7593},{"date":"2021-06-14","close":5150.5952},{"date":"2021-06-15","close":4998.2671},{"date":"2021-06-16","close":5055.3901},{"date":"2021-06-17","close":5169.6357},{"date":"2021-06-18","close":5131.5537},{"date":"2021-06-21","close":5179.1562},{"date":"2021-06-22","close":5074.4316},{"date":"2021-06-23","close":5112.5132},{"date":"2021-06-24","close":5122.0337},{"date":"2021-06-25","close":5074.4316},{"date":"2021-06-28","close":5102.9927},{"date":"2021-06-29","close":5102.9927},{"date":"2021-06-30","close":5207.7178},{"date":"2021-07-01","close":5207.7178},{"date":"2021-07-02","close":5150.5952},{"date":"2021-07-05","close":5045.8696},{"date":"2021-07-06","close":5207.7178},{"date":"2021-07-07","close":5331.4849},{"date":"2021-07-08","close":5236.2798},{"date":"2021-07-09","close":5093.4722},{"date":"2021-07-12","close":5179.1562},{"date":"2021-07-13","close":5274.3618},{"date":"2021-07-14","close":5188.6772},{"date":"2021-07-15","close":5207.7178},{"date":"2021-07-16","close":5236.2798},{"date":"2021-07-19","close":5331.4849},{"date":"2021-07-20","close":5493.3335},{"date":"2021-07-21","close":5826.5513},{"date":"2021-07-22","close":5921.7563},{"date":"2021-07-23","close":5978.8789},{"date":"2021-07-26","close":6207.3716},{"date":"2021-07-27","close":5826.5513},{"date":"2021-07-28","close":5931.2764},{"date":"2021-07-29","close":6026.4819},{"date":"2021-07-30","close":6083.605},{"date":"2021-08-02","close":5997.9204},{"date":"2021-08-03","close":5902.7148},{"date":"2021-08-04","close":5940.7969},{"date":"2021-08-05","close":5874.1538},{"date":"2021-08-06","close":5797.9902},{"date":"2021-08-09","close":5845.5923},{"date":"2021-08-10","close":5845.5923},{"date":"2021-08-11","close":5626.6206},{"date":"2021-08-12","close":5759.9077},{"date":"2021-08-13","close":5550.4561},{"date":"2021-08-17","close":5474.2925},{"date":"2021-08-18","close":5683.7437},{"date":"2021-08-19","close":5283.8823},{"date":"2021-08-20","close":5045.8696},{"date":"2021-08-23","close":5122.0337},{"date":"2021-08-24","close":5379.0874},{"date":"2021-08-25","close":5521.8945},{"date":"2021-08-26","close":5474.2925},{"date":"2021-08-27","close":5569.4976},{"date":"2021-08-30","close":5569.4976},{"date":"2021-08-31","close":5531.4155},{"date":"2021-09-01","close":5579.0181},{"date":"2021-09-02","close":5626.6206},{"date":"2021-09-03","close":5817.0308},{"date":"2021-09-06","close":5921.7563},{"date":"2021-09-07","close":5874.1538},{"date":"2021-09-08","close":5855.1128},{"date":"2021-09-09","close":5855.1128},{"date":"2021-09-10","close":5864.6333},{"date":"2021-09-13","close":5636.1406},{"date":"2021-09-14","close":5721.8257},{"date":"2021-09-15","close":5683.7437},{"date":"2021-09-16","close":5588.5386},{"date":"2021-09-17","close":5493.3335},{"date":"2021-09-23","close":5293.4023},{"date":"2021-09-24","close":5283.8823},{"date":"2021-09-27","close":5331.4849},{"date":"2021-09-28","close":5236.2798},{"date":"2021-09-29","close":5122.0337},{"date":"2021-09-30","close":5150.5952},{"date":"2021-10-01","close":5102.9927},{"date":"2021-10-05","close":4874.5},{"date":"2021-10-06","close":4650.7681},{"date":"2021-10-07","close":4779.2954},{"date":"2021-10-08","close":4807.8569},{"date":"2021-10-12","close":4731.6934},{"date":"2021-10-13","close":4741.2129},{"date":"2021-10-14","close":4864.98},{"date":"2021-10-15","close":4845.939},{"date":"2021-10-18","close":4769.7749},{"date":"2021-10-19","close":4884.021},{"date":"2021-10-20","close":4903.062},{"date":"2021-10-21","close":4912.582},{"date":"2021-10-22","close":4826.8975},{"date":"2021-10-25","close":5074.4316},{"date":"2021-10-26","close":5074.4316},{"date":"2021-10-27","close":4960.1851},{"date":"2021-10-28","close":4941.144},{"date":"2021-10-29","close":4884.021},{"date":"2021-11-01","close":4884.021},{"date":"2021-11-02","close":4941.144},{"date":"2021-11-03","close":4979.2261},{"date":"2021-11-04","close":4884.021},{"date":"2021-11-05","close":4817.3774},{"date":"2021-11-08","close":4779.2954},{"date":"2021-11-09","close":4693.6113},{"date":"2021-11-10","close":4474.6392},{"date":"2021-11-11","close":4393.7148},{"date":"2021-11-12","close":4546.043},{"date":"2021-11-15","close":4622.207},{"date":"2021-11-16","close":4684.0903},{"date":"2021-11-17","close":4574.604},{"date":"2021-11-18","close":4546.043},{"date":"2021-11-19","close":4569.8438},{"date":"2021-11-22","close":4612.686},{"date":"2021-11-23","close":4574.604},{"date":"2021-11-24","close":4565.0835},{"date":"2021-11-25","close":4488.9199},{"date":"2021-11-26","close":4312.791},{"date":"2021-11-29","close":4146.1816},{"date":"2021-11-30","close":3931.97},{"date":"2021-12-01","close":4008.1338},{"date":"2021-12-02","close":4074.7776},{"date":"2021-12-03","close":4136.6611},{"date":"2021-12-06","close":4146.1816},{"date":"2021-12-07","close":4150.9414},{"date":"2021-12-08","close":4065.2568},{"date":"2021-12-09","close":4131.9009},{"date":"2021-12-10","close":4150.9414},{"date":"2021-12-13","close":4117.6201},{"date":"2021-12-14","close":4050.9763},{"date":"2021-12-15","close":4003.374},{"date":"2021-12-16","close":4031.9353},{"date":"2021-12-17","close":4036.6956},{"date":"2021-12-20","close":3927.2097},{"date":"2021-12-21","close":3884.3674},{"date":"2021-12-22","close":3927.2097},{"date":"2021-12-23","close":3936.7302},{"date":"2021-12-24","close":3984.333},{"date":"2021-12-27","close":3998.6135},{"date":"2021-12-28","close":3974.8123},{"date":"2021-12-29","close":4076.4822},{"date":"2021-12-30","close":4333.0781},{"date":"2022-01-03","close":4440.0},{"date":"2022-01-04","close":4546.1011},{"date":"2022-01-05","close":4502.5278},{"date":"2022-01-06","close":4483.1621},{"date":"2022-01-07","close":4458.9551},{"date":"2022-01-10","close":4376.6514},{"date":"2022-01-11","close":4279.8223},{"date":"2022-01-12","close":4415.3828},{"date":"2022-01-13","close":4444.4307},{"date":"2022-01-14","close":4405.6997},{"date":"2022-01-17","close":4294.3467},{"date":"2022-01-18","close":4265.2979},{"date":"2022-01-19","close":4134.5796},{"date":"2022-01-20","close":4182.9937},{"date":"2022-01-21","close":4086.165},{"date":"2022-01-24","close":4047.4336},{"date":"2022-01-25","close":3921.5569},{"date":"2022-01-26","close":3921.5569},{"date":"2022-01-27","close":3766.6309},{"date":"2022-01-28","close":3815.0452},{"date":"2022-02-03","close":3897.3496},{"date":"2022-02-04","close":3979.6538},{"date":"2022-02-07","close":3950.6052},{"date":"2022-02-08","close":3950.6052},{"date":"2022-02-09","close":3950.6052},{"date":"2022-02-10","close":3989.3367},{"date":"2022-02-11","close":3916.7153},{"date":"2022-02-14","close":3771.4724},{"date":"2022-02-15","close":3776.3137},{"date":"2022-02-16","close":3921.5569},{"date":"2022-02-17","close":3844.0938},{"date":"2022-02-18","close":3926.3982},{"date":"2022-02-21","close":3926.3982},{"date":"2022-02-22","close":3926.3982},{"date":"2022-02-23","close":3926.3982},{"date":"2022-02-24","close":3873.1426},{"date":"2022-02-25","close":3902.1912},{"date":"2022-02-28","close":3902.1912},{"date":"2022-03-02","close":4013.5437},{"date":"2022-03-03","close":4047.4336},{"date":"2022-03-04","close":4047.4336},{"date":"2022-03-07","close":3911.874},{"date":"2022-03-08","close":3853.7769},{"date":"2022-03-10","close":3853.7769},{"date":"2022-03-11","close":3955.4465},{"date":"2022-03-14","close":3936.0811},{"date":"2022-03-15","close":3936.0811},{"date":"2022-03-16","close":3940.9226},{"date":"2022-03-17","close":3940.9226},{"date":"2022-03-18","close":4023.2268},{"date":"2022-03-21","close":4037.751},{"date":"2022-03-22","close":4071.6411},{"date":"2022-03-23","close":4124.8965},{"date":"2022-03-24","close":4173.311},{"date":"2022-03-25","close":4149.104},{"date":"2022-03-28","close":4091.0068},{"date":"2022-03-29","close":4163.6279},{"date":"2022-03-30","close":4134.5796},{"date":"2022-03-31","close":4124.8965},{"date":"2022-04-01","close":4120.0552},{"date":"2022-04-04","close":4158.7866},{"date":"2022-04-05","close":4212.0425},{"date":"2022-04-06","close":4149.104},{"date":"2022-04-07","close":4023.2268},{"date":"2022-04-08","close":4018.3853},{"date":"2022-04-11","close":4028.0681},{"date":"2022-04-12","close":3989.3367},{"date":"2022-04-13","close":4028.0681},{"date":"2022-04-14","close":4032.9097},{"date":"2022-04-15","close":4086.165},{"date":"2022-04-18","close":4061.9583},{"date":"2022-04-19","close":4149.104},{"date":"2022-04-20","close":4226.5669},{"date":"2022-04-21","close":4202.3594},{"date":"2022-04-22","close":4226.5669},{"date":"2022-04-25","close":4081.324},{"date":"2022-04-26","close":4110.3726},{"date":"2022-04-27","close":4120.0552},{"date":"2022-04-28","close":4057.1165},{"date":"2022-04-29","close":4124.8965},{"date":"2022-05-02","close":4124.8965},{"date":"2022-05-03","close":4425.0654},{"date":"2022-05-04","close":4405.6997},{"date":"2022-05-06","close":4396.0171},{"date":"2022-05-09","close":4480.0},{"date":"2022-05-10","close":4376.6514},{"date":"2022-05-11","close":4323.395},{"date":"2022-05-12","close":4333.0781},{"date":"2022-05-13","close":4449.2725},{"date":"2022-05-16","close":4454.1138},{"date":"2022-05-17","close":4415.3828},{"date":"2022-05-18","close":4449.2725},{"date":"2022-05-19","close":4594.5156},{"date":"2022-05-20","close":4512.2109},{"date":"2022-05-23","close":4488.0039},{"date":"2022-05-24","close":4376.6514},{"date":"2022-05-25","close":4429.9067},{"date":"2022-05-26","close":4546.1011},{"date":"2022-05-27","close":4550.9424},{"date":"2022-05-30","close":4657.4536},{"date":"2022-05-31","close":4686.5024},{"date":"2022-06-02","close":4715.5513},{"date":"2022-06-03","close":4812.3799},{"date":"2022-06-07","close":4763.9653},{"date":"2022-06-08","close":4749.4409},{"date":"2022-06-09","close":4671.978},{"date":"2022-06-10","close":4705.8682},{"date":"2022-06-13","close":4676.8193},{"date":"2022-06-14","close":4759.1235},{"date":"2022-06-15","close":4638.0879},{"date":"2022-06-16","close":4550.9424},{"date":"2022-06-17","close":4657.4536},{"date":"2022-06-20","close":4744.5996},{"date":"2022-06-21","close":4744.5996},{"date":"2022-06-22","close":4550.9424},{"date":"2022-06-23","close":4410.541},{"date":"2022-06-24","close":4526.7354},{"date":"2022-06-27","close":4628.4053},{"date":"2022-06-28","close":4744.5996},{"date":"2022-06-29","close":5035.0854},{"date":"2022-06-30","close":4918.8906},{"date":"2022-07-01","close":4918.8906},{"date":"2022-07-04","close":4928.5737},{"date":"2022-07-05","close":5044.7681},{"date":"2022-07-06","close":4880.1592},{"date":"2022-07-07","close":4851.1108},{"date":"2022-07-08","close":4860.7935},{"date":"2022-07-11","close":4841.4277},{"date":"2022-07-12","close":4710.7095},{"date":"2022-07-13","close":4720.3921},{"date":"2022-07-14","close":4696.1855},{"date":"2022-07-15","close":4594.5156},{"date":"2022-07-18","close":4744.5996},{"date":"2022-07-19","close":4686.5024},{"date":"2022-07-20","close":4647.771},{"date":"2022-07-21","close":4628.4053},{"date":"2022-07-22","close":4618.7222},{"date":"2022-07-25","close":4546.1011},{"date":"2022-07-26","close":4652.6123},{"date":"2022-07-27","close":4652.6123},{"date":"2022-07-28","close":4642.9292},{"date":"2022-07-29","close":4797.855},{"date":"2022-08-01","close":4889.8423},{"date":"2022-08-02","close":4788.1724},{"date":"2022-08-03","close":4754.2827},{"date":"2022-08-04","close":4681.6606},{"date":"2022-08-05","close":4739.7578},{"date":"2022-08-08","close":4759.1235},{"date":"2022-08-09","close":4793.0142},{"date":"2022-08-10","close":4744.5996},{"date":"2022-08-11","close":4768.8066},{"date":"2022-08-12","close":4705.8682},{"date":"2022-08-16","close":4032.9097},{"date":"2022-08-17","close":4032.9097},{"date":"2022-08-18","close":3887.6667},{"date":"2022-08-19","close":3882.8254},{"date":"2022-08-22","close":3815.0452},{"date":"2022-08-23","close":3790.8381},{"date":"2022-08-24","close":3834.4109},{"date":"2022-08-25","close":3839.2524},{"date":"2022-08-26","close":3858.6182},{"date":"2022-08-29","close":3727.8997},{"date":"2022-08-30","close":3727.8997},{"date":"2022-08-31","close":3785.9966},{"date":"2022-09-01","close":3742.4241},{"date":"2022-09-02","close":3674.6438},{"date":"2022-09-05","close":3664.9609},{"date":"2022-09-06","close":3669.8025},{"date":"2022-09-07","close":3679.4854},{"date":"2022-09-08","close":3684.3269},{"date":"2022-09-13","close":3810.2039},{"date":"2022-09-14","close":3907.0325},{"date":"2022-09-15","close":3882.8254},{"date":"2022-09-16