{"status":"ok","report":{"price_analysis":{"current":null,"change_1d":null,"change_7d":null,"change_30d":null,"high_30d":null,"low_30d":null},"summary":"더테크놀로지(043090)은 Technology 섹터 KR 시장 종목입니다, 시가총액 4.26억. ROE -25.8%.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -25.8%로 적자 상태입니다. 시가총액 4.26억. 매출 168.60억, 영업이익 -19.34억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.03,"roe":-25.76,"eps":-786.0,"revenue":16859741787.0,"operating_income":-1933832367.0,"net_income":-9692459027.0,"market_cap":426360775,"profit_margin":-57.49,"roa":-19.04,"operating_margin":-11.47,"gross_margin":16.32,"debt_ratio":0.35250633644847135,"total_assets":16516887161.0,"total_equity":12212058987.0,"total_debt":4304828174.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"기술적 지표 데이터가 부족합니다.","trend":"횡보","grade":"C","comment":"횡보 추세","rsi_14":null,"macd":null,"macd_signal":null,"sma_20":null,"sma_60":null,"bb_upper":null,"bb_lower":null,"atr_14":null},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립","comment":"데이터 부족"},"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 -786, PBR 0.03x) — 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 -786원"}]},"growth":{"grade":"C","percentile":66,"summary":"매출 -0.1%","metrics":[{"name":"매출 성장률 (QoQ)","value":-0.1,"unit":"%","percentile":50,"direction":"higher_better"},{"name":"영업이익 성장률","value":56.0,"unit":"%","percentile":83,"direction":"higher_better","note":"적자 축소"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -25.8%","metrics":[{"name":"ROE","value":-25.76,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-11.47,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-57.49,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-19.04,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":null,"summary":"모멘텀 데이터 부족","metrics":[]},"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":"C","percentile":54,"summary":"유동비율 2.6x, 순차입금비율 0.2x","metrics":[{"name":"유동비율","value":2.56,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":0.24,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":-0.9,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":0.05,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -786, PBR 0.03x) — PBR 기준 평가"},"growth":{"grade":"C","reason":"매출 -0.1%"},"profitability":{"grade":"C","reason":"ROE -25.8%"},"momentum":{"grade":"C","reason":"모멘텀 데이터 부족"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-19.04,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-25.76,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-11.71,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.35,"unit":"","threshold":"≤ 1.0","pass":true,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":16.32,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-11.47,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-57.49,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.03,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":4.28,"pbr_5y_low":0.67,"pbr_5y_avg":2.01,"pbr_percentile":0.0,"per_5y_median":null,"pbr_5y_median":1.09,"history":[{"quarter":"2024-Q2","per":null,"pbr":2.77},{"quarter":"2024-Q3","per":null,"pbr":4.24},{"quarter":"2024-Q4","per":null,"pbr":2.35},{"quarter":"2025-Q1","per":null,"pbr":0.67},{"quarter":"2025-Q2","per":null,"pbr":0.79},{"quarter":"2025-Q3","per":null,"pbr":0.82},{"quarter":"2025-Q4","per":null,"pbr":1.09},{"quarter":"2026-Q1","per":null,"pbr":1.06},{"quarter":"2026-Q2","per":null,"pbr":4.28},{"quarter":"현재","per":null,"pbr":0.03}],"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":"Technology","industry":"COMMUNICATION EQUIPMENT"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[],"trailing_per_history_meta":{},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"0.0배"},{"label":"ROE","value":"-25.8%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-08-07","age_days":78,"t_class":"T0","status":"stale"}],"oldest":{"key":"price","label":"가격","age_days":78},"summary":"가격 78일 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":4,"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":"2026-10-23T22:16:52.830733+00:00","sections":{"prices":{"status":"unavailable_size","reason":"no_recent_prices"},"technical":{"status":"unavailable_size","reason":"no_technical_14d"},"chart_data":{"status":"available","as_of":"2026-08-07"},"supply_demand":{"status":"unavailable_size","reason":"no_recent_supply_60d"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"price_history":{"status":"available","as_of":"2026-08-07"},"fundamental":{"status":"available"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":-0.25755988874179847,"dividend_yield":null,"eps":-786.0,"revenue":4364036879.0,"operating_income":-261077241.0,"net_income":-3145336554.0,"market_cap":null,"profit_margin":-0.7207401406563595,"operating_margin":-0.0598247100651965,"roa":-0.19043155791648386,"gross_margin":0.1631597742508445,"total_equity":12212058987.0,"total_assets":16516887161.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":0.29,"roe":0.020689595721236805,"dividend_yield":null,"eps":81.77,"revenue":4367426854.0,"operating_income":-593090912.0,"net_income":338479189.0,"market_cap":4720000000.0,"profit_margin":0.07750082607336553,"operating_margin":-0.13579870523917423,"roa":0.015220752346161518,"gross_margin":0.1514541186635292,"total_equity":16359874478.0,"total_assets":22238006460.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.3806727256604936,"dividend_yield":null,"eps":-1473.95,"revenue":6375825120.0,"operating_income":-206815721.0,"net_income":-6101291615.0,"market_cap":null,"profit_margin":-0.9569414938720904,"operating_margin":-0.032437483322942835,"roa":-0.3054865750934205,"gross_margin":0.10824481035954135,"total_equity":16027656314.0,"total_assets":19972372315.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.037130565216727855,"dividend_yield":null,"eps":-189.47,"revenue":1752452934.0,"operating_income":-872848493.0,"net_income":-784310047.0,"market_cap":null,"profit_margin":-0.44754984957558924,"operating_margin":-0.4980724309712046,"roa":-0.031379534698017957,"gross_margin":0.27017866090091525,"total_equity":21123030108.0,"total_assets":24994317301.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.23785509721546688,"dividend_yield":null,"eps":-1258.87,"revenue":2436452962.0,"operating_income":-782415926.0,"net_income":-5211001479.0,"market_cap":null,"profit_margin":-2.1387654759903385,"operating_margin":-0.32112909143041357,"roa":-0.1940857541545616,"gross_margin":0.34160388235724126,"total_equity":21908302744.0,"total_assets":26848964272.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.07784596347011374,"dividend_yield":null,"eps":-534.5,"revenue":2011765810.0,"operating_income":-1189448356.0,"net_income":-2212518549.0,"market_cap":null,"profit_margin":-1.099789318419722,"operating_margin":-0.5912459343366612,"roa":-0.05863491309623201,"gross_margin":0.22219510679525864,"total_equity":28421750472.0,"total_assets":37733807934.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.2305255585365311,"dividend_yield":null,"eps":-1712.0,"revenue":2233337722.0,"operating_income":-1802850447.0,"net_income":-7086695764.0,"market_cap":null,"profit_margin":-3.17314112155582,"operating_margin":-0.8072448825095339,"roa":-0.16358207239332825,"gross_margin":-0.13253347000960206,"total_equity":30741475301.0,"total_assets":43321958576.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.1407150441587291,"dividend_yield":null,"eps":-1279.26,"revenue":2926913494.0,"operating_income":-1536829557.0,"net_income":-5295406855.0,"market_cap":null,"profit_margin":-1.8092119448884538,"operating_margin":-0.5250683220226392,"roa":-0.10329605579405188,"gross_margin":0.25558749807041614,"total_equity":37632130144.0,"total_assets":51264366430.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.05953584500249999,"dividend_yield":null,"eps":-598.53,"revenue":2547787124.0,"operating_income":-1916961473.0,"net_income":-2477578805.0,"market_cap":null,"profit_margin":-0.9724434124269481,"operating_margin":-0.7524025280378959,"roa":-0.03982019849126335,"gross_margin":0.24923701592582506,"total_equity":41614909554.0,"total_assets":62219147540.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.08297512995587895,"dividend_yield":null,"eps":-851.3,"revenue":2651108962.0,"operating_income":-1901675118.0,"net_income":-3523877978.0,"market_cap":null,"profit_margin":-1.3292090323370118,"operating_margin":-0.7173130736072704,"roa":-0.05276175097638929,"gross_margin":0.1328689680616756,"total_equity":42469086579.0,"total_assets":66788495696.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.17174670092256272,"dividend_yield":null,"eps":-1890.56,"revenue":5565817552.0,"operating_income":350636730.0,"net_income":-7825838520.0,"market_cap":null,"profit_margin":-1.4060537282951169,"operating_margin":0.0629982436046621,"roa":-0.1151315803461921,"gross_margin":0.02340930937507669,"total_equity":45566165044.0,"total_assets":67972996605.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.07103648834412331,"dividend_yield":null,"eps":-826.05,"revenue":4981726793.0,"operating_income":-2297452907.0,"net_income":-3419353767.0,"market_cap":null,"profit_margin":-0.6863792233256658,"operating_margin":-0.46117601435474787,"roa":-0.044760491242815205,"gross_margin":0.10637786233975036,"total_equity":48135174566.0,"total_assets":76392230560.0}],"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":24044.0},{"date":"2016-10-25","close":22485.0},{"date":"2016-10-26","close":22635.0},{"date":"2016-10-27","close":22485.0},{"date":"2016-10-28","close":22545.0},{"date":"2016-10-31","close":20866.0},{"date":"2016-11-01","close":20986.0},{"date":"2016-11-02","close":19397.0},{"date":"2016-11-03","close":19667.0},{"date":"2016-11-04","close":21436.0},{"date":"2016-11-07","close":21466.0},{"date":"2016-11-08","close":20746.0},{"date":"2016-11-09","close":18767.0},{"date":"2016-11-10","close":20896.0},{"date":"2016-11-11","close":20596.0},{"date":"2016-11-14","close":21825.0},{"date":"2016-11-15","close":21675.0},{"date":"2016-11-16","close":21436.0},{"date":"2016-11-17","close":22215.0},{"date":"2016-11-18","close":22365.0},{"date":"2016-11-21","close":22275.0},{"date":"2016-11-22","close":21765.0},{"date":"2016-11-23","close":21166.0},{"date":"2016-11-24","close":20056.0},{"date":"2016-11-25","close":20356.0},{"date":"2016-11-28","close":19517.0},{"date":"2016-11-29","close":19817.0},{"date":"2016-11-30","close":19757.0},{"date":"2016-12-01","close":21256.0},{"date":"2016-12-02","close":22785.0},{"date":"2016-12-05","close":22455.0},{"date":"2016-12-06","close":23444.0},{"date":"2016-12-07","close":23984.0},{"date":"2016-12-08","close":23984.0},{"date":"2016-12-09","close":22395.0},{"date":"2016-12-12","close":21855.0},{"date":"2016-12-13","close":20596.0},{"date":"2016-12-14","close":20506.0},{"date":"2016-12-15","close":20116.0},{"date":"2016-12-16","close":21106.0},{"date":"2016-12-19","close":20356.0},{"date":"2016-12-20","close":20536.0},{"date":"2016-12-21","close":20146.0},{"date":"2016-12-22","close":19817.0},{"date":"2016-12-23","close":19817.0},{"date":"2016-12-26","close":19637.0},{"date":"2016-12-27","close":18437.0},{"date":"2016-12-28","close":19187.0},{"date":"2016-12-29","close":19007.0},{"date":"2017-01-02","close":19007.0},{"date":"2017-01-03","close":19307.0},{"date":"2017-01-04","close":19877.0},{"date":"2017-01-05","close":19877.0},{"date":"2017-01-06","close":19937.0},{"date":"2017-01-09","close":19727.0},{"date":"2017-01-10","close":20146.0},{"date":"2017-01-11","close":21256.0},{"date":"2017-01-12","close":20476.0},{"date":"2017-01-13","close":20386.0},{"date":"2017-01-16","close":20086.0},{"date":"2017-01-17","close":19757.0},{"date":"2017-01-18","close":20416.0},{"date":"2017-01-19","close":20386.0},{"date":"2017-01-20","close":20686.0},{"date":"2017-01-23","close":21316.0},{"date":"2017-01-24","close":20656.0},{"date":"2017-01-25","close":20926.0},{"date":"2017-01-26","close":21705.0},{"date":"2017-01-31","close":21585.0},{"date":"2017-02-01","close":21765.0},{"date":"2017-02-02","close":21735.0},{"date":"2017-02-03","close":23444.0},{"date":"2017-02-06","close":23354.0},{"date":"2017-02-07","close":23714.0},{"date":"2017-02-08","close":24344.0},{"date":"2017-02-09","close":25153.0},{"date":"2017-02-10","close":25033.0},{"date":"2017-02-13","close":25003.0},{"date":"2017-02-14","close":22395.0},{"date":"2017-02-15","close":23354.0},{"date":"2017-02-16","close":22125.0},{"date":"2017-02-17","close":22125.0},{"date":"2017-02-20","close":22185.0},{"date":"2017-02-21","close":22305.0},{"date":"2017-02-22","close":23474.0},{"date":"2017-02-23","close":23204.0},{"date":"2017-02-24","close":23324.0},{"date":"2017-02-27","close":23474.0},{"date":"2017-02-28","close":21735.0},{"date":"2017-03-02","close":21286.0},{"date":"2017-03-03","close":21466.0},{"date":"2017-03-06","close":21286.0},{"date":"2017-03-07","close":21046.0},{"date":"2017-03-08","close":20386.0},{"date":"2017-03-09","close":20206.0},{"date":"2017-03-10","close":20356.0},{"date":"2017-03-13","close":20236.0},{"date":"2017-03-14","close":20086.0},{"date":"2017-03-15","close":19937.0},{"date":"2017-03-16","close":19607.0},{"date":"2017-03-17","close":19966.0},{"date":"2017-03-20","close":20086.0},{"date":"2017-03-21","close":20146.0},{"date":"2017-03-22","close":19937.0},{"date":"2017-03-23","close":19937.0},{"date":"2017-03-24","close":20086.0},{"date":"2017-03-27","close":19727.0},{"date":"2017-03-28","close":20236.0},{"date":"2017-03-29","close":20476.0},{"date":"2017-03-30","close":20476.0},{"date":"2017-03-31","close":20296.0},{"date":"2017-04-03","close":20416.0},{"date":"2017-04-04","close":20356.0},{"date":"2017-04-05","close":20086.0},{"date":"2017-04-06","close":20626.0},{"date":"2017-04-07","close":21705.0},{"date":"2017-04-10","close":21525.0},{"date":"2017-04-11","close":21316.0},{"date":"2017-04-12","close":21106.0},{"date":"2017-04-13","close":20986.0},{"date":"2017-04-14","close":21286.0},{"date":"2017-04-17","close":21615.0},{"date":"2017-04-18","close":22065.0},{"date":"2017-04-19","close":22065.0},{"date":"2017-04-20","close":22125.0},{"date":"2017-04-21","close":22155.0},{"date":"2017-04-24","close":21765.0},{"date":"2017-04-25","close":22455.0},{"date":"2017-04-26","close":22335.0},{"date":"2017-04-27","close":22035.0},{"date":"2017-04-28","close":21705.0},{"date":"2017-05-02","close":20866.0},{"date":"2017-05-04","close":22125.0},{"date":"2017-05-08","close":22455.0},{"date":"2017-05-10","close":21705.0},{"date":"2017-05-11","close":21406.0},{"date":"2017-05-12","close":21286.0},{"date":"2017-05-15","close":22875.0},{"date":"2017-05-16","close":22515.0},{"date":"2017-05-17","close":22305.0},{"date":"2017-05-18","close":21975.0},{"date":"2017-05-19","close":21885.0},{"date":"2017-05-22","close":21495.0},{"date":"2017-05-23","close":21256.0},{"date":"2017-05-24","close":21046.0},{"date":"2017-05-25","close":22305.0},{"date":"2017-05-26","close":22455.0},{"date":"2017-05-29","close":22305.0},{"date":"2017-05-30","close":22095.0},{"date":"2017-05-31","close":22275.0},{"date":"2017-06-01","close":24344.0},{"date":"2017-06-02","close":25183.0},{"date":"2017-06-05","close":26172.0},{"date":"2017-06-07","close":25723.0},{"date":"2017-06-08","close":25843.0},{"date":"2017-06-09","close":25183.0},{"date":"2017-06-12","close":25873.0},{"date":"2017-06-13","close":25723.0},{"date":"2017-06-14","close":26412.0},{"date":"2017-06-15","close":26202.0},{"date":"2017-06-16","close":25573.0},{"date":"2017-06-19","close":24164.0},{"date":"2017-06-20","close":23864.0},{"date":"2017-06-21","close":23474.0},{"date":"2017-06-22","close":23834.0},{"date":"2017-06-23","close":24464.0},{"date":"2017-06-26","close":23504.0},{"date":"2017-06-27","close":24014.0},{"date":"2017-06-28","close":23084.0},{"date":"2017-06-29","close":23504.0},{"date":"2017-06-30","close":23714.0},{"date":"2017-07-03","close":23684.0},{"date":"2017-07-04","close":22215.0},{"date":"2017-07-05","close":21615.0},{"date":"2017-07-06","close":22725.0},{"date":"2017-07-07","close":22905.0},{"date":"2017-07-10","close":22935.0},{"date":"2017-07-11","close":22905.0},{"date":"2017-07-12","close":22485.0},{"date":"2017-07-13","close":22185.0},{"date":"2017-07-14","close":22455.0},{"date":"2017-07-17","close":22185.0},{"date":"2017-07-18","close":21975.0},{"date":"2017-07-19","close":22845.0},{"date":"2017-07-20","close":23564.0},{"date":"2017-07-21","close":23144.0},{"date":"2017-07-24","close":23144.0},{"date":"2017-07-25","close":22905.0},{"date":"2017-07-26","close":22275.0},{"date":"2017-07-27","close":22185.0},{"date":"2017-07-28","close":22665.0},{"date":"2017-07-31","close":22455.0},{"date":"2017-08-01","close":22185.0},{"date":"2017-08-02","close":21825.0},{"date":"2017-08-03","close":21316.0},{"date":"2017-08-04","close":21346.0},{"date":"2017-08-07","close":21346.0},{"date":"2017-08-08","close":19937.0},{"date":"2017-08-09","close":19727.0},{"date":"2017-08-10","close":19457.0},{"date":"2017-08-11","close":19067.0},{"date":"2017-08-14","close":18917.0},{"date":"2017-08-16","close":19007.0},{"date":"2017-08-17","close":19427.0},{"date":"2017-08-18","close":19307.0},{"date":"2017-08-21","close":19307.0},{"date":"2017-08-22","close":19307.0},{"date":"2017-08-23","close":19517.0},{"date":"2017-08-24","close":19847.0},{"date":"2017-08-25","close":19937.0},{"date":"2017-08-28","close":19607.0},{"date":"2017-08-29","close":19157.0},{"date":"2017-08-30","close":19427.0},{"date":"2017-08-31","close":19337.0},{"date":"2017-09-01","close":19367.0},{"date":"2017-09-04","close":19187.0},{"date":"2017-09-05","close":18827.0},{"date":"2017-09-06","close":18827.0},{"date":"2017-09-07","close":17928.0},{"date":"2017-09-08","close":18048.0},{"date":"2017-09-11","close":17838.0},{"date":"2017-09-12","close":17838.0},{"date":"2017-09-13","close":18348.0},{"date":"2017-09-14","close":18587.0},{"date":"2017-09-15","close":18737.0},{"date":"2017-09-18","close":18587.0},{"date":"2017-09-19","close":18138.0},{"date":"2017-09-20","close":18288.0},{"date":"2017-09-21","close":18767.0},{"date":"2017-09-22","close":18977.0},{"date":"2017-09-25","close":17778.0},{"date":"2017-09-26","close":16669.0},{"date":"2017-09-27","close":16819.0},{"date":"2017-09-28","close":16729.0},{"date":"2017-09-29","close":16489.0},{"date":"2017-10-10","close":16819.0},{"date":"2017-10-11","close":19787.0},{"date":"2017-10-12","close":20476.0},{"date":"2017-10-13","close":20986.0},{"date":"2017-10-16","close":21166.0},{"date":"2017-10-17","close":20956.0},{"date":"2017-10-18","close":21106.0},{"date":"2017-10-19","close":20716.0},{"date":"2017-10-20","close":22185.0},{"date":"2017-10-23","close":22095.0},{"date":"2017-10-24","close":21945.0},{"date":"2017-10-25","close":21765.0},{"date":"2017-10-26","close":20986.0},{"date":"2017-10-27","close":20596.0},{"date":"2017-10-30","close":20116.0},{"date":"2017-10-31","close":20026.0},{"date":"2017-11-01","close":19996.0},{"date":"2017-11-02","close":20806.0},{"date":"2017-11-03","close":22155.0},{"date":"2017-11-06","close":22455.0},{"date":"2017-11-07","close