{"status":"ok","report":{"price_analysis":{"current":973.0,"change_1d":0.0,"change_7d":0.0,"change_30d":0.0,"high_30d":973.0,"low_30d":973.0},"summary":"드래곤플라이(030350)은 Communication Services 섹터 KR 시장 종목입니다, 시가총액 152.00억. 현재가 973원, 전일 대비 +0.0%, 30일 +0.0%. ROE -6.8%. 기술적 시그널: RSI 100(과매수), MACD 데드크로스.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -6.8%로 적자 상태입니다. 시가총액 152.00억. 매출 131.86억, 영업이익 -20.16억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":3.21,"roe":-6.83,"eps":-21.0,"revenue":13186346113.0,"operating_income":-2015507292.0,"net_income":-8136263530.0,"market_cap":15199999724,"profit_margin":-61.7,"roa":-2.6,"operating_margin":-15.28,"gross_margin":null,"debt_ratio":1.6288429518180783,"total_assets":12454269532.0,"total_equity":4737547948.0,"total_debt":7716721584.0,"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 973, SMA60 973 — 혼조세입니다.","trend":"하락","grade":"D","comment":"하락 추세, RSI 100","rsi_14":100.0,"macd":0.0,"macd_signal":0.0,"sma_20":973.0,"sma_60":973.0,"bb_upper":973.0,"bb_lower":973.0,"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 -21, PBR 3.21x) — 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 -21원"}]},"growth":{"grade":"C","percentile":60,"summary":"매출 -7.2%","metrics":[{"name":"매출 성장률 (QoQ)","value":-7.2,"unit":"%","percentile":40,"direction":"higher_better"},{"name":"영업이익 성장률","value":47.9,"unit":"%","percentile":81,"direction":"higher_better","note":"적자 축소"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -6.8%","metrics":[{"name":"ROE","value":-6.83,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-15.28,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-61.7,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-2.6,"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":"F","percentile":20,"summary":"유동비율 0.9x, 순차입금비율 1.0x","metrics":[{"name":"유동비율","value":0.88,"unit":"x","percentile":35,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"순차입금비율","value":1.01,"unit":"x","percentile":22,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":-22.3,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.02,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -21, PBR 3.21x) — PBR 기준 평가"},"growth":{"grade":"C","reason":"매출 -7.2%"},"profitability":{"grade":"C","reason":"ROE -6.8%"},"momentum":{"grade":"C","reason":"RSI 100"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-2.6,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-6.83,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-16.18,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":1.63,"unit":"","threshold":"≤ 1.0","pass":false,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":null,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-15.28,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-61.7,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 6개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["RSI 100 과매수 구간","적자 상태 (ROE 음수)","부채비율(부채총계/자본총계) 1.6배로 재무 리스크"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["RSI 100 과매수 구간","적자 상태 (ROE 음수)","부채비율(부채총계/자본총계) 1.6배로 재무 리스크"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":3.21,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":3.21,"pbr_5y_low":0.24,"pbr_5y_avg":1.68,"pbr_percentile":100.0,"per_5y_median":null,"pbr_5y_median":1.41,"history":[{"quarter":"2024-Q2","per":null,"pbr":0.36},{"quarter":"2024-Q3","per":null,"pbr":0.24},{"quarter":"2024-Q4","per":null,"pbr":1.69},{"quarter":"2025-Q1","per":null,"pbr":1.21},{"quarter":"2025-Q2","per":null,"pbr":1.3},{"quarter":"2025-Q3","per":null,"pbr":1.41},{"quarter":"2025-Q4","per":null,"pbr":2.74},{"quarter":"2026-Q1","per":null,"pbr":3.0},{"quarter":"2026-Q2","per":null,"pbr":3.21},{"quarter":"현재","per":null,"pbr":3.21}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":false},"peer_comparison":{"peers":[],"sector":"Communication Services","industry":"ELECTRONIC GAMING & MULTIMEDIA"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[],"trailing_per_history_meta":{},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"3.2배"},{"label":"ROE","value":"-6.8%"}],"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":"2026-10-24T00:20:57.892210+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"portfolio":{"status":"available"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":-0.06832621570334764,"dividend_yield":null,"eps":-21.0,"revenue":2718960706.0,"operating_income":-279050535.0,"net_income":-323698723.0,"market_cap":null,"profit_margin":-0.11905237257959843,"operating_margin":-0.10263132320530123,"roa":-0.02599098422980878,"gross_margin":null,"total_equity":4737547948.0,"total_assets":12454269532.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":2.73,"roe":-0.09670227313842772,"dividend_yield":null,"eps":-31.39,"revenue":2931382528.0,"operating_income":-535278043.0,"net_income":-489434058.0,"market_cap":15200000000.0,"profit_margin":-0.16696355843190724,"operating_margin":-0.18260259037745072,"roa":-0.03477867551544122,"gross_margin":null,"total_equity":5061246671.0,"total_assets":14072820507.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-1.1462513341874552,"dividend_yield":null,"eps":-385.21527125472943,"revenue":3382128774.0,"operating_income":-766841863.0,"net_income":-6355091031.0,"market_cap":null,"profit_margin":-1.879021011812012,"operating_margin":-0.2267334907219,"roa":-0.4789524616458665,"gross_margin":null,"total_equity":5544238721.0,"total_assets":13268730281.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.0900004568693173,"dividend_yield":null,"eps":-60.189886133551475,"revenue":4153874105.0,"operating_income":-434336851.0,"net_income":-968039718.0,"market_cap":null,"profit_margin":-0.23304503062208237,"operating_margin":-0.10456187164584277,"roa":-0.04422209913139496,"gross_margin":null,"total_equity":10755942266.0,"total_assets":21890406313.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.06938134262941965,"dividend_yield":null,"eps":-48.15190890684118,"revenue":4085699640.0,"operating_income":-246371320.0,"net_income":-812830666.0,"market_cap":null,"profit_margin":-0.19894528174371623,"operating_margin":-0.060300888882766725,"roa":-0.03668362233121763,"gross_margin":null,"total_equity":11715406984.0,"total_assets":22157862674.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.05741804506717671,"dividend_yield":null,"eps":-42.13292029348603,"revenue":4257633657.0,"operating_income":-497283977.0,"net_income":-719346914.0,"market_cap":null,"profit_margin":-0.16895462878007778,"operating_margin":-0.11679820695291915,"roa":-0.030619552619987996,"gross_margin":null,"total_equity":12528237650.0,"total_assets":23493057620.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.37421681318961386,"dividend_yield":null,"eps":-300.49809031219354,"revenue":4143301119.0,"operating_income":-2188820590.0,"net_income":-4957468878.0,"market_cap":null,"profit_margin":-1.196502193689582,"operating_margin":-0.5282793905474771,"roa":-0.21297354903080956,"gross_margin":null,"total_equity":13247584564.0,"total_assets":23277392430.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.06214033011079602,"dividend_yield":null,"eps":-67.08768712883827,"revenue":4794570706.0,"operating_income":-2614289572.0,"net_income":-1106779483.0,"market_cap":null,"profit_margin":-0.2308401629399185,"operating_margin":-0.5452604064694337,"roa":-0.037990804160810875,"gross_margin":null,"total_equity":17810968835.0,"total_assets":29132825889.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.2568193517486563,"dividend_yield":null,"eps":-294.48435287815875,"revenue":5253269150.0,"operating_income":-1676144999.0,"net_income":-4858257212.0,"market_cap":null,"profit_margin":-0.9248064535204712,"operating_margin":-0.31906703257342145,"roa":-0.16938333139169984,"gross_margin":null,"total_equity":18917021552.0,"total_assets":28682026573.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.12784895838680704,"dividend_yield":null,"eps":-194.89404072355487,"revenue":11497451818.0,"operating_income":-3108785336.0,"net_income":-3215265496.0,"market_cap":null,"profit_margin":-0.279650269198458,"operating_margin":-0.27038907274505786,"roa":-0.09311913050407997,"gross_margin":null,"total_equity":25148937751.0,"total_assets":34528517165.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.6737731335288879,"dividend_yield":null,"eps":-1225.68,"revenue":10056009075.0,"operating_income":-3842350216.0,"net_income":-19110924507.0,"market_cap":null,"profit_margin":-1.9004482160334566,"operating_margin":-0.3820949431671033,"roa":-0.5079707357257718,"gross_margin":null,"total_equity":28364034652.0,"total_assets":37622097422.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.05116516118288802,"dividend_yield":null,"eps":-169.85927558052754,"revenue":1984245759.0,"operating_income":-3011509566.0,"net_income":-2802254322.0,"market_cap":null,"profit_margin":-1.4122516373235197,"operating_margin":-1.5177099672964451,"roa":-0.04574423426322319,"gross_margin":null,"total_equity":54768796916.0,"total_assets":61259180903.0}],"current_price":973.0,"change_pct":0.0,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":34553.0},{"date":"2016-10-25","close":32878.0},{"date":"2016-10-26","close":33419.0},{"date":"2016-10-27","close":32656.0},{"date":"2016-10-28","close":32468.0},{"date":"2016-10-31","close":30708.0},{"date":"2016-11-01","close":31528.0},{"date":"2016-11-02","close":29084.0},{"date":"2016-11-03","close":29671.0},{"date":"2016-11-04","close":30941.0},{"date":"2016-11-07","close":31027.0},{"date":"2016-11-08","close":30890.0},{"date":"2016-11-09","close":29808.0},{"date":"2016-11-10","close":30440.0},{"date":"2016-11-11","close":30890.0},{"date":"2016-11-14","close":32513.0},{"date":"2016-11-15","close":32200.0},{"date":"2016-11-16","close":33647.0},{"date":"2016-11-17","close":34097.0},{"date":"2016-11-18","close":33288.0},{"date":"2016-11-21","close":31841.0},{"date":"2016-11-22","close":31705.0},{"date":"2016-11-23","close":30844.0},{"date":"2016-11-24","close":29671.0},{"date":"2016-11-25","close":29625.0},{"date":"2016-11-28","close":29130.0},{"date":"2016-11-29","close":29403.0},{"date":"2016-11-30","close":29808.0},{"date":"2016-12-01","close":29762.0},{"date":"2016-12-02","close":29039.0},{"date":"2016-12-05","close":26282.0},{"date":"2016-12-06","close":25968.0},{"date":"2016-12-07","close":25832.0},{"date":"2016-12-08","close":25786.0},{"date":"2016-12-09","close":26145.0},{"date":"2016-12-12","close":31294.0},{"date":"2016-12-13","close":30303.0},{"date":"2016-12-14","close":29358.0},{"date":"2016-12-15","close":32428.0},{"date":"2016-12-16","close":31482.0},{"date":"2016-12-19","close":32468.0},{"date":"2016-12-20","close":32878.0},{"date":"2016-12-21","close":32747.0},{"date":"2016-12-22","close":32069.0},{"date":"2016-12-23","close":32559.0},{"date":"2016-12-26","close":31613.0},{"date":"2016-12-27","close":31294.0},{"date":"2016-12-28","close":32382.0},{"date":"2016-12-29","close":32969.0},{"date":"2017-01-02","close":33784.0},{"date":"2017-01-03","close":34370.0},{"date":"2017-01-04","close":34188.0},{"date":"2017-01-05","close":34006.0},{"date":"2017-01-06","close":33784.0},{"date":"2017-01-09","close":33197.0},{"date":"2017-01-10","close":33151.0},{"date":"2017-01-11","close":33334.0},{"date":"2017-01-12","close":33055.0},{"date":"2017-01-13","close":32701.0},{"date":"2017-01-16","close":31613.0},{"date":"2017-01-17","close":31750.0},{"date":"2017-01-18","close":31613.0},{"date":"2017-01-19","close":31705.0},{"date":"2017-01-20","close":31027.0},{"date":"2017-01-23","close":30258.0},{"date":"2017-01-24","close":34370.0},{"date":"2017-01-25","close":32291.0},{"date":"2017-01-26","close":30753.0},{"date":"2017-01-31","close":31118.0},{"date":"2017-02-01","close":31072.0},{"date":"2017-02-02","close":30167.0},{"date":"2017-02-03","close":29899.0},{"date":"2017-02-06","close":30440.0},{"date":"2017-02-07","close":30486.0},{"date":"2017-02-08","close":30890.0},{"date":"2017-02-09","close":30799.0},{"date":"2017-02-10","close":30941.0},{"date":"2017-02-13","close":32160.0},{"date":"2017-02-14","close":32160.0},{"date":"2017-02-15","close":32969.0},{"date":"2017-02-16","close":33100.0},{"date":"2017-02-17","close":33243.0},{"date":"2017-02-20","close":33288.0},{"date":"2017-02-21","close":33055.0},{"date":"2017-02-22","close":32969.0},{"date":"2017-02-23","close":32924.0},{"date":"2017-02-24","close":33784.0},{"date":"2017-02-27","close":35003.0},{"date":"2017-02-28","close":35003.0},{"date":"2017-03-02","close":35179.0},{"date":"2017-03-03","close":34370.0},{"date":"2017-03-06","close":33960.0},{"date":"2017-03-07","close":34234.0},{"date":"2017-03-08","close":35094.0},{"date":"2017-03-09","close":33875.0},{"date":"2017-03-10","close":33243.0},{"date":"2017-03-13","close":34234.0},{"date":"2017-03-14","close":33829.0},{"date":"2017-03-15","close":33465.0},{"date":"2017-03-16","close":33647.0},{"date":"2017-03-17","close":34143.0},{"date":"2017-03-20","close":34188.0},{"date":"2017-03-21","close":34912.0},{"date":"2017-03-22","close":34593.0},{"date":"2017-03-23","close":33419.0},{"date":"2017-03-24","close":34234.0},{"date":"2017-03-27","close":33784.0},{"date":"2017-03-28","close":33829.0},{"date":"2017-03-29","close":33510.0},{"date":"2017-03-30","close":34462.0},{"date":"2017-03-31","close":34507.0},{"date":"2017-04-03","close":36000.0},{"date":"2017-04-04","close":36717.0},{"date":"2017-04-05","close":36222.0},{"date":"2017-04-06","close":35498.0},{"date":"2017-04-07","close":36131.0},{"date":"2017-04-10","close":35362.0},{"date":"2017-04-11","close":35589.0},{"date":"2017-04-12","close":34638.0},{"date":"2017-04-13","close":35635.0},{"date":"2017-04-14","close":35589.0},{"date":"2017-04-17","close":35270.0},{"date":"2017-04-18","close":37532.0},{"date":"2017-04-19","close":38346.0},{"date":"2017-04-20","close":35225.0},{"date":"2017-04-21","close":33510.0},{"date":"2017-04-24","close":29358.0},{"date":"2017-04-25","close":29449.0},{"date":"2017-04-26","close":28543.0},{"date":"2017-04-27","close":28093.0},{"date":"2017-04-28","close":28139.0},{"date":"2017-05-02","close":27279.0},{"date":"2017-05-04","close":28042.0},{"date":"2017-05-08","close":28139.0},{"date":"2017-05-10","close":27865.0},{"date":"2017-05-11","close":28230.0},{"date":"2017-05-12","close":27996.0},{"date":"2017-05-15","close":28042.0},{"date":"2017-05-16","close":27729.0},{"date":"2017-05-17","close":27279.0},{"date":"2017-05-18","close":26601.0},{"date":"2017-05-19","close":27011.0},{"date":"2017-05-22","close":28042.0},{"date":"2017-05-23","close":28270.0},{"date":"2017-05-24","close":27774.0},{"date":"2017-05-25","close":27364.0},{"date":"2017-05-26","close":27774.0},{"date":"2017-05-29","close":27552.0},{"date":"2017-05-30","close":27598.0},{"date":"2017-05-31","close":27552.0},{"date":"2017-06-01","close":27643.0},{"date":"2017-06-02","close":27643.0},{"date":"2017-06-05","close":27820.0},{"date":"2017-06-07","close":28139.0},{"date":"2017-06-08","close":28139.0},{"date":"2017-06-09","close":28093.0},{"date":"2017-06-12","close":27501.0},{"date":"2017-06-13","close":27455.0},{"date":"2017-06-14","close":27455.0},{"date":"2017-06-15","close":26868.0},{"date":"2017-06-16","close":26868.0},{"date":"2017-06-19","close":26145.0},{"date":"2017-06-20","close":25336.0},{"date":"2017-06-21","close":24385.0},{"date":"2017-06-22","close":26646.0},{"date":"2017-06-23","close":26145.0},{"date":"2017-06-26","close":25245.0},{"date":"2017-06-27","close":25245.0},{"date":"2017-06-28","close":24932.0},{"date":"2017-06-29","close":25427.0},{"date":"2017-06-30","close":24613.0},{"date":"2017-07-03","close":24112.0},{"date":"2017-07-04","close":24254.0},{"date":"2017-07-05","close":24300.0},{"date":"2017-07-06","close":24431.0},{"date":"2017-07-07","close":24476.0},{"date":"2017-07-10","close":23981.0},{"date":"2017-07-11","close":23257.0},{"date":"2017-07-12","close":23303.0},{"date":"2017-07-13","close":23844.0},{"date":"2017-07-14","close":23981.0},{"date":"2017-07-17","close":24208.0},{"date":"2017-07-18","close":24112.0},{"date":"2017-07-19","close":24163.0},{"date":"2017-07-20","close":24345.0},{"date":"2017-07-21","close":24300.0},{"date":"2017-07-24","close":23889.0},{"date":"2017-07-25","close":23525.0},{"date":"2017-07-26","close":23035.0},{"date":"2017-07-27","close":22938.0},{"date":"2017-07-28","close":21993.0},{"date":"2017-07-31","close":21224.0},{"date":"2017-08-01","close":21879.0},{"date":"2017-08-02","close":22015.0},{"date":"2017-08-03","close":21674.0},{"date":"2017-08-04","close":21674.0},{"date":"2017-08-07","close":21856.0},{"date":"2017-08-08","close":22015.0},{"date":"2017-08-09","close":21901.0},{"date":"2017-08-10","close":21543.0},{"date":"2017-08-11","close":21224.0},{"date":"2017-08-14","close":21161.0},{"date":"2017-08-16","close":21360.0},{"date":"2017-08-17","close":21337.0},{"date":"2017-08-18","close":21315.0},{"date":"2017-08-21","close":20682.0},{"date":"2017-08-22","close":20500.0},{"date":"2017-08-23","close":20455.0},{"date":"2017-08-24","close":21041.0},{"date":"2017-08-25","close":20865.0},{"date":"2017-08-28","close":21115.0},{"date":"2017-08-29","close":20728.0},{"date":"2017-08-30","close":20415.0},{"date":"2017-08-31","close":20415.0},{"date":"2017-09-01","close":20500.0},{"date":"2017-09-04","close":19987.0},{"date":"2017-09-05","close":19959.0},{"date":"2017-09-06","close":20073.0},{"date":"2017-09-07","close":20591.0},{"date":"2017-09-08","close":21001.0},{"date":"2017-09-11","close":21041.0},{"date":"2017-09-12","close":20546.0},{"date":"2017-09-13","close":20369.0},{"date":"2017-09-14","close":20386.0},{"date":"2017-09-15","close":21451.0},{"date":"2017-09-18","close":23844.0},{"date":"2017-09-19","close":22762.0},{"date":"2017-09-20","close":22762.0},{"date":"2017-09-21","close":23394.0},{"date":"2017-09-22","close":22015.0},{"date":"2017-09-25","close":21605.0},{"date":"2017-09-26","close":21634.0},{"date":"2017-09-27","close":22129.0},{"date":"2017-09-28","close":21765.0},{"date":"2017-09-29","close":21810.0},{"date":"2017-10-10","close":22038.0},{"date":"2017-10-11","close":22893.0},{"date":"2017-10-12","close":23257.0},{"date":"2017-10-13","close":22938.0},{"date":"2017-10-16","close":22670.0},{"date":"2017-10-17","close":22716.0},{"date":"2017-10-18","close":22893.0},{"date":"2017-10-19","close":23166.0},{"date":"2017-10-20","close":22579.0},{"date":"2017-10-23","close":21947.0},{"date":"2017-10-24","close":21947.0},{"date":"2017-10-25","close":21224.0},{"date":"2017-10-26","close":21406.0},{"date":"2017-10-27","close":21178.0},{"date":"2017-10-30","close":20927.0},{"date":"2017-10-31","close":21315.0},{"date":"2017-11-01","close":21161.0},{"date":"2017-11-02","close":21224.0},{"date":"2017-11-03","close":20882.0},{"date":"2017-11-06","close":21178.0},{"date":"2017-11-07","close":21201.0},{"date":"2017-11-08","close":20973.0},{"date":"2017-11-09","close":21001.0},{"date":"2017-11-10","close":21315.0},{"date":"2017-11-13","close":22175.0},{"date":"2017-11-14","close":22397.0},{"date":"2017-11-15","close":21748.0},{"date":"2017-11-16","close":22260.0},{"date":"2017-11-