","close":3916.7153},{"date":"2022-09-19","close":3834.4109},{"date":"2022-09-20","close":3863.4597},{"date":"2022-09-21","close":3877.9839},{"date":"2022-09-22","close":3805.3623},{"date":"2022-09-23","close":3616.5466},{"date":"2022-09-26","close":3447.0967},{"date":"2022-09-27","close":3534.2427},{"date":"2022-09-28","close":3151.7698},{"date":"2022-09-29","close":3045.2583},{"date":"2022-09-30","close":3040.4167},{"date":"2022-10-04","close":3083.9897},{"date":"2022-10-05","close":2992.0024},{"date":"2022-10-06","close":3064.624},{"date":"2022-10-07","close":3059.7825},{"date":"2022-10-11","close":2875.8083},{"date":"2022-10-12","close":2851.6011},{"date":"2022-10-13","close":2672.4683},{"date":"2022-10-14","close":2701.5168},{"date":"2022-10-17","close":2711.1997},{"date":"2022-10-18","close":2778.9797},{"date":"2022-10-19","close":2778.9797},{"date":"2022-10-20","close":2740.2483},{"date":"2022-10-21","close":2696.6755},{"date":"2022-10-24","close":2628.8953},{"date":"2022-10-25","close":2517.5427},{"date":"2022-10-26","close":2420.7139},{"date":"2022-10-27","close":2435.2383},{"date":"2022-10-28","close":2401.3484},{"date":"2022-10-31","close":2411.031},{"date":"2022-11-01","close":2440.0796},{"date":"2022-11-02","close":2420.7139},{"date":"2022-11-03","close":2415.8726},{"date":"2022-11-04","close":2696.6755},{"date":"2022-11-07","close":2565.957},{"date":"2022-11-08","close":2590.1641},{"date":"2022-11-09","close":2575.6399},{"date":"2022-11-10","close":2522.384},{"date":"2022-11-11","close":2580.4812},{"date":"2022-11-14","close":2628.8953},{"date":"2022-11-15","close":2749.9312},{"date":"2022-11-16","close":2735.407},{"date":"2022-11-17","close":3132.4041},{"date":"2022-11-18","close":2904.8569},{"date":"2022-11-21","close":2778.9797},{"date":"2022-11-22","close":2764.4556},{"date":"2022-11-23","close":3093.6726},{"date":"2022-11-24","close":3330.9026},{"date":"2022-11-25","close":3301.854},{"date":"2022-11-28","close":3161.4526},{"date":"2022-11-29","close":3190.501},{"date":"2022-11-30","close":3132.4041},{"date":"2022-12-01","close":3151.7698},{"date":"2022-12-02","close":3127.5625},{"date":"2022-12-05","close":3025.8926},{"date":"2022-12-06","close":2866.1255},{"date":"2022-12-07","close":2832.2354},{"date":"2022-12-08","close":2701.5168},{"date":"2022-12-09","close":2778.9797},{"date":"2022-12-12","close":2788.6626},{"date":"2022-12-13","close":2808.0281},{"date":"2022-12-14","close":2832.2354},{"date":"2022-12-15","close":2832.2354},{"date":"2022-12-16","close":2832.2354},{"date":"2022-12-19","close":2832.2354},{"date":"2022-12-20","close":2793.5039},{"date":"2022-12-21","close":2653.1025},{"date":"2022-12-22","close":2686.9927},{"date":"2022-12-23","close":2662.7854},{"date":"2022-12-26","close":2667.6267},{"date":"2022-12-27","close":2701.5168},{"date":"2022-12-28","close":2785.323},{"date":"2022-12-29","close":2780.3933},{"date":"2023-01-02","close":2740.9551},{"date":"2023-01-03","close":2711.3765},{"date":"2023-01-04","close":2701.5168},{"date":"2023-01-05","close":2726.1658},{"date":"2023-01-06","close":2731.0955},{"date":"2023-01-09","close":2760.6741},{"date":"2023-01-10","close":2780.3933},{"date":"2023-01-11","close":2888.8484},{"date":"2023-01-12","close":2888.8484},{"date":"2023-01-13","close":2883.9185},{"date":"2023-01-16","close":2839.5505},{"date":"2023-01-17","close":3056.4607},{"date":"2023-01-18","close":3007.1628},{"date":"2023-01-19","close":3031.8118},{"date":"2023-01-20","close":2987.4438},{"date":"2023-01-25","close":2948.0056},{"date":"2023-01-26","close":3041.6714},{"date":"2023-01-27","close":3066.3203},{"date":"2023-01-30","close":3155.0562},{"date":"2023-01-31","close":3130.4072},{"date":"2023-02-01","close":3100.8286},{"date":"2023-02-02","close":3090.969},{"date":"2023-02-03","close":3135.3372},{"date":"2023-02-06","close":3120.5479},{"date":"2023-02-07","close":3095.8989},{"date":"2023-02-08","close":3145.1965},{"date":"2023-02-09","close":3140.2668},{"date":"2023-02-10","close":3076.1797},{"date":"2023-02-13","close":3110.6882},{"date":"2023-02-14","close":3110.6882},{"date":"2023-02-15","close":3076.1797},{"date":"2023-02-16","close":3026.8821},{"date":"2023-02-17","close":3086.0393},{"date":"2023-02-20","close":3076.1797},{"date":"2023-02-21","close":3076.1797},{"date":"2023-02-22","close":3012.0928},{"date":"2023-02-23","close":3031.8118},{"date":"2023-02-24","close":3026.8821},{"date":"2023-02-27","close":3021.9521},{"date":"2023-02-28","close":3135.3372},{"date":"2023-03-02","close":3115.6179},{"date":"2023-03-03","close":3105.7585},{"date":"2023-03-06","close":3120.5479},{"date":"2023-03-07","close":3371.9663},{"date":"2023-03-08","close":3273.3708},{"date":"2023-03-09","close":3411.4045},{"date":"2023-03-10","close":3307.8792},{"date":"2023-03-13","close":3224.073},{"date":"2023-03-14","close":3056.4607},{"date":"2023-03-15","close":3145.1965},{"date":"2023-03-16","close":3066.3203},{"date":"2023-03-17","close":3115.6179},{"date":"2023-03-20","close":3130.4072},{"date":"2023-03-21","close":3406.4746},{"date":"2023-03-22","close":3460.7021},{"date":"2023-03-23","close":3283.2305},{"date":"2023-03-24","close":3214.2134},{"date":"2023-03-27","close":3164.9158},{"date":"2023-03-28","close":3233.9326},{"date":"2023-03-29","close":3332.5281},{"date":"2023-03-30","close":3332.5281},{"date":"2023-03-31","close":3253.6516},{"date":"2023-04-03","close":3352.2473},{"date":"2023-04-04","close":3352.2473},{"date":"2023-04-05","close":3337.4578},{"date":"2023-04-06","close":3662.823},{"date":"2023-04-07","close":3741.6995},{"date":"2023-04-10","close":3864.9438},{"date":"2023-04-11","close":3800.8567},{"date":"2023-04-12","close":3766.3484},{"date":"2023-04-13","close":3850.1545},{"date":"2023-04-14","close":3874.8035},{"date":"2023-04-17","close":3855.0842},{"date":"2023-04-18","close":3864.9438},{"date":"2023-04-19","close":4017.7668},{"date":"2023-04-20","close":3815.646},{"date":"2023-04-21","close":3850.1545},{"date":"2023-04-24","close":4426.938},{"date":"2023-04-25","close":3924.1011},{"date":"2023-04-26","close":3924.1011},{"date":"2023-04-27","close":3786.0674},{"date":"2023-04-28","close":3736.7698},{"date":"2023-05-02","close":3978.3286},{"date":"2023-05-03","close":3894.5225},{"date":"2023-05-04","close":3751.5591},{"date":"2023-05-08","close":3731.8398},{"date":"2023-05-09","close":3667.7529},{"date":"2023-05-10","close":3638.1741},{"date":"2023-05-11","close":3613.5254},{"date":"2023-05-12","close":3702.2612},{"date":"2023-05-15","close":3702.2612},{"date":"2023-05-16","close":3751.5591},{"date":"2023-05-17","close":3726.9102},{"date":"2023-05-18","close":3702.2612},{"date":"2023-05-19","close":3638.1741},{"date":"2023-05-22","close":3717.0505},{"date":"2023-05-23","close":3657.8933},{"date":"2023-05-24","close":3731.8398},{"date":"2023-05-25","close":4850.8989},{"date":"2023-05-26","close":4466.3765},{"date":"2023-05-30","close":4471.3062},{"date":"2023-05-31","close":4382.5703},{"date":"2023-06-01","close":4308.6235},{"date":"2023-06-02","close":3968.469},{"date":"2023-06-05","close":4052.2754},{"date":"2023-06-07","close":4091.7134},{"date":"2023-06-08","close":4086.7837},{"date":"2023-06-09","close":3978.3286},{"date":"2023-06-12","close":4150.8706},{"date":"2023-06-13","close":4057.2051},{"date":"2023-06-14","close":3963.5393},{"date":"2023-06-15","close":3904.3821},{"date":"2023-06-16","close":3988.1882},{"date":"2023-06-19","close":4338.2021},{"date":"2023-06-20","close":4239.6069},{"date":"2023-06-21","close":4259.3257},{"date":"2023-06-22","close":4141.0112},{"date":"2023-06-23","close":4027.6265},{"date":"2023-06-26","close":3948.75},{"date":"2023-06-27","close":3869.8735},{"date":"2023-06-28","close":4269.1855},{"date":"2023-06-29","close":4012.8372},{"date":"2023-06-30","close":3805.7866},{"date":"2023-07-03","close":3943.8203},{"date":"2023-07-04","close":3855.0842},{"date":"2023-07-05","close":3756.4888},{"date":"2023-07-06","close":3623.3848},{"date":"2023-07-07","close":3608.5955},{"date":"2023-07-10","close":3529.719},{"date":"2023-07-11","close":3544.5085},{"date":"2023-07-12","close":3608.5955},{"date":"2023-07-13","close":3608.5955},{"date":"2023-07-14","close":3717.0505},{"date":"2023-07-17","close":3820.5759},{"date":"2023-07-18","close":3707.1909},{"date":"2023-07-19","close":3608.5955},{"date":"2023-07-20","close":3741.6995},{"date":"2023-07-21","close":3559.2979},{"date":"2023-07-24","close":3317.7388},{"date":"2023-07-25","close":3352.2473},{"date":"2023-07-26","close":3081.1096},{"date":"2023-07-27","close":3209.2837},{"date":"2023-07-28","close":3416.3342},{"date":"2023-07-31","close":3662.823},{"date":"2023-08-01","close":3623.3848},{"date":"2023-08-02","close":3539.5786},{"date":"2023-08-03","close":3505.0703},{"date":"2023-08-04","close":3510.0},{"date":"2023-08-07","close":3539.5786},{"date":"2023-08-08","close":3559.2979},{"date":"2023-08-09","close":3500.1404},{"date":"2023-08-10","close":3465.6321},{"date":"2023-08-11","close":3480.4214},{"date":"2023-08-14","close":3357.177},{"date":"2023-08-16","close":3229.0029},{"date":"2023-08-17","close":3312.8091},{"date":"2023-08-18","close":3352.2473},{"date":"2023-08-21","close":3273.3708},{"date":"2023-08-22","close":3214.2134},{"date":"2023-08-23","close":3214.2134},{"date":"2023-08-24","close":3209.2837},{"date":"2023-08-25","close":3174.7754},{"date":"2023-08-28","close":3648.0337},{"date":"2023-08-29","close":3450.8428},{"date":"2023-08-30","close":3440.9832},{"date":"2023-08-31","close":3396.6152},{"date":"2023-09-01","close":3401.5449},{"date":"2023-09-04","close":3322.6685},{"date":"2023-09-05","close":3258.5815},{"date":"2023-09-06","close":3253.6516},{"date":"2023-09-07","close":3219.1433},{"date":"2023-09-08","close":3219.1433},{"date":"2023-09-11","close":3253.6516},{"date":"2023-09-12","close":3179.7051},{"date":"2023-09-13","close":3120.5479},{"date":"2023-09-14","close":3140.2668},{"date":"2023-09-15","close":3130.4072},{"date":"2023-09-18","close":3086.0393},{"date":"2023-09-19","close":3066.3203},{"date":"2023-09-20","close":3130.4072},{"date":"2023-09-21","close":3056.4607},{"date":"2023-09-22","close":3076.1797},{"date":"2023-09-25","close":2992.3735},{"date":"2023-09-26","close":2943.0759},{"date":"2023-09-27","close":2943.0759},{"date":"2023-10-04","close":2790.2529},{"date":"2023-10-05","close":2711.3765},{"date":"2023-10-06","close":2957.8652},{"date":"2023-10-10","close":2859.2698},{"date":"2023-10-11","close":2992.3735},{"date":"2023-10-12","close":2987.4438},{"date":"2023-10-13","close":2967.7246},{"date":"2023-10-16","close":2893.7781},{"date":"2023-10-17","close":2928.2866},{"date":"2023-10-18","close":2859.2698},{"date":"2023-10-19","close":2800.1123},{"date":"2023-10-20","close":2711.3765},{"date":"2023-10-23","close":2686.7275},{"date":"2023-10-24","close":2701.5168},{"date":"2023-10-25","close":2701.5168},{"date":"2023-10-26","close":2602.9214},{"date":"2023-10-27","close":2602.9214},{"date":"2023-10-30","close":2583.2021},{"date":"2023-10-31","close":2524.0449},{"date":"2023-11-01","close":2553.6235},{"date":"2023-11-02","close":2676.8679},{"date":"2023-11-03","close":2691.6572},{"date":"2023-11-06","close":2740.9551},{"date":"2023-11-07","close":2770.5337},{"date":"2023-11-08","close":2770.5337},{"date":"2023-11-09","close":2760.6741},{"date":"2023-11-10","close":2676.8679},{"date":"2023-11-13","close":2785.323},{"date":"2023-11-14","close":3618.4551},{"date":"2023-11-15","close":3648.0337},{"date":"2023-11-16","close":3569.1572},{"date":"2023-11-17","close":3293.0898},{"date":"2023-11-20","close":3327.5984},{"date":"2023-11-21","close":3672.6826},{"date":"2023-11-22","close":3756.4888},{"date":"2023-11-23","close":3643.104},{"date":"2023-11-24","close":3677.6123},{"date":"2023-11-27","close":3672.6826},{"date":"2023-11-28","close":3450.8428},{"date":"2023-11-29","close":3416.3342},{"date":"2023-11-30","close":3544.5085},{"date":"2023-12-01","close":3445.9128},{"date":"2023-12-04","close":3519.8596},{"date":"2023-12-05","close":3371.9663},{"date":"2023-12-06","close":3376.896},{"date":"2023-12-07","close":3510.0},{"date":"2023-12-08","close":3554.3679},{"date":"2023-12-11","close":3539.5786},{"date":"2023-12-12","close":3549.4382},{"date":"2023-12-13","close":3534.6489},{"date":"2023-12-14","close":3559.2979},{"date":"2023-12-15","close":3524.7893},{"date":"2023-12-18","close":3593.8062},{"date":"2023-12-19","close