":22485.0},{"date":"2017-11-08","close":22605.0},{"date":"2017-11-09","close":21795.0},{"date":"2017-11-10","close":21495.0},{"date":"2017-11-13","close":22035.0},{"date":"2017-11-14","close":21675.0},{"date":"2017-11-15","close":23084.0},{"date":"2017-11-16","close":27372.0},{"date":"2017-11-17","close":28061.0},{"date":"2017-11-20","close":28661.0},{"date":"2017-11-21","close":30460.0},{"date":"2017-11-22","close":31419.0},{"date":"2017-11-23","close":35017.0},{"date":"2017-11-24","close":39154.0},{"date":"2017-11-27","close":41912.0},{"date":"2017-11-28","close":41972.0},{"date":"2017-11-29","close":44071.0},{"date":"2017-11-30","close":44910.0},{"date":"2017-12-01","close":43111.0},{"date":"2017-12-04","close":42392.0},{"date":"2017-12-05","close":48088.0},{"date":"2017-12-06","close":43171.0},{"date":"2017-12-07","close":43291.0},{"date":"2017-12-08","close":43591.0},{"date":"2017-12-11","close":41912.0},{"date":"2017-12-12","close":41912.0},{"date":"2017-12-13","close":40773.0},{"date":"2017-12-14","close":37175.0},{"date":"2017-12-15","close":36875.0},{"date":"2017-12-18","close":38255.0},{"date":"2017-12-19","close":37595.0},{"date":"2017-12-20","close":35496.0},{"date":"2017-12-21","close":32318.0},{"date":"2017-12-22","close":34297.0},{"date":"2017-12-26","close":34597.0},{"date":"2017-12-27","close":35676.0},{"date":"2017-12-28","close":33698.0},{"date":"2018-01-02","close":39592.082},{"date":"2018-01-03","close":39952.0078},{"date":"2018-01-04","close":42231.5547},{"date":"2018-01-05","close":43011.3984},{"date":"2018-01-08","close":43491.3008},{"date":"2018-01-09","close":39472.1055},{"date":"2018-01-10","close":38692.2617},{"date":"2018-01-11","close":42291.543},{"date":"2018-01-12","close":41931.6133},{"date":"2018-01-15","close":40971.8047},{"date":"2018-01-16","close":39772.0469},{"date":"2018-01-17","close":42111.5781},{"date":"2018-01-18","close":40911.8164},{"date":"2018-01-19","close":41451.7109},{"date":"2018-01-22","close":42711.457},{"date":"2018-01-23","close":42591.4805},{"date":"2018-01-24","close":42351.5312},{"date":"2018-01-25","close":41571.6875},{"date":"2018-01-26","close":42111.5781},{"date":"2018-01-29","close":42711.457},{"date":"2018-01-30","close":41811.6367},{"date":"2018-01-31","close":40191.9609},{"date":"2018-02-01","close":40191.9609},{"date":"2018-02-02","close":40731.8555},{"date":"2018-02-05","close":39892.0234},{"date":"2018-02-06","close":38392.3203},{"date":"2018-02-07","close":36232.7539},{"date":"2018-02-08","close":38212.3594},{"date":"2018-02-09","close":38392.3203},{"date":"2018-02-12","close":37312.5391},{"date":"2018-02-13","close":37192.5625},{"date":"2018-02-14","close":37852.4297},{"date":"2018-02-19","close":37492.5},{"date":"2018-02-20","close":37432.5117},{"date":"2018-02-21","close":40191.9609},{"date":"2018-02-22","close":38452.3086},{"date":"2018-02-23","close":38332.332},{"date":"2018-02-26","close":38032.3945},{"date":"2018-02-27","close":36712.6562},{"date":"2018-02-28","close":36532.6953},{"date":"2018-03-02","close":36292.7422},{"date":"2018-03-05","close":35212.957},{"date":"2018-03-06","close":36172.7656},{"date":"2018-03-07","close":33833.2344},{"date":"2018-03-08","close":33893.2227},{"date":"2018-03-09","close":33893.2227},{"date":"2018-03-12","close":35992.8008},{"date":"2018-03-13","close":37492.5},{"date":"2018-03-14","close":40791.8398},{"date":"2018-03-15","close":40551.8906},{"date":"2018-03-16","close":40191.9609},{"date":"2018-03-19","close":38812.2383},{"date":"2018-03-20","close":38812.2383},{"date":"2018-03-21","close":37372.5273},{"date":"2018-03-22","close":36772.6445},{"date":"2018-03-23","close":35692.8633},{"date":"2018-03-26","close":35752.8477},{"date":"2018-03-27","close":35452.9102},{"date":"2018-03-28","close":36532.6953},{"date":"2018-03-29","close":36652.668},{"date":"2018-03-30","close":36292.7422},{"date":"2018-04-02","close":34973.0039},{"date":"2018-04-03","close":34793.043},{"date":"2018-04-04","close":34373.125},{"date":"2018-04-05","close":33773.2461},{"date":"2018-04-06","close":34913.0156},{"date":"2018-04-09","close":37372.5273},{"date":"2018-04-10","close":36412.7188},{"date":"2018-04-11","close":36232.7539},{"date":"2018-04-12","close":35392.9219},{"date":"2018-04-13","close":39292.1406},{"date":"2018-04-16","close":38152.3711},{"date":"2018-04-17","close":36892.6211},{"date":"2018-04-18","close":36652.668},{"date":"2018-04-19","close":36172.7656},{"date":"2018-04-20","close":37432.5117},{"date":"2018-04-23","close":35632.875},{"date":"2018-04-24","close":35692.8633},{"date":"2018-04-25","close":36412.7188},{"date":"2018-04-26","close":37372.5273},{"date":"2018-04-27","close":37012.5977},{"date":"2018-04-30","close":37672.4648},{"date":"2018-05-02","close":35572.8867},{"date":"2018-05-03","close":35332.9336},{"date":"2018-05-04","close":35032.9922},{"date":"2018-05-08","close":33953.2109},{"date":"2018-05-09","close":34793.043},{"date":"2018-05-10","close":34613.0781},{"date":"2018-05-11","close":34853.0312},{"date":"2018-05-14","close":33833.2344},{"date":"2018-05-15","close":33713.2578},{"date":"2018-05-16","close":32873.4258},{"date":"2018-05-17","close":32993.4023},{"date":"2018-05-18","close":34193.1602},{"date":"2018-05-21","close":34013.1992},{"date":"2018-05-23","close":32753.4492},{"date":"2018-05-24","close":33773.2461},{"date":"2018-05-25","close":33593.2812},{"date":"2018-05-28","close":32093.582},{"date":"2018-05-29","close":31493.7012},{"date":"2018-05-30","close":28584.2832},{"date":"2018-05-31","close":31133.7734},{"date":"2018-06-01","close":32093.582},{"date":"2018-06-04","close":34013.1992},{"date":"2018-06-05","close":34133.1719},{"date":"2018-06-07","close":34493.1016},{"date":"2018-06-08","close":33593.2812},{"date":"2018-06-11","close":33233.3516},{"date":"2018-06-12","close":31733.6523},{"date":"2018-06-14","close":31253.75},{"date":"2018-06-15","close":31133.7734},{"date":"2018-06-18","close":29994.002},{"date":"2018-06-19","close":29394.1211},{"date":"2018-06-20","close":30653.8691},{"date":"2018-06-21","close":30113.9766},{"date":"2018-06-22","close":30233.9531},{"date":"2018-06-25","close":30713.8574},{"date":"2018-06-26","close":30773.8457},{"date":"2018-06-27","close":31853.6289},{"date":"2018-06-28","close":30773.8457},{"date":"2018-06-29","close":30413.918},{"date":"2018-07-02","close":29394.1211},{"date":"2018-07-03","close":29964.0078},{"date":"2018-07-04","close":31493.7012},{"date":"2018-07-05","close":30953.8086},{"date":"2018-07-06","close":31313.7363},{"date":"2018-07-09","close":31493.7012},{"date":"2018-07-10","close":31673.666},{"date":"2018-07-11","close":30893.8203},{"date":"2018-07-12","close":30773.8457},{"date":"2018-07-13","close":30713.8574},{"date":"2018-07-16","close":29994.002},{"date":"2018-07-17","close":30293.9414},{"date":"2018-07-18","close":29424.1152},{"date":"2018-07-19","close":29574.0859},{"date":"2018-07-20","close":33233.3516},{"date":"2018-07-23","close":35032.9922},{"date":"2018-07-24","close":35992.8008},{"date":"2018-07-25","close":35992.8008},{"date":"2018-07-26","close":35992.8008},{"date":"2018-07-27","close":35092.9805},{"date":"2018-07-30","close":34493.1016},{"date":"2018-07-31","close":35032.9922},{"date":"2018-08-01","close":34793.043},{"date":"2018-08-02","close":35572.8867},{"date":"2018-08-03","close":34613.0781},{"date":"2018-08-06","close":35452.9102},{"date":"2018-08-07","close":34613.0781},{"date":"2018-08-08","close":33053.3906},{"date":"2018-08-09","close":32753.4492},{"date":"2018-08-10","close":32813.4375},{"date":"2018-08-13","close":34013.1992},{"date":"2018-08-14","close":34793.043},{"date":"2018-08-16","close":33173.3672},{"date":"2018-08-17","close":33713.2578},{"date":"2018-08-20","close":33353.3281},{"date":"2018-08-21","close":33953.2109},{"date":"2018-08-22","close":33533.293},{"date":"2018-08-23","close":32813.4375},{"date":"2018-08-24","close":34373.125},{"date":"2018-08-27","close":34073.1836},{"date":"2018-08-28","close":34853.0312},{"date":"2018-08-29","close":34733.0547},{"date":"2018-08-30","close":34433.1133},{"date":"2018-08-31","close":33593.2812},{"date":"2018-09-03","close":33953.2109},{"date":"2018-09-04","close":34613.0781},{"date":"2018-09-05","close":34733.0547},{"date":"2018-09-06","close":34733.0547},{"date":"2018-09-07","close":33713.2578},{"date":"2018-09-10","close":33233.3516},{"date":"2018-09-11","close":34313.1367},{"date":"2018-09-12","close":33533.293},{"date":"2018-09-13","close":33713.2578},{"date":"2018-09-14","close":33233.3516},{"date":"2018-09-17","close":31013.7969},{"date":"2018-09-18","close":29934.0137},{"date":"2018-09-19","close":30113.9766},{"date":"2018-09-20","close":30173.9648},{"date":"2018-09-21","close":31013.7969},{"date":"2018-09-27","close":30833.834},{"date":"2018-09-28","close":30833.834},{"date":"2018-10-01","close":30113.9766},{"date":"2018-10-02","close":29694.0605},{"date":"2018-10-04","close":28824.2344},{"date":"2018-10-05","close":27474.5059},{"date":"2018-10-08","close":29244.1504},{"date":"2018-10-10","close":28584.2832},{"date":"2018-10-11","close":28194.3613},{"date":"2018-10-12","close":28374.3242},{"date":"2018-10-15","close":27474.5059},{"date":"2018-10-16","close":27564.4863},{"date":"2018-10-17","close":27174.5645},{"date":"2018-10-18","close":26394.7207},{"date":"2018-10-19","close":26364.7266},{"date":"2018-10-22","close":25794.8418},{"date":"2018-10-23","close":24955.0098},{"date":"2018-10-24","close":23125.375},{"date":"2018-10-25","close":21175.7656},{"date":"2018-10-26","close":20485.9023},{"date":"2018-10-29","close":18656.2695},{"date":"2018-10-30","close":19436.1133},{"date":"2018-10-31","close":20695.8613},{"date":"2018-11-01","close":21985.6035},{"date":"2018-11-02","close":23095.3809},{"date":"2018-11-05","close":22765.4473},{"date":"2018-11-06","close":22135.5723},{"date":"2018-11-07","close":21685.6621},{"date":"2018-11-08","close":21955.6094},{"date":"2018-11-09","close":21715.6562},{"date":"2018-11-12","close":20395.9199},{"date":"2018-11-13","close":21385.7227},{"date":"2018-11-14","close":24505.0996},{"date":"2018-11-15","close":24055.1895},{"date":"2018-11-16","close":24175.1641},{"date":"2018-11-19","close":24715.0566},{"date":"2018-11-20","close":24535.0938},{"date":"2018-11-21","close":24505.0996},{"date":"2018-11-22","close":26514.6973},{"date":"2018-11-23","close":26304.7383},{"date":"2018-11-26","close":28014.3965},{"date":"2018-11-27","close":30413.918},{"date":"2018-11-28","close":29034.1934},{"date":"2018-11-29","close":27804.4395},{"date":"2018-11-30","close":27384.5234},{"date":"2018-12-03","close":27474.5059},{"date":"2018-12-04","close":26754.6484},{"date":"2018-12-05","close":26004.7988},{"date":"2018-12-06","close":24895.0215},{"date":"2018-12-07","close":25254.9492},{"date":"2018-12-10","close":25344.9316},{"date":"2018-12-11","close":23875.2246},{"date":"2018-12-12","close":24115.1777},{"date":"2018-12-13","close":24745.0508},{"date":"2018-12-14","close":28044.3906},{"date":"2018-12-17","close":29274.1445},{"date":"2018-12-18","close":30953.8086},{"date":"2018-12-19","close":31073.7852},{"date":"2018-12-20","close":29934.0137},{"date":"2018-12-21","close":27954.4082},{"date":"2018-12-24","close":26664.668},{"date":"2018-12-26","close":27714.457},{"date":"2018-12-27","close":26694.6602},{"date":"2018-12-28","close":26814.6367},{"date":"2019-01-02","close":28794.2402},{"date":"2019-01-03","close":28794.2402},{"date":"2019-01-04","close":28764.248},{"date":"2019-01-07","close":28854.2285},{"date":"2019-01-08","close":28374.3242},{"date":"2019-01-09","close":27864.4277},{"date":"2019-01-10","close":28254.3496},{"date":"2019-01-11","close":28854.2285},{"date":"2019-01-14","close":28644.2715},{"date":"2019-01-15","close":28134.373},{"date":"2019-01-16","close":27624.4746},{"date":"2019-01-17","close":26094.7812},{"date":"2019-01-18","close":25794.8418},{"date":"2019-01-21","close":26244.752},{"date":"2019-01-22","close":25134.9727},{"date":"2019-01-23","close":26484.7031},{"date":"2019-01-24","close":26484.7031},{"date":"2019-01-25","close":26364.7266},{"date":"2019-01-28","close":24685.0625},{"date":"2019-01-29","close":23665.2676},{"date":"2019-01-30","close":23845.2305},{"date":"2019-01-31","close":23425.3145},{"date":"2019-02-01","close":23365.3262},{"date":"2019-02-07","close":23395.3203},{"date":"2019-02-08","close":23395.3203},{"date":"2019-02-11","close":24715.0566},{"date":"2019-02-12","close":25974.8047},{"date":"2019-02-13","close":25704.8594},{"date":"2019-02-14","close":26694.6602},{"date":"2019-02-15","close":27774.4453},{"date":"2019-02-18","close":28914.2168},{"date":"2019-02-19","close":27924.416},{"date":"2019-02-20","close":26334.7324},{"date":"2019-02-21","close":26094.7812},{"date":"2019-02-22","close":26454.709},{"date":"2019-02-25","close":25194.9609},{"date":"2019-02-26","close":23575.2852},{"date":"2019-02-27","close":25194.9609},{"date":"2019-02-28","close":25854.8281},{"date":"2019-03-04","close":25854.8281},{"date":"2019-03-05","close":25614.877},{"date":"2019-03-06","close":25464.9062},{"date":"2019-03-07","close":24895.0215},{"date":"2019-03-08","close":24895.0215},{"date":"2019-03-11","close":25404.9199},{"date":"2019-03-12","close":24175.1641},{"date":"2019-03-13","close":23875.2246},{"date":"2019-03-14","close":24355.1289},{"date":"2019-03-15","close":23875.2246},{"date":"2019-03-18","close":23245.3516},{"date":"2019-03-19","close":23545.291},{"date":"2019-03-20","close":23035.3926},{"date":"2019-03-21","close":22675.4648},{"date":"2019-03-22","close":22795.4414},{"date":"2019-03-25","close":22945.4102},{"date":"2019-03-26","close":22975.4043},{"date":"2019-03-27","close":22645.4707},{"date":"2019-03-28","close":23365.3262},{"date":"2019-03-29","close":23365.3262},{"date":"2019-04-01","close":23995.2012},{"date":"2019-04-02","close":24145.1719},{"date":"2019-04-03","close":24055.1895},{"date":"2019-04-04","close":23965.207},{"date":"2019-04-05","close":24235.1523},{"date":"2019-04-08","close":24085.1836},{"date":"2019-04-09","close":24415.1172},{"date":"2019-04-10","close":25164.9668},{"date":"2019-04-11","close":24745.0508},{"date":"2019-04-12","close":25104.9785},{"date":"2019-04-15","close":24955.0098},{"date":"2019-04-16","close":24505.0996},{"date":"2019-04-17","close":24415.1172},{"date":"2019-04-18","close":24475.1055},{"date":"2019-04-19","close":24475.1055},{"date":"2019-04-22","close":25134.9727},{"date":"2019-04-23","close":24265.1465},{"date":"2019-04-24","close":24445.1113},{"date":"2019-04-25","close":24175.1641},{"date":"2019-04-26","close":23365.3262},{"date":"2019-04-29","close":22705.459},{"date":"2019-04-30","close":22375.5254},{"date":"2019-05-02","close":22375.5254},{"date":"2019-05-03","close":22555.4883},{"date":"2019-05-07","close":22165.5664},{"date":"2019-05-08","close":22195.5605},{"date":"2019-05-09","close":21055.7891},{"date":"2019-05-10","close":20365.9277},{"date":"2019-05-13","close":19436.1133},{"date":"2019-05-14","close":20605.8789},{"date":"2019-05-15","close":21685.6621},{"date":"2019-05-16","close":21115.7773},{"date":"2019-05-17","close":20185.9629},{"date":"2019-05-20","close":19556.0879},{"date":"2019-05-21","close":18836.2324},{"date":"2019-05-22","close":20155.9688},{"date":"2019-05-23","close":18896.2207},{"date":"2019-05-24","close":18866.2266},{"date":"2019-05-27","close":18866.2266},{"date":"2019-05-28","close":19286.1426},{"date":"2019-05-29","close":18656.2695},{"date":"2019-05-30","close":18476.3047},{"date":"2019-05-31","close":18536.293},{"date":"2019-06-03","close":17996.4004},{"date":"2019-06-04","close":18236.3535},{"date":"2019-06-05","close":17936.4121},{"date":"2019-06-07","close":18056.3887},{"date":"2019-06-10","close":18386.3223},{"date":"2019-06-11","close":19226.1543},{"date":"2019-06-12","close":19166.166},{"date":"2019-06-13","close":18956.209},{"date":"2019-06-14","close":18806.2383},{"date":"2019-06-17","close":18086.3828},{"date":"2019-06-18","close":18086.3828},{"date":"2019-06-19","close":18086.3828},{"date":"2019-06-20","close":18056.3887},{"date":"2019-06-21","close":18236.3535},{"date":"2019-06-24","close":18566.2871},{"date":"2019-06-25","close":17756.4492},{"date":"2019-06-26","close":17096.5801},{"date":"2019-06-27","close":16376.7246},{"date":"2019-06-28","close":16436.7129},{"date":"2019-07-01","close":16886.623},{"date":"2019-07-02","close":16976.6055},{"date":"2019-07-03","close":16796.6406},{"date":"2019-07-04","close":16316.7363},{"date":"2019-07-05","close":16556.6895},{"date":"2019-07-08","close":15566.8867},{"date":"2019-07-09","close":15656.8682},{"date":"2019-07-10","close":17996.4004},{"date":"2019-07-11","close":22555.4883},{"date":"2019-07-12","close":23065.3867},{"date":"2019-07-15","close":20305.9395},{"date":"2019-07-16","close":21355.7285},{"date":"2019-07-17","close":21115.7773},{"date":"2019-07-18","close":20335.9336},{"date":"2019-07-19","close":20545.8906},{"date":"2019-07-22","close":21415.7168},{"date":"2019-07-23","close":19856.0293},{"date":"2019-07-24","close":18356.3281},{"date":"2019-07-25","close":17966.4062},{"date":"2019-07-26","close":17726.4551},{"date":"2019-07-29","close":16736.6523},{"date":"2019-07-30","close":16976.6055},{"date":"2019-07-31","close":16526.6953},{"date":"2019-08-01","close":16796.6406},{"date":"2019-08-02","close":15956.8086},{"date":"2019-08-05","close":13857.2285},{"date":"2019-08-06","close":13737.2529},{"date":"2019-08-07","close":13017.3965},{"date":"2019-08-08","close":13257.3486},{"date":"2019-08-09","close":13977.2041},{"date":"2019-08-12","close":14127.1748},{"date":"2019-08-13","close":14157.1689},{"date":"2019-08-14","close":14127.1748},{"date":"2019-08-16","close":13437.3125},{"date":"2019-08-19","close":14007.1982},{"date":"2019-08-20","close":14187.1621},{"date":"2019-08-21","close":14337.1328},{"date":"2019-08-22","close":14127.1748},{"date":"2019-08-23","close":13917.2168},{"date":"2019-08-26","close":13557.2881},{"date":"2019-08-27","close":13317.3369},{"date":"2019-08-28","close":13827.2344},{"date":"2019-08-29","close":13557.2881},{"date":"2019-08-30","close":13587.2822},{"date":"2019-09-02","close":13917.2168},{"date":"2019-09-03","close":14067.1865},{"date":"2019-09-04","close":17696.4609},{"date":"2019-09-05","close":16226.7549},{"date":"2019-09-06","close":16286.7422},{"date":"2019-09-09","close":15686.8623},{"date":"2019-09-10","close":16376.7246},{"date":"2019-09-11","close":18416.3164},{"date":"2019-09-16","close":19796.041},{"date":"2019-09-17","close":19796.041},{"date":"2019-09-18","close":19826.0352},{"date":"2019-09-19","close":20515.8965},{"date":"2019-09-20","close":19436.1133},{"date":"2019-09-23","close":19016.1973},{"date":"2019-09-24","close":19916.0176},{"date":"2019-09-25","close":20545.8906},{"date":"2019-09-26","close":20635.873},{"date":"2019-09-27","close":22195.5605},{"date":"2019-09-30","close":25704.8594},{"date":"2019-10-01","close":23005.3984},{"date":"2019-10-02","close":21415.7168},{"date":"2019-10-04","close":19886.0234},{"date":"2019-10-07","close":19496.1016},{"date":"2019-10-08","close":18116.377},{"date":"2019-10-10","close":