17","close":21810.0},{"date":"2017-11-20","close":21543.0},{"date":"2017-11-21","close":21315.0},{"date":"2017-11-22","close":22061.0},{"date":"2017-11-23","close":21901.0},{"date":"2017-11-24","close":21993.0},{"date":"2017-11-27","close":22220.0},{"date":"2017-11-28","close":22061.0},{"date":"2017-11-29","close":21879.0},{"date":"2017-11-30","close":22847.0},{"date":"2017-12-01","close":22579.0},{"date":"2017-12-04","close":22084.0},{"date":"2017-12-05","close":22579.0},{"date":"2017-12-06","close":23394.0},{"date":"2017-12-07","close":22847.0},{"date":"2017-12-08","close":22579.0},{"date":"2017-12-11","close":21879.0},{"date":"2017-12-12","close":21605.0},{"date":"2017-12-13","close":22061.0},{"date":"2017-12-14","close":21605.0},{"date":"2017-12-15","close":21224.0},{"date":"2017-12-18","close":21383.0},{"date":"2017-12-19","close":20751.0},{"date":"2017-12-20","close":20415.0},{"date":"2017-12-21","close":19418.0},{"date":"2017-12-22","close":19167.0},{"date":"2017-12-26","close":18740.0},{"date":"2017-12-27","close":18962.0},{"date":"2017-12-28","close":19708.0},{"date":"2018-01-02","close":3926.4497},{"date":"2018-01-03","close":3921.9468},{"date":"2018-01-04","close":3867.9131},{"date":"2018-01-05","close":3867.9131},{"date":"2018-01-08","close":3737.3315},{"date":"2018-01-09","close":3633.7671},{"date":"2018-01-10","close":3678.7952},{"date":"2018-01-11","close":3687.8008},{"date":"2018-01-12","close":3683.2979},{"date":"2018-01-15","close":3674.2922},{"date":"2018-01-16","close":3728.3259},{"date":"2018-01-17","close":3701.3091},{"date":"2018-01-18","close":3935.4553},{"date":"2018-01-19","close":3867.9131},{"date":"2018-01-22","close":3881.4216},{"date":"2018-01-23","close":3993.9917},{"date":"2018-01-24","close":4052.5283},{"date":"2018-01-25","close":4151.5898},{"date":"2018-01-26","close":4237.1436},{"date":"2018-01-29","close":4178.6069},{"date":"2018-01-30","close":4151.5898},{"date":"2018-01-31","close":4363.2222},{"date":"2018-02-01","close":4565.8486},{"date":"2018-02-02","close":4466.7866},{"date":"2018-02-05","close":4318.1938},{"date":"2018-02-06","close":4183.1099},{"date":"2018-02-07","close":4012.0029},{"date":"2018-02-08","close":4084.0479},{"date":"2018-02-09","close":3962.4722},{"date":"2018-02-12","close":3827.3877},{"date":"2018-02-13","close":3795.8682},{"date":"2018-02-14","close":3818.3821},{"date":"2018-02-19","close":4002.9973},{"date":"2018-02-20","close":3935.4553},{"date":"2018-02-21","close":4057.031},{"date":"2018-02-22","close":4358.7192},{"date":"2018-02-23","close":4376.7305},{"date":"2018-02-26","close":4264.1602},{"date":"2018-02-27","close":5538.4551},{"date":"2018-02-28","close":6556.0903},{"date":"2018-03-02","close":5916.6914},{"date":"2018-03-05","close":6060.7812},{"date":"2018-03-06","close":5709.562},{"date":"2018-03-07","close":5781.6069},{"date":"2018-03-08","close":5763.5957},{"date":"2018-03-09","close":5709.562},{"date":"2018-03-12","close":5817.6294},{"date":"2018-03-13","close":5313.3149},{"date":"2018-03-14","close":5241.27},{"date":"2018-03-15","close":5349.3374},{"date":"2018-03-16","close":5511.4385},{"date":"2018-03-19","close":5358.3428},{"date":"2018-03-20","close":4989.1128},{"date":"2018-03-21","close":5034.1406},{"date":"2018-03-22","close":4836.0171},{"date":"2018-03-23","close":4745.9609},{"date":"2018-03-26","close":4962.0957},{"date":"2018-03-27","close":4908.062},{"date":"2018-03-28","close":4727.9497},{"date":"2018-03-29","close":4863.0337},{"date":"2018-03-30","close":4962.0957},{"date":"2018-04-02","close":4727.9497},{"date":"2018-04-03","close":4790.9888},{"date":"2018-04-04","close":4574.854},{"date":"2018-04-05","close":5007.124},{"date":"2018-04-06","close":4917.0679},{"date":"2018-04-09","close":4818.0059},{"date":"2018-04-10","close":4926.0732},{"date":"2018-04-11","close":5043.1465},{"date":"2018-04-12","close":5043.1465},{"date":"2018-04-13","close":5133.2026},{"date":"2018-04-16","close":5385.3599},{"date":"2018-04-17","close":5268.2866},{"date":"2018-04-18","close":5574.4775},{"date":"2018-04-19","close":5412.3765},{"date":"2018-04-20","close":5349.3374},{"date":"2018-04-23","close":5070.1631},{"date":"2018-04-24","close":5259.2812},{"date":"2018-04-25","close":5304.3091},{"date":"2018-04-26","close":5358.3428},{"date":"2018-04-27","close":5655.5283},{"date":"2018-04-30","close":5574.4775},{"date":"2018-05-02","close":5430.3877},{"date":"2018-05-03","close":5808.624},{"date":"2018-05-04","close":5322.3203},{"date":"2018-05-08","close":5043.1465},{"date":"2018-05-09","close":4980.1069},{"date":"2018-05-10","close":4890.0508},{"date":"2018-05-11","close":5016.1294},{"date":"2018-05-14","close":4863.0337},{"date":"2018-05-15","close":4736.9551},{"date":"2018-05-16","close":4556.8428},{"date":"2018-05-17","close":4637.8936},{"date":"2018-05-18","close":4637.8936},{"date":"2018-05-21","close":4673.916},{"date":"2018-05-23","close":4637.8936},{"date":"2018-05-24","close":4736.9551},{"date":"2018-05-25","close":4673.916},{"date":"2018-05-28","close":4727.9497},{"date":"2018-05-29","close":4836.0171},{"date":"2018-05-30","close":4718.9438},{"date":"2018-05-31","close":4673.916},{"date":"2018-06-01","close":4772.9775},{"date":"2018-06-04","close":4836.0171},{"date":"2018-06-05","close":4790.9888},{"date":"2018-06-07","close":4745.9609},{"date":"2018-06-08","close":4809.0},{"date":"2018-06-11","close":4754.9663},{"date":"2018-06-12","close":4664.9102},{"date":"2018-06-14","close":4547.8374},{"date":"2018-06-15","close":4403.7476},{"date":"2018-06-18","close":4097.5562},{"date":"2018-06-19","close":3917.4441},{"date":"2018-06-20","close":4228.1377},{"date":"2018-06-21","close":4052.5283},{"date":"2018-06-22","close":4043.5227},{"date":"2018-06-25","close":4048.0254},{"date":"2018-06-26","close":4016.5059},{"date":"2018-06-27","close":4043.5227},{"date":"2018-06-28","close":3872.416},{"date":"2018-06-29","close":3899.4329},{"date":"2018-07-02","close":3714.8176},{"date":"2018-07-03","close":3750.8401},{"date":"2018-07-04","close":3894.9299},{"date":"2018-07-05","close":3840.8962},{"date":"2018-07-06","close":4070.5396},{"date":"2018-07-09","close":3975.9805},{"date":"2018-07-10","close":4084.0479},{"date":"2018-07-11","close":4205.6235},{"date":"2018-07-12","close":4187.6123},{"date":"2018-07-13","close":4228.1377},{"date":"2018-07-16","close":4088.5508},{"date":"2018-07-17","close":4138.0815},{"date":"2018-07-18","close":4007.5002},{"date":"2018-07-19","close":3831.8906},{"date":"2018-07-20","close":3863.4104},{"date":"2018-07-23","close":3719.3203},{"date":"2018-07-24","close":3782.3596},{"date":"2018-07-25","close":3782.3596},{"date":"2018-07-26","close":3836.3933},{"date":"2018-07-27","close":3993.9917},{"date":"2018-07-30","close":3926.4497},{"date":"2018-07-31","close":3998.4946},{"date":"2018-08-01","close":4088.5508},{"date":"2018-08-02","close":3971.4778},{"date":"2018-08-03","close":3957.9692},{"date":"2018-08-06","close":3948.9636},{"date":"2018-08-07","close":3980.4834},{"date":"2018-08-08","close":3998.4946},{"date":"2018-08-09","close":4007.5002},{"date":"2018-08-10","close":3980.4834},{"date":"2018-08-13","close":3777.8569},{"date":"2018-08-14","close":3782.3596},{"date":"2018-08-16","close":3701.3091},{"date":"2018-08-17","close":3701.3091},{"date":"2018-08-20","close":3674.2922},{"date":"2018-08-21","close":3755.3428},{"date":"2018-08-22","close":3629.2642},{"date":"2018-08-23","close":3773.354},{"date":"2018-08-24","close":3917.4441},{"date":"2018-08-27","close":3858.9075},{"date":"2018-08-28","close":3836.3933},{"date":"2018-08-29","close":3840.8962},{"date":"2018-08-30","close":3759.8457},{"date":"2018-08-31","close":3773.354},{"date":"2018-09-03","close":3750.8401},{"date":"2018-09-04","close":3863.4104},{"date":"2018-09-05","close":3863.4104},{"date":"2018-09-06","close":3809.3765},{"date":"2018-09-07","close":3804.8738},{"date":"2018-09-10","close":3777.8569},{"date":"2018-09-11","close":3782.3596},{"date":"2018-09-12","close":3750.8401},{"date":"2018-09-13","close":3701.3091},{"date":"2018-09-14","close":3764.3484},{"date":"2018-09-17","close":3656.281},{"date":"2018-09-18","close":3669.7896},{"date":"2018-09-19","close":3629.2642},{"date":"2018-09-20","close":3629.2642},{"date":"2018-09-21","close":3566.2249},{"date":"2018-09-27","close":3485.1743},{"date":"2018-09-28","close":3413.1294},{"date":"2018-10-01","close":3332.0789},{"date":"2018-10-02","close":3097.9326},{"date":"2018-10-04","close":2953.8428},{"date":"2018-10-05","close":3124.9495},{"date":"2018-10-08","close":3075.4187},{"date":"2018-10-10","close":2886.3008},{"date":"2018-10-11","close":2611.6294},{"date":"2018-10-12","close":2742.2107},{"date":"2018-10-15","close":2850.2783},{"date":"2018-10-16","close":2845.7754},{"date":"2018-10-17","close":2863.7866},{"date":"2018-10-18","close":2773.7305},{"date":"2018-10-19","close":2764.7249},{"date":"2018-10-22","close":2791.7417},{"date":"2018-10-23","close":2679.1714},{"date":"2018-10-24","close":2566.6013},{"date":"2018-10-25","close":2399.9973},{"date":"2018-10-26","close":2503.562},{"date":"2018-10-29","close":2323.4495},{"date":"2018-10-30","close":2323.4495},{"date":"2018-10-31","close":2404.5},{"date":"2018-11-01","close":2467.5396},{"date":"2018-11-02","close":2557.5957},{"date":"2018-11-05","close":2652.1545},{"date":"2018-11-06","close":2710.6912},{"date":"2018-11-07","close":2656.6575},{"date":"2018-11-08","close":2656.6575},{"date":"2018-11-09","close":2616.1321},{"date":"2018-11-12","close":2638.6462},{"date":"2018-11-13","close":2593.6182},{"date":"2018-11-14","close":2521.5732},{"date":"2018-11-15","close":2485.5508},{"date":"2018-11-16","close":2494.5564},{"date":"2018-11-19","close":2557.5957},{"date":"2018-11-20","close":2980.8596},{"date":"2018-11-21","close":2836.7698},{"date":"2018-11-22","close":2814.2559},{"date":"2018-11-23","close":2742.2107},{"date":"2018-11-26","close":2773.7305},{"date":"2018-11-27","close":2800.7473},{"date":"2018-11-28","close":2940.3345},{"date":"2018-11-29","close":2922.3232},{"date":"2018-11-30","close":3034.8933},{"date":"2018-12-03","close":3579.7334},{"date":"2018-12-04","close":3575.2305},{"date":"2018-12-05","close":3584.2361},{"date":"2018-12-06","close":3372.604},{"date":"2018-12-07","close":3287.0508},{"date":"2018-12-10","close":3147.4636},{"date":"2018-12-11","close":3147.4636},{"date":"2018-12-12","close":3151.9663},{"date":"2018-12-13","close":3219.5085},{"date":"2018-12-14","close":3066.4131},{"date":"2018-12-17","close":3102.4355},{"date":"2018-12-18","close":3097.9326},{"date":"2018-12-19","close":3309.5647},{"date":"2018-12-20","close":3246.5254},{"date":"2018-12-21","close":3354.5928},{"date":"2018-12-24","close":3417.6321},{"date":"2018-12-26","close":3093.4299},{"date":"2018-12-27","close":3111.4412},{"date":"2018-12-28","close":3138.458},{"date":"2019-01-02","close":3156.4692},{"date":"2019-01-03","close":3264.5366},{"date":"2019-01-04","close":3278.0452},{"date":"2019-01-07","close":3264.5366},{"date":"2019-01-08","close":3246.5254},{"date":"2019-01-09","close":3260.0339},{"date":"2019-01-10","close":3210.5029},{"date":"2019-01-11","close":3178.9834},{"date":"2019-01-14","close":3183.4861},{"date":"2019-01-15","close":3210.5029},{"date":"2019-01-16","close":3314.0676},{"date":"2019-01-17","close":3300.5591},{"date":"2019-01-18","close":3318.5703},{"date":"2019-01-21","close":3296.0564},{"date":"2019-01-22","close":3296.0564},{"date":"2019-01-23","close":3224.0115},{"date":"2019-01-24","close":3228.5142},{"date":"2019-01-25","close":3255.531},{"date":"2019-01-28","close":3260.0339},{"date":"2019-01-29","close":3242.0227},{"date":"2019-01-30","close":3242.0227},{"date":"2019-01-31","close":3196.9946},{"date":"2019-02-01","close":3133.9551},{"date":"2019-02-07","close":3129.4524},{"date":"2019-02-08","close":3196.9946},{"date":"2019-02-11","close":3178.9834},{"date":"2019-02-12","close":3138.458},{"date":"2019-02-13","close":3165.4749},{"date":"2019-02-14","close":3187.989},{"date":"2019-02-15","close":3408.6265},{"date":"2019-02-18","close":3458.1575},{"date":"2019-02-19","close":3381.6096},{"date":"2019-02-20","close":3345.5872},{"date":"2019-02-21","close":3314.0676},{"date":"2019-02-22","close":3341.0845},{"date":"2019-02-25","close":3323.0732},{"date":"2019-02-26","close":3318.5703},{"date":"2019-02-27","close":3291.5535},{"date":"2019-02-28","close":3133.9551},{"date":"2019-03-04","close":3106.9382},{"date":"2019-03-05","close":2985.3625},{"date":"2019-03-06","close":2913.3176},{"date":"2019-03-07","close":2850.2783},{"date":"2019-03-08","close":2742.2107},{"date":"2019-03-11","close":2670.1658},{"date":"2019-03-12","close":2733.2051},{"date":"2019-03-13","close":2625.1377},{"date":"2019-03-14","close":2607.1265},{"date":"2019-03-15","close":2431.5168},{"date":"2019-03-18","close":3160.9722},{"date":"2019-03-19","close":3106.9382},{"date":"2019-03-20","close":3007.8765},{"date":"2019-03-21","close":2913.3176},{"date":"2019-03-22","close":2814.2559},{"date":"2019-03-25","close":2773.7305},{"date":"2019-03-26","close":2827.7642},{"date":"2019-03-27","close":2872.7922},{"date":"2019-03-28","close":2845.7754},{"date":"2019-03-29","close":2836.7698},{"date":"2019-04-01","close":2805.25},{"date":"2019-04-02","close":2872.7922},{"date":"2019-04-03","close":2881.7979},{"date":"2019-04-04","close":3264.5366},{"date":"2019-04-05","close":3147.4636},{"date":"2019-04-08","close":3201.4973},{"date":"2019-04-09","close":3701.3091},{"date":"2019-04-10","close":3683.2979},{"date":"2019-04-11","close":3710.3147},{"date":"2019-04-12","close":3611.2529},{"date":"2019-04-15","close":3512.1912},{"date":"2019-04-16","close":3521.1968},{"date":"2019-04-17","close":3570.7278},{"date":"2019-04-18","close":3489.677},{"date":"2019-04-19","close":3570.7278},{"date":"2019-04-22","close":3588.739},{"date":"2019-04-23","close":3575.2305},{"date":"2019-04-24","close":3557.2192},{"date":"2019-04-25","close":3561.7222},{"date":"2019-04-26","close":3633.7671},{"date":"2019-04-29","close":3498.6826},{"date":"2019-04-30","close":3512.1912},{"date":"2019-05-02","close":3512.1912},{"date":"2019-05-03","close":3647.2754},{"date":"2019-05-07","close":3836.3933},{"date":"2019-05-08","close":3692.3035},{"date":"2019-05-09","close":3426.6377},{"date":"2019-05-10","close":3372.604},{"date":"2019-05-13","close":3287.0508},{"date":"2019-05-14","close":3404.1238},{"date":"2019-05-15","close":3413.1294},{"date":"2019-05-16","close":3192.4917},{"date":"2019-05-17","close":2944.8372},{"date":"2019-05-20","close":2940.3345},{"date":"2019-05-21","close":3079.9214},{"date":"2019-05-22","close":3084.4243},{"date":"2019-05-23","close":2980.8596},{"date":"2019-05-24","close":2877.2952},{"date":"2019-05-27","close":2877.2952},{"date":"2019-05-28","close":2868.2896},{"date":"2019-05-29","close":2823.2615},{"date":"2019-05-30","close":2791.7417},{"date":"2019-05-31","close":2823.2615},{"date":"2019-06-03","close":2953.8428},{"date":"2019-06-04","close":3016.8821},{"date":"2019-06-05","close":3287.0508},{"date":"2019-06-07","close":3462.6602},{"date":"2019-06-10","close":3602.2473},{"date":"2019-06-11","close":3552.7166},{"date":"2019-06-12","close":3570.7278},{"date":"2019-06-13","close":3579.7334},{"date":"2019-06-14","close":3579.7334},{"date":"2019-06-17","close":3588.739},{"date":"2019-06-18","close":3557.2192},{"date":"2019-06-19","close":3777.8569},{"date":"2019-06-20","close":3849.9019},{"date":"2019-06-21","close":3849.9019},{"date":"2019-06-24","close":3620.2585},{"date":"2019-06-25","close":3467.1631},{"date":"2019-06-26","close":3458.1575},{"date":"2019-06-27","close":3494.1799},{"date":"2019-06-28","close":3453.6545},{"date":"2019-07-01","close":3512.1912},{"date":"2019-07-02","close":3588.739},{"date":"2019-07-03","close":3485.1743},{"date":"2019-07-04","close":3836.3933},{"date":"2019-07-05","close":4980.1069},{"date":"2019-07-08","close":4592.8652},{"date":"2019-07-09","close":4084.0479},{"date":"2019-07-10","close":4277.6689},{"date":"2019-07-11","close":4205.6235},{"date":"2019-07-12","close":4349.7139},{"date":"2019-07-15","close":4417.2559},{"date":"2019-07-16","close":4367.7251},{"date":"2019-07-17","close":4057.031},{"date":"2019-07-18","close":3827.3877},{"date":"2019-07-19","close":4300.1826},{"date":"2019-07-22","close":4322.6968},{"date":"2019-07-23","close":4574.854},{"date":"2019-07-24","close":4718.9438},{"date":"2019-07-25","close":4592.8652},{"date":"2019-07-26","close":4583.8599},{"date":"2019-07-29","close":4448.7754},{"date":"2019-07-30","close":4421.7588},{"date":"2019-07-31","close":5043.1465},{"date":"2019-08-01","close":5223.2588},{"date":"2019-08-02","close":5142.208},{"date":"2019-08-05","close":4174.104},{"date":"2019-08-06","close":3822.885},{"date":"2019-08-07","close":4498.3062},{"date":"2019-08-08","close":4583.8599},{"date":"2019-08-09","close":5133.2026},{"date":"2019-08-12","close":4471.2896},{"date":"2019-08-13","close":4133.5786},{"date":"2019-08-14","close":4021.0085},{"date":"2019-08-16","close":4115.5674},{"date":"2019-08-19","close":3827.3877},{"date":"2019-08-20","close":3620.2585},{"date":"2019-08-21","close":3597.7446},{"date":"2019-08-22","close":3440.1462},{"date":"2019-08-23","close":3377.1069},{"date":"2019-08-26","close":3187.989},{"date":"2019-08-27","close":3147.4636},{"date":"2019-08-28","close":3332.0789},{"date":"2019-08-29","close":3224.0115},{"date":"2019-08-30","close":3314.0676},{"date":"2019-09-02","close":3395.1182},{"date":"2019-09-03","close":3386.1125},{"date":"2019-09-04","close":3462.6602},{"date":"2019-09-05","close":3386.1125},{"date":"2019-09-06","close":3408.6265},{"date":"2019-09-09","close":3192.4917},{"date":"2019-09-10","close":3318.5703},{"date":"2019-09-11","close":3327.5759},{"date":"2019-09-16","close":3386.1125},{"date":"2019-09-17","close":3453.6545},{"date":"2019-09-18","close":3449.1519},{"date":"2019-09-19","close":3440.1462},{"date":"2019-09-20","close":3449.1519},{"date":"2019-09-23","close":3476.1687},{"date":"2019-09-24","close":3494.1799},{"date":"2019-09-25","close":3350.0901},{"date":"2019-09-26","close":3332.0789},{"date":"2019-09-27","close":3309.5647},{"date":"2019-09-30","close":3138.458},{"date":"2019-10-01","close":3228.5142},{"date":"2019-10-02","close":3215.0059},{"date":"2019-10-04","close":3174.4805},{"date":"2019-10-07","close":3084.4243},{"date":"2019-10-08","close":3156.4692},{"date":"2019-10-10","close":3178.9834},{"date":"2019-10-11","close":3106.9382},{"date":"2019-10-14","close":3088.927},{"date":"2019-10-15","close":3151.9663},{"date":"2019-10-16","close":3224.0115},{"date":"2019-10-17","close":3151.9663},{"date":"2019-10-18","close":3264.5366},{"date":"2019-10-21","close":3196.9946},{"date":"2019-10-22","close":3169.9778},{"date":"2019-10-23","close":3039.3962},{"date":"2019-10-24","close":2971.854},{"date":"2019-10-25","close":2976.3569},{"date":"2019-10-28","close":2962.8484},{"date":"2019-10-29","close":2989.8652},{"date":"2019-10-30","close":3057.4075},{"date":"2019-10-31","close":2989.8652},{"date":"2019-11-01","close":2917.8203},{"date":"2019-11-04","close":2958.3457},{"date":"2019-11-05","close":2958