":3603.6658},{"date":"2023-12-20","close":3790.9973},{"date":"2023-12-21","close":3820.5759},{"date":"2023-12-22","close":3579.0168},{"date":"2023-12-26","close":3510.0},{"date":"2023-12-27","close":3420.0},{"date":"2023-12-28","close":3510.0},{"date":"2024-01-02","close":3565.0},{"date":"2024-01-03","close":3525.0},{"date":"2024-01-04","close":3485.0},{"date":"2024-01-05","close":3445.0},{"date":"2024-01-08","close":3550.0},{"date":"2024-01-09","close":3570.0},{"date":"2024-01-10","close":3670.0},{"date":"2024-01-11","close":3630.0},{"date":"2024-01-12","close":3635.0},{"date":"2024-01-15","close":3650.0},{"date":"2024-01-16","close":3610.0},{"date":"2024-01-17","close":3605.0},{"date":"2024-01-18","close":3615.0},{"date":"2024-01-19","close":3580.0},{"date":"2024-01-22","close":3550.0},{"date":"2024-01-23","close":3520.0},{"date":"2024-01-24","close":3470.0},{"date":"2024-01-25","close":3410.0},{"date":"2024-01-26","close":3530.0},{"date":"2024-01-29","close":3100.0},{"date":"2024-01-30","close":3010.0},{"date":"2024-01-31","close":2975.0},{"date":"2024-02-01","close":3010.0},{"date":"2024-02-02","close":3015.0},{"date":"2024-02-05","close":3020.0},{"date":"2024-02-06","close":3180.0},{"date":"2024-02-07","close":3135.0},{"date":"2024-02-08","close":3170.0},{"date":"2024-02-13","close":3200.0},{"date":"2024-02-14","close":3165.0},{"date":"2024-02-15","close":3125.0},{"date":"2024-02-16","close":3140.0},{"date":"2024-02-19","close":3245.0},{"date":"2024-02-20","close":3270.0},{"date":"2024-02-21","close":3295.0},{"date":"2024-02-22","close":3275.0},{"date":"2024-02-23","close":3260.0},{"date":"2024-02-26","close":3280.0},{"date":"2024-02-27","close":3280.0},{"date":"2024-02-28","close":3240.0},{"date":"2024-02-29","close":3120.0},{"date":"2024-03-04","close":2950.0},{"date":"2024-03-05","close":2950.0},{"date":"2024-03-06","close":2880.0},{"date":"2024-03-07","close":2780.0},{"date":"2024-03-08","close":2800.0},{"date":"2024-03-11","close":2810.0},{"date":"2024-03-12","close":2900.0},{"date":"2024-03-13","close":2840.0},{"date":"2024-03-14","close":2815.0},{"date":"2024-03-15","close":2785.0},{"date":"2024-03-18","close":2820.0},{"date":"2024-03-19","close":2770.0},{"date":"2024-03-20","close":2770.0},{"date":"2024-03-21","close":2715.0},{"date":"2024-03-22","close":2745.0},{"date":"2024-03-25","close":2680.0},{"date":"2024-03-26","close":2635.0},{"date":"2024-03-27","close":2640.0},{"date":"2024-03-28","close":2610.0},{"date":"2024-03-29","close":2600.0},{"date":"2024-04-01","close":2630.0},{"date":"2024-04-02","close":2635.0},{"date":"2024-04-03","close":2595.0},{"date":"2024-04-04","close":2600.0},{"date":"2024-04-05","close":2535.0},{"date":"2024-04-08","close":2480.0},{"date":"2024-04-09","close":2425.0},{"date":"2024-04-11","close":2330.0},{"date":"2024-04-12","close":2300.0},{"date":"2024-04-15","close":2330.0},{"date":"2024-04-16","close":2270.0},{"date":"2024-04-17","close":2280.0},{"date":"2024-04-18","close":2330.0},{"date":"2024-04-19","close":2365.0},{"date":"2024-04-22","close":2425.0},{"date":"2024-04-23","close":2400.0},{"date":"2024-04-24","close":2405.0},{"date":"2024-04-25","close":2335.0},{"date":"2024-04-26","close":2315.0},{"date":"2024-04-29","close":2340.0},{"date":"2024-04-30","close":2340.0},{"date":"2024-05-02","close":2320.0},{"date":"2024-05-03","close":2280.0},{"date":"2024-05-07","close":1840.0},{"date":"2024-05-08","close":1879.0},{"date":"2024-05-09","close":1879.0},{"date":"2024-05-10","close":1875.0},{"date":"2024-05-13","close":1837.0},{"date":"2024-05-14","close":1848.0},{"date":"2024-05-16","close":1836.0},{"date":"2024-05-17","close":1827.0},{"date":"2024-05-20","close":1817.0},{"date":"2024-05-21","close":1781.0},{"date":"2024-05-22","close":2170.0},{"date":"2024-05-23","close":2085.0},{"date":"2024-05-24","close":2010.0},{"date":"2024-05-27","close":2120.0},{"date":"2024-05-28","close":2045.0},{"date":"2024-05-29","close":2010.0},{"date":"2024-05-30","close":1945.0},{"date":"2024-05-31","close":1978.0},{"date":"2024-06-03","close":1915.0},{"date":"2024-06-04","close":1867.0},{"date":"2024-06-05","close":1893.0},{"date":"2024-06-07","close":1826.0},{"date":"2024-06-10","close":1884.0},{"date":"2024-06-11","close":1900.0},{"date":"2024-06-12","close":1890.0},{"date":"2024-06-13","close":1889.0},{"date":"2024-06-14","close":1899.0},{"date":"2024-06-17","close":1845.0},{"date":"2024-06-18","close":1852.0},{"date":"2024-06-19","close":1839.0},{"date":"2024-06-20","close":1833.0},{"date":"2024-06-21","close":1816.0},{"date":"2024-06-24","close":1785.0},{"date":"2024-06-25","close":1813.0},{"date":"2024-06-26","close":1797.0},{"date":"2024-06-27","close":1841.0},{"date":"2024-06-28","close":1839.0},{"date":"2024-07-01","close":1800.0},{"date":"2024-07-02","close":1770.0},{"date":"2024-07-03","close":1767.0},{"date":"2024-07-04","close":1751.0},{"date":"2024-07-05","close":1750.0},{"date":"2024-07-08","close":1784.0},{"date":"2024-07-09","close":1770.0},{"date":"2024-07-10","close":1788.0},{"date":"2024-07-11","close":1770.0},{"date":"2024-07-12","close":1769.0},{"date":"2024-07-15","close":1763.0},{"date":"2024-07-16","close":1772.0},{"date":"2024-07-17","close":1771.0},{"date":"2024-07-18","close":1753.0},{"date":"2024-07-19","close":1739.0},{"date":"2024-07-22","close":1702.0},{"date":"2024-07-23","close":1645.0},{"date":"2024-07-24","close":1649.0},{"date":"2024-07-25","close":1647.0},{"date":"2024-07-26","close":1648.0},{"date":"2024-07-29","close":1650.0},{"date":"2024-07-30","close":1658.0},{"date":"2024-07-31","close":1629.0},{"date":"2024-08-01","close":1614.0},{"date":"2024-08-02","close":1564.0},{"date":"2024-08-05","close":1354.0},{"date":"2024-08-06","close":1260.0},{"date":"2024-08-07","close":1030.0},{"date":"2024-08-08","close":1017.0},{"date":"2024-08-09","close":1039.0},{"date":"2024-08-12","close":1057.0},{"date":"2024-08-13","close":1019.0},{"date":"2024-08-14","close":1011.0},{"date":"2024-08-16","close":1011.0},{"date":"2024-08-19","close":743.0},{"date":"2024-08-20","close":780.0},{"date":"2024-08-21","close":810.0},{"date":"2024-08-22","close":782.0},{"date":"2024-08-23","close":783.0},{"date":"2024-08-26","close":785.0},{"date":"2024-08-27","close":791.0},{"date":"2024-08-28","close":818.0},{"date":"2024-08-29","close":805.0},{"date":"2024-08-30","close":811.0},{"date":"2024-09-02","close":843.0},{"date":"2024-09-03","close":845.0},{"date":"2024-09-04","close":822.0},{"date":"2024-09-05","close":836.0},{"date":"2024-09-06","close":1086.0},{"date":"2024-09-09","close":1275.0},{"date":"2024-09-10","close":939.0},{"date":"2024-09-11","close":907.0},{"date":"2024-09-12","close":884.0},{"date":"2024-09-13","close":858.0},{"date":"2024-09-19","close":848.0},{"date":"2024-09-20","close":852.0},{"date":"2024-09-23","close":832.0},{"date":"2024-09-24","close":885.0},{"date":"2024-09-25","close":885.0},{"date":"2024-09-26","close":940.0},{"date":"2024-09-27","close":898.0},{"date":"2024-09-30","close":920.0},{"date":"2024-10-02","close":1000.0},{"date":"2024-10-04","close":970.0},{"date":"2024-10-07","close":996.0},{"date":"2024-10-08","close":1006.0},{"date":"2024-10-10","close":950.0},{"date":"2024-10-11","close":969.0},{"date":"2024-10-14","close":918.0},{"date":"2024-10-15","close":882.0},{"date":"2024-10-16","close":863.0},{"date":"2024-10-17","close":840.0},{"date":"2024-10-18","close":840.0},{"date":"2024-10-21","close":867.0},{"date":"2024-10-22","close":848.0},{"date":"2024-10-23","close":859.0},{"date":"2024-10-24","close":844.0},{"date":"2024-10-25","close":834.0},{"date":"2024-10-28","close":932.0},{"date":"2024-10-29","close":864.0},{"date":"2024-10-30","close":848.0},{"date":"2024-10-31","close":844.0},{"date":"2024-11-01","close":855.0},{"date":"2024-11-04","close":871.0},{"date":"2024-11-05","close":902.0},{"date":"2024-11-06","close":865.0},{"date":"2024-11-07","close":842.0},{"date":"2024-11-08","close":894.0},{"date":"2024-11-11","close":917.0},{"date":"2024-11-12","close":891.0},{"date":"2024-11-13","close":864.0},{"date":"2024-11-14","close":965.0},{"date":"2024-11-15","close":923.0},{"date":"2024-11-18","close":997.0},{"date":"2024-11-19","close":966.0},{"date":"2024-11-20","close":994.0},{"date":"2024-11-21","close":971.0},{"date":"2024-11-22","close":972.0},{"date":"2024-11-25","close":968.0},{"date":"2024-11-26","close":1002.0},{"date":"2024-11-27","close":981.0},{"date":"2024-11-28","close":989.0},{"date":"2024-11-29","close":1012.0},{"date":"2024-12-02","close":1075.0},{"date":"2024-12-03","close":1224.0},{"date":"2024-12-04","close":1154.0},{"date":"2024-12-05","close":1114.0},{"date":"2024-12-06","close":1042.0},{"date":"2024-12-09","close":972.0},{"date":"2024-12-10","close":999.0},{"date":"2024-12-11","close":1098.0},{"date":"2024-12-12","close":1091.0},{"date":"2024-12-13","close":1091.0},{"date":"2024-12-16","close":1089.0},{"date":"2024-12-17","close":1109.0},{"date":"2024-12-18","close":1190.0},{"date":"2024-12-19","close":1160.0},{"date":"2024-12-20","close":1037.0},{"date":"2024-12-23","close":913.0},{"date":"2024-12-24","close":899.0},{"date":"2024-12-26","close":842.0},{"date":"2024-12-27","close":768.0},{"date":"2024-12-30","close":858.0},{"date":"2025-01-02","close":895.0},{"date":"2025-01-03","close":901.0},{"date":"2025-01-06","close":899.0},{"date":"2025-01-07","close":906.0},{"date":"2025-01-08","close":894.0},{"date":"2025-01-09","close":898.0},{"date":"2025-01-10","close":889.0},{"date":"2025-01-13","close":894.0},{"date":"2025-01-14","close":897.0},{"date":"2025-01-15","close":885.0},{"date":"2025-01-16","close":888.0},{"date":"2025-01-17","close":913.0},{"date":"2025-01-20","close":979.0},{"date":"2025-01-21","close":973.0},{"date":"2025-01-22","close":972.0},{"date":"2025-01-23","close":950.0},{"date":"2025-01-24","close":981.0},{"date":"2025-01-31","close":977.0},{"date":"2025-02-03","close":969.0},{"date":"2025-02-04","close":1021.0},{"date":"2025-02-05","close":1000.0},{"date":"2025-02-06","close":998.0},{"date":"2025-02-07","close":973.0},{"date":"2025-02-10","close":952.0},{"date":"2025-02-11","close":954.0},{"date":"2025-02-12","close":945.0},{"date":"2025-02-13","close":945.0},{"date":"2025-02-14","close":930.0},{"date":"2025-02-17","close":935.0},{"date":"2025-02-18","close":925.0},{"date":"2025-02-19","close":930.0},{"date":"2025-02-20","close":900.0},{"date":"2025-02-21","close":915.0},{"date":"2025-02-24","close":925.0},{"date":"2025-02-25","close":941.0},{"date":"2025-02-26","close":965.0},{"date":"2025-02-27","close":880.0},{"date":"2025-02-28","close":825.0},{"date":"2025-03-04","close":800.0},{"date":"2025-03-05","close":782.0},{"date":"2025-03-06","close":764.0},{"date":"2025-03-07","close":760.0},{"date":"2025-03-10","close":770.0},{"date":"2025-03-11","close":774.0},{"date":"2025-03-12","close":771.0},{"date":"2025-03-13","close":765.0},{"date":"2025-03-14","close":752.0},{"date":"2025-03-17","close":743.0},{"date":"2025-03-18","close":738.0},{"date":"2025-03-19","close":756.0},{"date":"2025-03-20","close":756.0},{"date":"2025-03-21","close":756.0},{"date":"2025-03-24","close":756.0},{"date":"2025-03-25","close":756.0},{"date":"2025-03-26","close":756.0},{"date":"2025-03-27","close":756.0},{"date":"2025-03-28","close":756.0},{"date":"2025-03-31","close":756.0},{"date":"2025-04-01","close":756.0},{"date":"2025-04-02","close":756.0},{"date":"2025-04-03","close":756.0},{"date":"2025-04-04","close":756.0},{"date":"2025-04-07","close":756.0},{"date":"2025-04-08","close":756.0},{"date":"2025-04-09","close":756.0},{"date":"2025-04-10","close":756.0},{"date":"2025-04-11","close":756.0},{"date":"2025-04-14","close":756.0},{"date":"2025-04-15","close":756.0},{"date":"2025-04-16","close":756.0},{"date":"2025-04-17","close":756.0},{"date":"2025-04-18","close":756.0},{"date":"2025-04-21","close":756.0},{"date":"2025-04-22","close":756.0},{"date":"2025-04-23","close":756.0},{"date":"2025-04-24","close":756.0},{"date":"2025-04-25","close":756.0},{"date":"2025-04-28","close":756.0},{"date":"2025-04-29","close":756.0},{"date":"2025-04-30","close":756.0},{"date":"2025-05-02","close":756.0},{"date":"2025-05-07","close":756.0},{"date":"2025-05-08","close":756.0},{"date":"2025-05-09","close":756.0},{"date":"2025-05-12","close":756.0},{"date":"2025-05-13","close":756.0},{"date":"2025-05-14","close":756.0},{"date":"2025-05-15","close":756.0},{"date":"2025-05-16","close":756.0},{"date":"