18146.3711},{"date":"2019-10-11","close":19796.041},{"date":"2019-10-14","close":19256.1484},{"date":"2019-10-15","close":18536.293},{"date":"2019-10-16","close":18926.2148},{"date":"2019-10-17","close":18896.2207},{"date":"2019-10-18","close":20725.8555},{"date":"2019-10-21","close":19946.0117},{"date":"2019-10-22","close":20665.8672},{"date":"2019-10-23","close":21655.668},{"date":"2019-10-24","close":20905.8184},{"date":"2019-10-25","close":19916.0176},{"date":"2019-10-28","close":19826.0352},{"date":"2019-10-29","close":19616.0762},{"date":"2019-10-30","close":19046.1914},{"date":"2019-10-31","close":19736.0527},{"date":"2019-11-01","close":20425.9141},{"date":"2019-11-04","close":20455.9082},{"date":"2019-11-05","close":20515.8965},{"date":"2019-11-06","close":20035.9922},{"date":"2019-11-07","close":19316.1367},{"date":"2019-11-08","close":19556.0879},{"date":"2019-11-11","close":19346.1309},{"date":"2019-11-12","close":19796.041},{"date":"2019-11-13","close":19436.1133},{"date":"2019-11-14","close":19856.0293},{"date":"2019-11-15","close":19406.1191},{"date":"2019-11-18","close":19766.0469},{"date":"2019-11-19","close":19466.1074},{"date":"2019-11-20","close":19556.0879},{"date":"2019-11-21","close":19466.1074},{"date":"2019-11-22","close":19406.1191},{"date":"2019-11-25","close":18896.2207},{"date":"2019-11-26","close":19046.1914},{"date":"2019-11-27","close":18806.2383},{"date":"2019-11-28","close":19676.0645},{"date":"2019-11-29","close":19196.1602},{"date":"2019-12-02","close":18716.2559},{"date":"2019-12-03","close":18326.334},{"date":"2019-12-04","close":18326.334},{"date":"2019-12-05","close":18296.3398},{"date":"2019-12-06","close":18356.3281},{"date":"2019-12-09","close":17336.5332},{"date":"2019-12-10","close":16976.6055},{"date":"2019-12-11","close":17126.5742},{"date":"2019-12-12","close":17096.5801},{"date":"2019-12-13","close":17006.5996},{"date":"2019-12-16","close":17366.5273},{"date":"2019-12-17","close":17036.5918},{"date":"2019-12-18","close":16646.6699},{"date":"2019-12-19","close":16256.749},{"date":"2019-12-20","close":16256.749},{"date":"2019-12-23","close":15896.8203},{"date":"2019-12-24","close":15146.9707},{"date":"2019-12-26","close":15356.9287},{"date":"2019-12-27","close":16796.6406},{"date":"2019-12-30","close":17336.5332},{"date":"2020-01-02","close":17126.5742},{"date":"2020-01-03","close":16736.6523},{"date":"2020-01-06","close":15656.8682},{"date":"2020-01-07","close":15896.8203},{"date":"2020-01-08","close":15506.8984},{"date":"2020-01-09","close":16106.7783},{"date":"2020-01-10","close":16466.707},{"date":"2020-01-13","close":16466.707},{"date":"2020-01-14","close":16466.707},{"date":"2020-01-15","close":16076.7842},{"date":"2020-01-16","close":16196.7607},{"date":"2020-01-17","close":16196.7607},{"date":"2020-01-20","close":15896.8203},{"date":"2020-01-21","close":15776.8447},{"date":"2020-01-22","close":15686.8623},{"date":"2020-01-23","close":15836.833},{"date":"2020-01-28","close":14877.0244},{"date":"2020-01-29","close":16106.7783},{"date":"2020-01-30","close":15296.9404},{"date":"2020-01-31","close":14997.001},{"date":"2020-02-03","close":15056.9883},{"date":"2020-02-04","close":15626.875},{"date":"2020-02-05","close":15356.9287},{"date":"2020-02-06","close":15356.9287},{"date":"2020-02-07","close":15116.9766},{"date":"2020-02-10","close":15356.9287},{"date":"2020-02-11","close":14997.001},{"date":"2020-02-12","close":15056.9883},{"date":"2020-02-13","close":14817.0361},{"date":"2020-02-14","close":14937.0127},{"date":"2020-02-17","close":14907.0186},{"date":"2020-02-18","close":14877.0244},{"date":"2020-02-19","close":14427.1143},{"date":"2020-02-20","close":14007.1982},{"date":"2020-02-21","close":13707.2588},{"date":"2020-02-24","close":13107.3789},{"date":"2020-02-25","close":13467.3066},{"date":"2020-02-26","close":13017.3965},{"date":"2020-02-27","close":13647.2705},{"date":"2020-02-28","close":13197.3604},{"date":"2020-03-02","close":13647.2705},{"date":"2020-03-03","close":14187.1621},{"date":"2020-03-04","close":14067.1865},{"date":"2020-03-05","close":14697.0605},{"date":"2020-03-06","close":14577.085},{"date":"2020-03-09","close":13850.0},{"date":"2020-03-10","close":13527.2949},{"date":"2020-03-11","close":12807.4385},{"date":"2020-03-12","close":12232.0},{"date":"2020-03-13","close":10797.8408},{"date":"2020-03-16","close":10377.9248},{"date":"2020-03-17","close":9718.0566},{"date":"2020-03-18","close":9778.0439},{"date":"2020-03-19","close":8368.3262},{"date":"2020-03-20","close":9058.1885},{"date":"2020-03-23","close":8068.3862},{"date":"2020-03-24","close":8488.3027},{"date":"2020-03-25","close":9598.0801},{"date":"2020-03-26","close":11037.792},{"date":"2020-03-27","close":11397.7207},{"date":"2020-03-30","close":12177.5645},{"date":"2020-03-31","close":12897.4209},{"date":"2020-04-01","close":12177.5645},{"date":"2020-04-02","close":11817.6367},{"date":"2020-04-03","close":11727.6543},{"date":"2020-04-06","close":12567.4863},{"date":"2020-04-07","close":13197.3604},{"date":"2020-04-08","close":13527.2949},{"date":"2020-04-09","close":13557.2881},{"date":"2020-04-10","close":13917.2168},{"date":"2020-04-13","close":13017.3965},{"date":"2020-04-14","close":13617.2764},{"date":"2020-04-16","close":14157.1689},{"date":"2020-04-17","close":14217.1562},{"date":"2020-04-20","close":14727.0547},{"date":"2020-04-21","close":13947.2109},{"date":"2020-04-22","close":14367.127},{"date":"2020-04-23","close":14367.127},{"date":"2020-04-24","close":13797.2402},{"date":"2020-04-27","close":13797.2402},{"date":"2020-04-28","close":13557.2881},{"date":"2020-04-29","close":13797.2402},{"date":"2020-05-04","close":13647.2705},{"date":"2020-05-06","close":13647.2705},{"date":"2020-05-07","close":14067.1865},{"date":"2020-05-08","close":14127.1748},{"date":"2020-05-11","close":14607.0781},{"date":"2020-05-12","close":14397.1201},{"date":"2020-05-13","close":14427.1143},{"date":"2020-05-14","close":13917.2168},{"date":"2020-05-15","close":13497.3008},{"date":"2020-05-18","close":13167.3662},{"date":"2020-05-19","close":13257.3486},{"date":"2020-05-20","close":13497.3008},{"date":"2020-05-21","close":13767.2461},{"date":"2020-05-22","close":13677.2646},{"date":"2020-05-25","close":13617.2764},{"date":"2020-05-26","close":13497.3008},{"date":"2020-05-27","close":13497.3008},{"date":"2020-05-28","close":13347.3301},{"date":"2020-05-29","close":13167.3662},{"date":"2020-06-01","close":13227.3545},{"date":"2020-06-02","close":14127.1748},{"date":"2020-06-03","close":14847.0303},{"date":"2020-06-04","close":15956.8086},{"date":"2020-06-05","close":17816.4375},{"date":"2020-06-08","close":17756.4492},{"date":"2020-06-09","close":18356.3281},{"date":"2020-06-10","close":18536.293},{"date":"2020-06-11","close":18926.2148},{"date":"2020-06-12","close":18566.2871},{"date":"2020-06-15","close":16436.7129},{"date":"2020-06-16","close":18026.3945},{"date":"2020-06-17","close":18086.3828},{"date":"2020-06-18","close":17996.4004},{"date":"2020-06-19","close":17666.4668},{"date":"2020-06-22","close":17246.5508},{"date":"2020-06-23","close":16406.7188},{"date":"2020-06-24","close":16886.623},{"date":"2020-06-25","close":18086.3828},{"date":"2020-06-26","close":19526.0957},{"date":"2020-06-29","close":17426.5156},{"date":"2020-06-30","close":17696.4609},{"date":"2020-07-01","close":17126.5742},{"date":"2020-07-02","close":17216.5566},{"date":"2020-07-03","close":17276.5449},{"date":"2020-07-06","close":16886.623},{"date":"2020-07-07","close":17036.5918},{"date":"2020-07-08","close":16796.6406},{"date":"2020-07-09","close":16616.6758},{"date":"2020-07-10","close":16886.623},{"date":"2020-07-13","close":16376.7246},{"date":"2020-07-14","close":16286.7422},{"date":"2020-07-15","close":17606.4785},{"date":"2020-07-16","close":17996.4004},{"date":"2020-07-17","close":22795.4414},{"date":"2020-07-20","close":22945.4102},{"date":"2020-07-21","close":22495.5},{"date":"2020-07-22","close":21565.6875},{"date":"2020-07-23","close":20365.9277},{"date":"2020-07-24","close":19076.1855},{"date":"2020-07-27","close":19436.1133},{"date":"2020-07-28","close":19046.1914},{"date":"2020-07-29","close":18686.2637},{"date":"2020-07-30","close":19346.1309},{"date":"2020-07-31","close":19166.166},{"date":"2020-08-03","close":19706.0586},{"date":"2020-08-04","close":19766.0469},{"date":"2020-08-05","close":19526.0957},{"date":"2020-08-06","close":20245.9512},{"date":"2020-08-07","close":20275.9453},{"date":"2020-08-10","close":18896.2207},{"date":"2020-08-11","close":18686.2637},{"date":"2020-08-12","close":18356.3281},{"date":"2020-08-13","close":18296.3398},{"date":"2020-08-14","close":17906.418},{"date":"2020-08-18","close":12537.4922},{"date":"2020-08-19","close":11097.7803},{"date":"2020-08-20","close":12177.5645},{"date":"2020-08-21","close":11607.6787},{"date":"2020-08-24","close":10677.8643},{"date":"2020-08-25","close":10917.8164},{"date":"2020-08-26","close":10797.8408},{"date":"2020-08-27","close":10077.9844},{"date":"2020-08-28","close":9988.002},{"date":"2020-08-31","close":10017.9961},{"date":"2020-09-01","close":10347.9307},{"date":"2020-09-02","close":10317.9365},{"date":"2020-09-03","close":10917.8164},{"date":"2020-09-04","close":10797.8408},{"date":"2020-09-07","close":10797.8408},{"date":"2020-09-08","close":10167.9668},{"date":"2020-09-09","close":10137.9727},{"date":"2020-09-10","close":10137.9727},{"date":"2020-09-11","close":9568.0859},{"date":"2020-09-14","close":9928.0146},{"date":"2020-09-15","close":9928.0146},{"date":"2020-09-16","close":9778.0439},{"date":"2020-09-17","close":9298.1406},{"date":"2020-09-18","close":9118.1768},{"date":"2020-09-21","close":9118.1768},{"date":"2020-09-22","close":8668.2666},{"date":"2020-09-23","close":8368.3262},{"date":"2020-09-24","close":7798.4404},{"date":"2020-09-25","close":8698.2607},{"date":"2020-09-28","close":9778.0439},{"date":"2020-09-29","close":9718.0566},{"date":"2020-10-05","close":10197.96},{"date":"2020-10-06","close":9808.0381},{"date":"2020-10-07","close":9748.0508},{"date":"2020-10-08","close":9688.0625},{"date":"2020-10-12","close":9328.1348},{"date":"2020-10-13","close":9448.1104},{"date":"2020-10-14","close":9298.1406},{"date":"2020-10-15","close":8758.248},{"date":"2020-10-16","close":8968.2061},{"date":"2020-10-19","close":8548.29},{"date":"2020-10-20","close":8608.2783},{"date":"2020-10-21","close":8698.2607},{"date":"2020-10-22","close":9238.1523},{"date":"2020-10-23","close":9718.0566},{"date":"2020-10-26","close":9748.0508},{"date":"2020-10-27","close":10347.9307},{"date":"2020-10-28","close":10767.8467},{"date":"2020-10-29","close":11067.7861},{"date":"2020-10-30","close":10857.8281},{"date":"2020-11-02","close":11547.6904},{"date":"2020-11-03","close":11097.7803},{"date":"2020-11-04","close":9958.0088},{"date":"2020-11-05","close":10017.9961},{"date":"2020-11-06","close":9538.0928},{"date":"2020-11-09","close":9538.0928},{"date":"2020-11-10","close":9568.0859},{"date":"2020-11-11","close":9628.0742},{"date":"2020-11-12","close":9388.1221},{"date":"2020-11-13","close":9598.0801},{"date":"2020-11-16","close":9658.0684},{"date":"2020-11-17","close":9598.0801},{"date":"2020-11-18","close":9688.0625},{"date":"2020-11-19","close":9418.1162},{"date":"2020-11-20","close":9628.0742},{"date":"2020-11-23","close":9538.0928},{"date":"2020-11-24","close":10197.96},{"date":"2020-11-25","close":10377.9248},{"date":"2020-11-26","close":10377.9248},{"date":"2020-11-27","close":10467.9062},{"date":"2020-11-30","close":10017.9961},{"date":"2020-12-01","close":9988.002},{"date":"2020-12-02","close":10047.9902},{"date":"2020-12-03","close":10677.8643},{"date":"2020-12-04","close":10917.8164},{"date":"2020-12-07","close":11817.6367},{"date":"2020-12-08","close":12657.4688},{"date":"2020-12-09","close":12777.4443},{"date":"2020-12-10","close":12267.5469},{"date":"2020-12-11","close":11817.6367},{"date":"2020-12-14","close":12447.5107},{"date":"2020-12-15","close":13587.2822},{"date":"2020-12-16","close":13467.3066},{"date":"2020-12-17","close":13497.3008},{"date":"2020-12-18","close":9448.1104},{"date":"2020-12-21","close":10167.9668},{"date":"2020-12-22","close":9838.0322},{"date":"2020-12-23","close":9328.1348},{"date":"2020-12-24","close":8128.3745},{"date":"2020-12-28","close":8218.3564},{"date":"2020-12-29","close":8758.248},{"date":"2020-12-30","close":8638.2725},{"date":"2021-01-04","close":8458.3086},{"date":"2021-01-05","close":8248.3506},{"date":"2021-01-06","close":8398.3203},{"date":"2021-01-07","close":8218.3564},{"date":"2021-01-08","close":8608.2783},{"date":"2021-01-11","close":9418.1162},{"date":"2021-01-12","close":9058.1885},{"date":"2021-01-13","close":8998.2002},{"date":"2021-01-14","close":8878.2246},{"date":"2021-01-15","close":8758.248},{"date":"2021-01-18","close":8548.29},{"date":"2021-01-19","close":8458.3086},{"date":"2021-01-20","close":8938.2119},{"date":"2021-01-21","close":9058.1885},{"date":"2021-01-22","close":8968.2061},{"date":"2021-01-25","close":10437.9121},{"date":"2021-01-26","close":10167.9668},{"date":"2021-01-27","close":10137.9727},{"date":"2021-01-28","close":10827.834},{"date":"2021-01-29","close":10557.8887},{"date":"2021-02-01","close":10617.876},{"date":"2021-02-02","close":11037.792},{"date":"2021-02-03","close":11037.792},{"date":"2021-02-04","close":11277.7441},{"date":"2021-02-05","close":11997.6006},{"date":"2021-02-08","close":12597.4805},{"date":"2021-02-09","close":14817.0361},{"date":"2021-02-10","close":14577.085},{"date":"2021-02-15","close":15116.9766},{"date":"2021-02-16","close":13647.2705},{"date":"2021-02-17","close":12477.5049},{"date":"2021-02-18","close":13077.3848},{"date":"2021-02-19","close":13257.3486},{"date":"2021-02-22","close":13767.2461},{"date":"2021-02-23","close":14427.1143},{"date":"2021-02-24","close":14337.1328},{"date":"2021-02-25","close":14637.0723},{"date":"2021-02-26","close":15926.8145},{"date":"2021-03-02","close":11157.7686},{"date":"2021-03-03","close":10437.9121},{"date":"2021-03-04","close":11307.7383},{"date":"2021-03-05","close":12327.5342},{"date":"2021-03-08","close":12597.4805},{"date":"2021-03-09","close":11997.6006},{"date":"2021-03-10","close":11187.7627},{"date":"2021-03-11","close":10647.8701},{"date":"2021-03-12","close":11127.7744},{"date":"2021-03-15","close":11577.6846},{"date":"2021-03-16","close":10887.8223},{"date":"2021-03-17","close":11727.6543},{"date":"2021-03-18","close":11097.7803},{"date":"2021-03-19","close":11397.7207},{"date":"2021-03-22","close":12477.5049},{"date":"2021-03-23","close":11997.6006},{"date":"2021-03-24","close":12387.5225},{"date":"2021-03-25","close":12927.4141},{"date":"2021-03-26","close":13977.2041},{"date":"2021-03-29","close":14847.0303},{"date":"2021-03-30","close":13737.2529},{"date":"2021-03-31","close":12627.4746},{"date":"2021-04-01","close":12897.4209},{"date":"2021-04-02","close":12297.54},{"date":"2021-04-05","close":12837.4326},{"date":"2021-04-06","close":13707.2588},{"date":"2021-04-07","close":12747.4502},{"date":"2021-04-08","close":12477.5049},{"date":"2021-04-09","close":12417.5166},{"date":"2021-04-12","close":12357.5283},{"date":"2021-04-13","close":12357.5283},{"date":"2021-04-14","close":11997.6006},{"date":"2021-04-15","close":12087.582},{"date":"2021-04-16","close":12087.582},{"date":"2021-04-19","close":12027.5947},{"date":"2021-04-20","close":11967.6064},{"date":"2021-04-21","close":12297.54},{"date":"2021-04-22","close":11847.6309},{"date":"2021-04-23","close":11757.6484},{"date":"2021-04-26","close":12357.5283},{"date":"2021-04-27","close":11907.6182},{"date":"2021-04-28","close":11757.6484},{"date":"2021-04-29","close":11637.6729},{"date":"2021-04-30","close":11517.6963},{"date":"2021-05-03","close":11337.7324},{"date":"2021-05-04","close":11997.6006},{"date":"2021-05-06","close":11967.6064},{"date":"2021-05-07","close":12177.5645},{"date":"2021-05-10","close":12117.5762},{"date":"2021-05-11","close":12117.5762},{"date":"2021-05-12","close":12027.5947},{"date":"2021-05-13","close":11637.6729},{"date":"2021-05-14","close":11937.6123},{"date":"2021-05-17","close":11937.6123},{"date":"2021-05-18","close":11637.6729},{"date":"2021-05-20","close":11637.6729},{"date":"2021-05-21","close":11667.666},{"date":"2021-05-24","close":11757.6484},{"date":"2021-05-25","close":11757.6484},{"date":"2021-05-26","close":11847.6309},{"date":"2021-05-27","close":12117.5762},{"date":"2021-05-28","close":12297.54},{"date":"2021-05-31","close":11877.624},{"date":"2021-06-01","close":12027.5947},{"date":"2021-06-02","close":11967.6064},{"date":"2021-06-03","close":12087.582},{"date":"2021-06-04","close":12537.4922},{"date":"2021-06-07","close":12357.5283},{"date":"2021-06-08","close":12237.5527},{"date":"2021-06-09","close":12597.4805},{"date":"2021-06-10","close":13407.3184},{"date":"2021-06-11","close":16646.6699},{"date":"2021-06-14","close":17396.5215},{"date":"2021-06-15","close":17996.4004},{"date":"2021-06-16","close":19616.0762},{"date":"2021-06-17","close":15026.9941},{"date":"2021-06-18","close":15986.8027},{"date":"2021-06-21","close":15476.9043},{"date":"2021-06-22","close":15626.875},{"date":"2021-06-23","close":15176.9648},{"date":"2021-06-24","close":14397.1201},{"date":"2021-06-25","close":13677.2646},{"date":"2021-06-28","close":14067.1865},{"date":"2021-06-29","close":13197.3604},{"date":"2021-06-30","close":12297.54},{"date":"2021-07-01","close":12567.4863},{"date":"2021-07-02","close":12927.4141},{"date":"2021-07-05","close":13887.2227},{"date":"2021-07-06","close":14307.1387},{"date":"2021-07-07","close":15056.9883},{"date":"2021-07-08","close":14847.0303},{"date":"2021-07-09","close":14667.0664},{"date":"2021-07-12","close":15896.8203},{"date":"2021-07-13","close":15386.9229},{"date":"2021-07-14","close":15446.9102},{"date":"2021-07-15","close":15236.9521},{"date":"2021-07-16","close":15356.9287},{"date":"2021-07-19","close":15446.9102},{"date":"2021-07-20","close":15596.8809},{"date":"2021-07-21","close":15086.9824},{"date":"2021-07-22","close":15536.8926},{"date":"2021-07-23","close":16076.7842},{"date":"2021-07-26","close":16286.7422},{"date":"2021-07-27","close":16136.7725},{"date":"2021-07-28","close":16136.7725},{"date":"2021-07-29","close":16286.7422},{"date":"2021-07-30","close":16316.7363},{"date":"2021-08-02","close":16556.6895},{"date":"2021-08-03","close":16226.7549},{"date":"2021-08-04","close":16106.7783},{"date":"2021-08-05","close":16166.7666},{"date":"2021-08-06","close":16136.7725},{"date":"2021-08-09","close":16136.7725},{"date":"2021-08-10","close":17246.5508},{"date":"2021-08-11","close":17156.5684},{"date":"2021-08-12","close":17486.502},{"date":"2021-08-13","close":16706.6582},{"date":"2021-08-17","close":16016.7969},{"date":"2021-08-18","close":16526.6953},{"date":"2021-08-19","close":16496.7012},{"date":"2021-08-20","close":16106.7783},{"date":"2021-08-23","close":16076.7842},{"date":"2021-08-24","close":16106.7783},{"date":"2021-08-25","close":15776.8447},{"date":"2021-08-26","close":14997.001},{"date":"2021-08-27","close":15176.9648},{"date":"2021-08-30","close":15416.917},{"date