.3457},{"date":"2019-11-06","close":2935.8315},{"date":"2019-11-07","close":2958.3457},{"date":"2019-11-08","close":2935.8315},{"date":"2019-11-11","close":2913.3176},{"date":"2019-11-12","close":2989.8652},{"date":"2019-11-13","close":2985.3625},{"date":"2019-11-14","close":2971.854},{"date":"2019-11-15","close":2953.8428},{"date":"2019-11-18","close":2971.854},{"date":"2019-11-19","close":2940.3345},{"date":"2019-11-20","close":2791.7417},{"date":"2019-11-21","close":2737.708},{"date":"2019-11-22","close":2755.7192},{"date":"2019-11-25","close":2872.7922},{"date":"2019-11-26","close":2890.8035},{"date":"2019-11-27","close":2899.8091},{"date":"2019-11-28","close":2868.2896},{"date":"2019-11-29","close":2868.2896},{"date":"2019-12-02","close":2827.7642},{"date":"2019-12-03","close":2742.2107},{"date":"2019-12-04","close":2742.2107},{"date":"2019-12-05","close":2760.2219},{"date":"2019-12-06","close":2773.7305},{"date":"2019-12-09","close":2701.6855},{"date":"2019-12-10","close":2697.1826},{"date":"2019-12-11","close":2665.6631},{"date":"2019-12-12","close":2683.6743},{"date":"2019-12-13","close":2697.1826},{"date":"2019-12-16","close":2688.177},{"date":"2019-12-17","close":2616.1321},{"date":"2019-12-18","close":2575.6069},{"date":"2019-12-19","close":2539.5845},{"date":"2019-12-20","close":2580.1096},{"date":"2019-12-23","close":2521.5732},{"date":"2019-12-24","close":2431.5168},{"date":"2019-12-26","close":2530.5789},{"date":"2019-12-27","close":2629.6406},{"date":"2019-12-30","close":2638.6462},{"date":"2020-01-02","close":2652.1545},{"date":"2020-01-03","close":2733.2051},{"date":"2020-01-06","close":2634.1433},{"date":"2020-01-07","close":2647.6519},{"date":"2020-01-08","close":2454.031},{"date":"2020-01-09","close":2584.6125},{"date":"2020-01-10","close":2688.177},{"date":"2020-01-13","close":2890.8035},{"date":"2020-01-14","close":2913.3176},{"date":"2020-01-15","close":2935.8315},{"date":"2020-01-16","close":2908.8147},{"date":"2020-01-17","close":2881.7979},{"date":"2020-01-20","close":2886.3008},{"date":"2020-01-21","close":2782.7361},{"date":"2020-01-22","close":2778.2332},{"date":"2020-01-23","close":2886.3008},{"date":"2020-01-28","close":2719.6968},{"date":"2020-01-29","close":2719.6968},{"date":"2020-01-30","close":2589.1152},{"date":"2020-01-31","close":2548.5901},{"date":"2020-02-03","close":2557.5957},{"date":"2020-02-04","close":2611.6294},{"date":"2020-02-05","close":2571.104},{"date":"2020-02-06","close":2566.6013},{"date":"2020-02-07","close":2566.6013},{"date":"2020-02-10","close":2544.0872},{"date":"2020-02-11","close":2616.1321},{"date":"2020-02-12","close":2652.1545},{"date":"2020-02-13","close":2638.6462},{"date":"2020-02-14","close":2611.6294},{"date":"2020-02-17","close":2584.6125},{"date":"2020-02-18","close":2472.0422},{"date":"2020-02-19","close":2467.5396},{"date":"2020-02-20","close":2431.5168},{"date":"2020-02-21","close":2409.0029},{"date":"2020-02-24","close":2188.3652},{"date":"2020-02-25","close":2269.4158},{"date":"2020-02-26","close":2269.4158},{"date":"2020-02-27","close":2188.3652},{"date":"2020-02-28","close":1972.2305},{"date":"2020-03-02","close":2071.2922},{"date":"2020-03-03","close":2071.2922},{"date":"2020-03-04","close":2134.3315},{"date":"2020-03-05","close":2143.3372},{"date":"2020-03-06","close":2116.3203},{"date":"2020-03-09","close":2116.3203},{"date":"2020-03-10","close":1981.2361},{"date":"2020-03-11","close":1859.6602},{"date":"2020-03-12","close":1859.6602},{"date":"2020-03-13","close":1449.9045},{"date":"2020-03-16","close":1359.8484},{"date":"2020-03-17","close":1350.8428},{"date":"2020-03-18","close":1260.7866},{"date":"2020-03-19","close":999.6237},{"date":"2020-03-20","close":1103.1882},{"date":"2020-03-23","close":1008.6293},{"date":"2020-03-24","close":1049.1545},{"date":"2020-03-25","close":1166.2275},{"date":"2020-03-26","close":1283.3007},{"date":"2020-03-27","close":1364.3512},{"date":"2020-03-30","close":1436.3961},{"date":"2020-03-31","close":1494.9326},{"date":"2020-04-01","close":1544.4635},{"date":"2020-04-02","close":1517.4467},{"date":"2020-04-03","close":1521.9495},{"date":"2020-04-06","close":1855.1573},{"date":"2020-04-07","close":1855.1573},{"date":"2020-04-08","close":1846.1517},{"date":"2020-04-09","close":1904.6882},{"date":"2020-04-10","close":1850.6545},{"date":"2020-04-13","close":1774.1068},{"date":"2020-04-14","close":1796.6208},{"date":"2020-04-16","close":1837.1461},{"date":"2020-04-17","close":2026.2642},{"date":"2020-04-20","close":2107.3147},{"date":"2020-04-21","close":1990.2417},{"date":"2020-04-22","close":1994.7445},{"date":"2020-04-23","close":2003.7501},{"date":"2020-04-24","close":1994.7445},{"date":"2020-04-27","close":2026.2642},{"date":"2020-04-28","close":2017.2585},{"date":"2020-04-29","close":2008.2529},{"date":"2020-05-04","close":2062.2866},{"date":"2020-05-06","close":2278.4214},{"date":"2020-05-07","close":2210.8794},{"date":"2020-05-08","close":2228.8906},{"date":"2020-05-11","close":2233.3933},{"date":"2020-05-12","close":2039.7726},{"date":"2020-05-13","close":2003.7501},{"date":"2020-05-14","close":1936.208},{"date":"2020-05-15","close":1850.6545},{"date":"2020-05-18","close":1954.2192},{"date":"2020-05-19","close":1918.1967},{"date":"2020-05-20","close":1931.7052},{"date":"2020-05-21","close":1990.2417},{"date":"2020-05-22","close":1931.7052},{"date":"2020-05-25","close":1945.2136},{"date":"2020-05-26","close":2143.3372},{"date":"2020-05-27","close":2080.2979},{"date":"2020-05-28","close":2147.8401},{"date":"2020-05-29","close":2201.8738},{"date":"2020-06-01","close":2210.8794},{"date":"2020-06-02","close":2219.885},{"date":"2020-06-03","close":2291.9299},{"date":"2020-06-04","close":2242.3989},{"date":"2020-06-05","close":2255.9075},{"date":"2020-06-08","close":2314.4438},{"date":"2020-06-09","close":2377.4832},{"date":"2020-06-10","close":2467.5396},{"date":"2020-06-11","close":2377.4832},{"date":"2020-06-12","close":2264.9131},{"date":"2020-06-15","close":2233.3933},{"date":"2020-06-16","close":2336.958},{"date":"2020-06-17","close":2440.5225},{"date":"2020-06-18","close":2377.4832},{"date":"2020-06-19","close":2354.9692},{"date":"2020-06-22","close":2323.4495},{"date":"2020-06-23","close":2300.9355},{"date":"2020-06-24","close":2359.4719},{"date":"2020-06-25","close":2327.9524},{"date":"2020-06-26","close":2413.5056},{"date":"2020-06-29","close":2314.4438},{"date":"2020-06-30","close":2341.4607},{"date":"2020-07-01","close":2372.9805},{"date":"2020-07-02","close":2526.0759},{"date":"2020-07-03","close":2647.6519},{"date":"2020-07-06","close":2791.7417},{"date":"2020-07-07","close":2724.1995},{"date":"2020-07-08","close":2773.7305},{"date":"2020-07-09","close":2724.1995},{"date":"2020-07-10","close":2656.6575},{"date":"2020-07-13","close":2647.6519},{"date":"2020-07-14","close":2620.635},{"date":"2020-07-15","close":2611.6294},{"date":"2020-07-16","close":2625.1377},{"date":"2020-07-17","close":2692.6799},{"date":"2020-07-20","close":2823.2615},{"date":"2020-07-21","close":2782.7361},{"date":"2020-07-22","close":2728.7024},{"date":"2020-07-23","close":2656.6575},{"date":"2020-07-24","close":2548.5901},{"date":"2020-07-27","close":2544.0872},{"date":"2020-07-28","close":2683.6743},{"date":"2020-07-29","close":2859.2839},{"date":"2020-07-30","close":2742.2107},{"date":"2020-07-31","close":3260.0339},{"date":"2020-08-03","close":3142.9607},{"date":"2020-08-04","close":3052.9045},{"date":"2020-08-05","close":3016.8821},{"date":"2020-08-06","close":3025.8877},{"date":"2020-08-07","close":2931.3289},{"date":"2020-08-10","close":2962.8484},{"date":"2020-08-11","close":3030.3906},{"date":"2020-08-12","close":2967.3513},{"date":"2020-08-13","close":2958.3457},{"date":"2020-08-14","close":2931.3289},{"date":"2020-08-18","close":2611.6294},{"date":"2020-08-19","close":2643.1489},{"date":"2020-08-20","close":2472.0422},{"date":"2020-08-21","close":2485.5508},{"date":"2020-08-24","close":2449.5281},{"date":"2020-08-25","close":2548.5901},{"date":"2020-08-26","close":2530.5789},{"date":"2020-08-27","close":2499.0591},{"date":"2020-08-28","close":2512.5676},{"date":"2020-08-31","close":2571.104},{"date":"2020-09-01","close":2701.6855},{"date":"2020-09-02","close":2719.6968},{"date":"2020-09-03","close":2683.6743},{"date":"2020-09-04","close":2638.6462},{"date":"2020-09-07","close":2692.6799},{"date":"2020-09-08","close":2692.6799},{"date":"2020-09-09","close":2701.6855},{"date":"2020-09-10","close":2755.7192},{"date":"2020-09-11","close":2701.6855},{"date":"2020-09-14","close":2710.6912},{"date":"2020-09-15","close":2710.6912},{"date":"2020-09-16","close":2692.6799},{"date":"2020-09-17","close":2679.1714},{"date":"2020-09-18","close":2620.635},{"date":"2020-09-21","close":2494.5564},{"date":"2020-09-22","close":2386.4888},{"date":"2020-09-23","close":2350.4663},{"date":"2020-09-24","close":2179.3596},{"date":"2020-09-25","close":2174.8569},{"date":"2020-09-28","close":2427.0142},{"date":"2020-09-29","close":2436.0198},{"date":"2020-10-05","close":2427.0142},{"date":"2020-10-06","close":2377.4832},{"date":"2020-10-07","close":2395.4944},{"date":"2020-10-08","close":2409.0029},{"date":"2020-10-12","close":2476.5452},{"date":"2020-10-13","close":2476.5452},{"date":"2020-10-14","close":2440.5225},{"date":"2020-10-15","close":2350.4663},{"date":"2020-10-16","close":2309.9412},{"date":"2020-10-19","close":2251.4045},{"date":"2020-10-20","close":2314.4438},{"date":"2020-10-21","close":2363.9749},{"date":"2020-10-22","close":2345.9636},{"date":"2020-10-23","close":2436.0198},{"date":"2020-10-26","close":2368.4775},{"date":"2020-10-27","close":2485.5508},{"date":"2020-10-28","close":2575.6069},{"date":"2020-10-29","close":2589.1152},{"date":"2020-10-30","close":2656.6575},{"date":"2020-11-02","close":2634.1433},{"date":"2020-11-03","close":2755.7192},{"date":"2020-11-04","close":2715.1938},{"date":"2020-11-05","close":2701.6855},{"date":"2020-11-06","close":2854.781},{"date":"2020-11-09","close":3651.7783},{"date":"2020-11-10","close":3422.135},{"date":"2020-11-11","close":3368.1013},{"date":"2020-11-12","close":3206.0002},{"date":"2020-11-13","close":3169.9778},{"date":"2020-11-16","close":3088.927},{"date":"2020-11-17","close":2953.8428},{"date":"2020-11-18","close":2985.3625},{"date":"2020-11-19","close":2989.8652},{"date":"2020-11-20","close":3003.3738},{"date":"2020-11-23","close":3052.9045},{"date":"2020-11-24","close":2998.8708},{"date":"2020-11-25","close":2922.3232},{"date":"2020-11-26","close":2827.7642},{"date":"2020-11-27","close":2850.2783},{"date":"2020-11-30","close":2773.7305},{"date":"2020-12-01","close":2881.7979},{"date":"2020-12-02","close":2823.2615},{"date":"2020-12-03","close":2890.8035},{"date":"2020-12-04","close":2782.7361},{"date":"2020-12-07","close":2899.8091},{"date":"2020-12-08","close":2818.7585},{"date":"2020-12-09","close":2881.7979},{"date":"2020-12-10","close":2904.312},{"date":"2020-12-11","close":2850.2783},{"date":"2020-12-14","close":2805.25},{"date":"2020-12-15","close":2746.7136},{"date":"2020-12-16","close":2742.2107},{"date":"2020-12-17","close":2715.1938},{"date":"2020-12-18","close":2688.177},{"date":"2020-12-21","close":2638.6462},{"date":"2020-12-22","close":2566.6013},{"date":"2020-12-23","close":2467.5396},{"date":"2020-12-24","close":2530.5789},{"date":"2020-12-28","close":2377.4832},{"date":"2020-12-29","close":2287.427},{"date":"2020-12-30","close":2296.4326},{"date":"2021-01-04","close":2219.885},{"date":"2021-01-05","close":2264.9131},{"date":"2021-01-06","close":2264.9131},{"date":"2021-01-07","close":2287.427},{"date":"2021-01-08","close":2206.3765},{"date":"2021-01-11","close":2071.2922},{"date":"2021-01-12","close":2102.8118},{"date":"2021-01-13","close":2102.8118},{"date":"2021-01-14","close":2210.8794},{"date":"2021-01-15","close":2224.3877},{"date":"2021-01-18","close":2174.8569},{"date":"2021-01-19","close":2219.885},{"date":"2021-01-20","close":2314.4438},{"date":"2021-01-21","close":2427.0142},{"date":"2021-01-22","close":2449.5281},{"date":"2021-01-25","close":2418.0085},{"date":"2021-01-26","close":2318.9468},{"date":"2021-01-27","close":2553.0928},{"date":"2021-01-28","close":2377.4832},{"date":"2021-01-29","close":2719.6968},{"date":"2021-02-01","close":2706.1882},{"date":"2021-02-02","close":2562.0984},{"date":"2021-02-03","close":2494.5564},{"date":"2021-02-04","close":2467.5396},{"date":"2021-02-05","close":2372.9805},{"date":"2021-02-08","close":2287.427},{"date":"2021-02-09","close":2314.4438},{"date":"2021-02-10","close":2300.9355},{"date":"2021-02-15","close":2296.4326},{"date":"2021-02-16","close":2345.9636},{"date":"2021-02-17","close":2354.9692},{"date":"2021-02-18","close":2224.3877},{"date":"2021-02-19","close":2192.8682},{"date":"2021-02-22","close":2183.8625},{"date":"2021-02-23","close":2129.8289},{"date":"2021-02-24","close":2039.7726},{"date":"2021-02-25","close":2066.7893},{"date":"2021-02-26","close":1954.2192},{"date":"2021-03-02","close":2044.2754},{"date":"2021-03-03","close":2165.8513},{"date":"2021-03-04","close":2111.8176},{"date":"2021-03-05","close":2008.2529},{"date":"2021-03-08","close":2134.3315},{"date":"2021-03-09","close":2089.3035},{"date":"2021-03-10","close":2057.7837},{"date":"2021-03-11","close":2057.7837},{"date":"2021-03-12","close":2156.8457},{"date":"2021-03-15","close":2183.8625},{"date":"2021-03-16","close":2215.3821},{"date":"2021-03-17","close":2188.3652},{"date":"2021-03-18","close":2188.3652},{"date":"2021-03-19","close":2188.3652},{"date":"2021-03-22","close":2152.3428},{"date":"2021-03-23","close":2080.2979},{"date":"2021-03-24","close":2039.7726},{"date":"2021-03-25","close":2026.2642},{"date":"2021-03-26","close":2035.2698},{"date":"2021-03-29","close":2039.7726},{"date":"2021-03-30","close":2044.2754},{"date":"2021-03-31","close":2003.7501},{"date":"2021-04-01","close":1981.2361},{"date":"2021-04-02","close":2030.767},{"date":"2021-04-05","close":1990.2417},{"date":"2021-04-06","close":2008.2529},{"date":"2021-04-07","close":2039.7726},{"date":"2021-04-08","close":2026.2642},{"date":"2021-04-09","close":2102.8118},{"date":"2021-04-12","close":2125.3259},{"date":"2021-04-13","close":2084.8005},{"date":"2021-04-14","close":2093.8062},{"date":"2021-04-15","close":2080.2979},{"date":"2021-04-16","close":2080.2979},{"date":"2021-04-19","close":2053.281},{"date":"2021-04-20","close":2084.8005},{"date":"2021-04-21","close":2084.8005},{"date":"2021-04-22","close":2089.3035},{"date":"2021-04-23","close":2134.3315},{"date":"2021-04-26","close":2197.3708},{"date":"2021-04-27","close":2201.8738},{"date":"2021-04-28","close":2188.3652},{"date":"2021-04-29","close":2192.8682},{"date":"2021-04-30","close":2107.3147},{"date":"2021-05-03","close":1747.09},{"date":"2021-05-04","close":1751.5928},{"date":"2021-05-06","close":1778.6096},{"date":"2021-05-07","close":1846.1517},{"date":"2021-05-10","close":1990.2417},{"date":"2021-05-11","close":1931.7052},{"date":"2021-05-12","close":1900.1854},{"date":"2021-05-13","close":1904.6882},{"date":"2021-05-14","close":1931.7052},{"date":"2021-05-17","close":1981.2361},{"date":"2021-05-18","close":1981.2361},{"date":"2021-05-20","close":1972.2305},{"date":"2021-05-21","close":2102.8118},{"date":"2021-05-24","close":1922.6995},{"date":"2021-05-25","close":1922.6995},{"date":"2021-05-26","close":2012.7557},{"date":"2021-05-27","close":1981.2361},{"date":"2021-05-28","close":2008.2529},{"date":"2021-05-31","close":2030.767},{"date":"2021-06-01","close":2017.2585},{"date":"2021-06-02","close":2080.2979},{"date":"2021-06-03","close":2071.2922},{"date":"2021-06-04","close":2120.8232},{"date":"2021-06-07","close":2147.8401},{"date":"2021-06-08","close":2237.8962},{"date":"2021-06-09","close":2183.8625},{"date":"2021-06-10","close":2111.8176},{"date":"2021-06-11","close":2084.8005},{"date":"2021-06-14","close":2089.3035},{"date":"2021-06-15","close":2129.8289},{"date":"2021-06-16","close":2098.3091},{"date":"2021-06-17","close":2080.2979},{"date":"2021-06-18","close":2089.3035},{"date":"2021-06-21","close":2075.7949},{"date":"2021-06-22","close":2125.3259},{"date":"2021-06-23","close":2165.8513},{"date":"2021-06-24","close":2084.8005},{"date":"2021-06-25","close":2084.8005},{"date":"2021-06-28","close":2210.8794},{"date":"2021-06-29","close":2107.3147},{"date":"2021-06-30","close":2120.8232},{"date":"2021-07-01","close":2165.8513},{"date":"2021-07-02","close":2197.3708},{"date":"2021-07-05","close":2210.8794},{"date":"2021-07-06","close":2336.958},{"date":"2021-07-07","close":2332.4551},{"date":"2021-07-08","close":2287.427},{"date":"2021-07-09","close":2341.4607},{"date":"2021-07-12","close":2508.0647},{"date":"2021-07-13","close":2512.5676},{"date":"2021-07-14","close":2458.5339},{"date":"2021-07-15","close":2436.0198},{"date":"2021-07-16","close":2436.0198},{"date":"2021-07-19","close":2467.5396},{"date":"2021-07-20","close":2454.031},{"date":"2021-07-21","close":2431.5168},{"date":"2021-07-22","close":2436.0198},{"date":"2021-07-23","close":2409.0029},{"date":"2021-07-26","close":2427.0142},{"date":"2021-07-27","close":2233.3933},{"date":"2021-07-28","close":2138.8345},{"date":"2021-07-29","close":2156.8457},{"date":"2021-07-30","close":2111.8176},{"date":"2021-08-02","close":2026.2642},{"date":"2021-08-03","close":2071.2922},{"date":"2021-08-04","close":2120.8232},{"date":"2021-08-05","close":2481.0479},{"date":"2021-08-06","close":2845.7754},{"date":"2021-08-09","close":2791.7417},{"date":"2021-08-10","close":2620.635},{"date":"2021-08-11","close":2580.1096},{"date":"2021-08-12","close":2575.6069},{"date":"2021-08-13","close":2571.104},{"date":"2021-08-17","close":2413.5056},{"date":"2021-08-18","close":2386.4888},{"date":"2021-08-19","close":2183.8625},{"date":"2021-08-20","close":2107.3147},{"date":"2021-08-23","close":2152.3428},{"date":"2021-08-24","close":2188.3652},{"date":"2021-08-25","close":2318.9468},{"date":"2021-08-26","close":2332.4551},{"date":"2021-08-27","close":2327.9524},{"date":"2021-08-30","close":2242.3989},{"date":"2021-08-31","close":2467.5396},{"date":"2021-09-01","close":2350.4663},{"date":"2021-09-02","close":2210.8794},{"date":"2021-09-03","close":2386.4888},{"date":"2021-09-06","close":2372.9805},{"date":"2021-09-07","close":2458.5339},{"date":"2021-09-08","close":2323.4495},{"date":"2021-09-09","close":2233.3933},{"date":"2021-09-10","close":2260.4102},{"date":"2021-09-13","close":2161.3484},{"date":"2021-09-14","close":2224.3877},{"date":"2021-09-15","close":2246.9019},{"date":"2021-09-16","close":2183.8625},{"date":"2021-09-17","close":2188.3652},{"date":"2021-09-23","close":2246.9019},{"date":"2021-09-24","close":2309.9412},{"date":"2021-09-27","close":1864.163},{"date":"2021-09-28","close":1787.6152},{"date":"2021-09-29","close":1756.0956},{"date":"2021-09-30","close":1778.6096},{"date":"2021-10-01","close":1778.6096},{"date":"2021-10-05","close":1823.6377},{"date":"2021-10-06","close":1783.1124},{"date":"2021-10-07","close":1787.6152},{"date":"2021-10-08","close":1747.09},{"date":"2021-10-12","close":1742.5872},{"date":"2021-10-13","close":1742.5872},{"date":"2021-10-14","close