2025-05-19","close":756.0},{"date":"2025-05-20","close":756.0},{"date":"2025-05-21","close":756.0},{"date":"2025-05-22","close":756.0},{"date":"2025-05-23","close":756.0},{"date":"2025-05-26","close":756.0},{"date":"2025-05-27","close":756.0},{"date":"2025-05-28","close":756.0},{"date":"2025-05-29","close":756.0},{"date":"2025-05-30","close":756.0},{"date":"2025-06-02","close":756.0},{"date":"2025-06-04","close":756.0},{"date":"2025-06-05","close":756.0},{"date":"2025-06-09","close":756.0},{"date":"2025-06-10","close":756.0},{"date":"2025-06-11","close":756.0},{"date":"2025-06-12","close":756.0},{"date":"2025-06-13","close":756.0},{"date":"2025-06-16","close":756.0},{"date":"2025-06-17","close":756.0},{"date":"2025-06-18","close":756.0},{"date":"2025-06-19","close":756.0},{"date":"2025-06-20","close":756.0},{"date":"2025-06-23","close":756.0},{"date":"2025-06-24","close":756.0},{"date":"2025-06-25","close":756.0},{"date":"2025-06-26","close":756.0},{"date":"2025-06-27","close":756.0},{"date":"2025-06-30","close":756.0},{"date":"2025-07-01","close":756.0},{"date":"2025-07-02","close":756.0},{"date":"2025-07-03","close":756.0},{"date":"2025-07-04","close":756.0},{"date":"2025-07-07","close":756.0},{"date":"2025-07-08","close":756.0},{"date":"2025-07-09","close":756.0},{"date":"2025-07-10","close":756.0},{"date":"2025-07-11","close":756.0},{"date":"2025-07-14","close":756.0},{"date":"2025-07-15","close":756.0},{"date":"2025-07-16","close":756.0},{"date":"2025-07-17","close":756.0},{"date":"2025-07-18","close":756.0},{"date":"2025-07-21","close":756.0},{"date":"2025-07-22","close":756.0},{"date":"2025-07-23","close":756.0},{"date":"2025-07-24","close":756.0},{"date":"2025-07-25","close":756.0},{"date":"2025-07-28","close":756.0},{"date":"2025-07-29","close":756.0},{"date":"2025-07-30","close":756.0},{"date":"2025-07-31","close":756.0},{"date":"2025-08-01","close":756.0},{"date":"2025-08-04","close":756.0},{"date":"2025-08-05","close":756.0},{"date":"2025-08-06","close":756.0},{"date":"2025-08-07","close":756.0},{"date":"2025-08-08","close":756.0},{"date":"2025-08-11","close":756.0},{"date":"2025-08-12","close":756.0},{"date":"2025-08-13","close":756.0},{"date":"2025-08-14","close":756.0},{"date":"2025-08-18","close":756.0},{"date":"2025-08-19","close":756.0},{"date":"2025-08-20","close":756.0},{"date":"2025-08-21","close":756.0},{"date":"2025-08-22","close":756.0},{"date":"2025-08-25","close":756.0},{"date":"2025-08-26","close":756.0},{"date":"2025-08-27","close":756.0},{"date":"2025-08-28","close":756.0},{"date":"2025-08-29","close":756.0},{"date":"2025-09-01","close":756.0},{"date":"2025-09-02","close":756.0},{"date":"2025-09-03","close":756.0},{"date":"2025-09-04","close":756.0},{"date":"2025-09-05","close":756.0},{"date":"2025-09-08","close":756.0},{"date":"2025-09-09","close":756.0},{"date":"2025-09-10","close":756.0},{"date":"2025-09-11","close":756.0},{"date":"2025-09-12","close":756.0},{"date":"2025-09-15","close":756.0},{"date":"2025-09-16","close":756.0},{"date":"2025-09-17","close":756.0},{"date":"2025-09-18","close":756.0},{"date":"2025-09-19","close":756.0},{"date":"2025-09-22","close":756.0},{"date":"2025-09-23","close":756.0},{"date":"2025-09-24","close":756.0},{"date":"2025-09-25","close":756.0},{"date":"2025-09-26","close":756.0},{"date":"2025-09-29","close":756.0},{"date":"2025-09-30","close":756.0},{"date":"2025-10-01","close":756.0},{"date":"2025-10-02","close":756.0},{"date":"2025-10-10","close":756.0},{"date":"2025-10-13","close":756.0},{"date":"2025-10-14","close":756.0},{"date":"2025-10-15","close":756.0},{"date":"2025-10-16","close":756.0},{"date":"2025-10-17","close":756.0},{"date":"2025-10-20","close":756.0},{"date":"2025-10-21","close":756.0},{"date":"2025-10-22","close":756.0},{"date":"2025-10-23","close":756.0},{"date":"2025-10-24","close":756.0},{"date":"2025-10-27","close":756.0},{"date":"2025-10-28","close":756.0},{"date":"2025-10-29","close":756.0},{"date":"2025-10-30","close":756.0},{"date":"2025-10-31","close":756.0},{"date":"2025-11-03","close":756.0},{"date":"2025-11-04","close":756.0},{"date":"2025-11-05","close":756.0},{"date":"2025-11-06","close":756.0},{"date":"2025-11-07","close":756.0},{"date":"2025-11-10","close":756.0},{"date":"2025-11-11","close":756.0},{"date":"2025-11-12","close":756.0},{"date":"2025-11-13","close":756.0},{"date":"2025-11-14","close":756.0},{"date":"2025-11-17","close":756.0},{"date":"2025-11-18","close":756.0},{"date":"2025-11-19","close":756.0},{"date":"2025-11-20","close":756.0},{"date":"2025-11-21","close":756.0},{"date":"2025-11-24","close":756.0},{"date":"2025-11-25","close":756.0},{"date":"2025-11-26","close":756.0},{"date":"2025-11-27","close":756.0},{"date":"2025-11-28","close":756.0},{"date":"2025-12-01","close":756.0},{"date":"2025-12-02","close":756.0},{"date":"2025-12-03","close":756.0},{"date":"2025-12-04","close":756.0},{"date":"2025-12-05","close":756.0},{"date":"2025-12-08","close":756.0},{"date":"2025-12-09","close":756.0},{"date":"2025-12-10","close":756.0},{"date":"2025-12-11","close":756.0},{"date":"2025-12-12","close":756.0},{"date":"2025-12-15","close":756.0},{"date":"2025-12-16","close":756.0},{"date":"2025-12-17","close":756.0},{"date":"2025-12-18","close":756.0},{"date":"2025-12-19","close":756.0},{"date":"2025-12-22","close":756.0},{"date":"2025-12-23","close":756.0},{"date":"2025-12-24","close":756.0},{"date":"2025-12-26","close":756.0},{"date":"2025-12-29","close":756.0},{"date":"2025-12-30","close":756.0},{"date":"2026-01-02","close":756.0},{"date":"2026-01-05","close":756.0},{"date":"2026-01-06","close":756.0},{"date":"2026-01-07","close":756.0},{"date":"2026-01-08","close":756.0},{"date":"2026-01-09","close":756.0},{"date":"2026-01-12","close":756.0},{"date":"2026-01-13","close":756.0},{"date":"2026-01-14","close":756.0},{"date":"2026-01-15","close":756.0},{"date":"2026-01-16","close":756.0},{"date":"2026-01-19","close":756.0},{"date":"2026-01-20","close":756.0},{"date":"2026-01-21","close":756.0},{"date":"2026-01-22","close":756.0},{"date":"2026-01-23","close":756.0},{"date":"2026-01-26","close":756.0},{"date":"2026-01-27","close":756.0},{"date":"2026-01-28","close":756.0},{"date":"2026-01-29","close":756.0},{"date":"2026-01-30","close":756.0},{"date":"2026-02-02","close":756.0},{"date":"2026-02-03","close":756.0},{"date":"2026-02-04","close":756.0},{"date":"2026-02-05","close":756.0},{"date":"2026-02-06","close":756.0},{"date":"2026-02-09","close":756.0},{"date":"2026-02-10","close":756.0},{"date":"2026-02-11","close":756.0},{"date":"2026-02-12","close":756.0},{"date":"2026-02-13","close":756.0},{"date":"2026-02-19","close":756.0},{"date":"2026-02-20","close":756.0},{"date":"2026-02-23","close":756.0},{"date":"2026-02-24","close":756.0},{"date":"2026-02-25","close":756.0},{"date":"2026-02-26","close":756.0},{"date":"2026-02-27","close":756.0},{"date":"2026-03-03","close":756.0},{"date":"2026-03-04","close":756.0},{"date":"2026-03-05","close":756.0},{"date":"2026-03-06","close":756.0},{"date":"2026-03-09","close":756.0},{"date":"2026-03-10","close":756.0},{"date":"2026-03-11","close":756.0},{"date":"2026-03-12","close":756.0},{"date":"2026-03-13","close":756.0},{"date":"2026-03-16","close":756.0},{"date":"2026-03-17","close":756.0},{"date":"2026-03-18","close":756.0},{"date":"2026-03-19","close":756.0},{"date":"2026-03-20","close":756.0},{"date":"2026-03-23","close":756.0},{"date":"2026-03-24","close":756.0},{"date":"2026-03-25","close":756.0},{"date":"2026-03-26","close":756.0},{"date":"2026-03-27","close":756.0},{"date":"2026-03-30","close":756.0},{"date":"2026-03-31","close":756.0},{"date":"2026-04-01","close":756.0},{"date":"2026-04-02","close":756.0},{"date":"2026-04-03","close":756.0},{"date":"2026-04-06","close":756.0},{"date":"2026-04-07","close":756.0},{"date":"2026-04-08","close":756.0},{"date":"2026-04-09","close":756.0},{"date":"2026-04-10","close":756.0},{"date":"2026-04-13","close":756.0},{"date":"2026-04-14","close":756.0},{"date":"2026-04-15","close":756.0},{"date":"2026-04-16","close":756.0},{"date":"2026-04-17","close":756.0},{"date":"2026-04-20","close":756.0},{"date":"2026-04-21","close":756.0},{"date":"2026-04-22","close":756.0},{"date":"2026-04-23","close":756.0},{"date":"2026-04-24","close":756.0},{"date":"2026-04-27","close":756.0},{"date":"2026-04-28","close":756.0},{"date":"2026-04-29","close":756.0},{"date":"2026-04-30","close":756.0},{"date":"2026-05-04","close":756.0},{"date":"2026-05-06","close":756.0},{"date":"2026-05-07","close":756.0},{"date":"2026-05-08","close":756.0},{"date":"2026-05-11","close":756.0},{"date":"2026-05-12","close":756.0},{"date":"2026-05-13","close":756.0},{"date":"2026-05-14","close":756.0},{"date":"2026-05-15","close":756.0},{"date":"2026-05-18","close":756.0},{"date":"2026-05-19","close":756.0},{"date":"2026-05-20","close":756.0},{"date":"2026-05-21","close":756.0},{"date":"2026-05-22","close":756.0},{"date":"2026-05-26","close":756.0},{"date":"2026-05-27","close":756.0},{"date":"2026-05-28","close":756.0},{"date":"2026-05-29","close":756.0},{"date":"2026-06-01","close":756.0},{"date":"2026-06-02","close":756.0},{"date":"2026-06-04","close":756.0},{"date":"2026-06-05","close":756.0},{"date":"2026-06-08","close":756.0},{"date":"2026-06-09","close":756.0},{"date":"2026-06-10","close":756.0},{"date":"2026-06-11","close":756.0},{"date":"2026-06-12","close":756.0},{"date":"2026-06-15","close":756.0},{"date":"2026-06-16","close":756.0},{"date":"2026-06-17","close":756.0},{"date":"2026-06-18","close":756.0},{"date":"2026-06-19","close":756.0},{"date":"2026-06-22","close":756.0},{"date":"2026-06-23","close":756.0},{"date":"2026-06-24","close":756.0},{"date":"2026-06-25","close":756.0},{"date":"2026-06-26","close":756.0},{"date":"2026-06-29","close":756.0},{"date":"2026-06-30","close":756.0},{"date":"2026-07-01","close":756.0},{"date":"2026-07-02","close":756.0},{"date":"2026-07-03","close":756.0},{"date":"2026-07-06","close":756.0},{"date":"2026-07-07","close":756.0},{"date":"2026-07-08","close":756.0},{"date":"2026-07-09","close":756.0},{"date":"2026-07-10","close":756.0},{"date":"2026-07-13","close":756.0},{"date":"2026-07-14","close":756.0},{"date":"2026-07-15","close":756.0},{"date":"2026-07-16","close":756.0},{"date":"2026-07-20","close":756.0},{"date":"2026-07-21","close":756.0},{"date":"2026-07-22","close":756.0},{"date":"2026-07-23","close":756.0},{"date":"2026-07-24","close":756.0},{"date":"2026-07-27","close":756.0},{"date":"2026-07-28","close":756.0},{"date":"2026-07-29","close":756.0},{"date":"2026-07-30","close":756.0},{"date":"2026-07-31","close":756.0},{"date":"2026-08-03","close":756.0},{"date":"2026-08-04","close":756.0},{"date":"2026-08-05","close":756.0},{"date":"2026-08-06","close":756.0},{"date":"2026-08-07","close":756.0},{"date":"2026-08-10","close":756.0},{"date":"2026-08-11","close":756.0},{"date":"2026-08-12","close":756.0},{"date":"2026-08-13","close":756.0},{"date":"2026-08-14","close":756.0},{"date":"2026-08-18","close":756.0},{"date":"2026-08-19","close":756.0},{"date":"2026-08-20","close":756.0},{"date":"2026-08-21","close":756.0},{"date":"2026-08-24","close":756.0},{"date":"2026-08-25","close":756.0},{"date":"2026-08-26","close":756.0},{"date":"2026-08-27","close":756.0},{"date":"2026-08-28","close":756.0},{"date":"2026-08-31","close":756.0},{"date":"2026-09-01","close":756.0},{"date":"2026-09-02","close":756.0},{"date":"2026-09-03","close":756.0},{"date":"2026-09-04","close":756.0},{"date":"2026-09-07","close":756.0},{"date":"2026-09-08","close":756.0},{"date":"2026-09-09","close":756.0},{"date":"2026-09-10","close":756.0},{"date":"2026-09-11","close":756.0},{"date":"2026-09-14","close":756.0},{"date":"2026-09-15","close":756.0},{"date":"2026-09-16","close":756.0},{"date":"2026-09-17","close":756.0},{"date":"2026-09-18","close":756.0},{"date":"2026-09-21","close":756.0},{"date":"2026-09-22","close":756.0},{"date":"2026-09-23","close":756.0},{"date":"2026-09-28","close":756.0},{"date":"2026-09-29","close":756.0},{"date":"2026-09-30","close":756.0},{"date":"2026-10-01","close":756.0},{"date":"2026-10-02","close":756.0},{"date":"2026-10-06","close":756.0},{"date":"2026-10-07","close":756.0},{"date":"2026-10-08","close":756.0},{"date":"2026-10-12","close":756.0},{"date":"2026-10-13","close":756.0},{"date":"2026-10-14","close":756.0},{"date":"2026-10-15","close":756.0},{"date":"2026-10-16","close":756.0},{"date":