":"2021-08-31","close":14817.0361},{"date":"2021-09-01","close":14577.085},{"date":"2021-09-02","close":14397.1201},{"date":"2021-09-03","close":14877.0244},{"date":"2021-09-06","close":14397.1201},{"date":"2021-09-07","close":14157.1689},{"date":"2021-09-08","close":13617.2764},{"date":"2021-09-09","close":13797.2402},{"date":"2021-09-10","close":13737.2529},{"date":"2021-09-13","close":12837.4326},{"date":"2021-09-14","close":13797.2402},{"date":"2021-09-15","close":13587.2822},{"date":"2021-09-16","close":13437.3125},{"date":"2021-09-17","close":13737.2529},{"date":"2021-09-23","close":12777.4443},{"date":"2021-09-24","close":12057.5889},{"date":"2021-09-27","close":12927.4141},{"date":"2021-09-28","close":12987.4023},{"date":"2021-09-29","close":12597.4805},{"date":"2021-09-30","close":12057.5889},{"date":"2021-10-01","close":12057.5889},{"date":"2021-10-05","close":11487.7021},{"date":"2021-10-06","close":11397.7207},{"date":"2021-10-07","close":11457.708},{"date":"2021-10-08","close":12117.5762},{"date":"2021-10-12","close":12357.5283},{"date":"2021-10-13","close":11817.6367},{"date":"2021-10-14","close":11667.666},{"date":"2021-10-15","close":11817.6367},{"date":"2021-10-18","close":11997.6006},{"date":"2021-10-19","close":11757.6484},{"date":"2021-10-20","close":11967.6064},{"date":"2021-10-21","close":11877.624},{"date":"2021-10-22","close":11787.6426},{"date":"2021-10-25","close":12327.5342},{"date":"2021-10-26","close":13917.2168},{"date":"2021-10-27","close":12117.5762},{"date":"2021-10-28","close":12567.4863},{"date":"2021-10-29","close":11907.6182},{"date":"2021-11-01","close":12177.5645},{"date":"2021-11-02","close":12777.4443},{"date":"2021-11-03","close":13137.3721},{"date":"2021-11-04","close":12807.4385},{"date":"2021-11-05","close":12417.5166},{"date":"2021-11-08","close":11967.6064},{"date":"2021-11-09","close":11937.6123},{"date":"2021-11-10","close":11397.7207},{"date":"2021-11-11","close":10947.8105},{"date":"2021-11-12","close":11097.7803},{"date":"2021-11-15","close":11337.7324},{"date":"2021-11-16","close":11367.7266},{"date":"2021-11-17","close":11037.792},{"date":"2021-11-18","close":10977.8047},{"date":"2021-11-19","close":10737.8525},{"date":"2021-11-22","close":10557.8887},{"date":"2021-11-23","close":10467.9062},{"date":"2021-11-24","close":11007.7988},{"date":"2021-11-25","close":10647.8701},{"date":"2021-11-26","close":11217.7568},{"date":"2021-11-29","close":10167.9668},{"date":"2021-11-30","close":9538.0928},{"date":"2021-12-01","close":9478.1045},{"date":"2021-12-02","close":9748.0508},{"date":"2021-12-03","close":10107.9785},{"date":"2021-12-06","close":10527.8945},{"date":"2021-12-07","close":10677.8643},{"date":"2021-12-08","close":10887.8223},{"date":"2021-12-09","close":11007.7988},{"date":"2021-12-10","close":11097.7803},{"date":"2021-12-13","close":10857.8281},{"date":"2021-12-14","close":10557.8887},{"date":"2021-12-15","close":10707.8584},{"date":"2021-12-16","close":10497.9004},{"date":"2021-12-17","close":9838.0322},{"date":"2021-12-20","close":9508.0986},{"date":"2021-12-21","close":9388.1221},{"date":"2021-12-22","close":9538.0928},{"date":"2021-12-23","close":9508.0986},{"date":"2021-12-24","close":9448.1104},{"date":"2021-12-27","close":9328.1348},{"date":"2021-12-28","close":9238.1523},{"date":"2021-12-29","close":9208.1582},{"date":"2021-12-30","close":9688.0625},{"date":"2022-01-03","close":10433.0},{"date":"2022-01-04","close":10797.8408},{"date":"2022-01-05","close":10077.9844},{"date":"2022-01-06","close":10167.9668},{"date":"2022-01-07","close":10677.8643},{"date":"2022-01-10","close":10587.8828},{"date":"2022-01-11","close":10647.8701},{"date":"2022-01-12","close":10557.8887},{"date":"2022-01-13","close":10287.9424},{"date":"2022-01-14","close":10317.9365},{"date":"2022-01-17","close":10137.9727},{"date":"2022-01-18","close":9778.0439},{"date":"2022-01-19","close":9718.0566},{"date":"2022-01-20","close":9628.0742},{"date":"2022-01-21","close":9358.1279},{"date":"2022-01-24","close":9898.0205},{"date":"2022-01-25","close":8818.2363},{"date":"2022-01-26","close":7824.0},{"date":"2022-01-27","close":7978.4043},{"date":"2022-01-28","close":8458.3086},{"date":"2022-02-03","close":9268.1465},{"date":"2022-02-04","close":9628.0742},{"date":"2022-02-07","close":9688.0625},{"date":"2022-02-08","close":9688.0625},{"date":"2022-02-09","close":9688.0625},{"date":"2022-02-10","close":9898.0205},{"date":"2022-02-11","close":9928.0146},{"date":"2022-02-14","close":9748.0508},{"date":"2022-02-15","close":9448.1104},{"date":"2022-02-16","close":9598.0801},{"date":"2022-02-17","close":9808.0381},{"date":"2022-02-18","close":9598.0801},{"date":"2022-02-21","close":9598.0801},{"date":"2022-02-22","close":9598.0801},{"date":"2022-02-23","close":9293.0},{"date":"2022-02-24","close":8698.2607},{"date":"2022-02-25","close":8668.2666},{"date":"2022-02-28","close":8668.2666},{"date":"2022-03-02","close":8728.2539},{"date":"2022-03-03","close":9178.1641},{"date":"2022-03-04","close":9178.1641},{"date":"2022-03-07","close":8878.2246},{"date":"2022-03-08","close":8608.2783},{"date":"2022-03-10","close":8608.2783},{"date":"2022-03-11","close":8608.2783},{"date":"2022-03-14","close":9808.0381},{"date":"2022-03-15","close":9533.0},{"date":"2022-03-16","close":9808.0381},{"date":"2022-03-17","close":9808.0381},{"date":"2022-03-18","close":9748.0508},{"date":"2022-03-21","close":9748.0508},{"date":"2022-03-22","close":9928.0146},{"date":"2022-03-23","close":10407.918},{"date":"2022-03-24","close":10677.8643},{"date":"2022-03-25","close":11487.7021},{"date":"2022-03-28","close":11727.6543},{"date":"2022-03-29","close":11787.6426},{"date":"2022-03-30","close":11817.6367},{"date":"2022-03-31","close":11877.624},{"date":"2022-04-01","close":11697.6602},{"date":"2022-04-04","close":12987.4023},{"date":"2022-04-05","close":12987.4023},{"date":"2022-04-06","close":12357.5283},{"date":"2022-04-07","close":11937.6123},{"date":"2022-04-08","close":11727.6543},{"date":"2022-04-11","close":10977.8047},{"date":"2022-04-12","close":10647.8701},{"date":"2022-04-13","close":10317.9365},{"date":"2022-04-14","close":11037.792},{"date":"2022-04-15","close":11037.792},{"date":"2022-04-18","close":10797.8408},{"date":"2022-04-19","close":10677.8643},{"date":"2022-04-20","close":10947.8105},{"date":"2022-04-21","close":10617.876},{"date":"2022-04-22","close":10617.876},{"date":"2022-04-25","close":10257.9482},{"date":"2022-04-26","close":10587.8828},{"date":"2022-04-27","close":10737.8525},{"date":"2022-04-28","close":10797.8408},{"date":"2022-04-29","close":11397.7207},{"date":"2022-05-02","close":11277.7441},{"date":"2022-05-03","close":11337.7324},{"date":"2022-05-04","close":11457.708},{"date":"2022-05-06","close":11007.7988},{"date":"2022-05-09","close":10673.0},{"date":"2022-05-10","close":10557.8887},{"date":"2022-05-11","close":10347.9307},{"date":"2022-05-12","close":10467.9062},{"date":"2022-05-13","close":10857.8281},{"date":"2022-05-16","close":10437.9121},{"date":"2022-05-17","close":10347.9307},{"date":"2022-05-18","close":10407.918},{"date":"2022-05-19","close":10317.9365},{"date":"2022-05-20","close":10287.9424},{"date":"2022-05-23","close":11487.7021},{"date":"2022-05-24","close":11937.6123},{"date":"2022-05-25","close":11097.7803},{"date":"2022-05-26","close":10857.8281},{"date":"2022-05-27","close":11037.792},{"date":"2022-05-30","close":11187.7627},{"date":"2022-05-31","close":11067.7861},{"date":"2022-06-02","close":11457.708},{"date":"2022-06-03","close":11457.708},{"date":"2022-06-07","close":11127.7744},{"date":"2022-06-08","close":11967.6064},{"date":"2022-06-09","close":11337.7324},{"date":"2022-06-10","close":11097.7803},{"date":"2022-06-13","close":10467.9062},{"date":"2022-06-14","close":10617.876},{"date":"2022-06-15","close":10197.96},{"date":"2022-06-16","close":10317.9365},{"date":"2022-06-17","close":10257.9482},{"date":"2022-06-20","close":10287.9424},{"date":"2022-06-21","close":10377.9248},{"date":"2022-06-22","close":10137.9727},{"date":"2022-06-23","close":9028.1943},{"date":"2022-06-24","close":9418.1162},{"date":"2022-06-27","close":9748.0508},{"date":"2022-06-28","close":9748.0508},{"date":"2022-06-29","close":9658.0684},{"date":"2022-06-30","close":9178.1641},{"date":"2022-07-01","close":9028.1943},{"date":"2022-07-04","close":8878.2246},{"date":"2022-07-05","close":10227.9541},{"date":"2022-07-06","close":11217.7568},{"date":"2022-07-07","close":11547.6904},{"date":"2022-07-08","close":11547.6904},{"date":"2022-07-11","close":11547.6904},{"date":"2022-07-12","close":11607.6787},{"date":"2022-07-13","close":11637.6729},{"date":"2022-07-14","close":12027.5947},{"date":"2022-07-15","close":11877.624},{"date":"2022-07-18","close":11997.6006},{"date":"2022-07-19","close":12387.5225},{"date":"2022-07-20","close":12567.4863},{"date":"2022-07-21","close":12897.4209},{"date":"2022-07-22","close":12207.5586},{"date":"2022-07-25","close":12927.4141},{"date":"2022-07-26","close":13107.3789},{"date":"2022-07-27","close":13677.2646},{"date":"2022-07-28","close":13617.2764},{"date":"2022-07-29","close":13977.2041},{"date":"2022-08-01","close":14397.1201},{"date":"2022-08-02","close":15056.9883},{"date":"2022-08-03","close":12387.5225},{"date":"2022-08-04","close":16076.7842},{"date":"2022-08-05","close":20875.8242},{"date":"2022-08-08","close":27114.5762},{"date":"2022-08-09","close":30293.9414},{"date":"2022-08-10","close":27414.5176},{"date":"2022-08-11","close":27414.5176},{"date":"2022-08-12","close":27294.541},{"date":"2022-08-16","close":23995.2012},{"date":"2022-08-17","close":21175.7656},{"date":"2022-08-18","close":20995.8008},{"date":"2022-08-19","close":22375.5254},{"date":"2022-08-22","close":25494.9004},{"date":"2022-08-23","close":26814.6367},{"date":"2022-08-24","close":26814.6367},{"date":"2022-08-25","close":27564.4863},{"date":"2022-08-26","close":27834.4336},{"date":"2022-08-29","close":26094.7812},{"date":"2022-08-30","close":24865.0273},{"date":"2022-08-31","close":24295.1406},{"date":"2022-09-01","close":23155.3691},{"date":"2022-09-02","close":23155.3691},{"date":"2022-09-05","close":24865.0273},{"date":"2022-09-06","close":27294.541},{"date":"2022-09-07","close":27654.4688},{"date":"2022-09-08","close":26964.6074},{"date":"2022-09-13","close":25434.9121},{"date":"2022-09-14","close":27174.5645},{"date":"2022-09-15","close":26634.6738},{"date":"2022-09-16","close":22555.4883},{"date":"2022-09-19","close":23275.3457},{"date":"2022-09-20","close":23305.3398},{"date":"2022-09-21","close":24535.0938},{"date":"2022-09-22","close":23695.2617},{"date":"2022-09-23","close":22705.459},{"date":"2022-09-26","close":23905.2188},{"date":"2022-09-27","close":23695.2617},{"date":"2022-09-28","close":23695.2617},{"date":"2022-09-29","close":23575.2852},{"date":"2022-09-30","close":23155.3691},{"date":"2022-10-04","close":23815.2363},{"date":"2022-10-05","close":23515.2969},{"date":"2022-10-06","close":24475.1055},{"date":"2022-10-07","close":24895.0215},{"date":"2022-10-11","close":24985.0039},{"date":"2022-10-12","close":24595.0801},{"date":"2022-10-13","close":23995.2012},{"date":"2022-10-14","close":25614.877},{"date":"2022-10-17","close":25584.8828},{"date":"2022-10-18","close":25584.8828},{"date":"2022-10-19","close":25284.9434},{"date":"2022-10-20","close":25164.9668},{"date":"2022-10-21","close":25254.9492},{"date":"2022-10-24","close":24745.0508},{"date":"2022-10-25","close":24955.0098},{"date":"2022-10-26","close":23965.207},{"date":"2022-10-27","close":23635.2734},{"date":"2022-10-28","close":23635.2734},{"date":"2022-10-31","close":21655.668},{"date":"2022-11-01","close":24235.1523},{"date":"2022-11-02","close":21625.6758},{"date":"2022-11-03","close":21715.6562},{"date":"2022-11-04","close":19466.1074},{"date":"2022-11-07","close":19346.1309},{"date":"2022-11-08","close":19676.0645},{"date":"2022-11-09","close":19226.1543},{"date":"2022-11-10","close":18626.2754},{"date":"2022-11-11","close":18506.2988},{"date":"2022-11-14","close":17966.4062},{"date":"2022-11-15","close":18086.3828},{"date":"2022-11-16","close":17546.4902},{"date":"2022-11-17","close":15596.8809},{"date":"2022-11-18","close":16436.7129},{"date":"2022-11-21","close":16466.707},{"date":"2022-11-22","close":15296.9404},{"date":"2022-11-23","close":15296.9404},{"date":"2022-11-24","close":16106.7783},{"date":"2022-11-25","close":15356.9287},{"date":"2022-11-28","close":15056.9883},{"date":"2022-11-29","close":14697.0605},{"date":"2022-11-30","close":14157.1689},{"date":"2022-12-01","close":14067.1865},{"date":"2022-12-02","close":14067.1865},{"date":"2022-12-05","close":13437.3125},{"date":"2022-12-06","close":13587.2822},{"date":"2022-12-07","close":12927.4141},{"date":"2022-12-08","close":13587.2822},{"date":"2022-12-09","close":13977.2041},{"date":"2022-12-12","close":13557.2881},{"date":"2022-12-13","close":13587.2822},{"date":"2022-12-14","close":13257.3486},{"date":"2022-12-15","close":13197.3604},{"date":"2022-12-16","close":13137.3721},{"date":"2022-12-19","close":13617.2764},{"date":"2022-12-20","close":12657.4688},{"date":"2022-12-21","close":12057.5889},{"date":"2022-12-22","close":12657.4688},{"date":"2022-12-23","close":11577.6846},{"date":"2022-12-26","close":11247.75},{"date":"2022-12-27","close":11547.6904},{"date":"2022-12-28","close":12027.5947},{"date":"2022-12-29","close":11547.6904},{"date":"2023-01-02","close":11667.666},{"date":"2023-01-03","close":11667.666},{"date":"2023-01-04","close":12117.5762},{"date":"2023-01-05","close":12117.5762},{"date":"2023-01-06","close":12297.54},{"date":"2023-01-09","close":12147.5703},{"date":"2023-01-10","close":12237.5527},{"date":"2023-01-11","close":11937.6123},{"date":"2023-01-12","close":11577.6846},{"date":"2023-01-13","close":11427.7148},{"date":"2023-01-16","close":11247.75},{"date":"2023-01-17","close":11037.792},{"date":"2023-01-18","close":10677.8643},{"date":"2023-01-19","close":10197.96},{"date":"2023-01-20","close":9898.0205},{"date":"2023-01-25","close":9628.0742},{"date":"2023-01-26","close":10227.9541},{"date":"2023-01-27","close":10947.8105},{"date":"2023-01-30","close":11361.7275},{"date":"2023-01-31","close":10131.9736},{"date":"2023-02-01","close":9670.0664},{"date":"2023-02-02","close":10257.9482},{"date":"2023-02-03","close":10749.8496},{"date":"2023-02-06","close":10803.8389},{"date":"2023-02-07","close":10503.8994},{"date":"2023-02-08","close":10311.9375},{"date":"2023-02-09","close":9898.0205},{"date":"2023-02-10","close":9676.0645},{"date":"2023-02-13","close":9520.0957},{"date":"2023-02-14","close":9532.0938},{"date":"2023-02-15","close":9166.167},{"date":"2023-02-16","close":8734.2529},{"date":"2023-02-17","close":8494.3008},{"date":"2023-02-20","close":8500.2998},{"date":"2023-02-21","close":8248.3506},{"date":"2023-02-22","close":7858.4282},{"date":"2023-02-23","close":7678.4644},{"date":"2023-02-24","close":7300.54},{"date":"2023-02-27","close":7276.5449},{"date":"2023-02-28","close":7162.5674},{"date":"2023-03-02","close":7096.5806},{"date":"2023-03-03","close":7156.5688},{"date":"2023-03-06","close":7006.5986},{"date":"2023-03-07","close":7480.5039},{"date":"2023-03-08","close":9196.1611},{"date":"2023-03-09","close":9328.1348},{"date":"2023-03-10","close":9190.1621},{"date":"2023-03-13","close":8734.2529},{"date":"2023-03-14","close":8590.2822},{"date":"2023-03-15","close":8428.3145},{"date":"2023-03-16","close":8452.3096},{"date":"2023-03-17","close":8794.2412},{"date":"2023-03-20","close":8218.3564},{"date":"2023-03-21","close":7474.5049},{"date":"2023-03-22","close":7894.4209},{"date":"2023-03-23","close":7798.4404},{"date":"2023-03-24","close":7858.4282},{"date":"2023-03-27","close":7144.5713},{"date":"2023-03-28","close":6922.6152},{"date":"2023-03-29","close":7240.5518},{"date":"2023-03-30","close":7396.5205},{"date":"2023-03-31","close":8596.2803},{"date":"2023-04-03","close":9766.0469},{"date":"2023-04-04","close":9334.1328},{"date":"2023-04-05","close":9652.0693},{"date":"2023-04-06","close":9652.0693},{"date":"2023-04-07","close":9076.1846},{"date":"2023-04-10","close":9274.1455},{"date":"2023-04-11","close":8962.208},{"date":"2023-04-12","close":9052.1895},{"date":"2023-04-13","close":8950.21},{"date":"2023-04-14","close":8914.2168},{"date":"2023-04-17","close":8716.2568},{"date":"2023-04-18","close":8704.2588},{"date":"2023-04-19","close":8614.2773},{"date":"2023-04-20","close":11193.7617},{"date":"2023-04-21","close":14547.0908},{"date":"2023-04-24","close":15896.8203},{"date":"2023-04-25","close":15476.9043},{"date":"2023-04-26","close":15176.9648},{"date":"2023-04-27","close":14577.085},{"date":"2023-04-28","close":14337.1328},{"date":"2023-05-02","close":14577.085},{"date":"2023-05-03","close":14457.1084},{"date":"2023-05-04","close":14217.1562},{"date":"2023-05-08","close":14037.1924},{"date":"2023-05-09","close":13497.3008},{"date":"2023-05-10","close":9466.1064},{"date":"2023-05-11","close":9580.084},{"date":"2023-05-12","close":8848.2305},{"date":"2023-05-15","close":8938.2119},{"date":"2023-05-16","close":8950.21},{"date":"2023-05-17","close":9568.0859},{"date":"2023-05-18","close":9010.1982},{"date":"2023-05-19","close":9040.1924},{"date":"2023-05-22","close":8740.252},{"date":"2023-05-23","close":8848.2305},{"date":"2023-05-24","close":8656.2686},{"date":"2023-05-25","close":8800.2402},{"date":"2023-05-26","close":8782.2432},{"date":"2023-05-30","close":8536.293},{"date":"2023-05-31","close":8632.2734},{"date":"2023-06-01","close":8644.2715},{"date":"2023-06-02","close":9562.0879},{"date":"2023-06-05","close":9244.1514},{"date":"2023-06-07","close":9238.1523},{"date":"2023-06-08","close":9274.1455},{"date":"2023-06-09","close":9514.0977},{"date":"2023-06-12","close":9688.0625},{"date":"2023-06-13","close":9418.1162},{"date":"2023-06-14","close":9502.0996},{"date":"2023-06-15","close":8968.2061},{"date":"2023-06-16","close":8698.2607},{"date":"2023-06-19","close":9328.1348},{"date":"2023-06-20","close":6532.6934},{"date":"2023-06-21","close":6616.6768},{"date":"2023-06-22","close":7060.5879},{"date":"2023-06-23","close":6658.6685},{"date":"2023-06-26","close":6454.709},{"date":"2023-06-27","close":6154.769},{"date":"2023-06-28","close":5968.8062},{"date":"2023-06-29","close":5806.8389},{"date":"2023-06-30","close":5746.8506},{"date":"2023-07-03","close":5974.8052},{"date":"2023-07-04","close":5818.8364},{"date":"2023-07-05","close":5812.8374},{"date":"2023-07-06","close":5686.8628},{"date":"2023-07-07","close":5710.8579},{"date":"2023-07-10","close":5542.8916},{"date":"2023-07-11","close":5542.8916},{"date":"2023-07-12","close":5284.9429},{"date":"2023-07-13","close":5026.9946},{"date":"2023-07-14","close":5038.9922},{"date":"2023-07-17","close":4763.0474},{"date":"2023-07-18","close":4457.1084},{"date":"2023-07-19","close":4463.1074},{"date":"2023-07-20","close":4307.1387},{"date":"2023-07-21","close":4199.1602},{"date":"2023-07-24","close":4115.1768},{"date":"2023-07-25","close":3917.2166},{"date":"2023-07-26","close":3479.3042},{"date":"2023-07-27","close":3365.3269},{"date":"2023-07-28","close":3953.2095