":1796.6208},{"date":"2021-10-15","close":1810.1293},{"date":"2021-10-18","close":1823.6377},{"date":"2021-10-19","close":1823.6377},{"date":"2021-10-20","close":1783.1124},{"date":"2021-10-21","close":1778.6096},{"date":"2021-10-22","close":1846.1517},{"date":"2021-10-25","close":1805.6265},{"date":"2021-10-26","close":1801.1237},{"date":"2021-10-27","close":1904.6882},{"date":"2021-10-28","close":1837.1461},{"date":"2021-10-29","close":1796.6208},{"date":"2021-11-01","close":2138.8345},{"date":"2021-11-02","close":2152.3428},{"date":"2021-11-03","close":2210.8794},{"date":"2021-11-04","close":2053.281},{"date":"2021-11-05","close":1967.7277},{"date":"2021-11-08","close":1981.2361},{"date":"2021-11-09","close":2201.8738},{"date":"2021-11-10","close":2201.8738},{"date":"2021-11-11","close":2368.4775},{"date":"2021-11-12","close":2278.4214},{"date":"2021-11-15","close":2354.9692},{"date":"2021-11-16","close":2363.9749},{"date":"2021-11-17","close":3070.9158},{"date":"2021-11-18","close":3431.1406},{"date":"2021-11-19","close":3201.4973},{"date":"2021-11-22","close":2989.8652},{"date":"2021-11-23","close":3106.9382},{"date":"2021-11-24","close":3503.1855},{"date":"2021-11-25","close":4156.0928},{"date":"2021-11-26","close":4156.0928},{"date":"2021-11-29","close":4156.0928},{"date":"2021-11-30","close":3746.3372},{"date":"2021-12-01","close":3818.3821},{"date":"2021-12-02","close":3498.6826},{"date":"2021-12-03","close":3701.3091},{"date":"2021-12-06","close":3692.3035},{"date":"2021-12-07","close":3678.7952},{"date":"2021-12-08","close":3579.7334},{"date":"2021-12-09","close":3723.8232},{"date":"2021-12-10","close":3782.3596},{"date":"2021-12-13","close":3480.6714},{"date":"2021-12-14","close":3196.9946},{"date":"2021-12-15","close":3147.4636},{"date":"2021-12-16","close":3151.9663},{"date":"2021-12-17","close":3106.9382},{"date":"2021-12-20","close":2940.3345},{"date":"2021-12-21","close":3003.3738},{"date":"2021-12-22","close":3151.9663},{"date":"2021-12-23","close":3160.9722},{"date":"2021-12-24","close":3025.8877},{"date":"2021-12-27","close":2895.3064},{"date":"2021-12-28","close":3111.4412},{"date":"2021-12-29","close":3327.5759},{"date":"2021-12-30","close":3314.0676},{"date":"2022-01-03","close":18934.0},{"date":"2022-01-04","close":3215.0059},{"date":"2022-01-05","close":3048.4019},{"date":"2022-01-06","close":2890.8035},{"date":"2022-01-07","close":3079.9214},{"date":"2022-01-10","close":3120.4468},{"date":"2022-01-11","close":2989.8652},{"date":"2022-01-12","close":3043.8989},{"date":"2022-01-13","close":2998.8708},{"date":"2022-01-14","close":2935.8315},{"date":"2022-01-17","close":2791.7417},{"date":"2022-01-18","close":2701.6855},{"date":"2022-01-19","close":2634.1433},{"date":"2022-01-20","close":2710.6912},{"date":"2022-01-21","close":2697.1826},{"date":"2022-01-24","close":2490.0535},{"date":"2022-01-25","close":2323.4495},{"date":"2022-01-26","close":2323.4495},{"date":"2022-01-27","close":2251.4045},{"date":"2022-01-28","close":2255.9075},{"date":"2022-02-03","close":2309.9412},{"date":"2022-02-04","close":2345.9636},{"date":"2022-02-07","close":2395.4944},{"date":"2022-02-08","close":2395.4944},{"date":"2022-02-09","close":2395.4944},{"date":"2022-02-10","close":2260.4102},{"date":"2022-02-11","close":2237.8962},{"date":"2022-02-14","close":2057.7837},{"date":"2022-02-15","close":2021.7614},{"date":"2022-02-16","close":1985.7389},{"date":"2022-02-17","close":1976.7333},{"date":"2022-02-18","close":1967.7277},{"date":"2022-02-21","close":1967.7277},{"date":"2022-02-22","close":1967.7277},{"date":"2022-02-23","close":1967.7277},{"date":"2022-02-24","close":1801.1237},{"date":"2022-02-25","close":1801.1237},{"date":"2022-02-28","close":1801.1237},{"date":"2022-03-02","close":1819.1349},{"date":"2022-03-03","close":1868.6658},{"date":"2022-03-04","close":1868.6658},{"date":"2022-03-07","close":1778.6096},{"date":"2022-03-08","close":1738.0844},{"date":"2022-03-10","close":1738.0844},{"date":"2022-03-11","close":1832.6433},{"date":"2022-03-14","close":1778.6096},{"date":"2022-03-15","close":1778.6096},{"date":"2022-03-16","close":1877.6714},{"date":"2022-03-17","close":1990.2417},{"date":"2022-03-18","close":2098.3091},{"date":"2022-03-21","close":2098.3091},{"date":"2022-03-22","close":2102.8118},{"date":"2022-03-23","close":2021.7614},{"date":"2022-03-24","close":1985.7389},{"date":"2022-03-25","close":2026.2642},{"date":"2022-03-28","close":1949.7164},{"date":"2022-03-29","close":2012.7557},{"date":"2022-03-30","close":1963.2249},{"date":"2022-03-31","close":1909.191},{"date":"2022-04-01","close":1864.163},{"date":"2022-04-04","close":2422.5112},{"date":"2022-04-05","close":2755.7192},{"date":"2022-04-06","close":2674.6687},{"date":"2022-04-07","close":2665.6631},{"date":"2022-04-08","close":2755.7192},{"date":"2022-04-11","close":2787.2388},{"date":"2022-04-12","close":2656.6575},{"date":"2022-04-13","close":2571.104},{"date":"2022-04-14","close":2571.104},{"date":"2022-04-15","close":2458.5339},{"date":"2022-04-18","close":2359.4719},{"date":"2022-04-19","close":2363.9749},{"date":"2022-04-20","close":2210.8794},{"date":"2022-04-21","close":2287.427},{"date":"2022-04-22","close":2350.4663},{"date":"2022-04-25","close":2174.8569},{"date":"2022-04-26","close":2057.7837},{"date":"2022-04-27","close":2017.2585},{"date":"2022-04-28","close":1958.722},{"date":"2022-04-29","close":2008.2529},{"date":"2022-05-02","close":1985.7389},{"date":"2022-05-03","close":2026.2642},{"date":"2022-05-04","close":1967.7277},{"date":"2022-05-06","close":1931.7052},{"date":"2022-05-09","close":10714.0},{"date":"2022-05-10","close":1918.1967},{"date":"2022-05-11","close":1891.1798},{"date":"2022-05-12","close":1909.191},{"date":"2022-05-13","close":1837.1461},{"date":"2022-05-16","close":1837.1461},{"date":"2022-05-17","close":1855.1573},{"date":"2022-05-18","close":1877.6714},{"date":"2022-05-19","close":1846.1517},{"date":"2022-05-20","close":1936.208},{"date":"2022-05-23","close":1936.208},{"date":"2022-05-24","close":1913.6938},{"date":"2022-05-25","close":2057.7837},{"date":"2022-05-26","close":2075.7949},{"date":"2022-05-27","close":1999.2473},{"date":"2022-05-30","close":2030.767},{"date":"2022-05-31","close":2062.2866},{"date":"2022-06-02","close":2030.767},{"date":"2022-06-03","close":2062.2866},{"date":"2022-06-07","close":1985.7389},{"date":"2022-06-08","close":2012.7557},{"date":"2022-06-09","close":1940.7108},{"date":"2022-06-10","close":1891.1798},{"date":"2022-06-13","close":1828.1405},{"date":"2022-06-14","close":1787.6152},{"date":"2022-06-15","close":1661.5366},{"date":"2022-06-16","close":1675.045},{"date":"2022-06-17","close":1715.5703},{"date":"2022-06-20","close":1580.4861},{"date":"2022-06-21","close":1593.9945},{"date":"2022-06-22","close":1463.413},{"date":"2022-06-23","close":1359.8484},{"date":"2022-06-24","close":1454.4073},{"date":"2022-06-27","close":1526.4523},{"date":"2022-06-28","close":1476.9214},{"date":"2022-06-29","close":1440.8989},{"date":"2022-06-30","close":1418.3849},{"date":"2022-07-01","close":1589.4917},{"date":"2022-07-04","close":1548.9663},{"date":"2022-07-05","close":1630.017},{"date":"2022-07-06","close":1616.5085},{"date":"2022-07-07","close":1612.0057},{"date":"2022-07-08","close":1697.5591},{"date":"2022-07-11","close":1675.045},{"date":"2022-07-12","close":1603.0001},{"date":"2022-07-13","close":1598.4973},{"date":"2022-07-14","close":1625.5142},{"date":"2022-07-15","close":1562.4747},{"date":"2022-07-18","close":1575.9832},{"date":"2022-07-19","close":1566.9775},{"date":"2022-07-20","close":1648.0282},{"date":"2022-07-21","close":1697.5591},{"date":"2022-07-22","close":1621.0114},{"date":"2022-07-25","close":1621.0114},{"date":"2022-07-26","close":1661.5366},{"date":"2022-07-27","close":1621.0114},{"date":"2022-07-28","close":1634.5198},{"date":"2022-07-29","close":1643.5254},{"date":"2022-08-01","close":1643.5254},{"date":"2022-08-02","close":1634.5198},{"date":"2022-08-03","close":1895.6826},{"date":"2022-08-04","close":1972.2305},{"date":"2022-08-05","close":1909.191},{"date":"2022-08-08","close":1931.7052},{"date":"2022-08-09","close":1855.1573},{"date":"2022-08-10","close":1828.1405},{"date":"2022-08-11","close":1850.6545},{"date":"2022-08-12","close":1846.1517},{"date":"2022-08-16","close":1846.1517},{"date":"2022-08-17","close":1819.1349},{"date":"2022-08-18","close":1792.118},{"date":"2022-08-19","close":1751.5928},{"date":"2022-08-22","close":1666.0394},{"date":"2022-08-23","close":1643.5254},{"date":"2022-08-24","close":1616.5085},{"date":"2022-08-25","close":1634.5198},{"date":"2022-08-26","close":1657.0338},{"date":"2022-08-29","close":1598.4973},{"date":"2022-08-30","close":1630.017},{"date":"2022-08-31","close":1625.5142},{"date":"2022-09-01","close":1566.9775},{"date":"2022-09-02","close":1548.9663},{"date":"2022-09-05","close":1539.9607},{"date":"2022-09-06","close":1557.9719},{"date":"2022-09-07","close":1503.9382},{"date":"2022-09-08","close":1499.4354},{"date":"2022-09-13","close":1557.9719},{"date":"2022-09-14","close":1503.9382},{"date":"2022-09-15","close":1296.8091},{"date":"2022-09-16","close":1229.267},{"date":"2022-09-19","close":1175.2332},{"date":"2022-09-20","close":1175.2332},{"date":"2022-09-21","close":1179.736},{"date":"2022-09-22","close":1175.2332},{"date":"2022-09-23","close":1116.6967},{"date":"2022-09-26","close":1085.177},{"date":"2022-09-27","close":1080.6742},{"date":"2022-09-28","close":1044.6517},{"date":"2022-09-29","close":1044.6517},{"date":"2022-09-30","close":1044.6517},{"date":"2022-10-04","close":1085.177},{"date":"2022-10-05","close":1062.663},{"date":"2022-10-06","close":1089.6798},{"date":"2022-10-07","close":1080.6742},{"date":"2022-10-11","close":981.6124},{"date":"2022-10-12","close":954.5955},{"date":"2022-10-13","close":905.0646},{"date":"2022-10-14","close":990.618},{"date":"2022-10-17","close":1013.1321},{"date":"2022-10-18","close":1040.1489},{"date":"2022-10-19","close":1022.1377},{"date":"2022-10-20","close":1004.1265},{"date":"2022-10-21","close":1022.1377},{"date":"2022-10-24","close":986.1152},{"date":"2022-10-25","close":945.5899},{"date":"2022-10-26","close":918.5731},{"date":"2022-10-27","close":1185.0},{"date":"2022-10-28","close":1130.0},{"date":"2022-10-31","close":1070.0},{"date":"2022-11-01","close":1065.0},{"date":"2022-11-02","close":1045.0},{"date":"2022-11-03","close":1030.0},{"date":"2022-11-04","close":985.0},{"date":"2022-11-07","close":995.0},{"date":"2022-11-08","close":1015.0},{"date":"2022-11-09","close":1010.0},{"date":"2022-11-10","close":1005.0},{"date":"2022-11-11","close":1015.0},{"date":"2022-11-14","close":1010.0},{"date":"2022-11-15","close":1035.0},{"date":"2022-11-16","close":1050.0},{"date":"2022-11-17","close":1015.0},{"date":"2022-11-18","close":1050.0},{"date":"2022-11-21","close":1005.0},{"date":"2022-11-22","close":986.0},{"date":"2022-11-23","close":992.0},{"date":"2022-11-24","close":1285.0},{"date":"2022-11-25","close":1165.0},{"date":"2022-11-28","close":1185.0},{"date":"2022-11-29","close":1095.0},{"date":"2022-11-30","close":1100.0},{"date":"2022-12-01","close":1085.0},{"date":"2022-12-02","close":1070.0},{"date":"2022-12-05","close":982.0},{"date":"2022-12-06","close":919.0},{"date":"2022-12-07","close":1085.0},{"date":"2022-12-08","close":976.0},{"date":"2022-12-09","close":966.0},{"date":"2022-12-12","close":1000.0},{"date":"2022-12-13","close":958.0},{"date":"2022-12-14","close":980.0},{"date":"2022-12-15","close":972.0},{"date":"2022-12-16","close":951.0},{"date":"2022-12-19","close":947.0},{"date":"2022-12-20","close":917.0},{"date":"2022-12-21","close":894.0},{"date":"2022-12-22","close":888.0},{"date":"2022-12-23","close":840.0},{"date":"2022-12-26","close":769.0},{"date":"2022-12-27","close":766.0},{"date":"2022-12-28","close":770.0},{"date":"2022-12-29","close":742.0},{"date":"2023-01-02","close":737.0},{"date":"2023-01-03","close":736.0},{"date":"2023-01-04","close":752.0},{"date":"2023-01-05","close":734.0},{"date":"2023-01-06","close":735.0},{"date":"2023-01-09","close":770.0},{"date":"2023-01-10","close":788.0},{"date":"2023-01-11","close":791.0},{"date":"2023-01-12","close":784.0},{"date":"2023-01-13","close":826.0},{"date":"2023-01-16","close":819.0},{"date":"2023-01-17","close":794.0},{"date":"2023-01-18","close":838.0},{"date":"2023-01-19","close":817.0},{"date":"2023-01-20","close":827.0},{"date":"2023-01-25","close":821.0},{"date":"2023-01-26","close":846.0},{"date":"2023-01-27","close":857.0},{"date":"2023-01-30","close":830.0},{"date":"2023-01-31","close":821.0},{"date":"2023-02-01","close":809.0},{"date":"2023-02-02","close":832.0},{"date":"2023-02-03","close":832.0},{"date":"2023-02-06","close":830.0},{"date":"2023-02-07","close":831.0},{"date":"2023-02-08","close":900.0},{"date":"2023-02-09","close":875.0},{"date":"2023-02-10","close":911.0},{"date":"2023-02-13","close":875.0},{"date":"2023-02-14","close":861.0},{"date":"2023-02-15","close":818.0},{"date":"2023-02-16","close":844.0},{"date":"2023-02-17","close":820.0},{"date":"2023-02-20","close":837.0},{"date":"2023-02-21","close":827.0},{"date":"2023-02-22","close":811.0},{"date":"2023-02-23","close":808.0},{"date":"2023-02-24","close":787.0},{"date":"2023-02-27","close":764.0},{"date":"2023-02-28","close":765.0},{"date":"2023-03-02","close":762.0},{"date":"2023-03-03","close":791.0},{"date":"2023-03-06","close":784.0},{"date":"2023-03-07","close":771.0},{"date":"2023-03-08","close":752.0},{"date":"2023-03-09","close":734.0},{"date":"2023-03-10","close":712.0},{"date":"2023-03-13","close":693.0},{"date":"2023-03-14","close":649.0},{"date":"2023-03-15","close":695.0},{"date":"2023-03-16","close":735.0},{"date":"2023-03-17","close":742.0},{"date":"2023-03-20","close":736.0},{"date":"2023-03-21","close":767.0},{"date":"2023-03-22","close":776.0},{"date":"2023-03-23","close":775.0},{"date":"2023-03-24","close":782.0},{"date":"2023-03-27","close":751.0},{"date":"2023-03-28","close":774.0},{"date":"2023-03-29","close":762.0},{"date":"2023-03-30","close":755.0},{"date":"2023-03-31","close":738.0},{"date":"2023-04-03","close":760.0},{"date":"2023-04-04","close":793.0},{"date":"2023-04-05","close":778.0},{"date":"2023-04-06","close":759.0},{"date":"2023-04-07","close":753.0},{"date":"2023-04-10","close":716.0},{"date":"2023-04-11","close":732.0},{"date":"2023-04-12","close":762.0},{"date":"2023-04-13","close":757.0},{"date":"2023-04-14","close":761.0},{"date":"2023-04-17","close":780.0},{"date":"2023-04-18","close":790.0},{"date":"2023-04-19","close":812.0},{"date":"2023-04-20","close":773.0},{"date":"2023-04-21","close":741.0},{"date":"2023-04-24","close":721.0},{"date":"2023-04-25","close":725.0},{"date":"2023-04-26","close":708.0},{"date":"2023-04-27","close":714.0},{"date":"2023-04-28","close":714.0},{"date":"2023-05-02","close":730.0},{"date":"2023-05-03","close":715.0},{"date":"2023-05-04","close":706.0},{"date":"2023-05-08","close":709.0},{"date":"2023-05-09","close":699.0},{"date":"2023-05-10","close":680.0},{"date":"2023-05-11","close":680.0},{"date":"2023-05-12","close":673.0},{"date":"2023-05-15","close":654.0},{"date":"2023-05-16","close":653.0},{"date":"2023-05-17","close":666.0},{"date":"2023-05-18","close":666.0},{"date":"2023-05-19","close":673.0},{"date":"2023-05-22","close":672.0},{"date":"2023-05-23","close":682.0},{"date":"2023-05-24","close":673.0},{"date":"2023-05-25","close":667.0},{"date":"2023-05-26","close":653.0},{"date":"2023-05-30","close":661.0},{"date":"2023-05-31","close":662.0},{"date":"2023-06-01","close":689.0},{"date":"2023-06-02","close":681.0},{"date":"2023-06-05","close":688.0},{"date":"2023-06-07","close":686.0},{"date":"2023-06-08","close":680.0},{"date":"2023-06-09","close":685.0},{"date":"2023-06-12","close":703.0},{"date":"2023-06-13","close":699.0},{"date":"2023-06-14","close":681.0},{"date":"2023-06-15","close":673.0},{"date":"2023-06-16","close":678.0},{"date":"2023-06-19","close":680.0},{"date":"2023-06-20","close":679.0},{"date":"2023-06-21","close":669.0},{"date":"2023-06-22","close":664.0},{"date":"2023-06-23","close":660.0},{"date":"2023-06-26","close":644.0},{"date":"2023-06-27","close":627.0},{"date":"2023-06-28","close":615.0},{"date":"2023-06-29","close":600.0},{"date":"2023-06-30","close":604.0},{"date":"2023-07-03","close":613.0},{"date":"2023-07-04","close":609.0},{"date":"2023-07-05","close":604.0},{"date":"2023-07-06","close":576.0},{"date":"2023-07-07","close":581.0},{"date":"2023-07-10","close":578.0},{"date":"2023-07-11","close":592.0},{"date":"2023-07-12","close":582.0},{"date":"2023-07-13","close":593.0},{"date":"2023-07-14","close":577.0},{"date":"2023-07-17","close":573.0},{"date":"2023-07-18","close":556.0},{"date":"2023-07-19","close":545.0},{"date":"2023-07-20","close":548.0},{"date":"2023-07-21","close":543.0},{"date":"2023-07-24","close":500.0},{"date":"2023-07-25","close":481.0},{"date":"2023-07-26","close":450.0},{"date":"2023-07-27","close":520.0},{"date":"2023-07-28","close":509.0},{"date":"2023-07-31","close":506.0},{"date":"2023-08-01","close":557.0},{"date":"2023-08-02","close":529.0},{"date":"2023-08-03","close":519.0},{"date":"2023-08-04","close":515.0},{"date":"2023-08-07","close":515.0},{"date":"2023-08-08","close":493.0},{"date":"2023-08-09","close":501.0},{"date":"2023-08-10","close":512.0},{"date":"2023-08-11","close":567.0},{"date":"2023-08-14","close":543.0},{"date":"2023-08-16","close":518.0},{"date":"2023-08-17","close":522.0},{"date":"2023-08-18","close":503.0},{"date":"2023-08-21","close":497.0},{"date":"2023-08-22","close":526.0},{"date":"2023-08-23","close":605.0},{"date":"2023-08-24","close":584.0},{"date":"2023-08-25","close":620.0},{"date":"2023-08-28","close":596.0},{"date":"2023-08-29","close":590.0},{"date":"2023-08-30","close":588.0},{"date":"2023-08-31","close":568.0},{"date":"2023-09-01","close":562.0},{"date":"2023-09-04","close":573.0},{"date":"2023-09-05","close":576.0},{"date":"2023-09-06","close":575.0},{"date":"2023-09-07","close":555.0},{"date":"2023-09-08","close":552.0},{"date":"2023-09-11","close":545.0},{"date":"2023-09-12","close":542.0},{"date":"2023-09-13","close":526.0},{"date":"2023-09-14","close":536.0},{"date":"2023-09-15","close":542.0},{"date":"2023-09-18","close":529.0},{"date":"2023-09-19","close":510.0},{"date":"2023-09-20","close":500.0},{"date":"2023-09-21","close":499.0},{"date":"2023-09-22","close":499.0},{"date":"2023-09-25","close":493.0},{"date":"2023-09-26","close":488.0},{"date":"2023-09-27","close":502.0},{"date":"2023-10-04","close":492.0},{"date":"2023-10-05","close":495.0},{"date":"2023-10-06","close":504.0},{"date":"2023-10-10","close":501.0},{"date":"2023-10-11","close":503.0},{"date":"2023-10-12","close":509.0},{"date":"2023-10-13","close":522.0},{"date":"2023-10-16","close":511.0},{"date":"2023-10-17","close":521.0},{"date":"2023-10-18","close":519.0},{"date":"2023-10-19","close":500.0},{"date":"2023-10-20","close":486.0},{"date":"2023-10-23","close":481.0},{"date":"2023-10-24","close":502.0},{"date":"2023-10-25","close":506.0},{"date":"2023-10-26","close":491.0},{"date":"2023-