"2026-10-19","close":756.0},{"date":"2026-10-20","close":756.0},{"date":"2026-10-21","close":756.0},{"date":"2026-10-22","close":756.0},{"date":"2026-10-23","close":756.0}],"chart_data":[{"date":"2024-10-24","open":850,"high":864,"low":826,"close":844,"volume":30804,"rsi_14":27.19,"sma_20":909.0,"sma_60":1012.87,"sma_120":1454.76},{"date":"2024-10-25","open":859,"high":863,"low":831,"close":834,"volume":27048,"rsi_14":28.88,"sma_20":906.45,"sma_60":999.28,"sma_120":1442.25},{"date":"2024-10-28","open":825,"high":1084,"low":825,"close":932,"volume":3552041,"rsi_14":41.88,"sma_20":908.8,"sma_60":987.37,"sma_120":1430.72},{"date":"2024-10-29","open":905,"high":911,"low":860,"close":864,"volume":316052,"rsi_14":34.29,"sma_20":905.0,"sma_60":974.3,"sma_120":1418.42},{"date":"2024-10-30","open":862,"high":882,"low":848,"close":848,"volume":61014,"rsi_14":37.62,"sma_20":902.5,"sma_60":960.93,"sma_120":1405.99},{"date":"2024-10-31","open":848,"high":869,"low":835,"close":844,"volume":46540,"rsi_14":34.26,"sma_20":898.7,"sma_60":947.37,"sma_120":1393.69},{"date":"2024-11-01","open":840,"high":865,"low":833,"close":855,"volume":36666,"rsi_14":41.18,"sma_20":891.45,"sma_60":934.47,"sma_120":1381.82},{"date":"2024-11-04","open":855,"high":897,"low":840,"close":871,"volume":69256,"rsi_14":48.37,"sma_20":886.5,"sma_60":922.08,"sma_120":1373.74},{"date":"2024-11-05","open":896,"high":937,"low":867,"close":902,"volume":71460,"rsi_14":55.59,"sma_20":881.8,"sma_60":911.05,"sma_120":1365.6},{"date":"2024-11-06","open":922,"high":1172,"low":865,"close":865,"volume":1541005,"rsi_14":53.44,"sma_20":874.75,"sma_60":902.9,"sma_120":1357.15},{"date":"2024-11-07","open":857,"high":910,"low":781,"close":842,"volume":258339,"rsi_14":50.26,"sma_20":869.35,"sma_60":895.93,"sma_120":1348.54},{"date":"2024-11-08","open":842,"high":1094,"low":842,"close":894,"volume":5101549,"rsi_14":53.28,"sma_20":865.6,"sma_60":893.67,"sma_120":1340.68},{"date":"2024-11-11","open":921,"high":967,"low":875,"close":917,"volume":452348,"rsi_14":58.31,"sma_20":865.55,"sma_60":892.0,"sma_120":1332.92},{"date":"2024-11-12","open":917,"high":925,"low":889,"close":891,"volume":164190,"rsi_14":53.72,"sma_20":866.0,"sma_60":889.53,"sma_120":1325.05},{"date":"2024-11-13","open":891,"high":908,"low":864,"close":864,"volume":104330,"rsi_14":52.26,"sma_20":866.05,"sma_60":886.32,"sma_120":1317.03},{"date":"2024-11-14","open":865,"high":1098,"low":865,"close":965,"volume":1228237,"rsi_14":62.29,"sma_20":872.3,"sma_60":885.42,"sma_120":1309.92},{"date":"2024-11-15","open":938,"high":982,"low":920,"close":923,"volume":161790,"rsi_14":49.06,"sma_20":876.45,"sma_60":883.95,"sma_120":1302.78},{"date":"2024-11-18","open":950,"high":1149,"low":923,"close":997,"volume":795376,"rsi_14":63.77,"sma_20":882.95,"sma_60":883.72,"sma_120":1293.0},{"date":"2024-11-19","open":997,"high":1011,"low":941,"close":966,"volume":177123,"rsi_14":61.85,"sma_20":888.85,"sma_60":887.43,"sma_120":1283.67},{"date":"2024-11-20","open":984,"high":1032,"low":955,"close":994,"volume":124206,"rsi_14":64.37,"sma_20":895.6,"sma_60":891.0,"sma_120":1275.21},{"date":"2024-11-21","open":985,"high":1002,"low":962,"close":971,"volume":79748,"rsi_14":60.86,"sma_20":901.95,"sma_60":893.68,"sma_120":1265.63},{"date":"2024-11-22","open":959,"high":985,"low":934,"close":972,"volume":120311,"rsi_14":59.73,"sma_20":908.85,"sma_60":896.85,"sma_120":1256.69},{"date":"2024-11-25","open":972,"high":1017,"low":950,"close":968,"volume":67201,"rsi_14":56.71,"sma_20":910.65,"sma_60":899.93,"sma_120":1248.01},{"date":"2024-11-26","open":968,"high":1140,"low":968,"close":1002,"volume":435678,"rsi_14":64.01,"sma_20":917.55,"sma_60":903.55,"sma_120":1240.15},{"date":"2024-11-27","open":1016,"high":1052,"low":980,"close":981,"volume":76112,"rsi_14":64.27,"sma_20":924.2,"sma_60":906.72,"sma_120":1231.84},{"date":"2024-11-28","open":988,"high":1044,"low":981,"close":989,"volume":92792,"rsi_14":60.72,"sma_20":931.45,"sma_60":909.57,"sma_120":1224.12},{"date":"2024-11-29","open":989,"high":1043,"low":981,"close":1012,"volume":160861,"rsi_14":60.72,"sma_20":939.3,"sma_60":913.02,"sma_120":1217.0},{"date":"2024-12-02","open":1012,"high":1113,"low":1012,"close":1075,"volume":304274,"rsi_14":69.17,"sma_20":949.5,"sma_60":917.42,"sma_120":1210.18},{"date":"2024-12-03","open":1075,"high":1250,"low":1071,"close":1224,"volume":711604,"rsi_14":79.9,"sma_20":965.6,"sma_60":923.77,"sma_120":1205.17},{"date":"2024-12-04","open":1133,"high":1194,"low":1120,"close":1154,"volume":223672,"rsi_14":66.55,"sma_20":980.05,"sma_60":928.92,"sma_120":1199.08},{"date":"2024-12-05","open":1154,"high":1239,"low":1099,"close":1114,"volume":113536,"rsi_14":66.78,"sma_20":993.65,"sma_60":933.78,"sma_120":1192.53},{"date":"2024-12-06","open":1100,"high":1123,"low":1020,"close":1042,"volume":147308,"rsi_14":53.97,"sma_20":1001.05,"sma_60":937.22,"sma_120":1185.47},{"date":"2024-12-09","open":1030,"high":1030,"low":953,"close":972,"volume":98320,"rsi_14":50.5,"sma_20":1003.8,"sma_60":935.32,"sma_120":1177.83},{"date":"2024-12-10","open":962,"high":1027,"low":962,"close":999,"volume":66753,"rsi_14":50.41,"sma_20":1009.2,"sma_60":930.72,"sma_120":1170.33},{"date":"2024-12-11","open":1000,"high":1099,"low":1000,"close":1098,"volume":87281,"rsi_14":59.32,"sma_20":1020.9,"sma_60":933.37,"sma_120":1164.1},{"date":"2024-12-12","open":1119,"high":1200,"low":1082,"close":1091,"volume":147084,"rsi_14":58.66,"sma_20":1027.2,"sma_60":936.43,"sma_120":1157.76},{"date":"2024-12-13","open":1140,"high":1140,"low":1066,"close":1091,"volume":44541,"rsi_14":59.0,"sma_20":1035.6,"sma_60":939.88,"sma_120":1151.53},{"date":"2024-12-16","open":1020,"high":1193,"low":1020,"close":1089,"volume":56043,"rsi_14":56.68,"sma_20":1040.2,"sma_60":943.73,"sma_120":1145.33},{"date":"2024-12-17","open":1147,"high":1147,"low":1054,"close":1109,"volume":73468,"rsi_14":59.85,"sma_20":1047.35,"sma_60":948.08,"sma_120":1139.43},{"date":"2024-12-18","open":1143,"high":1360,"low":1130,"close":1190,"volume":732578,"rsi_14":63.9,"sma_20":1057.15,"sma_60":953.72,"sma_120":1134.47},{"date":"2024-12-19","open":1185,"high":1201,"low":1121,"close":1160,"volume":75382,"rsi_14":60.14,"sma_20":1066.6,"sma_60":959.18,"sma_120":1129.03},{"date":"2024-12-20","open":1160,"high":1175,"low":1019,"close":1037,"volume":301062,"rsi_14":47.59,"sma_20":1069.85,"sma_60":961.72,"sma_120":1122.7},{"date":"2024-12-23","open":1039,"high":1053,"low":888,"close":913,"volume":252262,"rsi_14":29.67,"sma_20":1067.1,"sma_60":962.18,"sma_120":1114.97},{"date":"2024-12-24","open":925,"high":932,"low":878,"close":899,"volume":189068,"rsi_14":32.02,"sma_20":1061.95,"sma_60":961.5,"sma_120":1107.13},{"date":"2024-12-26","open":925,"high":927,"low":839,"close":842,"volume":299920,"rsi_14":31.27,"sma_20":1055.0,"sma_60":960.57,"sma_120":1099.15},{"date":"2024-12-27","open":841,"high":884,"low":768,"close":768,"volume":496891,"rsi_14":31.18,"sma_20":1043.95,"sma_60":958.03,"sma_120":1090.8},{"date":"2024-12-30","open":752,"high":917,"low":736,"close":858,"volume":581511,"rsi_14":42.38,"sma_20":1036.25,"sma_60":955.67,"sma_120":1083.22},{"date":"2025-01-02","open":860,"high":903,"low":850,"close":895,"volume":113874,"rsi_14":43.14,"sma_20":1027.25,"sma_60":954.42,"sma_120":1076.09},{"date":"2025-01-03","open":886,"high":927,"low":886,"close":901,"volume":117203,"rsi_14":35.19,"sma_20":1011.1,"sma_60":952.83,"sma_120":1069.02},{"date":"2025-01-06","open":917,"high":928,"low":885,"close":899,"volume":30882,"rsi_14":35.45,"sma_20":998.35,"sma_60":951.05,"sma_120":1061.64},{"date":"2025-01-07","open":910,"high":915,"low":891,"close":906,"volume":37506,"rsi_14":36.13,"sma_20":987.95,"sma_60":950.32,"sma_120":1054.44},{"date":"2025-01-08","open":896,"high":908,"low":890,"close":894,"volume":27006,"rsi_14":35.6,"sma_20":980.55,"sma_60":949.07,"sma_120":1046.99},{"date":"2025-01-09","open":906,"high":906,"low":887,"close":898,"volume":23603,"rsi_14":34.04,"sma_20":976.85,"sma_60":948.73,"sma_120":1039.72},{"date":"2025-01-10","open":902,"high":907,"low":886,"close":889,"volume":21148,"rsi_14":24.45,"sma_20":971.35,"sma_60":948.85,"sma_120":1032.39},{"date":"2025-01-13","open":889,"high":898,"low":861,"close":894,"volume":10098,"rsi_14":26.42,"sma_20":961.15,"sma_60":949.37,"sma_120":1025.15},{"date":"2025-01-14","open":895,"high":906,"low":889,"close":897,"volume":18764,"rsi_14":34.23,"sma_20":951.45,"sma_60":950.32,"sma_120":1017.86},{"date":"2025-01-15","open":920,"high":920,"low":880,"close":885,"volume":13157,"rsi_14":45.78,"sma_20":941.15,"sma_60":951.07,"sma_120":1010.48},{"date":"2025-01-16","open":885,"high":917,"low":880,"close":888,"volume":46021,"rsi_14":48.29,"sma_20":931.1,"sma_60":951.42,"sma_120":1003.27},{"date":"2025-01-17","open":1070,"high":1130,"low":895,"close":913,"volume":1092549,"rsi_14":62.28,"sma_20":921.3,"sma_60":952.5,"sma_120":996.38},{"date":"2025-01-20","open":914,"high":1110,"low":913,"close":979,"volume":931486,"rsi_14":87.54,"sma_20":910.75,"sma_60":954.5,"sma_120":990.36},{"date":"2025-01-21","open":959,"high":1040,"low":939,"close":973,"volume":120492,"rsi_14":79.19,"sma_20":901.4,"sma_60":956.65,"sma_120":984.76},{"date":"2025-01-22","open":973,"high":997,"low":945,"close":972,"volume":73754,"rsi_14":73.91,"sma_20":898.15,"sma_60":958.95,"sma_120":979.12},{"date":"2025-01-23","open":916,"high":969,"low":916,"close":950,"volume":29097,"rsi_14":63.84,"sma_20":900.0,"sma_60":959.25,"sma_120":973.31},{"date":"2025-01-24","open":949,"high":1012,"low":948,"close":981,"volume":101728,"rsi_14":69.9,"sma_20":904.1,"sma_60":961.2,"sma_120":967.75},{"date":"2025-01-31","open":1005,"high":1005,"low":965,"close":977,"volume":30123,"rsi_14":67.49,"sma_20":910.85,"sma_60":963.35,"sma_120":962.14},{"date":"2025-02-03","open":977,"high":995,"low":928,"close":969,"volume":43762,"rsi_14":68.84,"sma_20":920.9,"sma_60":965.43,"sma_120":956.4},{"date":"2025-02-04","open":969,"high":1021,"low":908,"close":1021,"volume":65293,"rsi_14":74.9,"sma_20":929.05,"sma_60":968.2,"sma_120":951.33},{"date":"2025-02-05","open":1021,"high":1022,"low":990,"close":1000,"volume":28090,"rsi_14":71.43,"sma_20":934.3,"sma_60":970.35,"sma_120":946.22},{"date":"2025-02-06","open":975,"high":1019,"low":975,"close":998,"volume":32040,"rsi_14":70.31,"sma_20":939.15,"sma_60":971.95,"sma_120":941.5},{"date":"2025-02-07","open":998,"high":998,"low":967,"close":973,"volume":17526,"rsi_14":63.67,"sma_20":942.85,"sma_60":973.75,"sma_120":938.33},{"date":"2025-02-10","open":973,"high":1013,"low":930,"close":952,"volume":71942,"rsi_14":61.67,"sma_20":945.15,"sma_60":975.58,"sma_120":935.76},{"date":"2025-02-11","open":951,"high":1005,"low":930,"close":954,"volume":34282,"rsi_14":61.54,"sma_20":948.15,"sma_60":976.58,"sma_120":935.12},{"date":"2025-02-12","open":954,"high":970,"low":930,"close":945,"volume":24624,"rsi_14":55.93,"sma_20":950.5,"sma_60":977.05,"sma_120":934.52},{"date":"2025-02-13","open":946,"high":958,"low":917,"close":945,"volume":34946,"rsi_14":41.67,"sma_20":953.3,"sma_60":977.95,"sma_120":933.74},{"date":"2025-02-14","open":943,"high":950,"low":910,"close":930,"volume":37454,"rsi_14":39.91,"sma_20":955.1,"sma_60":979.05,"sma_120":932.68},{"date":"2025-02-17","open":940,"high":940,"low":910,"close":935,"volume":24872,"rsi_14":41.47,"sma_20":957.0,"sma_60":978.55,"sma_120":931.98},{"date":"2025-02-18","open":935,"high":956,"low":918,"close":925,"volume":42483,"rsi_14":43.9,"sma_20":959.0,"sma_60":978.58,"sma_120":931.27},{"date":"2025-02-19","open":917,"high":981,"low":914,"close":930,"volume":49562,"rsi_14":35.75,"sma_20":961.1,"sma_60":977.47,"sma_120":930.59},{"date":"2025-02-20","open":955,"high":955,"low":894,"close":900,"volume":58943,"rsi_14":31.22,"sma_20":960.45,"sma_60":976.37,"sma_120":931.9},{"date":"2025-02-21","open":917,"high":917,"low":891,"close":915,"volume":82196,"rsi_14":37.26,"sma_20":957.25,"sma_60":975.05,"sma_120":933.02},{"date":"2025-02-24","open":915,"high":955,"low":900,"close":925,"volume":61964,"rsi_14":21.76,"sma_20":954.85,"sma_60":974.28,"sma_120":933.98},{"date":"2025-02-25","open":947,"high":970,"low":934,"close":941,"volume":83712,"rsi_14":32.12,"sma_20":953.3,"sma_60":973.77,"sma_120":935.31},{"date":"2025-02-26","open":956,"high":974,"low":941,"close":965,"volume":64238,"rsi_14":41.18,"sma_20":954.05,"sma_60":973.72,"sma_120":936.83},{"date":"2025-02-27","open":965,"high":986,"low":880,"close