},{"date":"2023-07-31","close":4127.1748},{"date":"2023-08-01","close":4205.1592},{"date":"2023-08-02","close":4097.1807},{"date":"2023-08-03","close":4079.1841},{"date":"2023-08-04","close":4049.1902},{"date":"2023-08-07","close":3977.2046},{"date":"2023-08-08","close":3905.219},{"date":"2023-08-09","close":4055.189},{"date":"2023-08-10","close":3965.207},{"date":"2023-08-11","close":4013.1973},{"date":"2023-08-14","close":3905.219},{"date":"2023-08-16","close":3623.2754},{"date":"2023-08-17","close":3629.2742},{"date":"2023-08-18","close":3503.2993},{"date":"2023-08-21","close":3443.3113},{"date":"2023-08-22","close":3401.3198},{"date":"2023-08-23","close":3395.321},{"date":"2023-08-24","close":4409.1182},{"date":"2023-08-25","close":4799.04},{"date":"2023-08-28","close":4523.0952},{"date":"2023-08-29","close":4793.0415},{"date":"2023-08-30","close":4763.0474},{"date":"2023-08-31","close":4655.0688},{"date":"2023-09-01","close":4937.0127},{"date":"2023-09-04","close":5242.9512},{"date":"2023-09-05","close":5260.9478},{"date":"2023-09-06","close":5206.9585},{"date":"2023-09-07","close":4979.0044},{"date":"2023-09-08","close":5686.8628},{"date":"2023-09-11","close":5710.8579},{"date":"2023-09-12","close":5962.8076},{"date":"2023-09-13","close":5698.8604},{"date":"2023-09-14","close":5764.8472},{"date":"2023-09-15","close":5680.8638},{"date":"2023-09-18","close":5314.937},{"date":"2023-09-19","close":5338.9321},{"date":"2023-09-20","close":5098.98},{"date":"2023-09-21","close":4955.0088},{"date":"2023-09-22","close":4727.0547},{"date":"2023-09-25","close":4391.1216},{"date":"2023-09-26","close":4433.1133},{"date":"2023-09-27","close":4427.1147},{"date":"2023-10-04","close":4679.064},{"date":"2023-10-05","close":4565.0869},{"date":"2023-10-06","close":4589.082},{"date":"2023-10-10","close":4265.147},{"date":"2023-10-11","close":4331.1338},{"date":"2023-10-12","close":4187.1626},{"date":"2023-10-13","close":4109.1782},{"date":"2023-10-16","close":4037.1926},{"date":"2023-10-17","close":4019.196},{"date":"2023-10-18","close":3923.2153},{"date":"2023-10-19","close":3929.2141},{"date":"2023-10-20","close":3905.219},{"date":"2023-10-23","close":3743.2515},{"date":"2023-10-24","close":3941.2117},{"date":"2023-10-25","close":3743.2515},{"date":"2023-10-26","close":3701.2598},{"date":"2023-10-27","close":3623.2754},{"date":"2023-10-30","close":3587.2825},{"date":"2023-10-31","close":3449.3101},{"date":"2023-11-01","close":3467.3066},{"date":"2023-11-02","close":3413.3174},{"date":"2023-11-03","close":3497.3005},{"date":"2023-11-06","close":3533.2935},{"date":"2023-11-07","close":3467.3066},{"date":"2023-11-08","close":3521.2957},{"date":"2023-11-09","close":3575.2849},{"date":"2023-11-10","close":3737.2524},{"date":"2023-11-13","close":3539.2922},{"date":"2023-11-14","close":3557.2886},{"date":"2023-11-15","close":3563.2874},{"date":"2023-11-16","close":3533.2935},{"date":"2023-11-17","close":3599.28},{"date":"2023-11-20","close":3509.2981},{"date":"2023-11-21","close":3299.3401},{"date":"2023-11-22","close":3359.3281},{"date":"2023-11-23","close":3425.3149},{"date":"2023-11-24","close":3257.3486},{"date":"2023-11-27","close":3305.3389},{"date":"2023-11-28","close":3305.3389},{"date":"2023-11-29","close":3305.3389},{"date":"2023-11-30","close":3257.3486},{"date":"2023-12-01","close":3269.3462},{"date":"2023-12-04","close":3185.363},{"date":"2023-12-05","close":3185.363},{"date":"2023-12-06","close":3185.363},{"date":"2023-12-07","close":3209.3582},{"date":"2023-12-08","close":3407.3186},{"date":"2023-12-11","close":3623.2754},{"date":"2023-12-12","close":3545.291},{"date":"2023-12-13","close":3437.3125},{"date":"2023-12-14","close":3557.2886},{"date":"2023-12-15","close":3485.303},{"date":"2023-12-18","close":3431.3137},{"date":"2023-12-19","close":3425.3149},{"date":"2023-12-20","close":3449.3101},{"date":"2023-12-21","close":3509.2981},{"date":"2023-12-22","close":3455.3088},{"date":"2023-12-26","close":3521.2957},{"date":"2023-12-27","close":3581.2837},{"date":"2023-12-28","close":3839.2322},{"date":"2024-01-02","close":4145.1709},{"date":"2024-01-03","close":4031.1938},{"date":"2024-01-04","close":3773.2454},{"date":"2024-01-05","close":3467.3066},{"date":"2024-01-08","close":3479.3042},{"date":"2024-01-09","close":3407.3186},{"date":"2024-01-10","close":3389.322},{"date":"2024-01-11","close":3437.3125},{"date":"2024-01-12","close":3347.3306},{"date":"2024-01-15","close":3227.3545},{"date":"2024-01-16","close":3227.3545},{"date":"2024-01-17","close":3209.3582},{"date":"2024-01-18","close":3161.3677},{"date":"2024-01-19","close":3071.3857},{"date":"2024-01-22","close":2855.429},{"date":"2024-01-23","close":2939.4121},{"date":"2024-01-24","close":2825.4348},{"date":"2024-01-25","close":2807.4385},{"date":"2024-01-26","close":2777.4446},{"date":"2024-01-29","close":2651.4697},{"date":"2024-01-30","close":2651.4697},{"date":"2024-01-31","close":2633.4734},{"date":"2024-02-01","close":2549.49},{"date":"2024-02-02","close":2639.4722},{"date":"2024-02-05","close":2693.4614},{"date":"2024-02-06","close":2633.4734},{"date":"2024-02-07","close":2639.4722},{"date":"2024-02-08","close":2645.4709},{"date":"2024-02-13","close":2813.4373},{"date":"2024-02-14","close":2753.4492},{"date":"2024-02-15","close":2698.0},{"date":"2024-02-16","close":2645.4709},{"date":"2024-02-19","close":2693.4614},{"date":"2024-02-20","close":2639.4722},{"date":"2024-02-21","close":2621.4756},{"date":"2024-02-22","close":2579.4841},{"date":"2024-02-23","close":2549.49},{"date":"2024-02-26","close":2513.4973},{"date":"2024-02-27","close":3263.3474},{"date":"2024-02-28","close":3161.3677},{"date":"2024-02-29","close":2969.406},{"date":"2024-03-04","close":2657.4685},{"date":"2024-03-05","close":2657.4685},{"date":"2024-03-06","close":2627.4746},{"date":"2024-03-07","close":2603.4792},{"date":"2024-03-08","close":2675.4648},{"date":"2024-03-11","close":2939.4121},{"date":"2024-03-12","close":2873.4253},{"date":"2024-03-13","close":2741.4517},{"date":"2024-03-14","close":2531.4937},{"date":"2024-03-15","close":2513.4973},{"date":"2024-03-18","close":2483.5034},{"date":"2024-03-19","close":2501.4998},{"date":"2024-03-20","close":2501.4998},{"date":"2024-03-21","close":2915.417},{"date":"2024-03-22","close":2849.4302},{"date":"2024-03-25","close":2993.4014},{"date":"2024-03-26","close":3029.394},{"date":"2024-03-27","close":3017.3965},{"date":"2024-03-28","close":3005.3989},{"date":"2024-03-29","close":2975.405},{"date":"2024-04-01","close":3059.3882},{"date":"2024-04-02","close":3023.3953},{"date":"2024-04-03","close":3017.3965},{"date":"2024-04-04","close":2957.4084},{"date":"2024-04-05","close":3083.3833},{"date":"2024-04-08","close":2969.406},{"date":"2024-04-09","close":2957.4084},{"date":"2024-04-11","close":2957.4084},{"date":"2024-04-12","close":2927.4146},{"date":"2024-04-15","close":2927.4146},{"date":"2024-04-16","close":2813.4373},{"date":"2024-04-17","close":2783.4434},{"date":"2024-04-18","close":2741.4517},{"date":"2024-04-19","close":2771.4458},{"date":"2024-04-22","close":2759.448},{"date":"2024-04-23","close":2675.4648},{"date":"2024-04-24","close":2699.4602},{"date":"2024-04-25","close":2555.489},{"date":"2024-04-26","close":2501.4998},{"date":"2024-04-29","close":2501.4998},{"date":"2024-04-30","close":2621.4756},{"date":"2024-05-02","close":2651.4697},{"date":"2024-05-03","close":2627.4746},{"date":"2024-05-07","close":2567.4866},{"date":"2024-05-08","close":2585.4829},{"date":"2024-05-09","close":2549.49},{"date":"2024-05-10","close":2549.49},{"date":"2024-05-13","close":2531.4937},{"date":"2024-05-14","close":2531.4937},{"date":"2024-05-16","close":2537.4924},{"date":"2024-05-17","close":2537.4924},{"date":"2024-05-20","close":2651.4697},{"date":"2024-05-21","close":2843.4314},{"date":"2024-05-22","close":2873.4253},{"date":"2024-05-23","close":2831.4336},{"date":"2024-05-24","close":2855.429},{"date":"2024-05-27","close":2723.4553},{"date":"2024-05-28","close":2717.4565},{"date":"2024-05-29","close":2759.448},{"date":"2024-05-30","close":2771.4458},{"date":"2024-05-31","close":2759.448},{"date":"2024-06-03","close":2789.4421},{"date":"2024-06-04","close":2795.4409},{"date":"2024-06-05","close":2807.4385},{"date":"2024-06-07","close":2891.4216},{"date":"2024-06-10","close":2897.4204},{"date":"2024-06-11","close":2891.4216},{"date":"2024-06-12","close":2957.4084},{"date":"2024-06-13","close":3017.3965},{"date":"2024-06-14","close":2987.4026},{"date":"2024-06-17","close":2933.4133},{"date":"2024-06-18","close":2813.4373},{"date":"2024-06-19","close":2753.4492},{"date":"2024-06-20","close":2723.4553},{"date":"2024-06-21","close":2567.4866},{"date":"2024-06-24","close":2531.4937},{"date":"2024-06-25","close":2519.4961},{"date":"2024-06-26","close":2699.4602},{"date":"2024-06-27","close":2579.4841},{"date":"2024-06-28","close":2513.4973},{"date":"2024-07-01","close":2579.4841},{"date":"2024-07-02","close":2543.4912},{"date":"2024-07-03","close":2471.5056},{"date":"2024-07-04","close":2423.5154},{"date":"2024-07-05","close":2399.52},{"date":"2024-07-08","close":2399.52},{"date":"2024-07-09","close":2417.5166},{"date":"2024-07-10","close":2411.5176},{"date":"2024-07-11","close":2357.5286},{"date":"2024-07-12","close":2387.5225},{"date":"2024-07-15","close":2357.5286},{"date":"2024-07-16","close":2357.5286},{"date":"2024-07-17","close":2357.5286},{"date":"2024-07-18","close":2255.5488},{"date":"2024-07-19","close":2207.5586},{"date":"2024-07-22","close":2015.5969},{"date":"2024-07-23","close":1991.6017},{"date":"2024-07-24","close":1853.6293},{"date":"2024-07-25","close":1853.6293},{"date":"2024-07-26","close":1859.6281},{"date":"2024-07-29","close":1955.6089},{"date":"2024-07-30","close":1997.6005},{"date":"2024-07-31","close":2009.598},{"date":"2024-08-01","close":2003.5992},{"date":"2024-08-02","close":2003.5992},{"date":"2024-08-05","close":1841.6317},{"date":"2024-08-06","close":1871.6257},{"date":"2024-08-07","close":1877.6245},{"date":"2024-08-08","close":1841.6317},{"date":"2024-08-09","close":1799.64},{"date":"2024-08-12","close":1799.64},{"date":"2024-08-13","close":1787.6425},{"date":"2024-08-14","close":1763.6472},{"date":"2024-08-16","close":1793.6412},{"date":"2024-08-19","close":1769.6461},{"date":"2024-08-20","close":1799.64},{"date":"2024-08-21","close":1841.6317},{"date":"2024-08-22","close":1763.6472},{"date":"2024-08-23","close":1835.6328},{"date":"2024-08-26","close":1835.6328},{"date":"2024-08-27","close":2381.5237},{"date":"2024-08-28","close":3095.3809},{"date":"2024-08-29","close":4019.196},{"date":"2024-08-30","close":3011.3977},{"date":"2024-09-02","close":3911.2178},{"date":"2024-09-03","close":4091.1819},{"date":"2024-09-04","close":3773.2454},{"date":"2024-09-05","close":3623.2754},{"date":"2024-09-06","close":3599.28},{"date":"2024-09-09","close":3899.2202},{"date":"2024-09-10","close":3659.2681},{"date":"2024-09-11","close":3323.3354},{"date":"2024-09-12","close":3239.3521},{"date":"2024-09-13","close":3179.364},{"date":"2024-09-19","close":2981.4038},{"date":"2024-09-20","close":2831.4336},{"date":"2024-09-23","close":2657.4685},{"date":"2024-09-24","close":3449.3101},{"date":"2024-09-25","close":2417.5166},{"date":"2024-09-26","close":2567.4866},{"date":"2024-09-27","close":3017.3965},{"date":"2024-09-30","close":3485.303},{"date":"2024-10-02","close":3929.2141},{"date":"2024-10-04","close":3551.2898},{"date":"2024-10-07","close":3533.2935},{"date":"2024-10-08","close":3407.3186},{"date":"2024-10-10","close":3371.3257},{"date":"2024-10-11","close":3389.322},{"date":"2024-10-14","close":3093.0},{"date":"2024-10-15","close":2873.4253},{"date":"2024-10-16","close":2801.4397},{"date":"2024-10-17","close":2627.4746},{"date":"2024-10-18","close":2669.4661},{"date":"2024-10-21","close":2711.4578},{"date":"2024-10-22","close":2561.4878},{"date":"2024-10-23","close":2585.4829},{"date":"2024-10-24","close":2447.5105},{"date":"2024-10-25","close":2423.5154},{"date":"2024-10-28","close":2405.5188},{"date":"2024-10-29","close":2357.5286},{"date":"2024-10-30","close":2225.5549},{"date":"2024-10-31","close":2243.5513},{"date":"2024-11-01","close":2261.5476},{"date":"2024-11-04","close":2321.5356},{"date":"2024-11-05","close":2147.5706},{"date":"2024-11-06","close":2075.585},{"date":"2024-11-07","close":1937.6124},{"date":"2024-11-08","close":2111.5776},{"date":"2024-11-11","close":2003.5992},{"date":"2024-11-12","close":2075.585},{"date":"2024-11-13","close":1925.6149},{"date":"2024-11-14","close":1853.6293},{"date":"2024-11-15","close":1829.634},{"date":"2024-11-18","close":1805.6389},{"date":"2024-11-19","close":1787.6425},{"date":"2024-11-20","close":1637.6725},{"date":"2024-11-21","close":1667.6665},{"date":"2024-11-22","close":1589.682},{"date":"2024-11-25","close":1769.6461},{"date":"2024-11-26","close":1883.6233},{"date":"2024-11-27","close":2051.5896},{"date":"2024-11-28","close":1967.6064},{"date":"2024-11-29","close":2033.5933},{"date":"2024-12-02","close":2033.5933},{"date":"2024-12-03","close":1925.6149},{"date":"2024-12-04","close":1925.6149},{"date":"2024-12-05","close":1859.6281},{"date":"2024-12-06","close":1841.6317},{"date":"2024-12-09","close":1775.6449},{"date":"2024-12-10","close":1751.6497},{"date":"2024-12-11","close":1781.6437},{"date":"2024-12-12","close":1763.6472},{"date":"2024-12-13","close":1769.6461},{"date":"2024-12-16","close":1775.6449},{"date":"2024-12-17","close":1763.6472},{"date":"2024-12-18","close":1721.6556},{"date":"2024-12-19","close":1679.6641},{"date":"2024-12-20","close":1565.6869},{"date":"2024-12-23","close":1577.6844},{"date":"2024-12-24","close":1535.6929},{"date":"2024-12-26","close":1529.6941},{"date":"2024-12-27","close":1625.6748},{"date":"2024-12-30","close":1577.6844},{"date":"2025-01-02","close":1541.6917},{"date":"2025-01-03","close":1649.67},{"date":"2025-01-06","close":1715.6569},{"date":"2025-01-07","close":1697.6605},{"date":"2025-01-08","close":1673.6653},{"date":"2025-01-09","close":1715.6569},{"date":"2025-01-10","close":1703.6593},{"date":"2025-01-13","close":1703.6593},{"date":"2025-01-14","close":1619.676},{"date":"2025-01-15","close":1547.6904},{"date":"2025-01-16","close":1535.6929},{"date":"2025-01-17","close":1535.6929},{"date":"2025-01-20","close":1535.6929},{"date":"2025-01-21","close":1535.6929},{"date":"2025-01-22","close":1535.6929},{"date":"2025-01-23","close":1535.6929},{"date":"2025-01-24","close":1535.6929},{"date":"2025-01-31","close":1535.6929},{"date":"2025-02-03","close":1535.6929},{"date":"2025-02-04","close":1535.6929},{"date":"2025-02-05","close":1535.6929},{"date":"2025-02-06","close":1535.6929},{"date":"2025-02-07","close":1535.6929},{"date":"2025-02-10","close":1365.0},{"date":"2025-02-11","close":1333.0},{"date":"2025-02-12","close":1330.0},{"date":"2025-02-13","close":1369.0},{"date":"2025-02-14","close":1297.0},{"date":"2025-02-17","close":1255.0},{"date":"2025-02-18","close":1207.0},{"date":"2025-02-19","close":1158.0},{"date":"2025-02-20","close":1172.0},{"date":"2025-02-21","close":1289.0},{"date":"2025-02-24","close":1161.0},{"date":"2025-02-25","close":1166.0},{"date":"2025-02-26","close":1161.0},{"date":"2025-02-27","close":1164.0},{"date":"2025-02-28","close":962.0},{"date":"2025-03-04","close":921.0},{"date":"2025-03-05","close":920.0},{"date":"2025-03-06","close":915.0},{"date":"2025-03-07","close":915.0},{"date":"2025-03-10","close":900.0},{"date":"2025-03-11","close":840.0},{"date":"2025-03-12","close":588.0},{"date":"2025-03-13","close":516.0},{"date":"2025-03-14","close":469.0},{"date":"2025-03-17","close":490.0},{"date":"2025-03-18","close":469.0},{"date":"2025-03-19","close":458.0},{"date":"2025-03-20","close":408.0},{"date":"2025-03-21","close":366.0},{"date":"2025-03-24","close":356.0},{"date":"2025-03-25","close":364.0},{"date":"2025-03-26","close":351.0},{"date":"2025-03-27","close":391.0},{"date":"2025-03-28","close":373.0},{"date":"2025-03-31","close":414.0},{"date":"2025-04-01","close":445.0},{"date":"2025-04-02","close":399.0},{"date":"2025-04-03","close":382.0},{"date":"2025-04-04","close":393.0},{"date":"2025-04-07","close":380.0},{"date":"2025-04-08","close":380.0},{"date":"2025-04-09","close":380.0},{"date":"2025-04-10","close":380.0},{"date":"2025-04-11","close":380.0},{"date":"2025-04-14","close":380.0},{"date":"2025-04-15","close":380.0},{"date":"2025-04-16","close":380.0},{"date":"2025-04-17","close":380.0},{"date":"2025-04-18","close":380.0},{"date":"2025-04-21","close":380.0},{"date":"2025-04-22","close":380.0},{"date":"2025-04-23","close":380.0},{"date":"2025-04-24","close":380.0},{"date":"2025-04-25","close":380.0},{"date":"2025-04-28","close":380.0},{"date":"2025-04-29","close":380.0},{"date":"2025-04-30","close":380.0},{"date":"2025-05-02","close":380.0},{"date":"2025-05-07","close":380.0},{"date":"2025-05-08","close":380.0},{"date":"2025-05-09","close":380.0},{"date":"2025-05-12","close":380.0},{"date":"2025-05-13","close":380.0},{"date":"2025-05-14","close":380.0},{"date":"2025-05-15","close":380.0},{"date":"2025-05-16","close":380.0},{"date":"2025-05-19","close":380.0},{"date":"2025-05-20","close":380.0},{"date":"2025-05-21","close":380.0},{"date":"2025-05-22","close":380.0},{"date":"2025-05-23","close":380.0},{"date":"2025-05-26","close":380.0},{"date":"2025-05-27","close":380.0},{"date":"2025-05-28","close":380.0},{"date":"2025-05-29","close":380.0},{"date":"2025-05-30","close":380.0},{"date":"2025-06-02","close":380.0},{"date":"2025-06-04","close":380.0},{"date":"2025-06-05","close":380.0},{"date":"2025-06-09","close":380.0},{"date":"2025-06-10","close":380.0},{"date":"2025-06-11","close":380.0},{"date":"2025-06-12","close":380.0},{"date":"2025-06-13","close":380.0},{"date":"2025-06-16","close":380.0},{"date":"2025-06-17","close":380.0},{"date":"2025-06-18","close":380.0},{"date":"2025-06-19","close":380.0},{"date":"2025-06-20","close":380.0},{"date":"2025-06-23","close":380.0},{"date":"2025-06-24","close":380.0},{"date":"2025-06-25","close":380.0},{"date":"2025-06-26","close":380.0},{"date":"2025-06-27","close":380.0},{"date":"2025-06-30","close":380.0},{"date":"2025-07-01","close":380.0},{"date":"2025-07-02","close":380.0},{"date":"2025-07-03","close":380.0},{"date":"2025-07-04","close":380.0},{"date":"2025-07-07","close":380.0},{"date":"2025-07-08","close":380.0},{"date":"2025-07-09","close":380.0},{"date":"2025-07-10","close":380.0},{"date":"2025-07-11","close":380.0},{"date":"2025-07-14","close":380.0},{"date":"2025-07-15","close":380.0},{"date":"2025-07-16","close":380.0},{"date":"2025-07-17","close":380.0},{"date":"2025-07-18","close":380.0},{"date":"2025-07-21","close":380.0},{"date":"2025-07-22","close":380.0},{"date":"2025-07-23","close":380.0},{"date":"2025-07-24","close":380.0},{"date":"2025-07-25","close":380.0},{"date":"2025-07-28","close":380.0},{"date":"2025-07-29","close":380.0},{"date":"2025-07-30","close":380.0},{"date":"2025-07-31","close":380.0},{"date":"2025-08-01","close":380.0},{"date":"2025-08-04","close":380.0},{"date":"2025-08-05","close":380.0},{"date":"2025-08-06","close":380.0},{"date":"2