10-27","close":500.0},{"date":"2023-10-30","close":488.0},{"date":"2023-10-31","close":477.0},{"date":"2023-11-01","close":475.0},{"date":"2023-11-02","close":490.0},{"date":"2023-11-03","close":498.0},{"date":"2023-11-06","close":505.0},{"date":"2023-11-07","close":496.0},{"date":"2023-11-08","close":521.0},{"date":"2023-11-09","close":521.0},{"date":"2023-11-10","close":524.0},{"date":"2023-11-13","close":507.0},{"date":"2023-11-14","close":515.0},{"date":"2023-11-15","close":531.0},{"date":"2023-11-16","close":551.0},{"date":"2023-11-17","close":549.0},{"date":"2023-11-20","close":585.0},{"date":"2023-11-21","close":585.0},{"date":"2023-11-22","close":673.0},{"date":"2023-11-23","close":666.0},{"date":"2023-11-24","close":771.0},{"date":"2023-11-27","close":764.0},{"date":"2023-11-28","close":739.0},{"date":"2023-11-29","close":740.0},{"date":"2023-11-30","close":700.0},{"date":"2023-12-01","close":756.0},{"date":"2023-12-04","close":765.0},{"date":"2023-12-05","close":756.0},{"date":"2023-12-06","close":774.0},{"date":"2023-12-07","close":759.0},{"date":"2023-12-08","close":734.0},{"date":"2023-12-11","close":733.0},{"date":"2023-12-12","close":710.0},{"date":"2023-12-13","close":709.0},{"date":"2023-12-14","close":688.0},{"date":"2023-12-15","close":692.0},{"date":"2023-12-18","close":666.0},{"date":"2023-12-19","close":645.0},{"date":"2023-12-20","close":639.0},{"date":"2023-12-21","close":624.0},{"date":"2023-12-22","close":609.0},{"date":"2023-12-26","close":601.0},{"date":"2023-12-27","close":617.0},{"date":"2023-12-28","close":634.0},{"date":"2024-01-02","close":641.0},{"date":"2024-01-03","close":649.0},{"date":"2024-01-04","close":634.0},{"date":"2024-01-05","close":637.0},{"date":"2024-01-08","close":711.0},{"date":"2024-01-09","close":720.0},{"date":"2024-01-10","close":699.0},{"date":"2024-01-11","close":710.0},{"date":"2024-01-12","close":685.0},{"date":"2024-01-15","close":680.0},{"date":"2024-01-16","close":650.0},{"date":"2024-01-17","close":631.0},{"date":"2024-01-18","close":633.0},{"date":"2024-01-19","close":622.0},{"date":"2024-01-22","close":609.0},{"date":"2024-01-23","close":632.0},{"date":"2024-01-24","close":623.0},{"date":"2024-01-25","close":604.0},{"date":"2024-01-26","close":616.0},{"date":"2024-01-29","close":601.0},{"date":"2024-01-30","close":600.0},{"date":"2024-01-31","close":572.0},{"date":"2024-02-01","close":558.0},{"date":"2024-02-02","close":568.0},{"date":"2024-02-05","close":571.0},{"date":"2024-02-06","close":584.0},{"date":"2024-02-07","close":603.0},{"date":"2024-02-08","close":604.0},{"date":"2024-02-13","close":597.0},{"date":"2024-02-14","close":601.0},{"date":"2024-02-15","close":599.0},{"date":"2024-02-16","close":592.0},{"date":"2024-02-19","close":570.0},{"date":"2024-02-20","close":565.0},{"date":"2024-02-21","close":551.0},{"date":"2024-02-22","close":543.0},{"date":"2024-02-23","close":535.0},{"date":"2024-02-26","close":540.0},{"date":"2024-02-27","close":531.0},{"date":"2024-02-28","close":531.0},{"date":"2024-02-29","close":524.0},{"date":"2024-03-04","close":513.0},{"date":"2024-03-05","close":507.0},{"date":"2024-03-06","close":489.0},{"date":"2024-03-07","close":491.0},{"date":"2024-03-08","close":479.0},{"date":"2024-03-11","close":490.0},{"date":"2024-03-12","close":482.0},{"date":"2024-03-13","close":481.0},{"date":"2024-03-14","close":478.0},{"date":"2024-03-15","close":621.0},{"date":"2024-03-18","close":573.0},{"date":"2024-03-19","close":560.0},{"date":"2024-03-20","close":545.0},{"date":"2024-03-21","close":548.0},{"date":"2024-03-22","close":539.0},{"date":"2024-03-25","close":543.0},{"date":"2024-03-26","close":550.0},{"date":"2024-03-27","close":532.0},{"date":"2024-03-28","close":512.0},{"date":"2024-03-29","close":511.0},{"date":"2024-04-01","close":518.0},{"date":"2024-04-02","close":504.0},{"date":"2024-04-03","close":503.0},{"date":"2024-04-04","close":506.0},{"date":"2024-04-05","close":494.0},{"date":"2024-04-08","close":496.0},{"date":"2024-04-09","close":485.0},{"date":"2024-04-11","close":480.0},{"date":"2024-04-12","close":484.0},{"date":"2024-04-15","close":486.0},{"date":"2024-04-16","close":477.0},{"date":"2024-04-17","close":478.0},{"date":"2024-04-18","close":487.0},{"date":"2024-04-19","close":480.0},{"date":"2024-04-22","close":473.0},{"date":"2024-04-23","close":479.0},{"date":"2024-04-24","close":483.0},{"date":"2024-04-25","close":476.0},{"date":"2024-04-26","close":478.0},{"date":"2024-04-29","close":479.0},{"date":"2024-04-30","close":475.0},{"date":"2024-05-02","close":479.0},{"date":"2024-05-03","close":480.0},{"date":"2024-05-07","close":479.0},{"date":"2024-05-08","close":479.0},{"date":"2024-05-09","close":480.0},{"date":"2024-05-10","close":487.0},{"date":"2024-05-13","close":481.0},{"date":"2024-05-14","close":487.0},{"date":"2024-05-16","close":465.0},{"date":"2024-05-17","close":467.0},{"date":"2024-05-20","close":454.0},{"date":"2024-05-21","close":440.0},{"date":"2024-05-22","close":425.0},{"date":"2024-05-23","close":430.0},{"date":"2024-05-24","close":430.0},{"date":"2024-05-27","close":440.0},{"date":"2024-05-28","close":444.0},{"date":"2024-05-29","close":439.0},{"date":"2024-05-30","close":439.0},{"date":"2024-05-31","close":439.0},{"date":"2024-06-03","close":430.0},{"date":"2024-06-04","close":427.0},{"date":"2024-06-05","close":437.0},{"date":"2024-06-07","close":427.0},{"date":"2024-06-10","close":425.0},{"date":"2024-06-11","close":425.0},{"date":"2024-06-12","close":422.0},{"date":"2024-06-13","close":397.0},{"date":"2024-06-14","close":367.0},{"date":"2024-06-17","close":345.0},{"date":"2024-06-18","close":381.0},{"date":"2024-06-19","close":364.0},{"date":"2024-06-20","close":434.0},{"date":"2024-06-21","close":406.0},{"date":"2024-06-24","close":388.0},{"date":"2024-06-25","close":416.0},{"date":"2024-06-26","close":417.0},{"date":"2024-06-27","close":434.0},{"date":"2024-06-28","close":434.0},{"date":"2024-07-01","close":444.0},{"date":"2024-07-02","close":452.0},{"date":"2024-07-03","close":428.0},{"date":"2024-07-04","close":414.0},{"date":"2024-07-05","close":405.0},{"date":"2024-07-08","close":416.0},{"date":"2024-07-09","close":402.0},{"date":"2024-07-10","close":398.0},{"date":"2024-07-11","close":404.0},{"date":"2024-07-12","close":398.0},{"date":"2024-07-15","close":396.0},{"date":"2024-07-16","close":390.0},{"date":"2024-07-17","close":385.0},{"date":"2024-07-18","close":383.0},{"date":"2024-07-19","close":392.0},{"date":"2024-07-22","close":385.0},{"date":"2024-07-23","close":378.0},{"date":"2024-07-24","close":372.0},{"date":"2024-07-25","close":394.0},{"date":"2024-07-26","close":390.0},{"date":"2024-07-29","close":408.0},{"date":"2024-07-30","close":400.0},{"date":"2024-07-31","close":396.0},{"date":"2024-08-01","close":406.0},{"date":"2024-08-02","close":392.0},{"date":"2024-08-05","close":350.0},{"date":"2024-08-06","close":367.0},{"date":"2024-08-07","close":376.0},{"date":"2024-08-08","close":370.0},{"date":"2024-08-09","close":375.0},{"date":"2024-08-12","close":376.0},{"date":"2024-08-13","close":398.0},{"date":"2024-08-14","close":401.0},{"date":"2024-08-16","close":400.0},{"date":"2024-08-19","close":393.0},{"date":"2024-08-20","close":418.0},{"date":"2024-08-21","close":490.0},{"date":"2024-08-22","close":474.0},{"date":"2024-08-23","close":455.0},{"date":"2024-08-26","close":432.0},{"date":"2024-08-27","close":438.0},{"date":"2024-08-28","close":421.0},{"date":"2024-08-29","close":485.0},{"date":"2024-08-30","close":454.0},{"date":"2024-09-02","close":462.0},{"date":"2024-09-03","close":452.0},{"date":"2024-09-04","close":427.0},{"date":"2024-09-05","close":415.0},{"date":"2024-09-06","close":396.0},{"date":"2024-09-09","close":400.0},{"date":"2024-09-10","close":381.0},{"date":"2024-09-11","close":372.0},{"date":"2024-09-12","close":383.0},{"date":"2024-09-13","close":269.0},{"date":"2024-09-19","close":268.0},{"date":"2024-09-20","close":269.0},{"date":"2024-09-23","close":255.0},{"date":"2024-09-24","close":251.0},{"date":"2024-09-25","close":254.0},{"date":"2024-09-26","close":260.0},{"date":"2024-09-27","close":266.0},{"date":"2024-09-30","close":268.0},{"date":"2024-10-02","close":258.0},{"date":"2024-10-04","close":257.0},{"date":"2024-10-07","close":262.0},{"date":"2024-10-08","close":259.0},{"date":"2024-10-10","close":256.0},{"date":"2024-10-11","close":258.0},{"date":"2024-10-14","close":258.0},{"date":"2024-10-15","close":252.0},{"date":"2024-10-16","close":245.0},{"date":"2024-10-17","close":253.0},{"date":"2024-10-18","close":241.0},{"date":"2024-10-21","close":242.0},{"date":"2024-10-22","close":238.0},{"date":"2024-10-23","close":244.0},{"date":"2024-10-24","close":237.0},{"date":"2024-10-25","close":237.0},{"date":"2024-10-28","close":249.0},{"date":"2024-10-29","close":249.0},{"date":"2024-10-30","close":1235.0},{"date":"2024-10-31","close":1285.0},{"date":"2024-11-01","close":1255.0},{"date":"2024-11-04","close":1260.0},{"date":"2024-11-05","close":1250.0},{"date":"2024-11-06","close":1215.0},{"date":"2024-11-07","close":1185.0},{"date":"2024-11-08","close":1185.0},{"date":"2024-11-11","close":1185.0},{"date":"2024-11-12","close":1185.0},{"date":"2024-11-13","close":1185.0},{"date":"2024-11-14","close":1185.0},{"date":"2024-11-15","close":1185.0},{"date":"2024-11-18","close":1185.0},{"date":"2024-11-19","close":1185.0},{"date":"2024-11-20","close":1185.0},{"date":"2024-11-21","close":1185.0},{"date":"2024-11-22","close":1185.0},{"date":"2024-11-25","close":1185.0},{"date":"2024-11-26","close":1185.0},{"date":"2024-11-27","close":1185.0},{"date":"2024-11-28","close":1185.0},{"date":"2024-11-29","close":1165.0},{"date":"2024-12-02","close":1055.0},{"date":"2024-12-03","close":1043.0},{"date":"2024-12-04","close":1001.0},{"date":"2024-12-05","close":957.0},{"date":"2024-12-06","close":1244.0},{"date":"2024-12-09","close":1485.0},{"date":"2024-12-10","close":1350.0},{"date":"2024-12-11","close":1315.0},{"date":"2024-12-12","close":1392.0},{"date":"2024-12-13","close":1422.0},{"date":"2024-12-16","close":1491.0},{"date":"2024-12-17","close":1490.0},{"date":"2024-12-18","close":1435.0},{"date":"2024-12-19","close":1400.0},{"date":"2024-12-20","close":1329.0},{"date":"2024-12-23","close":1350.0},{"date":"2024-12-24","close":1335.0},{"date":"2024-12-26","close":1286.0},{"date":"2024-12-27","close":1507.0},{"date":"2024-12-30","close":1430.0},{"date":"2025-01-02","close":1283.0},{"date":"2025-01-03","close":1294.0},{"date":"2025-01-06","close":1291.0},{"date":"2025-01-07","close":1278.0},{"date":"2025-01-08","close":1282.0},{"date":"2025-01-09","close":1228.0},{"date":"2025-01-10","close":1217.0},{"date":"2025-01-13","close":1582.0},{"date":"2025-01-14","close":1394.0},{"date":"2025-01-15","close":1336.0},{"date":"2025-01-16","close":1344.0},{"date":"2025-01-17","close":1349.0},{"date":"2025-01-20","close":1343.0},{"date":"2025-01-21","close":1331.0},{"date":"2025-01-22","close":1315.0},{"date":"2025-01-23","close":1331.0},{"date":"2025-01-24","close":1338.0},{"date":"2025-01-31","close":1350.0},{"date":"2025-02-03","close":1359.0},{"date":"2025-02-04","close":1402.0},{"date":"2025-02-05","close":1377.0},{"date":"2025-02-06","close":1350.0},{"date":"2025-02-07","close":1307.0},{"date":"2025-02-10","close":1345.0},{"date":"2025-02-11","close":1255.0},{"date":"2025-02-12","close":1227.0},{"date":"2025-02-13","close":1191.0},{"date":"2025-02-14","close":1074.0},{"date":"2025-02-17","close":1122.0},{"date":"2025-02-18","close":1222.0},{"date":"2025-02-19","close":1251.0},{"date":"2025-02-20","close":1197.0},{"date":"2025-02-21","close":1202.0},{"date":"2025-02-24","close":1185.0},{"date":"2025-02-25","close":1216.0},{"date":"2025-02-26","close":1209.0},{"date":"2025-02-27","close":1187.0},{"date":"2025-02-28","close":1155.0},{"date":"2025-03-04","close":1214.0},{"date":"2025-03-05","close":1181.0},{"date":"2025-03-06","close":1178.0},{"date":"2025-03-07","close":1255.0},{"date":"2025-03-10","close":1272.0},{"date":"2025-03-11","close":1306.0},{"date":"2025-03-12","close":1309.0},{"date":"2025-03-13","close":1300.0},{"date":"2025-03-14","close":1327.0},{"date":"2025-03-17","close":997.0},{"date":"2025-03-18","close":1053.0},{"date":"2025-03-19","close":1002.0},{"date":"2025-03-20","close":991.0},{"date":"2025-03-21","close":973.0},{"date":"2025-03-24","close":973.0},{"date":"2025-03-25","close":973.0},{"date":"2025-03-26","close":973.0},{"date":"2025-03-27","close":973.0},{"date":"2025-03-28","close":973.0},{"date":"2025-03-31","close":973.0},{"date":"2025-04-01","close":973.0},{"date":"2025-04-02","close":973.0},{"date":"2025-04-03","close":973.0},{"date":"2025-04-04","close":973.0},{"date":"2025-04-07","close":973.0},{"date":"2025-04-08","close":973.0},{"date":"2025-04-09","close":973.0},{"date":"2025-04-10","close":973.0},{"date":"2025-04-11","close":973.0},{"date":"2025-04-14","close":973.0},{"date":"2025-04-15","close":973.0},{"date":"2025-04-16","close":973.0},{"date":"2025-04-17","close":973.0},{"date":"2025-04-18","close":973.0},{"date":"2025-04-21","close":973.0},{"date":"2025-04-22","close":973.0},{"date":"2025-04-23","close":973.0},{"date":"2025-04-24","close":973.0},{"date":"2025-04-25","close":973.0},{"date":"2025-04-28","close":973.0},{"date":"2025-04-29","close":973.0},{"date":"2025-04-30","close":973.0},{"date":"2025-05-02","close":973.0},{"date":"2025-05-07","close":973.0},{"date":"2025-05-08","close":973.0},{"date":"2025-05-09","close":973.0},{"date":"2025-05-12","close":973.0},{"date":"2025-05-13","close":973.0},{"date":"2025-05-14","close":973.0},{"date":"2025-05-15","close":973.0},{"date":"2025-05-16","close":973.0},{"date":"2025-05-19","close":973.0},{"date":"2025-05-20","close":973.0},{"date":"2025-05-21","close":973.0},{"date":"2025-05-22","close":973.0},{"date":"2025-05-23","close":973.0},{"date":"2025-05-26","close":973.0},{"date":"2025-05-27","close":973.0},{"date":"2025-05-28","close":973.0},{"date":"2025-05-29","close":973.0},{"date":"2025-05-30","close":973.0},{"date":"2025-06-02","close":973.0},{"date":"2025-06-04","close":973.0},{"date":"2025-06-05","close":973.0},{"date":"2025-06-09","close":973.0},{"date":"2025-06-10","close":973.0},{"date":"2025-06-11","close":973.0},{"date":"2025-06-12","close":973.0},{"date":"2025-06-13","close":973.0},{"date":"2025-06-16","close":973.0},{"date":"2025-06-17","close":973.0},{"date":"2025-06-18","close":973.0},{"date":"2025-06-19","close":973.0},{"date":"2025-06-20","close":973.0},{"date":"2025-06-23","close":973.0},{"date":"2025-06-24","close":973.0},{"date":"2025-06-25","close":973.0},{"date":"2025-06-26","close":973.0},{"date":"2025-06-27","close":973.0},{"date":"2025-06-30","close":973.0},{"date":"2025-07-01","close":973.0},{"date":"2025-07-02","close":973.0},{"date":"2025-07-03","close":973.0},{"date":"2025-07-04","close":973.0},{"date":"2025-07-07","close":973.0},{"date":"2025-07-08","close":973.0},{"date":"2025-07-09","close":973.0},{"date":"2025-07-10","close":973.0},{"date":"2025-07-11","close":973.0},{"date":"2025-07-14","close":973.0},{"date":"2025-07-15","close":973.0},{"date":"2025-07-16","close":973.0},{"date":"2025-07-17","close":973.0},{"date":"2025-07-18","close":973.0},{"date":"2025-07-21","close":973.0},{"date":"2025-07-22","close":973.0},{"date":"2025-07-23","close":973.0},{"date":"2025-07-24","close":973.0},{"date":"2025-07-25","close":973.0},{"date":"2025-07-28","close":973.0},{"date":"2025-07-29","close":973.0},{"date":"2025-07-30","close":973.0},{"date":"2025-07-31","close":973.0},{"date":"2025-08-01","close":973.0},{"date":"2025-08-04","close":973.0},{"date":"2025-08-05","close":973.0},{"date":"2025-08-06","close":973.0},{"date":"2025-08-07","close":973.0},{"date":"2025-08-08","close":973.0},{"date":"2025-08-11","close":973.0},{"date":"2025-08-12","close":973.0},{"date":"2025-08-13","close":973.0},{"date":"2025-08-14","close":973.0},{"date":"2025-08-18","close":973.0},{"date":"2025-08-19","close":973.0},{"date":"2025-08-20","close":973.0},{"date":"2025-08-21","close":973.0},{"date":"2025-08-22","close":973.0},{"date":"2025-08-25","close":973.0},{"date":"2025-08-26","close":973.0},{"date":"2025-08-27","close":973.0},{"date":"2025-08-28","close":973.0},{"date":"2025-08-29","close":973.0},{"date":"2025-09-01","close":973.0},{"date":"2025-09-02","close":973.0},{"date":"2025-09-03","close":973.0},{"date":"2025-09-04","close":973.0},{"date":"2025-09-05","close":973.0},{"date":"2025-09-08","close":973.0},{"date":"2025-09-09","close":973.0},{"date":"2025-09-10","close":973.0},{"date":"2025-09-11","close":973.0},{"date":"2025-09-12","close":973.0},{"date":"2025-09-15","close":973.0},{"date":"2025-09-16","close":973.0},{"date":"2025-09-17","close":973.0},{"date":"2025-09-18","close":973.0},{"date":"2025-09-19","close":973.0},{"date":"2025-09-22","close":973.0},{"date":"2025-09-23","close":973.0},{"date":"2025-09-24","close":973.0},{"date":"2025-09-25","close":973.0},{"date":"2025-09-26","close":973.0},{"date":"2025-09-29","close":973.0},{"date":"2025-09-30","close":973.0},{"date":"2025-10-01","close":973.0},{"date":"2025-10-02","close":973.0},{"date":"2025-10-10","close":973.0},{"date":"2025-10-13","close":973.0},{"date":"2025-10-14","close":973.0},{"date":"2025-10-15","close":973.0},{"date":"2025-10-16","close":973.0},{"date":"2025-10-17","close":973.0},{"date":"2025-10-20","close":973.0},{"date":"2025-10-21","close":973.0},{"date":"2025-10-22","close":973.0},{"date":"2025-10-23","close":973.0},{"date":"2025-10-24","close":973.0},{"date":"2025-10-27","close":973.0},{"date":"2025-10-28","close":973.0},{"date":"2025-10-29","close":973.0},{"date":"2025-10-30","close":973.0},{"date":"2025-10-31","close":973.0},{"date":"2025-11-03","close":973.0},{"date":"2025-11-04","close":973.0},{"date":"2025-11-05","close":973.0},{"date":"2025-11-06","close":973.0},{"date":"2025-11-07","close":973.0},{"date":"2025-11-10","close":973.0},{"date":"2025-11-11","close":973.0},{"date":"2025-11-12","close":973.0},{"date":"2025-11-13","close":973.0},{"date":"2025-11-14","close":973.0},{"date":"2025-11-17","close":973.0},{"date":"2025-11-18","close":973.0},{"date":"2025-11-19","close":973.0},{"date":"2025-11-20","close":973.0},{"date":"2025-11-21","close":973.0},{"date":"2025-11-24","close":973.0},{"date":"2025-11-25","close":973.0},{"date":"2025-11-26","close":973.0},{"date":"2025-11-27","close":973.0},{"date":"2025-11-28","close":973.0},{"date":"2025-12-01","close":973.0},{"date":"2025-12-02","close":973.0},{"date":"2025-12-03","close":973.0},{"date":"2025-12-04","close":973.0},{"date":"2025-12-05","close":973.0},{"date":"2025-12-08","close":973.0},{"date":"2025-12-09","close":973.0},{"date":"2025-12-10","close":973.0},{"date":"2025-12-11","close":973.0},{"date":"2025-12-12","close":973.0},{"date":"2025-12-15","close":973.0},{"date":"2025-12-16","close":973.0},{"date":"2025-12-17","close":973.0},{"date":"2025-12-18","close":973.0},{"date":"2025-12-19","close":973.0},{"date":"2025-12-22","close":973.0},{"date":"2025-12-23","close":973.0},{"date":"2025-12-24","close":973.0},{"date":"2025-12-26","close":973.0},{"date":"2025-12-29","close