":880,"volume":148120,"rsi_14":31.17,"sma_20":949.0,"sma_60":971.68,"sma_120":937.62},{"date":"2025-02-28","open":881,"high":881,"low":824,"close":825,"volume":183602,"rsi_14":27.4,"sma_20":941.4,"sma_60":969.08,"sma_120":937.9},{"date":"2025-03-04","open":831,"high":831,"low":790,"close":800,"volume":40882,"rsi_14":24.67,"sma_20":932.95,"sma_60":965.93,"sma_120":937.75},{"date":"2025-03-05","open":800,"high":826,"low":780,"close":782,"volume":89234,"rsi_14":23.96,"sma_20":921.0,"sma_60":962.1,"sma_120":937.56},{"date":"2025-03-06","open":807,"high":807,"low":752,"close":764,"volume":107744,"rsi_14":22.66,"sma_20":909.2,"sma_60":956.92,"sma_120":937.17},{"date":"2025-03-07","open":764,"high":764,"low":736,"close":760,"volume":74882,"rsi_14":23.44,"sma_20":897.3,"sma_60":949.18,"sma_120":936.48},{"date":"2025-03-10","open":760,"high":784,"low":758,"close":770,"volume":16875,"rsi_14":24.62,"sma_20":887.15,"sma_60":942.78,"sma_120":935.85},{"date":"2025-03-11","open":770,"high":780,"low":760,"close":774,"volume":12854,"rsi_14":26.33,"sma_20":878.25,"sma_60":937.12,"sma_120":935.45},{"date":"2025-03-12","open":775,"high":775,"low":766,"close":771,"volume":13779,"rsi_14":24.92,"sma_20":869.1,"sma_60":932.6,"sma_120":934.91},{"date":"2025-03-13","open":779,"high":779,"low":765,"close":765,"volume":10205,"rsi_14":26.96,"sma_20":860.1,"sma_60":929.15,"sma_120":932.23},{"date":"2025-03-14","open":764,"high":765,"low":751,"close":752,"volume":14448,"rsi_14":21.99,"sma_20":850.45,"sma_60":925.03,"sma_120":927.88},{"date":"2025-03-17","open":751,"high":751,"low":736,"close":743,"volume":20398,"rsi_14":18.62,"sma_20":841.1,"sma_60":919.12,"sma_120":926.24},{"date":"2025-03-18","open":770,"high":772,"low":732,"close":738,"volume":28438,"rsi_14":13.62,"sma_20":831.25,"sma_60":913.23,"sma_120":924.83},{"date":"2025-03-19","open":738,"high":757,"low":738,"close":756,"volume":24106,"rsi_14":11.72,"sma_20":822.8,"sma_60":907.65,"sma_120":923.77},{"date":"2025-03-20","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":17.02,"sma_20":814.1,"sma_60":902.1,"sma_120":922.92},{"date":"2025-03-21","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":24.06,"sma_20":806.9,"sma_60":896.22,"sma_120":922.15},{"date":"2025-03-24","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":29.63,"sma_20":798.95,"sma_60":888.98,"sma_120":921.35},{"date":"2025-03-25","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":35.56,"sma_20":790.5,"sma_60":882.25,"sma_120":920.72},{"date":"2025-03-26","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":44.44,"sma_20":781.25,"sma_60":877.57,"sma_120":919.64},{"date":"2025-03-27","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":47.06,"sma_20":770.8,"sma_60":874.95,"sma_120":918.57},{"date":"2025-03-28","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":37.93,"sma_20":764.6,"sma_60":872.57,"sma_120":917.03},{"date":"2025-03-31","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":33.33,"sma_20":761.15,"sma_60":871.13,"sma_120":915.85},{"date":"2025-04-01","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":35.29,"sma_20":758.95,"sma_60":870.93,"sma_120":914.48},{"date":"2025-04-02","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":40.0,"sma_20":757.65,"sma_60":869.23,"sma_120":912.45},{"date":"2025-04-03","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":56.25,"sma_20":757.25,"sma_60":866.92,"sma_120":910.67},{"date":"2025-04-04","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":78.26,"sma_20":757.05,"sma_60":864.5,"sma_120":908.67},{"date":"2025-04-07","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.35,"sma_60":862.12,"sma_120":906.58},{"date":"2025-04-08","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":755.45,"sma_60":859.62,"sma_120":904.97},{"date":"2025-04-09","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":754.7,"sma_60":857.32,"sma_120":903.19},{"date":"2025-04-10","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":754.25,"sma_60":854.95,"sma_120":901.84},{"date":"2025-04-11","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":754.45,"sma_60":852.73,"sma_120":900.79},{"date":"2025-04-14","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":755.1,"sma_60":850.43,"sma_120":899.9},{"date":"2025-04-15","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":848.08,"sma_120":899.2},{"date":"2025-04-16","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":845.93,"sma_120":898.5},{"date":"2025-04-17","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":843.73,"sma_120":897.58},{"date":"2025-04-18","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":841.12,"sma_120":896.81},{"date":"2025-04-21","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":837.4,"sma_120":895.95},{"date":"2025-04-22","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":833.78,"sma_120":895.22},{"date":"2025-04-23","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":830.18,"sma_120":894.57},{"date":"2025-04-24","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":826.95,"sma_120":893.1},{"date":"2025-04-25","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":823.2,"sma_120":892.2},{"date":"2025-04-28","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":819.52,"sma_120":891.43},{"date":"2025-04-29","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":815.97,"sma_120":890.7},{"date":"2025-04-30","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":811.55,"sma_120":889.88},{"date":"2025-05-02","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":807.48,"sma_120":888.92},{"date":"2025-05-07","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":803.45,"sma_120":887.7},{"date":"2025-05-08","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":799.83,"sma_120":886.79},{"date":"2025-05-09","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":796.57,"sma_120":886.08},{"date":"2025-05-12","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":793.27,"sma_120":884.92},{"date":"2025-05-13","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":790.12,"sma_120":883.58},{"date":"2025-05-14","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":786.97,"sma_120":882.46},{"date":"2025-05-15","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":784.07,"sma_120":881.56},{"date":"2025-05-16","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":781.08,"sma_120":879.82},{"date":"2025-05-19","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":778.27,"sma_120":878.42},{"date":"2025-05-20","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":775.37,"sma_120":876.42},{"date":"2025-05-21","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":772.97,"sma_120":874.67},{"date":"2025-05-22","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":770.32,"sma_120":872.68},{"date":"2025-05-23","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":767.5,"sma_120":870.89},{"date":"2025-05-26","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":764.42,"sma_120":869.09},{"date":"2025-05-27","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":760.93,"sma_120":867.33},{"date":"2025-05-28","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":758.87,"sma_120":865.27},{"date":"2025-05-29","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":757.72,"sma_120":863.4},{"date":"2025-05-30","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.98,"sma_120":861.46},{"date":"2025-06-02","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.55,"sma_120":859.33},{"date":"2025-06-04","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.42,"sma_120":856.67},{"date":"2025-06-05","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.35,"sma_120":852.77},{"date":"2025-06-09","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.12,"sma_120":849.45},{"date":"2025-06-10","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":755.82,"sma_120":846.47},{"date":"2025-06-11","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":755.57,"sma_120":844.08},{"date":"2025-06-12","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":755.42,"sma_120":842.28},{"date":"2025-06-13","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":755.48,"sma_120":840.26},{"date":"2025-06-16","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":755.7,"sma_120":837.41},{"date":"2025-06-17","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":834.62},{"date":"2025-06-18","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":831.83},{"date":"2025-06-19","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":829.05},{"date":"2025-06-20","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":826.11},{"date":"2025-06-23","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":822.49},{"date":"2025-06-24","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":819.12},{"date":"2025-06-25","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":816.78},{"date":"2025-06-26","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":815.48},{"date":"2025-06-27","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":814.28},{"date":"2025-06-30","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":813.57},{"date":"2025-07-01","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":813.47},{"date":"2025-07-02","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":812.62},{"date":"2025-07-03","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":811.46},{"date":"2025-07-04","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":810.25},{"date":"2025-07-07","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":809.06},{"date":"2025-07-08","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":807.81},{"date":"2025-07-09","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":806.66},{"date":"2025-07-10","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":805.48},{"date":"2025-07-11","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":804.37},{"date":"2025-07-14","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":803.22},{"date":"2025-07-15","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":802.04},{"date":"2025-07-16","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":800.97},{"date":"2025-07-17","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":799.87},{"date":"2025-07-18","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":798.56},{"date":"2025-07-21","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":796.7},{"date":"2025-07-22","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":794.89},{"date":"2025-07-23","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":793.09},{"date":"2025-07-24","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":791.48},{"date":"2025-07-25","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":789.6},{"date":"2025-07-28","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":787.76},{"date":"2025-07-29","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":785.98},{"date":"2025-07-30","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":783.77},{"date":"2025-07-31","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":781.74},{"date":"2025-08-01","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":779.73},{"date":"2025-08-04","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":777.92},{"date":"2025-08-05","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":776.28},{"date":"2025-08-06","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":774.63},{"date":"2025-08-07","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":773.06},{"date":"2025-08-08","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":771.48},{"date":"2025-08-11","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":770.03},{"date":"2025-08-12","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":768.54},{"date":"2025-08-13","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":767.13},{"date":"2025-08-14","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":765.68},{"date":"2025-08-18","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":764.48},{"date":"2025-08-19","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":763.16},{"date":"2025-08-20","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":761.75},{"date":"2025-08-21","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":760.21},{"date":"2025-08-22","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":758.47},{"date":"2025-08-25","