025-08-07","close":380.0},{"date":"2025-08-08","close":380.0},{"date":"2025-08-11","close":380.0},{"date":"2025-08-12","close":380.0},{"date":"2025-08-13","close":380.0},{"date":"2025-08-14","close":380.0},{"date":"2025-08-18","close":380.0},{"date":"2025-08-19","close":380.0},{"date":"2025-08-20","close":380.0},{"date":"2025-08-21","close":380.0},{"date":"2025-08-22","close":380.0},{"date":"2025-08-25","close":380.0},{"date":"2025-08-26","close":380.0},{"date":"2025-08-27","close":380.0},{"date":"2025-08-28","close":380.0},{"date":"2025-08-29","close":380.0},{"date":"2025-09-01","close":380.0},{"date":"2025-09-02","close":380.0},{"date":"2025-09-03","close":380.0},{"date":"2025-09-04","close":380.0},{"date":"2025-09-05","close":380.0},{"date":"2025-09-08","close":380.0},{"date":"2025-09-09","close":380.0},{"date":"2025-09-10","close":380.0},{"date":"2025-09-11","close":380.0},{"date":"2025-09-12","close":380.0},{"date":"2025-09-15","close":380.0},{"date":"2025-09-16","close":380.0},{"date":"2025-09-17","close":380.0},{"date":"2025-09-18","close":380.0},{"date":"2025-09-19","close":380.0},{"date":"2025-09-22","close":380.0},{"date":"2025-09-23","close":380.0},{"date":"2025-09-24","close":380.0},{"date":"2025-09-25","close":380.0},{"date":"2025-09-26","close":380.0},{"date":"2025-09-29","close":380.0},{"date":"2025-09-30","close":380.0},{"date":"2025-10-01","close":380.0},{"date":"2025-10-02","close":380.0},{"date":"2025-10-10","close":380.0},{"date":"2025-10-13","close":380.0},{"date":"2025-10-14","close":380.0},{"date":"2025-10-15","close":380.0},{"date":"2025-10-16","close":380.0},{"date":"2025-10-17","close":380.0},{"date":"2025-10-20","close":380.0},{"date":"2025-10-21","close":380.0},{"date":"2025-10-22","close":380.0},{"date":"2025-10-23","close":380.0},{"date":"2025-10-24","close":380.0},{"date":"2025-10-27","close":380.0},{"date":"2025-10-28","close":380.0},{"date":"2025-10-29","close":380.0},{"date":"2025-10-30","close":380.0},{"date":"2025-10-31","close":380.0},{"date":"2025-11-03","close":380.0},{"date":"2025-11-04","close":380.0},{"date":"2025-11-05","close":380.0},{"date":"2025-11-06","close":380.0},{"date":"2025-11-07","close":380.0},{"date":"2025-11-10","close":380.0},{"date":"2025-11-11","close":380.0},{"date":"2025-11-12","close":380.0},{"date":"2025-11-13","close":380.0},{"date":"2025-11-14","close":380.0},{"date":"2025-11-17","close":380.0},{"date":"2025-11-18","close":380.0},{"date":"2025-11-19","close":380.0},{"date":"2025-11-20","close":380.0},{"date":"2025-11-21","close":380.0},{"date":"2025-11-24","close":380.0},{"date":"2025-11-25","close":380.0},{"date":"2025-11-26","close":380.0},{"date":"2025-11-27","close":380.0},{"date":"2025-11-28","close":380.0},{"date":"2025-12-01","close":380.0},{"date":"2025-12-02","close":380.0},{"date":"2025-12-03","close":380.0},{"date":"2025-12-04","close":380.0},{"date":"2025-12-05","close":380.0},{"date":"2025-12-08","close":380.0},{"date":"2025-12-09","close":380.0},{"date":"2025-12-10","close":380.0},{"date":"2025-12-11","close":380.0},{"date":"2025-12-12","close":380.0},{"date":"2025-12-15","close":380.0},{"date":"2025-12-16","close":380.0},{"date":"2025-12-17","close":380.0},{"date":"2025-12-18","close":380.0},{"date":"2025-12-19","close":380.0},{"date":"2025-12-22","close":380.0},{"date":"2025-12-23","close":380.0},{"date":"2025-12-24","close":380.0},{"date":"2025-12-26","close":380.0},{"date":"2025-12-29","close":380.0},{"date":"2025-12-30","close":380.0},{"date":"2026-01-02","close":380.0},{"date":"2026-01-05","close":380.0},{"date":"2026-01-06","close":380.0},{"date":"2026-01-07","close":380.0},{"date":"2026-01-08","close":380.0},{"date":"2026-01-09","close":380.0},{"date":"2026-01-12","close":380.0},{"date":"2026-01-13","close":380.0},{"date":"2026-01-14","close":380.0},{"date":"2026-01-15","close":380.0},{"date":"2026-01-16","close":380.0},{"date":"2026-01-19","close":380.0},{"date":"2026-01-20","close":380.0},{"date":"2026-01-21","close":380.0},{"date":"2026-01-22","close":380.0},{"date":"2026-01-23","close":380.0},{"date":"2026-01-26","close":380.0},{"date":"2026-01-27","close":380.0},{"date":"2026-01-28","close":380.0},{"date":"2026-01-29","close":380.0},{"date":"2026-01-30","close":380.0},{"date":"2026-02-02","close":380.0},{"date":"2026-02-03","close":380.0},{"date":"2026-02-04","close":380.0},{"date":"2026-02-05","close":380.0},{"date":"2026-02-06","close":380.0},{"date":"2026-02-09","close":380.0},{"date":"2026-02-10","close":380.0},{"date":"2026-02-11","close":380.0},{"date":"2026-02-12","close":380.0},{"date":"2026-02-13","close":380.0},{"date":"2026-02-19","close":380.0},{"date":"2026-02-20","close":380.0},{"date":"2026-02-23","close":380.0},{"date":"2026-02-24","close":380.0},{"date":"2026-02-25","close":380.0},{"date":"2026-02-26","close":380.0},{"date":"2026-02-27","close":380.0},{"date":"2026-03-03","close":380.0},{"date":"2026-03-04","close":380.0},{"date":"2026-03-05","close":380.0},{"date":"2026-03-06","close":380.0},{"date":"2026-03-09","close":380.0},{"date":"2026-03-10","close":380.0},{"date":"2026-03-11","close":380.0},{"date":"2026-03-12","close":380.0},{"date":"2026-03-13","close":380.0},{"date":"2026-03-16","close":380.0},{"date":"2026-03-17","close":380.0},{"date":"2026-03-18","close":380.0},{"date":"2026-03-19","close":380.0},{"date":"2026-03-20","close":380.0},{"date":"2026-03-23","close":380.0},{"date":"2026-03-24","close":380.0},{"date":"2026-03-25","close":380.0},{"date":"2026-03-26","close":380.0},{"date":"2026-03-27","close":380.0},{"date":"2026-03-30","close":380.0},{"date":"2026-03-31","close":380.0},{"date":"2026-04-01","close":380.0},{"date":"2026-04-02","close":380.0},{"date":"2026-04-03","close":380.0},{"date":"2026-04-06","close":1140.114},{"date":"2026-04-07","close":1140.114},{"date":"2026-04-08","close":1140.114},{"date":"2026-04-09","close":1140.114},{"date":"2026-04-10","close":1140.114},{"date":"2026-04-13","close":1140.114},{"date":"2026-04-14","close":1140.114},{"date":"2026-04-15","close":1140.114},{"date":"2026-04-16","close":1140.114},{"date":"2026-04-17","close":1140.114},{"date":"2026-04-20","close":1140.114},{"date":"2026-04-21","close":1140.114},{"date":"2026-04-22","close":1140.114},{"date":"2026-04-23","close":1140.114},{"date":"2026-04-24","close":1140.114},{"date":"2026-04-27","close":1140.114},{"date":"2026-04-28","close":1140.114},{"date":"2026-04-29","close":1140.114},{"date":"2026-04-30","close":1140.114},{"date":"2026-05-04","close":1140.114},{"date":"2026-05-06","close":1140.114},{"date":"2026-05-07","close":1140.114},{"date":"2026-05-08","close":1140.114},{"date":"2026-05-11","close":1140.114},{"date":"2026-05-12","close":1140.114},{"date":"2026-05-13","close":1140.114},{"date":"2026-05-14","close":1140.114},{"date":"2026-05-15","close":1140.114},{"date":"2026-05-18","close":1140.114},{"date":"2026-05-19","close":1140.114},{"date":"2026-05-20","close":1140.114},{"date":"2026-05-21","close":1140.114},{"date":"2026-05-22","close":1140.114},{"date":"2026-05-26","close":1140.114},{"date":"2026-05-27","close":1140.114},{"date":"2026-05-28","close":1140.114},{"date":"2026-05-29","close":1140.114},{"date":"2026-06-01","close":1140.114},{"date":"2026-06-02","close":1140.0},{"date":"2026-06-04","close":1140.0},{"date":"2026-06-05","close":1140.0},{"date":"2026-06-08","close":1140.0},{"date":"2026-06-09","close":1140.0},{"date":"2026-06-10","close":1140.0},{"date":"2026-06-11","close":1140.0},{"date":"2026-06-12","close":1140.0},{"date":"2026-06-15","close":1140.0},{"date":"2026-06-16","close":1140.0},{"date":"2026-06-17","close":1140.0},{"date":"2026-06-18","close":1140.0},{"date":"2026-06-19","close":1140.0},{"date":"2026-06-22","close":1140.0},{"date":"2026-06-23","close":1140.0},{"date":"2026-06-24","close":1140.0},{"date":"2026-06-25","close":1140.0},{"date":"2026-06-26","close":1140.0},{"date":"2026-06-29","close":1140.0},{"date":"2026-06-30","close":1140.0},{"date":"2026-07-01","close":1140.0},{"date":"2026-07-02","close":1140.0},{"date":"2026-07-03","close":1140.0},{"date":"2026-07-06","close":1140.0},{"date":"2026-07-07","close":1140.0},{"date":"2026-07-08","close":1140.0},{"date":"2026-07-09","close":1140.0},{"date":"2026-07-10","close":1140.0},{"date":"2026-07-13","close":1140.0},{"date":"2026-07-14","close":1140.0},{"date":"2026-07-15","close":1140.0},{"date":"2026-07-16","close":1140.0},{"date":"2026-07-20","close":1140.114},{"date":"2026-07-21","close":1140.114},{"date":"2026-07-22","close":1140.114},{"date":"2026-07-23","close":1140.114},{"date":"2026-07-24","close":1140.114},{"date":"2026-07-27","close":1140.114},{"date":"2026-07-28","close":1140.114},{"date":"2026-07-29","close":1140.114},{"date":"2026-07-30","close":228.0},{"date":"2026-07-31","close":275.0},{"date":"2026-08-03","close":300.0},{"date":"2026-08-04","close":249.0},{"date":"2026-08-05","close":269.0},{"date":"2026-08-06","close":210.0},{"date":"2026-08-07","close":103.0}],"chart_data":[{"date":"2024-10-23","open":2561,"high":2614,"low":2465,"close":2585,"volume":85567,"rsi_14":27.95,"sma_20":3033.25,"sma_60":2666.05,"sma_120":2640.18},{"date":"2024-10-24","open":2549,"high":2549,"low":2448,"close":2448,"volume":88833,"rsi_14":7.27,"sma_20":3022.75,"sma_60":2673.65,"sma_120":2638.07},{"date":"2024-10-25","open":2447,"high":2513,"low":2327,"close":2424,"volume":83466,"rsi_14":9.14,"sma_20":2971.5,"sma_60":2683.15,"sma_120":2636.97},{"date":"2024-10-28","open":2477,"high":2519,"low":2375,"close":2406,"volume":90598,"rsi_14":9.14,"sma_20":2970.9,"sma_60":2692.35,"sma_120":2636.18},{"date":"2024-10-29","open":2549,"high":2549,"low":2279,"close":2358,"volume":147946,"rsi_14":9.68,"sma_20":2960.4,"sma_60":2700.65,"sma_120":2634.97},{"date":"2024-10-30","open":2357,"high":2399,"low":2184,"close":2226,"volume":139051,"rsi_14":9.02,"sma_20":2920.8,"sma_60":2705.15,"sma_120":2631.68},{"date":"2024-10-31","open":2226,"high":2339,"low":2165,"close":2244,"volume":85366,"rsi_14":9.02,"sma_20":2858.75,"sma_60":2709.25,"sma_120":2628.28},{"date":"2024-11-01","open":2250,"high":2315,"low":2183,"close":2262,"volume":65485,"rsi_14":12.85,"sma_20":2775.4,"sma_60":2713.45,"sma_120":2625.22},{"date":"2024-11-04","open":2280,"high":2363,"low":2207,"close":2322,"volume":121965,"rsi_14":21.25,"sma_20":2713.95,"sma_60":2718.75,"sma_120":2623.18},{"date":"2024-11-05","open":2357,"high":2357,"low":2124,"close":2148,"volume":182866,"rsi_14":19.21,"sma_20":2644.7,"sma_60":2721.15,"sma_120":2619.53},{"date":"2024-11-06","open":2189,"high":2189,"low":2076,"close":2076,"volume":156391,"rsi_14":21.25,"sma_20":2578.15,"sma_60":2725.05,"sma_120":2615.57},{"date":"2024-11-07","open":2513,"high":2513,"low":1884,"close":1938,"volume":481759,"rsi_14":15.34,"sma_20":2506.5,"sma_60":2726.15,"sma_120":2610.47},{"date":"2024-11-08","open":1937,"high":2315,"low":1919,"close":2112,"volume":736400,"rsi_14":24.75,"sma_20":2442.65,"sma_60":2730.05,"sma_120":2606.97},{"date":"2024-11-11","open":2153,"high":2153,"low":1986,"close":2004,"volume":157751,"rsi_14":25.65,"sma_20":2388.1,"sma_60":2732.75,"sma_120":2602.57},{"date":"2024-11-12","open":2016,"high":2087,"low":1907,"close":2076,"volume":109416,"rsi_14":28.64,"sma_20":2348.2,"sma_60":2737.35,"sma_120":2598.72},{"date":"2024-11-13","open":1979,"high":2063,"low":1908,"close":1926,"volume":109030,"rsi_14":28.36,"sma_20":2304.4,"sma_60":2739.45,"sma_120":2593.62},{"date":"2024-11-14","open":1925,"high":2069,"low":1842,"close":1854,"volume":70722,"rsi_14":27.27,"sma_20":2265.7,"sma_60":2740.55,"sma_120":2586.97},{"date":"2024-11-15","open":1830,"high":1901,"low":1794,"close":1830,"volume":97215,"rsi_14":27.14,"sma_20":2223.7,"sma_60":2741.65,"sma_120":2578.53},{"date":"2024-11-18","open":1806,"high":1883,"low":1746,"close":1806,"volume":101112,"rsi_14":27.67,"sma_20":2178.4,"sma_60":2741.85,"sma_120":2569.62},{"date":"2024-11-19","open":1817,"high":1877,"low":1734,"close":1788,"volume":142970,"rsi_14":30.48,"sma_20":2139.7,"sma_60":2742.15,"sma_120":2560.93},{"date":"2024-11-20","open":1775,"high":1775,"low":1560,"close":1638,"volume":334807,"rsi_14":25.84,"sma_20":2092.3,"sma_60":2739.45,"sma_120":2550.78},{"date":"2024-11-21","open":1638,"high":1721,"low":1584,"close":1668,"volume":149967,"rsi_14":26.54,"sma_20":2053.3,"sma_60":2736.55,"sma_120":2541.97},{"date":"2024-11-22","open":1691,"high":1787,"low":1566,"close":1590,"volume":96444,"rsi_14":21.5,"sma_20":2011.6,"sma_60":2733.65,"sma_120":2532.57},{"date":"2024-11-25","open":1589,"high":1949,"low":1517,"close":1770,"volume":864936,"rsi_14":35.35,"sma_20":1979.8,"sma_60":2732.55,"sma_120":2524.32},{"date":"2024-11-26","open":1770,"high":1937,"low":1691,"close":1884,"volume":282222,"rsi_14":42.79,"sma_20":1956.1,"sma_60":2733.35,"sma_120":2516.93},{"date":"2024-11-27","open":1883,"high":2147,"low":1859,"close":2052,"volume":348508,"rsi_14":54.19,"sma_20":1947.4,"sma_60":2727.85,"sma_120":2511.03},{"date":"2024-11-28","open":2027,"high":2111,"low":1968,"close":1968,"volume":134009,"rsi_14":44.34,"sma_20":1933.6,"sma_60":2709.07,"sma_120":2504.18},{"date":"2024-11-29","open":2022,"high":2099,"low":1895,"close":2034,"volume":41398,"rsi_14":51.22,"sma_20":1922.2,"sma_60":2675.98,"sma_120":2497.82},{"date":"2024-12-02","open":2010,"high":2081,"low":1992,"close":2034,"volume":61789,"rsi_14":48.19,"sma_20":1907.8,"sma_60":2659.68,"sma_120":2491.38},{"date":"2024-12-03","open":2009,"high":2033,"low":1920,"close":1926,"volume":51893,"rsi_14":50.0,"sma_20":1896.7,"sma_60":2626.6,"sma_120":2483.32},{"date":"2024-12-04","open":1884,"high":1943,"low":1818,"close":1926,"volume":54792,"rsi_14":53.45,"sma_20":1889.2,"sma_60":2590.52,"sma_120":2475.22},{"date":"2024-12-05","open":1895,"high":2039,"low":1860,"close":1860,"volume":47979,"rsi_14":51.38,"sma_20":1885.3,"sma_60":2558.63,"sma_120":2466.62},{"date":"2024-12-06","open":1889,"high":1979,"low":1728,"close":1842,"volume":56220,"rsi_14":51.67,"sma_20":1871.8,"sma_60":2528.95,"sma_120":2457.32},{"date":"2024-12-09","open":1734,"high":1841,"low":1674,"close":1776,"volume":50873,"rsi_14":49.47,"sma_20":1860.4,"sma_60":2498.57,"sma_120":2446.97},{"date":"2024-12-10","open":1775,"high":1841,"low":1734,"close":1752,"volume":72078,"rsi_14":55.69,"sma_20":1844.2,"sma_60":2462.78,"sma_120":2436.68},{"date":"2024-12-11","open":1764,"high":1841,"low":1746,"close":1782,"volume":41420,"rsi_14":55.69,"sma_20":1837.0,"sma_60":2431.5,"sma_120":2427.07},{"date":"2024-12-12","open":1799,"high":1835,"low":1734,"close":1764,"volume":56988,"rsi_14":59.24,"sma_20":1832.5,"sma_60":2405.52,"sma_120":2418.32},{"date":"2024-12-13","open":1799,"high":1799,"low":1710,"close":1770,"volume":77154,"rsi_14":50.0,"sma_20":1829.5,"sma_60":2381.03,"sma_120":2410.12},{"date":"2024-12-16","open":1764,"high":1799,"low":1740,"close":1776,"volume":48600,"rsi_14":41.82,"sma_20":1828.0,"sma_60":2357.65,"sma_120":2402.22},{"date":"2024-12-17","open":1781,"high":1787,"low":1728,"close":1764,"volume":35471,"rsi_14":21.43,"sma_20":1826.8,"sma_60":2337.35,"sma_120":2395.53},{"date":"2024-12-18","open":1781,"high":1781,"low":1668,"close":1722,"volume":89664,"rsi_14":23.38,"sma_20":1831.0,"sma_60":2318.85,"sma_120":2388.78},{"date":"2024-12-19","open":1709,"high":1709,"low":1650,"close":1680,"volume":42978,"rsi_14":9.59,"sma_20":1831.6,"sma_60":2302.55,"sma_120":2381.78},{"date":"2024-12-20","open":1679,"high":1679,"low":1542,"close":1566,"volume":94189,"rsi_14":7.61,"sma_20":1830.4,"sma_60":2271.17,"sma_120":2372.32},{"date":"2024-12-23","open":1566,"high":1607,"low":1536,"close":1578,"volume":92988,"rsi_14":11.84,"sma_20":1820.8,"sma_60":2257.17,"sma_120":2363.97},{"date":"2024-12-24","open":1577,"high":1589,"low":1530,"close":1536,"volume":60938,"rsi_14":10.87,"sma_20":1803.45,"sma_60":2239.98,"sma_120":2355.83},{"date":"2024-12-26","open":1535,"high":1559,"low":1518,"close":1530,"volume":42300,"rsi_14":12.36,"sma_20":1777.4,"sma_60":2215.2,"sma_120":2347.09},{"date":"2024-12-27","open":1530,"high":1931,"low":1530,"close":1626,"volume":490158,"rsi_14":28.99,"sma_20":1760.3,"sma_60":2184.22,"sma_120":2339.44},{"date":"2024-12-30","open":1530,"high":1649,"low":1530,"close":1578,"volume":71448,"rsi_14":30.04,"sma_20":1737.5,"sma_60":2145.03,"sma_120":2331.99},{"date":"2025-01-02","open":1577,"high":1583,"low":1488,"close":1542,"volume":68602,"rsi_14":29.33,"sma_20":1712.9,"sma_60":2111.55,"sma_120":2324.64},{"date":"2025-01-03","open":1542,"high":1709,"low":1542,"close":1650,"volume":83619,"rsi_14":38.74,"sma_20":1699.1,"sma_60":2080.17,"sma_120":2318.39},{"date":"2025-01-06","open":1626,"high":1775,"low":1620,"close":1716,"volume":62694,"rsi_14":46.21,"sma_20":1688.6,"sma_60":2051.98,"sma_120":2312.69},{"date":"2025-01-07","open":1715,"high":1763,"low":1680,"close":1698,"volume":37669,"rsi_14":44.43,"sma_20":1680.5,"sma_60":2024.1,"sma_120":2306.69},{"date":"2025-01-08","open":1697,"high":1739,"low":1638,"close":1674,"volume":24621,"rsi_14":42.32,"sma_20":1672.1,"sma_60":1995.52,"sma_120":2300.54},{"date":"2025-01-09","open":1674,"high":1751,"low":1674,"close":1716,"volume":50076,"rsi_14":46.54,"sma_20":1669.1,"sma_60":1972.53,"sma_120":2295.19},{"date":"2025-01-10","open":1704,"high":1727,"low":1650,"close":1704,"volume":24779,"rsi_14":48.64,"sma_20":1666.7,"sma_60":1953.03,"sma_120":2289.49},{"date":"2025-01-13","open":1715,"high":1757,"low":1680,"close":1704,"volume":22507,"rsi_14":51.93,"sma_20":1662.8,"sma_60":1934.73,"sma_120":2284.04},{"date":"2025-01-14","open":1709,"high":1721,"low":1614,"close":1620,"volume":44203,"rsi_14":54.56,"sma_20":1655.6,"sma_60":1917.93,"sma_120":2277.89},{"date":"2025-01-15","open":1649,"high":1715,"low":1536,"close":1548,"volume":70987,"rsi_14":47.7,"sma_20":1644.5,"sma_60":1899.23,"sma_120":2271.14},{"date":"2025-01-16","open":1547,"high":1583,"low":1512,"close":1536,"volume":66504,"rsi_14":50.0,"sma_20":1632.55,"sma_60":1879.65,"sma_120":2265.15},{"date":"2025-01-17","open":1536,"high":1536,"low":1536,"close":1536,"volume":0,"rsi_14":50.49,"sma_20":1621.2,"sma_60":1862.57,"sma_120":2259.56},{"date":"2025-01-20","open":1536,"high":1536,"low":1536,"close":1536,"volume":0,"rsi_14":41.46,"sma_20":1611.95,"sma_60":1845.08,"sma_120":2255.57},{"date":"2025-01-21","open":1536,"high":1536,"low":1536,"close":1536,"volume":0,"rsi_14":45.67,"sma_20":1604.8,"sma_60":1829.9,"sma_120":2251.78},{"date":"2025-01-22","open":1536,"high":1536,"low":1536,"close":1536,"volume":0,"rsi_14":49.43,"sma_20":1603.35,"sma_60":1815.12,"sma_120":2249.13},{"date":"2025-01-23","open":1536,"high":1536,"low":1536,"close":1536,"volume":0,"rsi_14":32.83,"sma_20":1601.3,"sma_60":1800.63,"sma_120":2246.49},{"date":"2025-01-24","open":1536,"high":1536,"low":1536,"close":1536,"volume":0,"rsi_14":15.97,"sma_20":1601.3,"sma_60":1786.95,"sma_120":2243.8},{"date":"2025-01-31","open":1536,"high":1536,"low":1536,"close":1536,"volume":0,"rsi_14":17.14,"sma_20":1601.6,"sma_60":1775.47,"sma_120":2240.31},{"date":"2025-02-03","open":1536,"high":1536,"low":1536,"close":1536,"volume":0,"rsi_14":19.0,"sma_20":1597.15,"sma_60":1763.68,"sma_120":2236.47},{"date":"2025-02-04","open":1536,"high":1536,"low":1536