":973.0},{"date":"2025-12-30","close":973.0},{"date":"2026-01-02","close":973.0},{"date":"2026-01-05","close":973.0},{"date":"2026-01-06","close":973.0},{"date":"2026-01-07","close":973.0},{"date":"2026-01-08","close":973.0},{"date":"2026-01-09","close":973.0},{"date":"2026-01-12","close":973.0},{"date":"2026-01-13","close":973.0},{"date":"2026-01-14","close":973.0},{"date":"2026-01-15","close":973.0},{"date":"2026-01-16","close":973.0},{"date":"2026-01-19","close":973.0},{"date":"2026-01-20","close":973.0},{"date":"2026-01-21","close":973.0},{"date":"2026-01-22","close":973.0},{"date":"2026-01-23","close":973.0},{"date":"2026-01-26","close":973.0},{"date":"2026-01-27","close":973.0},{"date":"2026-01-28","close":973.0},{"date":"2026-01-29","close":973.0},{"date":"2026-01-30","close":973.0},{"date":"2026-02-02","close":973.0},{"date":"2026-02-03","close":973.0},{"date":"2026-02-04","close":973.0},{"date":"2026-02-05","close":973.0},{"date":"2026-02-06","close":973.0},{"date":"2026-02-09","close":973.0},{"date":"2026-02-10","close":973.0},{"date":"2026-02-11","close":973.0},{"date":"2026-02-12","close":973.0},{"date":"2026-02-13","close":973.0},{"date":"2026-02-19","close":973.0},{"date":"2026-02-20","close":973.0},{"date":"2026-02-23","close":973.0},{"date":"2026-02-24","close":973.0},{"date":"2026-02-25","close":973.0},{"date":"2026-02-26","close":973.0},{"date":"2026-02-27","close":973.0},{"date":"2026-03-03","close":973.0},{"date":"2026-03-04","close":973.0},{"date":"2026-03-05","close":973.0},{"date":"2026-03-06","close":973.0},{"date":"2026-03-09","close":973.0},{"date":"2026-03-10","close":973.0},{"date":"2026-03-11","close":973.0},{"date":"2026-03-12","close":973.0},{"date":"2026-03-13","close":973.0},{"date":"2026-03-16","close":973.0},{"date":"2026-03-17","close":973.0},{"date":"2026-03-18","close":973.0},{"date":"2026-03-19","close":973.0},{"date":"2026-03-20","close":973.0},{"date":"2026-03-23","close":973.0},{"date":"2026-03-24","close":973.0},{"date":"2026-03-25","close":973.0},{"date":"2026-03-26","close":973.0},{"date":"2026-03-27","close":973.0},{"date":"2026-03-30","close":973.0},{"date":"2026-03-31","close":973.0},{"date":"2026-04-01","close":973.0},{"date":"2026-04-02","close":973.0},{"date":"2026-04-03","close":973.0},{"date":"2026-04-06","close":973.0},{"date":"2026-04-07","close":973.0},{"date":"2026-04-08","close":973.0},{"date":"2026-04-09","close":973.0},{"date":"2026-04-10","close":973.0},{"date":"2026-04-13","close":973.0},{"date":"2026-04-14","close":973.0},{"date":"2026-04-15","close":973.0},{"date":"2026-04-16","close":973.0},{"date":"2026-04-17","close":973.0},{"date":"2026-04-20","close":973.0},{"date":"2026-04-21","close":973.0},{"date":"2026-04-22","close":973.0},{"date":"2026-04-23","close":973.0},{"date":"2026-04-24","close":973.0},{"date":"2026-04-27","close":973.0},{"date":"2026-04-28","close":973.0},{"date":"2026-04-29","close":973.0},{"date":"2026-04-30","close":973.0},{"date":"2026-05-04","close":973.0},{"date":"2026-05-06","close":973.0},{"date":"2026-05-07","close":973.0},{"date":"2026-05-08","close":973.0},{"date":"2026-05-11","close":973.0},{"date":"2026-05-12","close":973.0},{"date":"2026-05-13","close":973.0},{"date":"2026-05-14","close":973.0},{"date":"2026-05-15","close":973.0},{"date":"2026-05-18","close":973.0},{"date":"2026-05-19","close":973.0},{"date":"2026-05-20","close":973.0},{"date":"2026-05-21","close":973.0},{"date":"2026-05-22","close":973.0},{"date":"2026-05-26","close":973.0},{"date":"2026-05-27","close":973.0},{"date":"2026-05-28","close":973.0},{"date":"2026-05-29","close":973.0},{"date":"2026-06-01","close":973.0},{"date":"2026-06-02","close":973.0},{"date":"2026-06-04","close":973.0},{"date":"2026-06-05","close":973.0},{"date":"2026-06-08","close":973.0},{"date":"2026-06-09","close":973.0},{"date":"2026-06-10","close":973.0},{"date":"2026-06-11","close":973.0},{"date":"2026-06-12","close":973.0},{"date":"2026-06-15","close":973.0},{"date":"2026-06-16","close":973.0},{"date":"2026-06-17","close":973.0},{"date":"2026-06-18","close":973.0},{"date":"2026-06-19","close":973.0},{"date":"2026-06-22","close":973.0},{"date":"2026-06-23","close":973.0},{"date":"2026-06-24","close":973.0},{"date":"2026-06-25","close":973.0},{"date":"2026-06-26","close":973.0},{"date":"2026-06-29","close":973.0},{"date":"2026-06-30","close":973.0},{"date":"2026-07-01","close":973.0},{"date":"2026-07-02","close":973.0},{"date":"2026-07-03","close":973.0},{"date":"2026-07-06","close":973.0},{"date":"2026-07-07","close":973.0},{"date":"2026-07-08","close":973.0},{"date":"2026-07-09","close":973.0},{"date":"2026-07-10","close":973.0},{"date":"2026-07-13","close":973.0},{"date":"2026-07-14","close":973.0},{"date":"2026-07-15","close":973.0},{"date":"2026-07-16","close":973.0},{"date":"2026-07-20","close":973.0},{"date":"2026-07-21","close":973.0},{"date":"2026-07-22","close":973.0},{"date":"2026-07-23","close":973.0},{"date":"2026-07-24","close":973.0},{"date":"2026-07-27","close":973.0},{"date":"2026-07-28","close":973.0},{"date":"2026-07-29","close":973.0},{"date":"2026-07-30","close":973.0},{"date":"2026-07-31","close":973.0},{"date":"2026-08-03","close":973.0},{"date":"2026-08-04","close":973.0},{"date":"2026-08-05","close":973.0},{"date":"2026-08-06","close":973.0},{"date":"2026-08-07","close":973.0},{"date":"2026-08-10","close":973.0},{"date":"2026-08-11","close":973.0},{"date":"2026-08-12","close":973.0},{"date":"2026-08-13","close":973.0},{"date":"2026-08-14","close":973.0},{"date":"2026-08-18","close":973.0},{"date":"2026-08-19","close":973.0},{"date":"2026-08-20","close":973.0},{"date":"2026-08-21","close":973.0},{"date":"2026-08-24","close":973.0},{"date":"2026-08-25","close":973.0},{"date":"2026-08-26","close":973.0},{"date":"2026-08-27","close":973.0},{"date":"2026-08-28","close":973.0},{"date":"2026-08-31","close":973.0},{"date":"2026-09-01","close":973.0},{"date":"2026-09-02","close":973.0},{"date":"2026-09-03","close":973.0},{"date":"2026-09-04","close":973.0},{"date":"2026-09-07","close":973.0},{"date":"2026-09-08","close":973.0},{"date":"2026-09-09","close":973.0},{"date":"2026-09-10","close":973.0},{"date":"2026-09-11","close":973.0},{"date":"2026-09-14","close":973.0},{"date":"2026-09-15","close":973.0},{"date":"2026-09-16","close":973.0},{"date":"2026-09-17","close":973.0},{"date":"2026-09-18","close":973.0},{"date":"2026-09-21","close":973.0},{"date":"2026-09-22","close":973.0},{"date":"2026-09-23","close":973.0},{"date":"2026-09-28","close":973.0},{"date":"2026-09-29","close":973.0},{"date":"2026-09-30","close":973.0},{"date":"2026-10-01","close":973.0},{"date":"2026-10-02","close":973.0},{"date":"2026-10-06","close":973.0},{"date":"2026-10-07","close":973.0},{"date":"2026-10-08","close":973.0},{"date":"2026-10-12","close":973.0},{"date":"2026-10-13","close":973.0},{"date":"2026-10-14","close":973.0},{"date":"2026-10-15","close":973.0},{"date":"2026-10-16","close":973.0},{"date":"2026-10-19","close":973.0},{"date":"2026-10-20","close":973.0},{"date":"2026-10-21","close":973.0},{"date":"2026-10-22","close":973.0},{"date":"2026-10-23","close":973.0}],"chart_data":[{"date":"2024-10-24","open":240,"high":249,"low":236,"close":237,"volume":63963,"rsi_14":33.96,"sma_20":1439.8,"sma_60":1977.7,"sma_120":2209.43},{"date":"2024-10-25","open":237,"high":240,"low":233,"close":237,"volume":78236,"rsi_14":34.52,"sma_20":1435.85,"sma_60":1964.9,"sma_120":2198.08},{"date":"2024-10-28","open":236,"high":249,"low":233,"close":249,"volume":84584,"rsi_14":40.84,"sma_20":1434.45,"sma_60":1951.13,"sma_120":2187.22},{"date":"2024-10-29","open":249,"high":251,"low":242,"close":249,"volume":61133,"rsi_14":42.64,"sma_20":1431.3,"sma_60":1937.75,"sma_120":2176.3},{"date":"2024-10-30","open":1245,"high":1250,"low":1219,"close":1235,"volume":61697,"rsi_14":43.19,"sma_20":1425.85,"sma_60":1922.45,"sma_120":2165.47},{"date":"2024-10-31","open":1235,"high":1315,"low":1195,"close":1285,"volume":155638,"rsi_14":49.3,"sma_20":1422.7,"sma_60":1908.87,"sma_120":2154.93},{"date":"2024-11-01","open":1274,"high":1280,"low":1239,"close":1255,"volume":47189,"rsi_14":46.78,"sma_20":1420.7,"sma_60":1895.1,"sma_120":2144.06},{"date":"2024-11-04","open":1249,"high":1305,"low":1244,"close":1260,"volume":146772,"rsi_14":50.0,"sma_20":1419.3,"sma_60":1880.48,"sma_120":2133.28},{"date":"2024-11-05","open":1260,"high":1284,"low":1250,"close":1250,"volume":51884,"rsi_14":53.58,"sma_20":1415.9,"sma_60":1867.02,"sma_120":2122.42},{"date":"2024-11-06","open":1249,"high":1284,"low":1204,"close":1215,"volume":91262,"rsi_14":42.86,"sma_20":1411.35,"sma_60":1856.87,"sma_120":2111.17},{"date":"2024-11-07","open":1215,"high":1234,"low":1160,"close":1185,"volume":154334,"rsi_14":46.98,"sma_20":1405.95,"sma_60":1844.53,"sma_120":2099.3},{"date":"2024-11-08","open":1185,"high":1185,"low":1185,"close":1185,"volume":0,"rsi_14":46.09,"sma_20":1400.0,"sma_60":1831.35,"sma_120":2087.72},{"date":"2024-11-11","open":1185,"high":1185,"low":1185,"close":1185,"volume":0,"rsi_14":49.25,"sma_20":1394.6,"sma_60":1818.73,"sma_120":2075.86},{"date":"2024-11-12","open":1185,"high":1185,"low":1185,"close":1185,"volume":0,"rsi_14":43.52,"sma_20":1390.35,"sma_60":1805.63,"sma_120":2065.04},{"date":"2024-11-13","open":1185,"high":1185,"low":1185,"close":1185,"volume":0,"rsi_14":50.0,"sma_20":1388.1,"sma_60":1792.45,"sma_120":2054.12},{"date":"2024-11-14","open":1185,"high":1185,"low":1185,"close":1185,"volume":0,"rsi_14":50.0,"sma_20":1383.55,"sma_60":1777.17,"sma_120":2043.83},{"date":"2024-11-15","open":1185,"high":1185,"low":1185,"close":1185,"volume":0,"rsi_14":32.47,"sma_20":1382.45,"sma_60":1761.6,"sma_120":2034.19},{"date":"2024-11-18","open":1185,"high":1185,"low":1185,"close":1185,"volume":0,"rsi_14":32.47,"sma_20":1381.05,"sma_60":1746.13,"sma_120":2025.28},{"date":"2024-11-19","open":1185,"high":1185,"low":1185,"close":1185,"volume":0,"rsi_14":34.62,"sma_20":1380.8,"sma_60":1731.33,"sma_120":2016.12},{"date":"2024-11-20","open":1185,"high":1185,"low":1185,"close":1185,"volume":0,"rsi_14":4.8,"sma_20":1378.85,"sma_60":1714.15,"sma_120":2006.96},{"date":"2024-11-21","open":1185,"high":1185,"low":1185,"close":1185,"volume":0,"rsi_14":6.59,"sma_20":1378.85,"sma_60":1690.13,"sma_120":1997.33},{"date":"2024-11-22","open":1185,"high":1185,"low":1185,"close":1185,"volume":0,"rsi_14":0.0,"sma_20":1378.85,"sma_60":1667.63,"sma_120":1987.5},{"date":"2024-11-25","open":1185,"high":1185,"low":1185,"close":1185,"volume":0,"rsi_14":0.0,"sma_20":1375.45,"sma_60":1646.95,"sma_120":1977.92},{"date":"2024-11-26","open":1185,"high":1185,"low":1185,"close":1185,"volume":0,"rsi_14":0.0,"sma_20":1372.05,"sma_60":1628.45,"sma_120":1968.33},{"date":"2024-11-27","open":1185,"high":1185,"low":1185,"close":1185,"volume":0,"rsi_14":100.0,"sma_20":1369.25,"sma_60":1609.38,"sma_120":1958.75},{"date":"2024-11-28","open":1185,"high":1185,"low":1185,"close":1185,"volume":0,"rsi_14":100.0,"sma_20":1363.6,"sma_60":1591.92,"sma_120":1949.59},{"date":"2024-11-29","open":1350,"high":1360,"low":1141,"close":1165,"volume":1218963,"rsi_14":0.0,"sma_20":1350.4,"sma_60":1565.3,"sma_120":1939.03},{"date":"2024-12-02","open":1148,"high":1162,"low":1055,"close":1055,"volume":429910,"rsi_14":0.0,"sma_20":1331.4,"sma_60":1539.78,"sma_120":1927.08},{"date":"2024-12-03","open":1056,"high":1080,"low":1017,"close":1043,"volume":204306,"rsi_14":0.0,"sma_20":1312.35,"sma_60":1513.32,"sma_120":1915.51},{"date":"2024-12-04","open":1042,"high":1042,"low":1000,"close":1001,"volume":145828,"rsi_14":0.0,"sma_20":1293.2,"sma_60":1487.1,"sma_120":1903.68},{"date":"2024-12-05","open":991,"high":998,"low":940,"close":957,"volume":183842,"rsi_14":0.0,"sma_20":1273.55,"sma_60":1462.52,"sma_120":1891.49},{"date":"2024-12-06","open":957,"high":1244,"low":859,"close":1244,"volume":2796136,"rsi_14":42.21,"sma_20":1268.25,"sma_60":1443.87,"sma_120":1881.83},{"date":"2024-12-09","open":1430,"high":1604,"low":1105,"close":1485,"volume":14062356,"rsi_14":57.33,"sma_20":1275.0,"sma_60":1431.03,"sma_120":1875.37},{"date":"2024-12-10","open":1440,"high":1575,"low":1341,"close":1350,"volume":4516805,"rsi_14":50.0,"sma_20":1275.0,"sma_60":1415.57,"sma_120":1869.2},{"date":"2024-12-11","open":1323,"high":1405,"low":1283,"close":1315,"volume":950973,"rsi_14":48.4,"sma_20":1273.25,"sma_60":1401.32,"sma_120":1863.78},{"date":"2024-12-12","open":1315,"high":1520,"low":1305,"close":1392,"volume":3137595,"rsi_14":51.8,"sma_20":1275.35,"sma_60":1389.22,"sma_120":1857.3},{"date":"2024-12-13","open":1376,"high":1480,"low":1275,"close":1422,"volume":1472895,"rsi_14":53.01,"sma_20":1278.95,"sma_60":1376.57,"sma_120":1851.88},{"date":"2024-12-16","open":1605,"high":1700,"low":1477,"close":1491,"volume":2111167,"rsi_14":55.56,"sma_20":1286.0,"sma_60":1375.88,"sma_120":1843.7},{"date":"2024-12-17","open":1471,"high":1528,"low":1350,"close":1490,"volume":798466,"rsi_14":55.52,"sma_20":1293.0,"sma_60":1375.28,"sma_120":1836.85},{"date":"2024-12-18","open":1490,"high":1508,"low":1402,"close":1435,"volume":216041,"rsi_14":53.21,"sma_20":1297.25,"sma_60":1373.67,"sma_120":1830.39},{"date":"2024-12-19","open":1435,"high":1470,"low":1400,"close":1400,"volume":182648,"rsi_14":60.02,"sma_20":1299.75,"sma_60":1372.8,"sma_120":1822.32},{"date":"2024-12-20","open":1379,"high":1390,"low":1326,"close":1329,"volume":134254,"rsi_14":62.08,"sma_20":1298.7,"sma_60":1371.13,"sma_120":1813.6},{"date":"2024-12-23","open":1335,"high":1350,"low":1296,"close":1350,"volume":109524,"rsi_14":63.43,"sma_20":1298.7,"sma_60":1369.53,"sma_120":1804.25},{"date":"2024-12-24","open":1349,"high":1371,"low":1314,"close":1335,"volume":68262,"rsi_14":64.96,"sma_20":1297.95,"sma_60":1367.1,"sma_120":1794.78},{"date":"2024-12-26","open":1335,"high":1341,"low":1286,"close":1286,"volume":74668,"rsi_14":64.67,"sma_20":1294.75,"sma_60":1363.28,"sma_120":1784.42},{"date":"2024-12-27","open":1285,"high":1651,"low":1285,"close":1507,"volume":3152721,"rsi_14":62.46,"sma_20":1302.6,"sma_60":1362.97,"sma_120":1775.53},{"date":"2024-12-30","open":1496,"high":1496,"low":1389,"close":1430,"volume":583717,"rsi_14":46.91,"sma_20":1315.85,"sma_60":1362.32,"sma_120":1767.13},{"date":"2025-01-02","open":1300,"high":1387,"low":1222,"close":1283,"volume":372484,"rsi_14":46.29,"sma_20":1327.25,"sma_60":1359.32,"sma_120":1758.17},{"date":"2025-01-03","open":1284,"high":1345,"low":1284,"close":1294,"volume":164611,"rsi_14":48.81,"sma_20":1339.8,"sma_60":1356.02,"sma_120":1749.74},{"date":"2025-01-06","open":1340,"high":1340,"low":1280,"close":1291,"volume":77124,"rsi_14":43.73,"sma_20":1354.3,"sma_60":1352.95,"sma_120":1740.76},{"date":"2025-01-07","open":1296,"high":1298,"low":1271,"close":1278,"volume":56184,"rsi_14":40.86,"sma_20":1370.35,"sma_60":1349.95,"sma_120":1732.33},{"date":"2025-01-08","open":1278,"high":1289,"low":1268,"close":1282,"volume":40740,"rsi_14":35.55,"sma_20":1372.25,"sma_60":1346.83,"sma_120":1724.12},{"date":"2025-01-09","open":1282,"high":1294,"low":1228,"close":1228,"volume":114223,"rsi_14":33.12,"sma_20":1359.4,"sma_60":1343.0,"sma_120":1715.18},{"date":"2025-01-10","open":1231,"high":1263,"low":1187,"close":1217,"volume":106881,"rsi_14":35.11,"sma_20":1352.75,"sma_60":1339.37,"sma_120":1706.43},{"date":"2025-01-13","open":1224,"high":1582,"low":1224,"close":1582,"volume":6289446,"rsi_14":58.57,"sma_20":1366.1,"sma_60":1342.48,"sma_120":1700.83},{"date":"2025-01-14","open":1493,"high":1594,"low":1376,"close":1394,"volume":1633238,"rsi_14":52.76,"sma_20":1366.2,"sma_60":1341.7,"sma_120":1693.93},{"date":"2025-01-15","open":1399,"high":1467,"low":1333,"close":1336,"volume":510199,"rsi_14":49.42,"sma_20":1361.9,"sma_60":1341.1,"sma_120":1686.79},{"date":"2025-01-16","open":1399,"high":1400,"low":1300,"close":1344,"volume":253664,"rsi_14":50.37,"sma_20":1354.55,"sma_60":1340.53,"sma_120":1679.82},{"date":"2025-01-17","open":1364,"high":1364,"low":1315,"close":1349,"volume":171236,"rsi_14":52.7,"sma_20":1347.5,"sma_60":1340.43,"sma_120":1672.46},{"date":"2025-01-20","open":1349,"high":1359,"low":1321,"close":1343,"volume":75784,"rsi_14":41.37,"sma_20":1342.9,"sma_60":1339.67,"sma_120":1665.38},{"date":"2025-01-21","open":1326,"high":1485,"low":1326,"close":1331,"volume":995779,"rsi_14":44.41,"sma_20":1339.45,"sma_60":1339.35,"sma_120":1658.53},{"date":"2025-01-22","open":1331,"high":1331,"low":1288,"close":1315,"volume":106906,"rsi_14":52.12,"sma_20":1338.75,"sma_60":1338.77,"sma_120":1651.83},{"date":"2025-01-23","open":1315,"high":1343,"low":1299,"close":1331,"volume":79303,"rsi_14":52.44,"sma_20":1337.8,"sma_60":1337.32,"sma_120":1644.22},{"date":"2025-01-24","open":1331,"high":1420,"low":1326,"close":1338,"volume":178274,"rsi_14":53.08,"sma_20":1337.95,"sma_60":1335.98,"sma_120":1636.87},{"date":"2025-01-31","open":1320,"high":1363,"low":1300,"close":1350,"volume":68755,"rsi_14":54.72,"sma_20":1341.15,"sma_60":1335.05,"sma_120":1628.75},{"date":"2025-02-03","open":1337,"high":1370,"low":1314,"close":1359,"volume":91930,"rsi_14":55.02,"sma_20":1333.75,"sma_60":1333.32,"sma_120":1621.09},{"date":"2025-02-04","open":1359,"high":1412,"low":1359,"close":1402,"volume":212606,"rsi_14":61.51,"sma_20":1332.35,"sma_60":1332.87,"sma_120":1613.98},{"date":"2025-02-05","open":1402,"high":1424,"low":1351,"close":1377,"volume":120257,"rsi_14":60.39,"sma_20":1337.05,"sma_60":1331.9,"sma_120":1606.19},{"date":"2025-02-06","open":1352,"high":1389,"low":1323,"close":1350,"volume":129130,"rsi_14":23.15,"sma_20":1339.85,"sma_60":1330.67,"sma_120":1598.84},{"date":"2025-02-07","open":1350,"high":1350,"low":1298,"close":1307,"volume":88139,"rsi_14":34.84,"sma_20":1340.65,"sma_60":1329.38,"sma_120":1593.12},{"date":"2025-02-10","open":1307,"high":1356,"low":1281,"close":1345,"volume":91550,"rsi_14":51.69,"sma_20":1344.0,"sma_60":1329.3,"sma_120":1586.92},{"date":"2025-02-11","open":1253,"high":1327,"low":1249,"close":1255,"volume":245980,"rsi_14":37.25,"sma_20":1342.65,"sma_60":1327.72,"sma_120":1579.53},{"date":"2025-02-12","open":1256,"high":1259,"low":1223,"close":1227,"volume":70927,"rsi_14":33.6,"sma_20":1342.6,"sma_60":1325.67,"sma_120":1572.2},{"date":"2025-02-13","open":1217,"high":1241,"low":1190,"close":1191,"volume":113197,"rsi_14":31.09,"sma_20":1341.3,"sma_60":1323.02,"sma_120":1564.33},{"date":"2025-02-14","open":1191,"high":1220,"low":1010,"close":1074,"volume":393486,"rsi_14":24.65,"sma_20":1315.9,"sma_60":1318.42,"sma_120":1555.43},{"date":"2025-02-17","open":1078,"high":1172,"low":1078,"close":1122,"volume":162773,"rsi_14":32.1,"sma_20":1302.3,"sma_60":1314.62,"sma_120":1545.89},{"date":"2025-02-18","open":1124,"high":1426,"low":1124,"close":1222,"volume":1857578,"rsi_14":41.25,"sma_20":1296.6,"sma_60":1312.48,"sma_120":1537.04},{"date":"2025-02-19","open":1221,"high":1262,"low":1201,"close":1251,"volume":216624,"rsi_14":43.26,"sma_20":1291.95,"sma_60":1310.83,"sma_120":1528.48},{"date":"2025-02-20","open":1239,"high":1239,"low":1195,"close":1197,"volume":192086,"rsi_14":38.86,"sma_20":1284.35,"sma_60":1308.28,"sma_120":1519.81},{"date":"2025-02-21","open":1199,"high":1240,"low":1170,"close":1