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":757.43},{"date":"2025-08-26","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":756.86},{"date":"2025-08-27","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":756.49},{"date":"2025-08-28","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":756.27},{"date":"2025-08-29","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":756.21},{"date":"2025-09-01","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":756.17},{"date":"2025-09-02","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":756.06},{"date":"2025-09-03","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":755.91},{"date":"2025-09-04","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":755.78},{"date":"2025-09-05","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":755.71},{"date":"2025-09-08","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":755.74},{"date":"2025-09-09","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":755.85},{"date":"2025-09-10","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":756.0},{"date":"2025-09-11","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":756.0},{"date":"2025-09-12","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":756.0},{"date":"2025-09-15","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":756.0},{"date":"2025-09-16","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":756.0},{"date":"2025-09-17","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":756.0},{"date":"2025-09-18","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":756.0},{"date":"2025-09-19","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":756.0},{"date":"2025-09-22","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":756.0},{"date":"2025-09-23","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":756.0},{"date":"2025-09-24","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":756.0},{"date":"2025-09-25","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":756.0},{"date":"2025-09-26","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":756.0},{"date":"2025-09-29","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":756.0},{"date":"2025-09-30","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":756.0},{"date":"2025-10-01","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":756.0},{"date":"2025-10-02","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":756.0},{"date":"2025-10-10","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":756.0},{"date":"2025-10-13","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":756.0},{"date":"2025-10-14","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":756.0},{"date":"2025-10-15","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":756.0},{"date":"2025-10-16","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":756.0},{"date":"2025-10-17","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":756.0},{"date":"2025-10-20","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":756.0},{"date":"2025-10-21","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":756.0},{"date":"2025-10-22","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":756.0},{"date":"2025-10-23","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":756.0},{"date":"2025-10-24","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":756.0},{"date":"2025-10-27","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":756.0},{"date":"2025-10-28","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":756.0},{"date":"2025-10-29","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":756.0},{"date":"2025-10-30","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":756.0},{"date":"2025-10-31","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":756.0},{"date":"2025-11-03","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":756.0},{"date":"2025-11-04","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":756.0},{"date":"2025-11-05","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":756.0},{"date":"2025-11-06","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":756.0},{"date":"2025-11-07","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":756.0},{"date":"2025-11-10","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":756.0},{"date":"2025-11-11","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":756.0},{"date":"2025-11-12","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":756.0},{"date":"2025-11-13","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":756.0},{"date":"2025-11-14","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":756.0},{"date":"2025-11-17","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":756.0},{"date":"2025-11-18","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":756.0},{"date":"2025-11-19","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":756.0},{"date":"2025-11-20","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":756.0},{"date":"2025-11-21","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":756.0},{"date":"2025-11-24","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":756.0},{"date":"2025-11-25","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":756.0},{"date":"2025-11-26","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":756.0},{"date":"2025-11-27","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":756.0},{"date":"2025-11-28","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":756.0},{"date":"2025-12-01","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":756.0},{"date":"2025-12-02","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":756.0},{"date":"2025-12-03","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":756.0},{"date":"2025-12-04","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":756.0},{"date":"2025-12-05","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":756.0},{"date":"2025-12-08","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":756.0},{"date":"2025-12-09","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":756.0},{"date":"2025-12-10","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":756.0},{"date":"2025-12-11","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":756.0},{"date":"2025-12-12","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":756.0},{"date":"2025-12-15","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":756.0},{"date":"2025-12-16","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":756.0},{"date":"2025-12-17","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":756.0},{"date":"2025-12-18","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":756.0},{"date":"2025-12-19","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":756.0},{"date":"2025-12-22","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":756.0},{"date":"2025-12-23","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":756.0},{"date":"2025-12-24","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":756.0},{"date":"2025-12-26","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":756.0},{"date":"2025-12-29","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":756.0},{"date":"2025-12-30","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":756.0},{"date":"2026-01-02","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":756.0},{"date":"2026-01-05","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":756.0},{"date":"2026-01-06","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":756.0},{"date":"2026-01-07","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":756.0},{"date":"2026-01-08","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":756.0},{"date":"2026-01-09","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":756.0},{"date":"2026-01-12","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":756.0},{"date":"2026-01-13","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":756.0},{"date":"2026-01-14","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":756.0},{"date":"2026-01-15","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":756.0},{"date":"2026-01-16","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":756.0},{"date":"2026-01-19","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":756.0},{"date":"2026-01-20","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":756.0},{"date":"2026-01-21","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":756.0},{"date":"2026-01-22","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":756.0},{"date":"2026-01-23","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":756.0},{"date":"2026-01-26","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":756.0},{"date":"2026-01-27","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":756.0},{"date":"2026-01-28","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":756.0},{"date":"2026-01-29","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":756.0},{"date":"2026-01-30","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":756.0},{"date":"2026-02-02","open":0,"high":0,"low":0,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":756.0},{"date":"2026-02-03","open":0,"high":0,"low":0,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":756.0},{"date":"2026-02-04","open":0,"high":0,"low":0,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":756.0},{"date":"2026-02-05","open":0,"high":0,"low":0,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":756.0},{"date":"2026-02-06","open":0,"high":0,"low":0,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":756.0},{"date":"2026-02-09","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":756.0},{"date":"2026-02-10","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":756.0},{"date":"2026-02-11","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":756.0},{"date":"2026-02-12","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":756.0},{"date":"2026-02-13","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":756.0},{"date":"2026-02-19","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":756.0},{"date":"2026-02-20","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":756.0},{"date":"2026-02-23","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":756.0},{"date":"2026-02-24","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":756.0},{"date":"2026-02-25","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":756.0},{"date":"2026-02-26","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":756.0},{"date":"2026-02-27","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":756.0},{"date":"2026-03-03","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":756.0},{"date":"2026-03-04","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":756.0},{"date":"2026-03-05","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":756.0},{"date":"2026-03-06","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":756.0},{"date":"2026-03-09","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":756.0},{"date":"2026-03-10","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":756.0},{"date":"2026-03-11","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":756.0},{"date":"2026-03-12","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":756.0},{"date":"2026-03-13","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":756.0},{"date":"2026-03-16","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":756.0},{"date":"2026-03-17","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":756.0},{"date":"2026-03-18","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":756.0},{"date":"2026-03-19","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":756.0},{"date":"2026-03-20","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":756.0},{"date":"2026-03-23","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":756.0},{"date":"2026-03-24","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":756.0},{"date":"2026-03-25","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":756.0},{"date":"2026-03-26","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":756.0},{"date":"2026-03-27","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":756.0},{"date":"2026-03-30","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":756.0},{"date":"2026-03-31","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":756.0},{"date":"2026-04-01","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":756.0},{"date":"2026-04-02","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