,"close":1536,"volume":0,"rsi_14":0.0,"sma_20":1595.1,"sma_60":1751.6,"sma_120":2232.53},{"date":"2025-02-05","open":1536,"high":1536,"low":1536,"close":1536,"volume":0,"rsi_14":0.0,"sma_20":1594.85,"sma_60":1738.52,"sma_120":2228.63},{"date":"2025-02-06","open":1536,"high":1536,"low":1536,"close":1536,"volume":0,"rsi_14":0.0,"sma_20":1589.2,"sma_60":1728.33,"sma_120":2224.74},{"date":"2025-02-07","open":1536,"high":1536,"low":1536,"close":1536,"volume":0,"rsi_14":0.0,"sma_20":1580.25,"sma_60":1719.35,"sma_120":2222.2},{"date":"2025-02-10","open":1535,"high":1535,"low":1302,"close":1365,"volume":157970,"rsi_14":0.0,"sma_20":1563.7,"sma_60":1709.83,"sma_120":2217.99},{"date":"2025-02-11","open":1360,"high":1380,"low":1277,"close":1333,"volume":94622,"rsi_14":0.0,"sma_20":1546.75,"sma_60":1696.88,"sma_120":2213.47},{"date":"2025-02-12","open":1333,"high":1383,"low":1301,"close":1330,"volume":118003,"rsi_14":0.0,"sma_20":1527.55,"sma_60":1685.68,"sma_120":2209.22},{"date":"2025-02-13","open":1332,"high":1379,"low":1332,"close":1369,"volume":32638,"rsi_14":15.98,"sma_20":1510.9,"sma_60":1673.93,"sma_120":2205.64},{"date":"2025-02-14","open":1393,"high":1393,"low":1292,"close":1297,"volume":99462,"rsi_14":12.34,"sma_20":1490.65,"sma_60":1663.48,"sma_120":2201.47},{"date":"2025-02-17","open":1297,"high":1333,"low":1255,"close":1255,"volume":176296,"rsi_14":10.89,"sma_20":1472.5,"sma_60":1653.53,"sma_120":2197.04},{"date":"2025-02-18","open":1255,"high":1315,"low":1200,"close":1207,"volume":99314,"rsi_14":9.61,"sma_20":1455.55,"sma_60":1643.18,"sma_120":2192.42},{"date":"2025-02-19","open":1207,"high":1230,"low":1120,"close":1158,"volume":70480,"rsi_14":8.57,"sma_20":1436.7,"sma_60":1632.42,"sma_120":2187.13},{"date":"2025-02-20","open":1158,"high":1172,"low":1130,"close":1172,"volume":54256,"rsi_14":11.3,"sma_20":1418.55,"sma_60":1622.18,"sma_120":2182.17},{"date":"2025-02-21","open":1198,"high":1382,"low":1172,"close":1289,"volume":175518,"rsi_14":29.01,"sma_20":1406.25,"sma_60":1616.4,"sma_120":2177.93},{"date":"2025-02-24","open":1295,"high":1316,"low":1161,"close":1161,"volume":86144,"rsi_14":23.81,"sma_20":1387.55,"sma_60":1607.98,"sma_120":2172.27},{"date":"2025-02-25","open":1201,"high":1201,"low":1164,"close":1166,"volume":39396,"rsi_14":24.34,"sma_20":1369.1,"sma_60":1600.95,"sma_120":2167.3},{"date":"2025-02-26","open":1166,"high":1181,"low":1161,"close":1161,"volume":50868,"rsi_14":24.17,"sma_20":1350.4,"sma_60":1590.83,"sma_120":2161.69},{"date":"2025-02-27","open":1175,"high":1175,"low":1150,"close":1164,"volume":38115,"rsi_14":24.48,"sma_20":1331.85,"sma_60":1578.87,"sma_120":2156.11},{"date":"2025-02-28","open":1174,"high":1174,"low":937,"close":962,"volume":259663,"rsi_14":23.45,"sma_20":1303.2,"sma_60":1560.73,"sma_120":2144.29},{"date":"2025-03-04","open":962,"high":1002,"low":857,"close":921,"volume":200695,"rsi_14":23.18,"sma_20":1272.5,"sma_60":1543.32,"sma_120":2126.19},{"date":"2025-03-05","open":926,"high":967,"low":887,"close":920,"volume":54404,"rsi_14":23.24,"sma_20":1241.75,"sma_60":1524.78,"sma_120":2100.38},{"date":"2025-03-06","open":920,"high":965,"low":902,"close":915,"volume":43882,"rsi_14":18.99,"sma_20":1210.75,"sma_60":1506.17,"sma_120":2082.93},{"date":"2025-03-07","open":915,"high":915,"low":850,"close":915,"volume":47046,"rsi_14":21.06,"sma_20":1179.75,"sma_60":1489.35,"sma_120":2057.97},{"date":"2025-03-10","open":915,"high":915,"low":878,"close":900,"volume":28920,"rsi_14":21.96,"sma_20":1148.0,"sma_60":1472.28,"sma_120":2031.4},{"date":"2025-03-11","open":897,"high":897,"low":826,"close":840,"volume":73782,"rsi_14":21.55,"sma_20":1121.75,"sma_60":1455.32,"sma_120":2006.97},{"date":"2025-03-12","open":840,"high":840,"low":588,"close":588,"volume":4672346,"rsi_14":16.39,"sma_20":1084.5,"sma_60":1434.45,"sma_120":1981.7},{"date":"2025-03-13","open":586,"high":605,"low":507,"close":516,"volume":4239114,"rsi_14":13.8,"sma_20":1043.8,"sma_60":1413.48,"sma_120":1956.03},{"date":"2025-03-14","open":516,"high":524,"low":469,"close":469,"volume":1739277,"rsi_14":0.96,"sma_20":998.8,"sma_60":1392.13,"sma_120":1927.46},{"date":"2025-03-17","open":472,"high":548,"low":470,"close":490,"volume":1673497,"rsi_14":3.98,"sma_20":958.45,"sma_60":1370.63,"sma_120":1901.07},{"date":"2025-03-18","open":499,"high":499,"low":468,"close":469,"volume":617976,"rsi_14":3.22,"sma_20":919.15,"sma_60":1349.08,"sma_120":1877.3},{"date":"2025-03-19","open":461,"high":475,"low":454,"close":458,"volume":465740,"rsi_14":3.2,"sma_20":881.7,"sma_60":1327.25,"sma_120":1854.14},{"date":"2025-03-20","open":450,"high":450,"low":404,"close":408,"volume":912856,"rsi_14":2.63,"sma_20":844.2,"sma_60":1304.48,"sma_120":1831.07},{"date":"2025-03-21","open":402,"high":425,"low":354,"close":366,"volume":899232,"rsi_14":3.29,"sma_20":803.9,"sma_60":1281.22,"sma_120":1809.28},{"date":"2025-03-24","open":365,"high":381,"low":344,"close":356,"volume":456865,"rsi_14":3.46,"sma_20":757.25,"sma_60":1258.48,"sma_120":1788.67},{"date":"2025-03-25","open":356,"high":367,"low":350,"close":364,"volume":332811,"rsi_14":4.72,"sma_20":717.4,"sma_60":1236.58,"sma_120":1769.57},{"date":"2025-03-26","open":365,"high":365,"low":350,"close":351,"volume":126678,"rsi_14":4.66,"sma_20":676.65,"sma_60":1216.37,"sma_120":1743.77},{"date":"2025-03-27","open":370,"high":450,"low":348,"close":391,"volume":3907475,"rsi_14":10.42,"sma_20":638.15,"sma_60":1196.62,"sma_120":1726.89},{"date":"2025-03-28","open":391,"high":445,"low":368,"close":373,"volume":1136409,"rsi_14":10.38,"sma_20":598.6,"sma_60":1177.25,"sma_120":1708.62},{"date":"2025-03-31","open":395,"high":478,"low":389,"close":414,"volume":3853365,"rsi_14":17.03,"sma_20":571.2,"sma_60":1158.67,"sma_120":1686.93},{"date":"2025-04-01","open":498,"high":516,"low":430,"close":445,"volume":3074044,"rsi_14":33.18,"sma_20":547.4,"sma_60":1139.02,"sma_120":1661.62},{"date":"2025-04-02","open":448,"high":466,"low":398,"close":399,"volume":803141,"rsi_14":35.34,"sma_20":521.35,"sma_60":1119.4,"sma_120":1632.22},{"date":"2025-04-03","open":399,"high":411,"low":382,"close":382,"volume":235179,"rsi_14":38.21,"sma_20":494.7,"sma_60":1100.1,"sma_120":1605.83},{"date":"2025-04-04","open":385,"high":416,"low":348,"close":393,"volume":208534,"rsi_14":36.49,"sma_20":468.6,"sma_60":1079.18,"sma_120":1579.67},{"date":"2025-04-07","open":393,"high":415,"low":373,"close":380,"volume":169534,"rsi_14":37.32,"sma_20":442.6,"sma_60":1056.95,"sma_120":1554.47},{"date":"2025-04-08","open":380,"high":380,"low":380,"close":380,"volume":0,"rsi_14":38.53,"sma_20":419.6,"sma_60":1035.02,"sma_120":1529.56},{"date":"2025-04-09","open":380,"high":380,"low":380,"close":380,"volume":0,"rsi_14":45.17,"sma_20":409.2,"sma_60":1013.48,"sma_120":1504.5},{"date":"2025-04-10","open":380,"high":380,"low":380,"close":380,"volume":0,"rsi_14":52.82,"sma_20":402.4,"sma_60":991.25,"sma_120":1481.89},{"date":"2025-04-11","open":380,"high":380,"low":380,"close":380,"volume":0,"rsi_14":55.04,"sma_20":397.95,"sma_60":969.22,"sma_120":1461.12},{"date":"2025-04-14","open":380,"high":380,"low":380,"close":380,"volume":0,"rsi_14":53.48,"sma_20":392.45,"sma_60":947.18,"sma_120":1440.96},{"date":"2025-04-15","open":380,"high":380,"low":380,"close":380,"volume":0,"rsi_14":56.68,"sma_20":388.0,"sma_60":926.55,"sma_120":1422.24},{"date":"2025-04-16","open":380,"high":380,"low":380,"close":380,"volume":0,"rsi_14":46.89,"sma_20":384.1,"sma_60":907.12,"sma_120":1403.17},{"date":"2025-04-17","open":380,"high":380,"low":380,"close":380,"volume":0,"rsi_14":52.2,"sma_20":382.7,"sma_60":887.87,"sma_120":1383.76},{"date":"2025-04-18","open":380,"high":380,"low":380,"close":380,"volume":0,"rsi_14":35.59,"sma_20":383.4,"sma_60":868.62,"sma_120":1365.59},{"date":"2025-04-21","open":380,"high":380,"low":380,"close":380,"volume":0,"rsi_14":12.64,"sma_20":384.6,"sma_60":849.37,"sma_120":1347.22},{"date":"2025-04-22","open":380,"high":380,"low":380,"close":380,"volume":0,"rsi_14":26.83,"sma_20":385.4,"sma_60":830.12,"sma_120":1330.01},{"date":"2025-04-23","open":380,"high":380,"low":380,"close":380,"volume":0,"rsi_14":45.83,"sma_20":386.85,"sma_60":810.87,"sma_120":1312.99},{"date":"2025-04-24","open":380,"high":380,"low":380,"close":380,"volume":0,"rsi_14":0.0,"sma_20":386.3,"sma_60":791.62,"sma_120":1296.12},{"date":"2025-04-25","open":380,"high":380,"low":380,"close":380,"volume":0,"rsi_14":100.0,"sma_20":386.65,"sma_60":772.37,"sma_120":1279.66},{"date":"2025-04-28","open":380,"high":380,"low":380,"close":380,"volume":0,"rsi_14":100.0,"sma_20":384.95,"sma_60":753.12,"sma_120":1264.29},{"date":"2025-04-29","open":380,"high":380,"low":380,"close":380,"volume":0,"rsi_14":100.0,"sma_20":381.7,"sma_60":733.87,"sma_120":1248.78},{"date":"2025-04-30","open":380,"high":380,"low":380,"close":380,"volume":0,"rsi_14":100.0,"sma_20":380.75,"sma_60":714.62,"sma_120":1233.11},{"date":"2025-05-02","open":380,"high":380,"low":380,"close":380,"volume":0,"rsi_14":100.0,"sma_20":380.65,"sma_60":695.37,"sma_120":1216.94},{"date":"2025-05-07","open":380,"high":380,"low":380,"close":380,"volume":0,"rsi_14":100.0,"sma_20":380.0,"sma_60":676.12,"sma_120":1202.22},{"date":"2025-05-08","open":380,"high":380,"low":380,"close":380,"volume":0,"rsi_14":100.0,"sma_20":380.0,"sma_60":656.87,"sma_120":1188.11},{"date":"2025-05-09","open":380,"high":380,"low":380,"close":380,"volume":0,"rsi_14":100.0,"sma_20":380.0,"sma_60":640.45,"sma_120":1175.14},{"date":"2025-05-12","open":380,"high":380,"low":380,"close":380,"volume":0,"rsi_14":100.0,"sma_20":380.0,"sma_60":624.57,"sma_120":1160.72},{"date":"2025-05-13","open":380,"high":380,"low":380,"close":380,"volume":0,"rsi_14":100.0,"sma_20":380.0,"sma_60":608.73,"sma_120":1147.21},{"date":"2025-05-14","open":380,"high":380,"low":380,"close":380,"volume":0,"rsi_14":100.0,"sma_20":380.0,"sma_60":592.25,"sma_120":1133.09},{"date":"2025-05-15","open":380,"high":380,"low":380,"close":380,"volume":0,"rsi_14":100.0,"sma_20":380.0,"sma_60":576.97,"sma_120":1120.22},{"date":"2025-05-16","open":380,"high":380,"low":380,"close":380,"volume":0,"rsi_14":100.0,"sma_20":380.0,"sma_60":562.38,"sma_120":1107.96},{"date":"2025-05-19","open":380,"high":380,"low":380,"close":380,"volume":0,"rsi_14":100.0,"sma_20":380.0,"sma_60":548.6,"sma_120":1095.89},{"date":"2025-05-20","open":380,"high":380,"low":380,"close":380,"volume":0,"rsi_14":100.0,"sma_20":380.0,"sma_60":535.63,"sma_120":1084.03},{"date":"2025-05-21","open":380,"high":380,"low":380,"close":380,"volume":0,"rsi_14":100.0,"sma_20":380.0,"sma_60":522.43,"sma_120":1072.31},{"date":"2025-05-22","open":380,"high":380,"low":380,"close":380,"volume":0,"rsi_14":100.0,"sma_20":380.0,"sma_60":507.28,"sma_120":1061.84},{"date":"2025-05-23","open":380,"high":380,"low":380,"close":380,"volume":0,"rsi_14":100.0,"sma_20":380.0,"sma_60":494.27,"sma_120":1051.12},{"date":"2025-05-26","open":380,"high":380,"low":380,"close":380,"volume":0,"rsi_14":100.0,"sma_20":380.0,"sma_60":481.17,"sma_120":1041.06},{"date":"2025-05-27","open":380,"high":380,"low":380,"close":380,"volume":0,"rsi_14":100.0,"sma_20":380.0,"sma_60":468.15,"sma_120":1029.49},{"date":"2025-05-28","open":380,"high":380,"low":380,"close":380,"volume":0,"rsi_14":100.0,"sma_20":380.0,"sma_60":455.08,"sma_120":1016.98},{"date":"2025-05-29","open":380,"high":380,"low":380,"close":380,"volume":0,"rsi_14":100.0,"sma_20":380.0,"sma_60":445.38,"sma_120":1003.06},{"date":"2025-05-30","open":380,"high":380,"low":380,"close":380,"volume":0,"rsi_14":100.0,"sma_20":380.0,"sma_60":436.37,"sma_120":989.84},{"date":"2025-06-02","open":380,"high":380,"low":380,"close":380,"volume":0,"rsi_14":100.0,"sma_20":380.0,"sma_60":427.37,"sma_120":976.08},{"date":"2025-06-04","open":380,"high":380,"low":380,"close":380,"volume":0,"rsi_14":100.0,"sma_20":380.0,"sma_60":418.45,"sma_120":962.31},{"date":"2025-06-05","open":380,"high":380,"low":380,"close":380,"volume":0,"rsi_14":100.0,"sma_20":380.0,"sma_60":409.53,"sma_120":949.44},{"date":"2025-06-09","open":380,"high":380,"low":380,"close":380,"volume":0,"rsi_14":100.0,"sma_20":380.0,"sma_60":400.87,"sma_120":936.58},{"date":"2025-06-10","open":380,"high":380,"low":380,"close":380,"volume":0,"rsi_14":100.0,"sma_20":380.0,"sma_60":393.2,"sma_120":924.26},{"date":"2025-06-11","open":380,"high":380,"low":380,"close":380,"volume":0,"rsi_14":100.0,"sma_20":380.0,"sma_60":389.73,"sma_120":912.09},{"date":"2025-06-12","open":380,"high":380,"low":380,"close":380,"volume":0,"rsi_14":100.0,"sma_20":380.0,"sma_60":387.47,"sma_120":900.48},{"date":"2025-06-13","open":380,"high":380,"low":380,"close":380,"volume":0,"rsi_14":100.0,"sma_20":380.0,"sma_60":385.98,"sma_120":889.06},{"date":"2025-06-16","open":380,"high":380,"low":380,"close":380,"volume":0,"rsi_14":100.0,"sma_20":380.0,"sma_60":384.15,"sma_120":877.39},{"date":"2025-06-17","open":380,"high":380,"low":380,"close":380,"volume":0,"rsi_14":100.0,"sma_20":380.0,"sma_60":382.67,"sma_120":865.88},{"date":"2025-06-18","open":380,"high":380,"low":380,"close":380,"volume":0,"rsi_14":100.0,"sma_20":380.0,"sma_60":381.37,"sma_120":854.31},{"date":"2025-06-19","open":380,"high":380,"low":380,"close":380,"volume":0,"rsi_14":100.0,"sma_20":380.0,"sma_60":380.9,"sma_120":842.69},{"date":"2025-06-20","open":380,"high":380,"low":380,"close":380,"volume":0,"rsi_14":100.0,"sma_20":380.0,"sma_60":381.13,"sma_120":831.17},{"date":"2025-06-23","open":380,"high":380,"low":380,"close":380,"volume":0,"rsi_14":100.0,"sma_20":380.0,"sma_60":381.53,"sma_120":820.01},{"date":"2025-06-24","open":380,"high":380,"low":380,"close":380,"volume":0,"rsi_14":100.0,"sma_20":380.0,"sma_60":381.8,"sma_120":809.19},{"date":"2025-06-25","open":380,"high":380,"low":380,"close":380,"volume":0,"rsi_14":100.0,"sma_20":380.0,"sma_60":382.28,"sma_120":799.33},{"date":"2025-06-26","open":380,"high":380,"low":380,"close":380,"volume":0,"rsi_14":100.0,"sma_20":380.0,"sma_60":382.1,"sma_120":789.36},{"date":"2025-06-27","open":380,"high":380,"low":380,"close":380,"volume":0,"rsi_14":100.0,"sma_20":380.0,"sma_60":382.22,"sma_120":779.73},{"date":"2025-06-30","open":380,"high":380,"low":380,"close":380,"volume":0,"rsi_14":100.0,"sma_20":380.0,"sma_60":381.65,"sma_120":770.16},{"date":"2025-07-01","open":380,"high":380,"low":380,"close":380,"volume":0,"rsi_14":100.0,"sma_20":380.0,"sma_60":380.57,"sma_120":759.79},{"date":"2025-07-02","open":380,"high":380,"low":380,"close":380,"volume":0,"rsi_14":100.0,"sma_20":380.0,"sma_60":380.25,"sma_120":749.83},{"date":"2025-07-03","open":380,"high":380,"low":380,"close":380,"volume":0,"rsi_14":100.0,"sma_20":380.0,"sma_60":380.22,"sma_120":740.16},{"date":"2025-07-04","open":380,"high":380,"low":380,"close":380,"volume":0,"rsi_14":100.0,"sma_20":380.0,"sma_60":380.0,"sma_120":729.59},{"date":"2025-07-07","open":380,"high":380,"low":380,"close":380,"volume":0,"rsi_14":100.0,"sma_20":380.0,"sma_60":380.0,"sma_120":718.48},{"date":"2025-07-08","open":380,"high":380,"low":380,"close":380,"volume":0,"rsi_14":100.0,"sma_20":380.0,"sma_60":380.0,"sma_120":707.51},{"date":"2025-07-09","open":380,"high":380,"low":380,"close":380,"volume":0,"rsi_14":100.0,"sma_20":380.0,"sma_60":380.0,"sma_120":696.74},{"date":"2025-07-10","open":380,"high":380,"low":380,"close":380,"volume":0,"rsi_14":100.0,"sma_20":380.0,"sma_60":380.0,"sma_120":685.62},{"date":"2025-07-11","open":380,"high":380,"low":380,"close":380,"volume":0,"rsi_14":100.0,"sma_20":380.0,"sma_60":380.0,"sma_120":674.61},{"date":"2025-07-14","open":380,"high":380,"low":380,"close":380,"volume":0,"rsi_14":100.0,"sma_20":380.0,"sma_60":380.0,"sma_120":663.59},{"date":"2025-07-15","open":380,"high":380,"low":380,"close":380,"volume":0,"rsi_14":100.0,"sma_20":380.0,"sma_60":380.0,"sma_120":653.27},{"date":"2025-07-16","open":380,"high":380,"low":380,"close":380,"volume":0,"rsi_14":100.0,"sma_20":380.0,"sma_60":380.0,"sma_120":643.56},{"date":"2025-07-17","open":380,"high":380,"low":380,"close":380,"volume":0,"rsi_14":100.0,"sma_20":380.0,"sma_60":380.0,"sma_120":633.93},{"date":"2025-07-18","open":380,"high":380,"low":380,"close":380,"volume":0,"rsi_14":100.0,"sma_20":380.0,"sma_60":380.0,"sma_120":624.31},{"date":"2025-07-21","open":380,"high":380,"low":380,"close":380,"volume":0,"rsi_14":100.0,"sma_20":380.0,"sma_60":380.0,"sma_120":614.68},{"date":"2025-07-22","open":380,"high":380,"low":380,"close":380,"volume":0,"rsi_14":100.0,"sma_20":380.0,"sma_60":380.0,"sma_120":605.06},{"date":"2025-07-23","open":380,"high":380,"low":380,"close":380,"volume":0,"rsi_14":100.0,"sma_20":380.0,"sma_60":380.0,"sma_120":595.43},{"date":"2025-07-24","open":380,"high":380,"low":380,"close":380,"volume":0,"rsi_14":100.0,"sma_20":380.0,"sma_60":380.0,"sma_120":585.81},{"date":"2025-07-25","open":380,"high":380,"low":380,"close":380,"volume":0,"rsi_14":100.0,"sma_20":380.0,"sma_60":380.0,"sma_120":576.18},{"date":"2025-07-28","open":380,"high":380,"low":380,"close":380,"volume":0,"rsi_14":100.0,"sma_20":380.0,"sma_60":380.0,"sma_120":566.56},{"date":"2025-07-29","open":380,"high":380,"low":380,"close":380,"volume":0,"rsi_14":100.0,"sma_20":380.0,"sma_60":380.0,"sma_120":556.93},{"date":"2025-07-30","open":380,"high":380,"low":380,"close":380,"volume":0,"rsi_14":100.0,"sma_20":380.0,"sma_60":380.0,"sma_120":547.31},{"date":"2025-07-31","open":380,"high":380,"low":380,"close":380,"volume":0,"rsi_14":100.0,"sma_20":380.0,"sma_60":380.0,"sma_120":537.68},{"date":"2025-08-01","open":380,"high":380,"low":380,"close":380,"volume":0,"rsi_14":100.0,"sma_20":380.0,"sma_60":380.0,"sma_120":528.06},{"date":"2025-08-04","open":380,"high":380,"low":380,"close":380,"volume":0,"rsi_14":100.0,"sma_20":380.0,"sma_60":380.0,"sma_120":518.43},{"date":"2025-08-05","open":380,"high":380,"low":380,"close":380,"volume":0,"rsi_14":100.0,"sma_20":380.0,"sma_60":380.0,"sma_120":510.23},{"date":"2025-08-06","open":380,"high":380,"low":380,"close":380,"volume":0,"rsi_14":100.0,"sma_20":380.0,"sma_60":380.0,"sma_120":502.28},{"date":"2025-08-07","open":380,"high":380,"low":380,"close":380,"volume":0,"rsi_14":100.0,"sma_20":380.0,"sma_60":380.0,"sma_120":494.37},{"date":"2025-08-08","open":380,"high":380,"low":380,"close":380,"volume":0,"rsi_14":100.0,"sma_20":380.0,"sma_60":380.0,"sma_120":486.12},{"date":"2025-08-11","open":380,"high":380,"low":380,"close":380,"volume":0,"rsi_14":100.0,"sma_20":380.0,"sma_60":380.0,"sma_120":478.48},{"date":"2025-08-12","open":380,"high":380,"low":380,"close":380,"volume":0,"rsi_14":100.0,"sma_20":380.0,"sma_60":380.0,"sma_120":471.19},{"date":"2025-08-13","open":380,"high":380,"low":380,"close":380,"volume":0,"rsi_14":100.0,"sma_20":380.0,"sma_60":380.0,"sma_120":464.3},{"date":"2025-08-14","open":380,"high":380,"low":380,"close":380,"volume":0,"rsi_14":100.0,"sma_20":380.0,"sma_60":380.0,"sma_120":457.82},{"date":"2025-08-18","open":380,"high":380,"low":380,"close":380,"volume":0,"rsi_14":100.0,"sma_20":380.0,"sma_60":380.0,"sma_120":451.22},{"date":"2025-08-19","open":380,"high":380,"low":380,"close":380,"volume":0,"rsi_14":100.0,"sma_20":380.0,"sma_60":380.0,"sma_120":443.64},{"date":"2025-08-20","open":380,