202,"volume":130075,"rsi_14":38.51,"sma_20":1277.3,"sma_60":1305.82,"sma_120":1509.98},{"date":"2025-02-24","open":1197,"high":1208,"low":1178,"close":1185,"volume":94753,"rsi_14":33.49,"sma_20":1270.0,"sma_60":1303.07,"sma_120":1496.6},{"date":"2025-02-25","open":1187,"high":1279,"low":1100,"close":1216,"volume":250649,"rsi_14":37.86,"sma_20":1265.05,"sma_60":1300.83,"sma_120":1484.23},{"date":"2025-02-26","open":1228,"high":1259,"low":1181,"close":1209,"volume":100891,"rsi_14":39.04,"sma_20":1258.95,"sma_60":1298.48,"sma_120":1472.72},{"date":"2025-02-27","open":1197,"high":1198,"low":1150,"close":1187,"volume":63904,"rsi_14":40.35,"sma_20":1251.4,"sma_60":1295.77,"sma_120":1462.11},{"date":"2025-02-28","open":1174,"high":1186,"low":1149,"close":1155,"volume":47095,"rsi_14":34.58,"sma_20":1241.65,"sma_60":1292.52,"sma_120":1450.95},{"date":"2025-03-04","open":1155,"high":1400,"low":1128,"close":1214,"volume":1114981,"rsi_14":46.5,"sma_20":1234.4,"sma_60":1290.25,"sma_120":1441.08},{"date":"2025-03-05","open":1214,"high":1225,"low":1175,"close":1181,"volume":114940,"rsi_14":46.1,"sma_20":1223.35,"sma_60":1290.52,"sma_120":1427.91},{"date":"2025-03-06","open":1183,"high":1206,"low":1168,"close":1178,"volume":49907,"rsi_14":48.83,"sma_20":1213.4,"sma_60":1292.57,"sma_120":1416.17},{"date":"2025-03-07","open":1167,"high":1500,"low":1167,"close":1255,"volume":2130729,"rsi_14":67.5,"sma_20":1208.65,"sma_60":1296.1,"sma_120":1404.71},{"date":"2025-03-10","open":1255,"high":1274,"low":1201,"close":1272,"volume":310829,"rsi_14":65.43,"sma_20":1206.9,"sma_60":1300.62,"sma_120":1393.86},{"date":"2025-03-11","open":1249,"high":1400,"low":1217,"close":1306,"volume":488895,"rsi_14":60.0,"sma_20":1204.95,"sma_60":1306.43,"sma_120":1384.47},{"date":"2025-03-12","open":1319,"high":1360,"low":1275,"close":1309,"volume":179666,"rsi_14":57.36,"sma_20":1207.65,"sma_60":1307.52,"sma_120":1375.69},{"date":"2025-03-13","open":1310,"high":1330,"low":1281,"close":1300,"volume":108379,"rsi_14":64.76,"sma_20":1211.3,"sma_60":1304.43,"sma_120":1367.73},{"date":"2025-03-14","open":1300,"high":1349,"low":1278,"close":1327,"volume":82511,"rsi_14":66.85,"sma_20":1218.1,"sma_60":1304.05,"sma_120":1359.81},{"date":"2025-03-17","open":1203,"high":1224,"low":939,"close":997,"volume":1893476,"rsi_14":36.26,"sma_20":1214.25,"sma_60":1298.75,"sma_120":1350.03},{"date":"2025-03-18","open":988,"high":1187,"low":978,"close":1053,"volume":1584795,"rsi_14":38.5,"sma_20":1210.8,"sma_60":1293.1,"sma_120":1341.16},{"date":"2025-03-19","open":1075,"high":1076,"low":1001,"close":1002,"volume":204522,"rsi_14":36.25,"sma_20":1199.8,"sma_60":1286.1,"sma_120":1331.33},{"date":"2025-03-20","open":1024,"high":1026,"low":991,"close":991,"volume":179655,"rsi_14":36.79,"sma_20":1186.8,"sma_60":1277.77,"sma_120":1326.83},{"date":"2025-03-21","open":991,"high":999,"low":923,"close":973,"volume":238813,"rsi_14":37.5,"sma_20":1175.6,"sma_60":1269.15,"sma_120":1322.22},{"date":"2025-03-24","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":31.99,"sma_20":1164.15,"sma_60":1261.45,"sma_120":1317.56},{"date":"2025-03-25","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":33.65,"sma_20":1153.55,"sma_60":1254.33,"sma_120":1313.57},{"date":"2025-03-26","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":33.81,"sma_20":1141.4,"sma_60":1248.4,"sma_120":1309.77},{"date":"2025-03-27","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":24.64,"sma_20":1129.6,"sma_60":1242.12,"sma_120":1305.83},{"date":"2025-03-28","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":22.26,"sma_20":1118.9,"sma_60":1236.08,"sma_120":1301.59},{"date":"2025-03-31","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":17.03,"sma_20":1109.8,"sma_60":1230.87,"sma_120":1297.08},{"date":"2025-04-01","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":16.53,"sma_20":1097.75,"sma_60":1221.97,"sma_120":1292.47},{"date":"2025-04-02","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":16.84,"sma_20":1087.35,"sma_60":1214.35,"sma_120":1288.33},{"date":"2025-04-03","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":12.02,"sma_20":1077.1,"sma_60":1209.18,"sma_120":1284.25},{"date":"2025-04-04","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":41.18,"sma_20":1063.0,"sma_60":1203.83,"sma_120":1279.92},{"date":"2025-04-07","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":0.0,"sma_20":1048.05,"sma_60":1198.53,"sma_120":1275.74},{"date":"2025-04-08","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":0.0,"sma_20":1031.4,"sma_60":1193.45,"sma_120":1271.7},{"date":"2025-04-09","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":0.0,"sma_20":1014.6,"sma_60":1188.3,"sma_120":1267.57},{"date":"2025-04-10","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":998.25,"sma_60":1184.05,"sma_120":1263.53},{"date":"2025-04-11","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":980.55,"sma_60":1179.98,"sma_120":1259.67},{"date":"2025-04-14","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":979.35,"sma_60":1169.83,"sma_120":1256.16},{"date":"2025-04-15","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":975.35,"sma_60":1162.82,"sma_120":1252.26},{"date":"2025-04-16","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.9,"sma_60":1156.77,"sma_120":1248.93},{"date":"2025-04-17","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":1150.58,"sma_120":1245.56},{"date":"2025-04-18","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":1144.32,"sma_120":1242.38},{"date":"2025-04-21","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":1138.15,"sma_120":1238.91},{"date":"2025-04-22","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":1132.18,"sma_120":1235.77},{"date":"2025-04-23","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":1126.48,"sma_120":1232.62},{"date":"2025-04-24","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":1120.52,"sma_120":1228.92},{"date":"2025-04-25","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":1114.43,"sma_120":1225.21},{"date":"2025-04-28","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":1108.15,"sma_120":1221.6},{"date":"2025-04-29","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":1101.72,"sma_120":1217.52},{"date":"2025-04-30","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":1094.57,"sma_120":1213.72},{"date":"2025-05-02","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":1087.83,"sma_120":1209.87},{"date":"2025-05-07","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":1081.55,"sma_120":1206.11},{"date":"2025-05-08","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":1075.98,"sma_120":1202.68},{"date":"2025-05-09","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":1069.78,"sma_120":1199.54},{"date":"2025-05-12","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":1065.08,"sma_120":1196.4},{"date":"2025-05-13","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":1060.85,"sma_120":1193.26},{"date":"2025-05-14","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":1057.22,"sma_120":1190.12},{"date":"2025-05-15","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":1055.53,"sma_120":1186.97},{"date":"2025-05-16","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":1053.05,"sma_120":1183.83},{"date":"2025-05-19","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":1048.9,"sma_120":1180.69},{"date":"2025-05-20","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":1044.27,"sma_120":1177.55},{"date":"2025-05-21","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":1040.53,"sma_120":1174.41},{"date":"2025-05-22","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":1036.72,"sma_120":1171.27},{"date":"2025-05-23","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":1033.18,"sma_120":1168.12},{"date":"2025-05-26","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":1029.13,"sma_120":1164.98},{"date":"2025-05-27","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":1025.2,"sma_120":1161.84},{"date":"2025-05-28","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":1021.63,"sma_120":1158.7},{"date":"2025-05-29","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":1018.6,"sma_120":1155.56},{"date":"2025-05-30","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":1014.58,"sma_120":1152.42},{"date":"2025-06-02","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":1011.12,"sma_120":1150.82},{"date":"2025-06-04","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":1007.7,"sma_120":1150.13},{"date":"2025-06-05","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":1003.0,"sma_120":1149.55},{"date":"2025-06-09","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":998.02,"sma_120":1149.32},{"date":"2025-06-10","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":992.47,"sma_120":1149.45},{"date":"2025-06-11","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":986.87,"sma_120":1147.19},{"date":"2025-06-12","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":981.42,"sma_120":1142.92},{"date":"2025-06-13","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":975.52,"sma_120":1139.78},{"date":"2025-06-16","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":975.12,"sma_120":1136.93},{"date":"2025-06-17","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.78,"sma_120":1133.44},{"date":"2025-06-18","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.3,"sma_120":1129.7},{"date":"2025-06-19","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":1125.38},{"date":"2025-06-20","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":1121.08},{"date":"2025-06-23","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":1117.22},{"date":"2025-06-24","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":1113.67},{"date":"2025-06-25","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":1110.7},{"date":"2025-06-26","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":1107.56},{"date":"2025-06-27","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":1104.54},{"date":"2025-06-30","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":1101.93},{"date":"2025-07-01","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":1097.48},{"date":"2025-07-02","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":1093.67},{"date":"2025-07-03","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":1091.09},{"date":"2025-07-04","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":1088.42},{"date":"2025-07-07","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":1085.77},{"date":"2025-07-08","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":1083.22},{"date":"2025-07-09","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":1080.65},{"date":"2025-07-10","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":1078.53},{"date":"2025-07-11","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":1076.49},{"date":"2025-07-14","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":1071.42},{"date":"2025-07-15","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":1067.91},{"date":"2025-07-16","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":1064.88},{"date":"2025-07-17","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":1061.79},{"date":"2025-07-18","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":1058.66},{"date":"2025-07-21","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":1055.58},{"date":"2025-07-22","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":1052.59},{"date":"2025-07-23","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":1049.74},{"date":"2025-07-24","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":1046.76},{"date":"2025-07-25","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":1043.72},{"date":"2025-07-28","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":1040.58},{"date":"2025-07-29","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":1037.36},{"date":"2025-07-30","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":1033.78},{"date":"2025-07-31","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":1030.42},{"date":"2025-08-01","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":1027.28},{"date":"2025-08-04","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":1024.49},{"date":"2025-08-05","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":1021.39},{"date":"2025-08-06","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":1019.04},{"date":"2025-08-07","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":1016.92},{"date":"2025-08-08","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":1015.11},{"date":"2025-08-11","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":1014.27},{"date":"2025-08-12","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":1013.02},{"date":"2025-08-13","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":1010.95},{"date":"2025-08-14","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":1008.63},{"date":"2025-08-18","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":1006.77},{"date":"2025-08-19","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":1004.86},{"date":"2025-08-20","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":1003.09},{"date":"2025-08-21","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":1001.07},{"date":"2025-08-22","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":999.1},{"date":"2025-08-25","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":997.32},{"date":"2025-08-26","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":995.8},{"date":"2025-08-27","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":993.79},{"date":"2025-08-28","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":992.06},{"date":"2025-08-29","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":990.35},{"date":"2025-09-01","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":988.0},{"date":"2025-09-02","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":985.51},{"date":"2025-09-03","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":982.73},{"date":"2025-09-04","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":979.93},{"date":"2025-09-05","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":977.21},{"date":"2025-09-08","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":974.26},{"date":"2025-09-09","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":974.06},{"date":"2025-09-10","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":973.39},{"date":"2025-09-11","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":973.15},{"date":"2025-09-12","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":973.0},{"date":"2025-09-15","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":973.0},{"date":"2025-09-16","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":973.0},{"date":"2025-09-17","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":973.0},{"date":"2025-09-18","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":973.0},{"date":"2025-09-19","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":973.0},{"date":"2025-09-22","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":973.0},{"date":"2025-09-23","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":973.0},{"date":"2025-09-24","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":973.0},{"date":"2025-09-25","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":973.0},{"date":"2025-09-26","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":973.0},{"date":"2025-09-29","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":973.0},{"date":"2025-09-30","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":973.0},{"date":"2025-10-01","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":973.0},{"date":"2025-10-02","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":973.0},{"date":"2025-10-10","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":973.0},{"date":"2025-10-13","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":973.0},{"date":"2025-10-14","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":973.0},{"date":"2025-10-15","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":973.0},{"date":"2025-10-16","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":973.0},{"date":"2025-10-17","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":973.0},{"date":"2025-10-20","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":973.0},{"date":"2025-10-21","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":973.0},{"date":"2025-10-22","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":973.0},{"date":"2025-10-23","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":973.0},{"date":"2025-10-24","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":973.0},{"date":"2025-10-27","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":973.0},{"date":"2025-10-28","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":973.0},{"date":"2025-10-29","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":973.0},{"date":"2025-10-30","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":973.0},{"date":"2025-10-31","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":973.0},{"date":"2025-11-03","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":973.0},{"date":"2025-11-04","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":973.0},{"date":"2025-11-05","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":973.0},{"date":"2025-11-06","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":973.0},{"date":"2025-11-07","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":973.0},{"date":"2025-11-10","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":973.0},{"date":"2025-11-11","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":973.0},{"date":"2025-11-12","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":973.0},{"date":"2025-11-13","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":973.0},{"date":"2025-11-14","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":973.0},{"date":"2025-11-17","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":973.0},{"date":"2025-11-18","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":973.0},{"date":"2025-11-19","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":973.0},{"date":"2025-11-20","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":973.0},{"date":"2025-11-21","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":973.0},{"date":"2025-11-24","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":973.0},{"date":"2025-11-25","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":973.0},{"date":"2025-11-26","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":973.0},{"date":"2025-11-27","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":973.0},{"date":"2025-11-28","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":973.0},{"date":"2025-12-01","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":973.0},{"date":"2025-12-02","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":973.0},{"date":"2025-12-03","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":973