":756.0},{"date":"2026-04-03","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":756.0},{"date":"2026-04-06","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":756.0},{"date":"2026-04-07","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":756.0},{"date":"2026-04-08","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":756.0},{"date":"2026-04-09","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":756.0},{"date":"2026-04-10","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":756.0},{"date":"2026-04-13","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":756.0},{"date":"2026-04-14","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":756.0},{"date":"2026-04-15","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":756.0},{"date":"2026-04-16","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":756.0},{"date":"2026-04-17","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":756.0},{"date":"2026-04-20","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":756.0},{"date":"2026-04-21","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":756.0},{"date":"2026-04-22","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":756.0},{"date":"2026-04-23","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":756.0},{"date":"2026-04-24","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":756.0},{"date":"2026-04-27","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":756.0},{"date":"2026-04-28","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":756.0},{"date":"2026-04-29","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":756.0},{"date":"2026-04-30","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":756.0},{"date":"2026-05-04","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":756.0},{"date":"2026-05-06","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":756.0},{"date":"2026-05-07","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":756.0},{"date":"2026-05-08","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":756.0},{"date":"2026-05-11","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":756.0},{"date":"2026-05-12","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":756.0},{"date":"2026-05-13","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":756.0},{"date":"2026-05-14","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":756.0},{"date":"2026-05-15","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":756.0},{"date":"2026-05-18","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":756.0},{"date":"2026-05-19","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":756.0},{"date":"2026-05-20","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":756.0},{"date":"2026-05-21","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":756.0},{"date":"2026-05-22","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":756.0},{"date":"2026-05-26","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":756.0},{"date":"2026-05-27","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":756.0},{"date":"2026-05-28","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":756.0},{"date":"2026-05-29","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":756.0},{"date":"2026-06-01","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":756.0},{"date":"2026-06-02","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":756.0},{"date":"2026-06-04","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":756.0},{"date":"2026-06-05","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":756.0},{"date":"2026-06-08","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":756.0},{"date":"2026-06-09","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":756.0},{"date":"2026-06-10","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":756.0},{"date":"2026-06-11","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":756.0},{"date":"2026-06-12","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":756.0},{"date":"2026-06-15","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":756.0},{"date":"2026-06-16","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":756.0},{"date":"2026-06-17","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":756.0},{"date":"2026-06-18","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":756.0},{"date":"2026-06-19","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":756.0},{"date":"2026-06-22","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":756.0},{"date":"2026-06-23","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":756.0},{"date":"2026-06-24","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":756.0},{"date":"2026-06-25","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":756.0},{"date":"2026-06-26","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":756.0},{"date":"2026-06-29","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":756.0},{"date":"2026-06-30","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":756.0},{"date":"2026-07-01","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":756.0},{"date":"2026-07-02","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":756.0},{"date":"2026-07-03","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":756.0},{"date":"2026-07-06","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":756.0},{"date":"2026-07-07","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":756.0},{"date":"2026-07-08","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":756.0},{"date":"2026-07-09","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":756.0},{"date":"2026-07-10","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":756.0},{"date":"2026-07-13","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":756.0},{"date":"2026-07-14","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":756.0},{"date":"2026-07-15","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":756.0},{"date":"2026-07-16","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":756.0},{"date":"2026-07-20","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":756.0},{"date":"2026-07-21","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":756.0},{"date":"2026-07-22","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":756.0},{"date":"2026-07-23","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":756.0},{"date":"2026-07-24","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":756.0},{"date":"2026-07-27","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":756.0},{"date":"2026-07-28","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":756.0},{"date":"2026-07-29","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":756.0},{"date":"2026-07-30","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":756.0},{"date":"2026-07-31","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":756.0},{"date":"2026-08-03","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":756.0},{"date":"2026-08-04","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":756.0},{"date":"2026-08-05","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":756.0},{"date":"2026-08-06","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":756.0},{"date":"2026-08-07","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":756.0},{"date":"2026-08-10","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":756.0},{"date":"2026-08-11","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":756.0},{"date":"2026-08-12","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":756.0},{"date":"2026-08-13","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":756.0},{"date":"2026-08-14","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":756.0},{"date":"2026-08-18","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":756.0},{"date":"2026-08-19","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":756.0},{"date":"2026-08-20","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":756.0},{"date":"2026-08-21","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":756.0},{"date":"2026-08-24","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":756.0},{"date":"2026-08-25","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":756.0},{"date":"2026-08-26","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":756.0},{"date":"2026-08-27","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":756.0},{"date":"2026-08-28","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":756.0},{"date":"2026-08-31","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":756.0},{"date":"2026-09-01","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":756.0},{"date":"2026-09-02","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":756.0},{"date":"2026-09-03","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":756.0},{"date":"2026-09-04","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":756.0},{"date":"2026-09-07","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":756.0},{"date":"2026-09-08","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":756.0},{"date":"2026-09-09","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":756.0},{"date":"2026-09-10","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":756.0},{"date":"2026-09-11","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":756.0},{"date":"2026-09-14","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":756.0},{"date":"2026-09-15","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":756.0},{"date":"2026-09-16","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":756.0},{"date":"2026-09-17","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":756.0},{"date":"2026-09-18","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":756.0},{"date":"2026-09-21","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":756.0},{"date":"2026-09-22","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":756.0},{"date":"2026-09-23","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":756.0},{"date":"2026-09-28","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":756.0},{"date":"2026-09-29","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":756.0},{"date":"2026-09-30","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":756.0},{"date":"2026-10-01","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":756.0},{"date":"2026-10-02","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":756.0},{"date":"2026-10-06","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":756.0},{"date":"2026-10-07","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":756.0},{"date":"2026-10-08","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":756.0},{"date":"2026-10-12","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":756.0},{"date":"2026-10-13","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":756.0},{"date":"2026-10-14","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":756.0},{"date":"2026-10-15","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":756.0},{"date":"2026-10-16","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":756.0},{"date":"2026-10-19","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":756.0},{"date":"2026-10-20","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":756.0},{"date":"2026-10-21","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":756.0},{"date":"2026-10-22","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":756.0},{"date":"2026-10-23","open":756,"high":756,"low":756,"close":756,"volume":0,"rsi_14":100.0,"sma_20":756.0,"sma_60":756.0,"sma_120":756.0}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":0.24,"ttm_eps":null,"close":1839.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":1.5,"pbr":0.11,"ttm_eps":null,"close":920.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":0.69,"pbr":0.12,"ttm_eps":null,"close":858.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":0.11,"ttm_eps":null,"close":756.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":0.12,"ttm_eps":null,"close":756.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":0.12,"ttm_eps":null,"close":756.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":0.15,"ttm_eps":null,"close":756.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":0.15,"ttm_eps":null,"close":756.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":0.15,"ttm_eps":null,"close":756.0}],"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":"KC그린홀딩스","phase":"above-fold","symbol_resolved":true}