.0},{"date":"2025-12-04","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":973.0},{"date":"2025-12-05","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":973.0},{"date":"2025-12-08","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":973.0},{"date":"2025-12-09","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":973.0},{"date":"2025-12-10","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":973.0},{"date":"2025-12-11","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":973.0},{"date":"2025-12-12","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":973.0},{"date":"2025-12-15","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":973.0},{"date":"2025-12-16","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":973.0},{"date":"2025-12-17","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":973.0},{"date":"2025-12-18","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":973.0},{"date":"2025-12-19","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":973.0},{"date":"2025-12-22","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":973.0},{"date":"2025-12-23","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":973.0},{"date":"2025-12-24","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":973.0},{"date":"2025-12-26","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":973.0},{"date":"2025-12-29","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":973.0},{"date":"2025-12-30","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":973.0},{"date":"2026-01-02","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":973.0},{"date":"2026-01-05","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":973.0},{"date":"2026-01-06","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":973.0},{"date":"2026-01-07","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":973.0},{"date":"2026-01-08","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":973.0},{"date":"2026-01-09","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":973.0},{"date":"2026-01-12","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":973.0},{"date":"2026-01-13","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":973.0},{"date":"2026-01-14","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":973.0},{"date":"2026-01-15","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":973.0},{"date":"2026-01-16","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":973.0},{"date":"2026-01-19","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":973.0},{"date":"2026-01-20","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":973.0},{"date":"2026-01-21","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":973.0},{"date":"2026-01-22","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":973.0},{"date":"2026-01-23","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":973.0},{"date":"2026-01-26","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":973.0},{"date":"2026-01-27","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":973.0},{"date":"2026-01-28","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":973.0},{"date":"2026-01-29","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":973.0},{"date":"2026-01-30","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":973.0},{"date":"2026-02-02","open":0,"high":0,"low":0,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":973.0},{"date":"2026-02-03","open":0,"high":0,"low":0,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":973.0},{"date":"2026-02-04","open":0,"high":0,"low":0,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":973.0},{"date":"2026-02-05","open":0,"high":0,"low":0,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":973.0},{"date":"2026-02-06","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":973.0},{"date":"2026-02-09","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":973.0},{"date":"2026-02-10","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":973.0},{"date":"2026-02-11","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":973.0},{"date":"2026-02-12","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":973.0},{"date":"2026-02-13","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":973.0},{"date":"2026-02-19","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":973.0},{"date":"2026-02-20","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":973.0},{"date":"2026-02-23","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":973.0},{"date":"2026-02-24","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":973.0},{"date":"2026-02-25","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":973.0},{"date":"2026-02-26","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":973.0},{"date":"2026-02-27","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":973.0},{"date":"2026-03-03","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":973.0},{"date":"2026-03-04","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":973.0},{"date":"2026-03-05","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":973.0},{"date":"2026-03-06","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":973.0},{"date":"2026-03-09","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":973.0},{"date":"2026-03-10","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":973.0},{"date":"2026-03-11","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":973.0},{"date":"2026-03-12","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":973.0},{"date":"2026-03-13","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":973.0},{"date":"2026-03-16","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":973.0},{"date":"2026-03-17","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":973.0},{"date":"2026-03-18","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":973.0},{"date":"2026-03-19","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":973.0},{"date":"2026-03-20","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":973.0},{"date":"2026-03-23","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":973.0},{"date":"2026-03-24","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":973.0},{"date":"2026-03-25","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":973.0},{"date":"2026-03-26","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":973.0},{"date":"2026-03-27","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":973.0},{"date":"2026-03-30","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":973.0},{"date":"2026-03-31","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":973.0},{"date":"2026-04-01","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":973.0},{"date":"2026-04-02","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":973.0},{"date":"2026-04-03","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":973.0},{"date":"2026-04-06","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":973.0},{"date":"2026-04-07","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":973.0},{"date":"2026-04-08","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":973.0},{"date":"2026-04-09","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":973.0},{"date":"2026-04-10","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":973.0},{"date":"2026-04-13","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":973.0},{"date":"2026-04-14","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":973.0},{"date":"2026-04-15","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":973.0},{"date":"2026-04-16","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":973.0},{"date":"2026-04-17","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":973.0},{"date":"2026-04-20","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":973.0},{"date":"2026-04-21","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":973.0},{"date":"2026-04-22","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":973.0},{"date":"2026-04-23","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":973.0},{"date":"2026-04-24","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":973.0},{"date":"2026-04-27","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":973.0},{"date":"2026-04-28","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":973.0},{"date":"2026-04-29","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":973.0},{"date":"2026-04-30","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":973.0},{"date":"2026-05-04","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":973.0},{"date":"2026-05-06","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":973.0},{"date":"2026-05-07","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":973.0},{"date":"2026-05-08","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":973.0},{"date":"2026-05-11","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":973.0},{"date":"2026-05-12","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":973.0},{"date":"2026-05-13","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":973.0},{"date":"2026-05-14","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":973.0},{"date":"2026-05-15","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":973.0},{"date":"2026-05-18","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":973.0},{"date":"2026-05-19","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":973.0},{"date":"2026-05-20","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":973.0},{"date":"2026-05-21","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":973.0},{"date":"2026-05-22","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":973.0},{"date":"2026-05-26","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":973.0},{"date":"2026-05-27","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":973.0},{"date":"2026-05-28","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":973.0},{"date":"2026-05-29","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":973.0},{"date":"2026-06-01","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":973.0},{"date":"2026-06-02","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":973.0},{"date":"2026-06-04","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":973.0},{"date":"2026-06-05","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":973.0},{"date":"2026-06-08","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":973.0},{"date":"2026-06-09","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":973.0},{"date":"2026-06-10","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":973.0},{"date":"2026-06-11","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":973.0},{"date":"2026-06-12","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":973.0},{"date":"2026-06-15","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":973.0},{"date":"2026-06-16","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":973.0},{"date":"2026-06-17","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":973.0},{"date":"2026-06-18","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":973.0},{"date":"2026-06-19","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":973.0},{"date":"2026-06-22","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":973.0},{"date":"2026-06-23","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":973.0},{"date":"2026-06-24","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":973.0},{"date":"2026-06-25","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":973.0},{"date":"2026-06-26","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":973.0},{"date":"2026-06-29","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":973.0},{"date":"2026-06-30","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":973.0},{"date":"2026-07-01","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":973.0},{"date":"2026-07-02","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":973.0},{"date":"2026-07-03","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":973.0},{"date":"2026-07-06","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":973.0},{"date":"2026-07-07","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":973.0},{"date":"2026-07-08","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":973.0},{"date":"2026-07-09","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":973.0},{"date":"2026-07-10","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":973.0},{"date":"2026-07-13","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":973.0},{"date":"2026-07-14","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":973.0},{"date":"2026-07-15","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":973.0},{"date":"2026-07-16","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":973.0},{"date":"2026-07-20","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":973.0},{"date":"2026-07-21","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":973.0},{"date":"2026-07-22","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":973.0},{"date":"2026-07-23","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":973.0},{"date":"2026-07-24","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":973.0},{"date":"2026-07-27","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":973.0},{"date":"2026-07-28","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":973.0},{"date":"2026-07-29","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":973.0},{"date":"2026-07-30","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":973.0},{"date":"2026-07-31","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":973.0},{"date":"2026-08-03","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":973.0},{"date":"2026-08-04","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":973.0},{"date":"2026-08-05","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":973.0},{"date":"2026-08-06","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":973.0},{"date":"2026-08-07","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":973.0},{"date":"2026-08-10","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":973.0},{"date":"2026-08-11","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":973.0},{"date":"2026-08-12","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":973.0},{"date":"2026-08-13","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":973.0},{"date":"2026-08-14","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":973.0},{"date":"2026-08-18","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":973.0},{"date":"2026-08-19","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":973.0},{"date":"2026-08-20","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":973.0},{"date":"2026-08-21","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":973.0},{"date":"2026-08-24","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":973.0},{"date":"2026-08-25","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":973.0},{"date":"2026-08-26","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":973.0},{"date":"2026-08-27","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":973.0},{"date":"2026-08-28","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":973.0},{"date":"2026-08-31","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":973.0},{"date":"2026-09-01","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":973.0},{"date":"2026-09-02","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":973.0},{"date":"2026-09-03","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":973.0},{"date":"2026-09-04","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":973.0},{"date":"2026-09-07","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":973.0},{"date":"2026-09-08","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":973.0},{"date":"2026-09-09","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":973.0},{"date":"2026-09-10","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":973.0},{"date":"2026-09-11","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":973.0},{"date":"2026-09-14","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":973.0},{"date":"2026-09-15","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":973.0},{"date":"2026-09-16","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":973.0},{"date":"2026-09-17","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":973.0},{"date":"2026-09-18","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":973.0},{"date":"2026-09-21","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":973.0},{"date":"2026-09-22","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":973.0},{"date":"2026-09-23","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":973.0},{"date":"2026-09-28","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":973.0},{"date":"2026-09-29","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":973.0},{"date":"2026-09-30","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":973.0},{"date":"2026-10-01","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":973.0},{"date":"2026-10-02","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":973.0},{"date":"2026-10-06","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":973.0},{"date":"2026-10-07","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":973.0},{"date":"2026-10-08","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":973.0},{"date":"2026-10-12","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":973.0},{"date":"2026-10-13","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":973.0},{"date":"2026-10-14","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":973.0},{"date":"2026-10-15","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":973.0},{"date":"2026-10-16","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":973.0},{"date":"2026-10-19","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":973.0},{"date":"2026-10-20","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":973.0},{"date":"2026-10-21","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":973.0},{"date":"2026-10-22","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":973.0},{"date":"2026-10-23","open":973,"high":973,"low":973,"close":973,"volume":0,"rsi_14":100.0,"sma_20":973.0,"sma_60":973.0,"sma_120":973.0}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":0.36,"ttm_eps":null,"close":434.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":0.24,"ttm_eps":null,"close":268.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":1.69,"ttm_eps":null,"close":1430.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":1.21,"ttm_eps":null,"close":973.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":1.3,"ttm_eps":null,"close":973.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":1.41,"ttm_eps":null,"close":973.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":2.74,"ttm_eps":null,"close":973.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":3.0,"ttm_eps":null,"close":973.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":3.21,"ttm_eps":null,"close":973.0}],"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":"드래곤플라이","phase":"above-fold","symbol_resolved":true}