"high":380,"low":380,"close":380,"volume":0,"rsi_14":100.0,"sma_20":380.0,"sma_60":380.0,"sma_120":437.13},{"date":"2025-08-21","open":380,"high":380,"low":380,"close":380,"volume":0,"rsi_14":100.0,"sma_20":380.0,"sma_60":380.0,"sma_120":430.58},{"date":"2025-08-22","open":380,"high":380,"low":380,"close":380,"volume":0,"rsi_14":100.0,"sma_20":380.0,"sma_60":380.0,"sma_120":424.07},{"date":"2025-08-25","open":380,"high":380,"low":380,"close":380,"volume":0,"rsi_14":100.0,"sma_20":380.0,"sma_60":380.0,"sma_120":417.54},{"date":"2025-08-26","open":380,"high":380,"low":380,"close":380,"volume":0,"rsi_14":100.0,"sma_20":380.0,"sma_60":380.0,"sma_120":412.69},{"date":"2025-08-27","open":380,"high":380,"low":380,"close":380,"volume":0,"rsi_14":100.0,"sma_20":380.0,"sma_60":380.0,"sma_120":408.18},{"date":"2025-08-28","open":380,"high":380,"low":380,"close":380,"volume":0,"rsi_14":100.0,"sma_20":380.0,"sma_60":380.0,"sma_120":403.68},{"date":"2025-08-29","open":380,"high":380,"low":380,"close":380,"volume":0,"rsi_14":100.0,"sma_20":380.0,"sma_60":380.0,"sma_120":399.23},{"date":"2025-09-01","open":380,"high":380,"low":380,"close":380,"volume":0,"rsi_14":100.0,"sma_20":380.0,"sma_60":380.0,"sma_120":394.77},{"date":"2025-09-02","open":380,"high":380,"low":380,"close":380,"volume":0,"rsi_14":100.0,"sma_20":380.0,"sma_60":380.0,"sma_120":390.43},{"date":"2025-09-03","open":380,"high":380,"low":380,"close":380,"volume":0,"rsi_14":100.0,"sma_20":380.0,"sma_60":380.0,"sma_120":386.6},{"date":"2025-09-04","open":380,"high":380,"low":380,"close":380,"volume":0,"rsi_14":100.0,"sma_20":380.0,"sma_60":380.0,"sma_120":384.87},{"date":"2025-09-05","open":380,"high":380,"low":380,"close":380,"volume":0,"rsi_14":100.0,"sma_20":380.0,"sma_60":380.0,"sma_120":383.73},{"date":"2025-09-08","open":380,"high":380,"low":380,"close":380,"volume":0,"rsi_14":100.0,"sma_20":380.0,"sma_60":380.0,"sma_120":382.99},{"date":"2025-09-09","open":380,"high":380,"low":380,"close":380,"volume":0,"rsi_14":100.0,"sma_20":380.0,"sma_60":380.0,"sma_120":382.07},{"date":"2025-09-10","open":380,"high":380,"low":380,"close":380,"volume":0,"rsi_14":100.0,"sma_20":380.0,"sma_60":380.0,"sma_120":381.33},{"date":"2025-09-11","open":380,"high":380,"low":380,"close":380,"volume":0,"rsi_14":100.0,"sma_20":380.0,"sma_60":380.0,"sma_120":380.68},{"date":"2025-09-12","open":380,"high":380,"low":380,"close":380,"volume":0,"rsi_14":100.0,"sma_20":380.0,"sma_60":380.0,"sma_120":380.45},{"date":"2025-09-15","open":380,"high":380,"low":380,"close":380,"volume":0,"rsi_14":100.0,"sma_20":380.0,"sma_60":380.0,"sma_120":380.57},{"date":"2025-09-16","open":380,"high":380,"low":380,"close":380,"volume":0,"rsi_14":100.0,"sma_20":380.0,"sma_60":380.0,"sma_120":380.77},{"date":"2025-09-17","open":380,"high":380,"low":380,"close":380,"volume":0,"rsi_14":100.0,"sma_20":380.0,"sma_60":380.0,"sma_120":380.9},{"date":"2025-09-18","open":380,"high":380,"low":380,"close":380,"volume":0,"rsi_14":100.0,"sma_20":380.0,"sma_60":380.0,"sma_120":381.14},{"date":"2025-09-19","open":380,"high":380,"low":380,"close":380,"volume":0,"rsi_14":100.0,"sma_20":380.0,"sma_60":380.0,"sma_120":381.05},{"date":"2025-09-22","open":380,"high":380,"low":380,"close":380,"volume":0,"rsi_14":100.0,"sma_20":380.0,"sma_60":380.0,"sma_120":381.11},{"date":"2025-09-23","open":380,"high":380,"low":380,"close":380,"volume":0,"rsi_14":100.0,"sma_20":380.0,"sma_60":380.0,"sma_120":380.82},{"date":"2025-09-24","open":380,"high":380,"low":380,"close":380,"volume":0,"rsi_14":100.0,"sma_20":380.0,"sma_60":380.0,"sma_120":380.28},{"date":"2025-09-25","open":380,"high":380,"low":380,"close":380,"volume":0,"rsi_14":100.0,"sma_20":380.0,"sma_60":380.0,"sma_120":380.12},{"date":"2025-09-26","open":380,"high":380,"low":380,"close":380,"volume":0,"rsi_14":100.0,"sma_20":380.0,"sma_60":380.0,"sma_120":380.11},{"date":"2025-09-29","open":380,"high":380,"low":380,"close":380,"volume":0,"rsi_14":100.0,"sma_20":380.0,"sma_60":380.0,"sma_120":380.0},{"date":"2025-09-30","open":380,"high":380,"low":380,"close":380,"volume":0,"rsi_14":100.0,"sma_20":380.0,"sma_60":380.0,"sma_120":380.0},{"date":"2025-10-01","open":380,"high":380,"low":380,"close":380,"volume":0,"rsi_14":100.0,"sma_20":380.0,"sma_60":380.0,"sma_120":380.0},{"date":"2025-10-02","open":380,"high":380,"low":380,"close":380,"volume":0,"rsi_14":100.0,"sma_20":380.0,"sma_60":380.0,"sma_120":380.0},{"date":"2025-10-10","open":380,"high":380,"low":380,"close":380,"volume":0,"rsi_14":100.0,"sma_20":380.0,"sma_60":380.0,"sma_120":380.0},{"date":"2025-10-13","open":380,"high":380,"low":380,"close":380,"volume":0,"rsi_14":100.0,"sma_20":380.0,"sma_60":380.0,"sma_120":380.0},{"date":"2025-10-14","open":380,"high":380,"low":380,"close":380,"volume":0,"rsi_14":100.0,"sma_20":380.0,"sma_60":380.0,"sma_120":380.0},{"date":"2025-10-15","open":380,"high":380,"low":380,"close":380,"volume":0,"rsi_14":100.0,"sma_20":380.0,"sma_60":380.0,"sma_120":380.0},{"date":"2025-10-16","open":380,"high":380,"low":380,"close":380,"volume":0,"rsi_14":100.0,"sma_20":380.0,"sma_60":380.0,"sma_120":380.0},{"date":"2025-10-17","open":380,"high":380,"low":380,"close":380,"volume":0,"rsi_14":100.0,"sma_20":380.0,"sma_60":380.0,"sma_120":380.0},{"date":"2025-10-20","open":380,"high":380,"low":380,"close":380,"volume":0,"rsi_14":100.0,"sma_20":380.0,"sma_60":380.0,"sma_120":380.0},{"date":"2025-10-21","open":380,"high":380,"low":380,"close":380,"volume":0,"rsi_14":100.0,"sma_20":380.0,"sma_60":380.0,"sma_120":380.0},{"date":"2025-10-22","open":380,"high":380,"low":380,"close":380,"volume":0,"rsi_14":100.0,"sma_20":380.0,"sma_60":380.0,"sma_120":380.0},{"date":"2025-10-23","open":380,"high":380,"low":380,"close":380,"volume":0,"rsi_14":100.0,"sma_20":380.0,"sma_60":380.0,"sma_120":380.0},{"date":"2025-10-24","open":380,"high":380,"low":380,"close":380,"volume":0,"rsi_14":100.0,"sma_20":380.0,"sma_60":380.0,"sma_120":380.0},{"date":"2025-10-27","open":380,"high":380,"low":380,"close":380,"volume":0,"rsi_14":100.0,"sma_20":380.0,"sma_60":380.0,"sma_120":380.0},{"date":"2025-10-28","open":380,"high":380,"low":380,"close":380,"volume":0,"rsi_14":100.0,"sma_20":380.0,"sma_60":380.0,"sma_120":380.0},{"date":"2025-10-29","open":380,"high":380,"low":380,"close":380,"volume":0,"rsi_14":100.0,"sma_20":380.0,"sma_60":380.0,"sma_120":380.0},{"date":"2025-10-30","open":380,"high":380,"low":380,"close":380,"volume":0,"rsi_14":100.0,"sma_20":380.0,"sma_60":380.0,"sma_120":380.0},{"date":"2025-10-31","open":380,"high":380,"low":380,"close":380,"volume":0,"rsi_14":100.0,"sma_20":380.0,"sma_60":380.0,"sma_120":380.0},{"date":"2025-11-03","open":380,"high":380,"low":380,"close":380,"volume":0,"rsi_14":100.0,"sma_20":380.0,"sma_60":380.0,"sma_120":380.0},{"date":"2025-11-04","open":380,"high":380,"low":380,"close":380,"volume":0,"rsi_14":100.0,"sma_20":380.0,"sma_60":380.0,"sma_120":380.0},{"date":"2025-11-05","open":380,"high":380,"low":380,"close":380,"volume":0,"rsi_14":100.0,"sma_20":380.0,"sma_60":380.0,"sma_120":380.0},{"date":"2025-11-06","open":380,"high":380,"low":380,"close":380,"volume":0,"rsi_14":100.0,"sma_20":380.0,"sma_60":380.0,"sma_120":380.0},{"date":"2025-11-07","open":380,"high":380,"low":380,"close":380,"volume":0,"rsi_14":100.0,"sma_20":380.0,"sma_60":380.0,"sma_120":380.0},{"date":"2025-11-10","open":380,"high":380,"low":380,"close":380,"volume":0,"rsi_14":100.0,"sma_20":380.0,"sma_60":380.0,"sma_120":380.0},{"date":"2025-11-11","open":380,"high":380,"low":380,"close":380,"volume":0,"rsi_14":100.0,"sma_20":380.0,"sma_60":380.0,"sma_120":380.0},{"date":"2025-11-12","open":380,"high":380,"low":380,"close":380,"volume":0,"rsi_14":100.0,"sma_20":380.0,"sma_60":380.0,"sma_120":380.0},{"date":"2025-11-13","open":380,"high":380,"low":380,"close":380,"volume":0,"rsi_14":100.0,"sma_20":380.0,"sma_60":380.0,"sma_120":380.0},{"date":"2025-11-14","open":380,"high":380,"low":380,"close":380,"volume":0,"rsi_14":100.0,"sma_20":380.0,"sma_60":380.0,"sma_120":380.0},{"date":"2025-11-17","open":380,"high":380,"low":380,"close":380,"volume":0,"rsi_14":100.0,"sma_20":380.0,"sma_60":380.0,"sma_120":380.0},{"date":"2025-11-18","open":380,"high":380,"low":380,"close":380,"volume":0,"rsi_14":100.0,"sma_20":380.0,"sma_60":380.0,"sma_120":380.0},{"date":"2025-11-19","open":380,"high":380,"low":380,"close":380,"volume":0,"rsi_14":100.0,"sma_20":380.0,"sma_60":380.0,"sma_120":380.0},{"date":"2025-11-20","open":380,"high":380,"low":380,"close":380,"volume":0,"rsi_14":100.0,"sma_20":380.0,"sma_60":380.0,"sma_120":380.0},{"date":"2025-11-21","open":380,"high":380,"low":380,"close":380,"volume":0,"rsi_14":100.0,"sma_20":380.0,"sma_60":380.0,"sma_120":380.0},{"date":"2025-11-24","open":380,"high":380,"low":380,"close":380,"volume":0,"rsi_14":100.0,"sma_20":380.0,"sma_60":380.0,"sma_120":380.0},{"date":"2025-11-25","open":380,"high":380,"low":380,"close":380,"volume":0,"rsi_14":100.0,"sma_20":380.0,"sma_60":380.0,"sma_120":380.0},{"date":"2025-11-26","open":380,"high":380,"low":380,"close":380,"volume":0,"rsi_14":100.0,"sma_20":380.0,"sma_60":380.0,"sma_120":380.0},{"date":"2025-11-27","open":380,"high":380,"low":380,"close":380,"volume":0,"rsi_14":100.0,"sma_20":380.0,"sma_60":380.0,"sma_120":380.0},{"date":"2025-11-28","open":380,"high":380,"low":380,"close":380,"volume":0,"rsi_14":100.0,"sma_20":380.0,"sma_60":380.0,"sma_120":380.0},{"date":"2025-12-01","open":380,"high":380,"low":380,"close":380,"volume":0,"rsi_14":100.0,"sma_20":380.0,"sma_60":380.0,"sma_120":380.0},{"date":"2025-12-02","open":380,"high":380,"low":380,"close":380,"volume":0,"rsi_14":100.0,"sma_20":380.0,"sma_60":380.0,"sma_120":380.0},{"date":"2025-12-03","open":380,"high":380,"low":380,"close":380,"volume":0,"rsi_14":100.0,"sma_20":380.0,"sma_60":380.0,"sma_120":380.0},{"date":"2025-12-04","open":380,"high":380,"low":380,"close":380,"volume":0,"rsi_14":100.0,"sma_20":380.0,"sma_60":380.0,"sma_120":380.0},{"date":"2025-12-05","open":380,"high":380,"low":380,"close":380,"volume":0,"rsi_14":100.0,"sma_20":380.0,"sma_60":380.0,"sma_120":380.0},{"date":"2025-12-08","open":380,"high":380,"low":380,"close":380,"volume":0,"rsi_14":100.0,"sma_20":380.0,"sma_60":380.0,"sma_120":380.0},{"date":"2025-12-09","open":380,"high":380,"low":380,"close":380,"volume":0,"rsi_14":100.0,"sma_20":380.0,"sma_60":380.0,"sma_120":380.0},{"date":"2025-12-10","open":380,"high":380,"low":380,"close":380,"volume":0,"rsi_14":100.0,"sma_20":380.0,"sma_60":380.0,"sma_120":380.0},{"date":"2025-12-11","open":380,"high":380,"low":380,"close":380,"volume":0,"rsi_14":100.0,"sma_20":380.0,"sma_60":380.0,"sma_120":380.0},{"date":"2025-12-12","open":380,"high":380,"low":380,"close":380,"volume":0,"rsi_14":100.0,"sma_20":380.0,"sma_60":380.0,"sma_120":380.0},{"date":"2025-12-15","open":380,"high":380,"low":380,"close":380,"volume":0,"rsi_14":100.0,"sma_20":380.0,"sma_60":380.0,"sma_120":380.0},{"date":"2025-12-16","open":380,"high":380,"low":380,"close":380,"volume":0,"rsi_14":100.0,"sma_20":380.0,"sma_60":380.0,"sma_120":380.0},{"date":"2025-12-17","open":380,"high":380,"low":380,"close":380,"volume":0,"rsi_14":100.0,"sma_20":380.0,"sma_60":380.0,"sma_120":380.0},{"date":"2025-12-18","open":380,"high":380,"low":380,"close":380,"volume":0,"rsi_14":100.0,"sma_20":380.0,"sma_60":380.0,"sma_120":380.0},{"date":"2025-12-19","open":380,"high":380,"low":380,"close":380,"volume":0,"rsi_14":100.0,"sma_20":380.0,"sma_60":380.0,"sma_120":380.0},{"date":"2025-12-22","open":380,"high":380,"low":380,"close":380,"volume":0,"rsi_14":100.0,"sma_20":380.0,"sma_60":380.0,"sma_120":380.0},{"date":"2025-12-23","open":380,"high":380,"low":380,"close":380,"volume":0,"rsi_14":100.0,"sma_20":380.0,"sma_60":380.0,"sma_120":380.0},{"date":"2025-12-24","open":380,"high":380,"low":380,"close":380,"volume":0,"rsi_14":100.0,"sma_20":380.0,"sma_60":380.0,"sma_120":380.0},{"date":"2025-12-26","open":380,"high":380,"low":380,"close":380,"volume":0,"rsi_14":100.0,"sma_20":380.0,"sma_60":380.0,"sma_120":380.0},{"date":"2025-12-29","open":380,"high":380,"low":380,"close":380,"volume":0,"rsi_14":100.0,"sma_20":380.0,"sma_60":380.0,"sma_120":380.0},{"date":"2025-12-30","open":380,"high":380,"low":380,"close":380,"volume":0,"rsi_14":100.0,"sma_20":380.0,"sma_60":380.0,"sma_120":380.0},{"date":"2026-01-02","open":380,"high":380,"low":380,"close":380,"volume":0,"rsi_14":100.0,"sma_20":380.0,"sma_60":380.0,"sma_120":380.0},{"date":"2026-01-05","open":380,"high":380,"low":380,"close":380,"volume":0,"rsi_14":100.0,"sma_20":380.0,"sma_60":380.0,"sma_120":380.0},{"date":"2026-01-06","open":380,"high":380,"low":380,"close":380,"volume":0,"rsi_14":100.0,"sma_20":380.0,"sma_60":380.0,"sma_120":380.0},{"date":"2026-01-07","open":380,"high":380,"low":380,"close":380,"volume":0,"rsi_14":100.0,"sma_20":380.0,"sma_60":380.0,"sma_120":380.0},{"date":"2026-01-08","open":380,"high":380,"low":380,"close":380,"volume":0,"rsi_14":100.0,"sma_20":380.0,"sma_60":380.0,"sma_120":380.0},{"date":"2026-01-09","open":380,"high":380,"low":380,"close":380,"volume":0,"rsi_14":100.0,"sma_20":380.0,"sma_60":380.0,"sma_120":380.0},{"date":"2026-01-12","open":380,"high":380,"low":380,"close":380,"volume":0,"rsi_14":100.0,"sma_20":380.0,"sma_60":380.0,"sma_120":380.0},{"date":"2026-01-13","open":380,"high":380,"low":380,"close":380,"volume":0,"rsi_14":100.0,"sma_20":380.0,"sma_60":380.0,"sma_120":380.0},{"date":"2026-01-14","open":380,"high":380,"low":380,"close":380,"volume":0,"rsi_14":100.0,"sma_20":380.0,"sma_60":380.0,"sma_120":380.0},{"date":"2026-01-15","open":380,"high":380,"low":380,"close":380,"volume":0,"rsi_14":100.0,"sma_20":380.0,"sma_60":380.0,"sma_120":380.0},{"date":"2026-01-16","open":380,"high":380,"low":380,"close":380,"volume":0,"rsi_14":100.0,"sma_20":380.0,"sma_60":380.0,"sma_120":380.0},{"date":"2026-01-19","open":380,"high":380,"low":380,"close":380,"volume":0,"rsi_14":100.0,"sma_20":380.0,"sma_60":380.0,"sma_120":380.0},{"date":"2026-01-20","open":380,"high":380,"low":380,"close":380,"volume":0,"rsi_14":100.0,"sma_20":380.0,"sma_60":380.0,"sma_120":380.0},{"date":"2026-01-21","open":380,"high":380,"low":380,"close":380,"volume":0,"rsi_14":100.0,"sma_20":380.0,"sma_60":380.0,"sma_120":380.0},{"date":"2026-01-22","open":380,"high":380,"low":380,"close":380,"volume":0,"rsi_14":100.0,"sma_20":380.0,"sma_60":380.0,"sma_120":380.0},{"date":"2026-01-23","open":380,"high":380,"low":380,"close":380,"volume":0,"rsi_14":100.0,"sma_20":380.0,"sma_60":380.0,"sma_120":380.0},{"date":"2026-01-26","open":380,"high":380,"low":380,"close":380,"volume":0,"rsi_14":100.0,"sma_20":380.0,"sma_60":380.0,"sma_120":380.0},{"date":"2026-01-27","open":380,"high":380,"low":380,"close":380,"volume":0,"rsi_14":100.0,"sma_20":380.0,"sma_60":380.0,"sma_120":380.0},{"date":"2026-01-28","open":380,"high":380,"low":380,"close":380,"volume":0,"rsi_14":100.0,"sma_20":380.0,"sma_60":380.0,"sma_120":380.0},{"date":"2026-01-29","open":380,"high":380,"low":380,"close":380,"volume":0,"rsi_14":100.0,"sma_20":380.0,"sma_60":380.0,"sma_120":380.0},{"date":"2026-01-30","open":380,"high":380,"low":380,"close":380,"volume":0,"rsi_14":100.0,"sma_20":380.0,"sma_60":380.0,"sma_120":380.0},{"date":"2026-02-02","open":0,"high":0,"low":0,"close":380,"volume":0,"rsi_14":100.0,"sma_20":380.0,"sma_60":380.0,"sma_120":380.0},{"date":"2026-02-03","open":0,"high":0,"low":0,"close":380,"volume":0,"rsi_14":100.0,"sma_20":380.0,"sma_60":380.0,"sma_120":380.0},{"date":"2026-02-04","open":0,"high":0,"low":0,"close":380,"volume":0,"rsi_14":100.0,"sma_20":380.0,"sma_60":380.0,"sma_120":380.0},{"date":"2026-02-05","open":0,"high":0,"low":0,"close":380,"volume":0,"rsi_14":100.0,"sma_20":380.0,"sma_60":380.0,"sma_120":380.0},{"date":"2026-02-06","open":380,"high":380,"low":380,"close":380,"volume":0,"rsi_14":100.0,"sma_20":380.0,"sma_60":380.0,"sma_120":380.0},{"date":"2026-02-09","open":380,"high":380,"low":380,"close":380,"volume":0,"rsi_14":100.0,"sma_20":418.0,"sma_60":392.67,"sma_120":386.33},{"date":"2026-02-10","open":380,"high":380,"low":380,"close":380,"volume":0,"rsi_14":100.0,"sma_20":456.0,"sma_60":405.33,"sma_120":392.67},{"date":"2026-02-11","open":380,"high":380,"low":380,"close":380,"volume":0,"rsi_14":100.0,"sma_20":494.0,"sma_60":418.0,"sma_120":399.0},{"date":"2026-02-12","open":380,"high":380,"low":380,"close":380,"volume":0,"rsi_14":100.0,"sma_20":532.0,"sma_60":430.67,"sma_120":405.33},{"date":"2026-02-13","open":380,"high":380,"low":380,"close":380,"volume":0,"rsi_14":100.0,"sma_20":570.0,"sma_60":443.33,"sma_120":411.67},{"date":"2026-02-19","open":380,"high":380,"low":380,"close":380,"volume":0,"rsi_14":100.0,"sma_20":608.0,"sma_60":456.0,"sma_120":418.0},{"date":"2026-02-20","open":380,"high":380,"low":380,"close":380,"volume":0,"rsi_14":100.0,"sma_20":646.0,"sma_60":468.67,"sma_120":424.33},{"date":"2026-02-23","open":380,"high":380,"low":380,"close":380,"volume":0,"rsi_14":100.0,"sma_20":684.0,"sma_60":481.33,"sma_120":430.67},{"date":"2026-02-24","open":380,"high":380,"low":380,"close":380,"volume":0,"rsi_14":100.0,"sma_20":722.0,"sma_60":494.0,"sma_120":437.0},{"date":"2026-02-25","open":380,"high":380,"low":380,"close":380,"volume":0,"rsi_14":100.0,"sma_20":760.0,"sma_60":506.67,"sma_120":443.33},{"date":"2026-02-26","open":380,"high":380,"low":380,"close":380,"volume":0,"rsi_14":100.0,"sma_20":798.0,"sma_60":519.33,"sma_120":449.67},{"date":"2026-02-27","open":380,"high":380,"low":380,"close":380,"volume":0,"rsi_14":100.0,"sma_20":836.0,"sma_60":532.0,"sma_120":456.0},{"date":"2026-03-03","open":380,"high":380,"low":380,"close":380,"volume":0,"rsi_14":100.0,"sma_20":874.0,"sma_60":544.67,"sma_120":462.33},{"date":"2026-03-04","open":380,"high":380,"low":380,"close":380,"volume":0,"rsi_14":100.0,"sma_20":912.0,"sma_60":557.33,"sma_120":468.67},{"date":"2026-03-05","open":380,"high":380,"low":380,"close":380,"volume":0,"rsi_14":100.0,"sma_20":950.0,"sma_60":570.0,"sma_120":475.0},{"date":"2026-03-06","open":380,"high":380,"low":380,"close":380,"volume":0,"rsi_14":100.0,"sma_20":988.0,"sma_60":582.67,"sma_120":481.33},{"date":"2026-03-09","open":380,"high":380,"low":380,"close":380,"volume":0,"rsi_14":100.0,"sma_20":1026.0,"sma_60":595.33,"sma_120":487.67},{"date":"2026-03-10","open":380,"high":380,"low":380,"close":380,"volume":0,"rsi_14":100.0,"sma_20":1064.0,"sma_60":608.0,"sma_120":494.0},{"date":"2026-03-11","open":380,"high":380,"low":380,"close":380,"volume":0,"rsi_14":100.0,"sma_20":1102.0,"sma_60":620.67,"sma_120":500.33},{"date":"2026-03-12","open":380,"high":380,"low":380,"close":380,"volume":0,"rsi_14":100.0,"sma_20":1140.0,"sma_60":633.33,"sma_120":506.67},{"date":"2026-03-13","open":380,"high":380,"low":380,"close":380,"volume":0,"rsi_14":100.0,"sma_20":1140.0,"sma_60":646.0,"sma_120":513.0},{"date":"2026-03-16","open":380,"high":380,"low":380,"close":380,"volume":0,"rsi_14":100.0,"sma_20":1140.0,"sma_60":658.67,"sma_120":519.33},{"date":"2026-03-17","open":380,"high":380,"low":380,"close":380,"volume":0,"rsi_14":100.0,"sma_20":1140.0,"sma_60":671.33,"sma_120":525.67},{"date":"2026-03-18","open":380,"high":380,"low":380,"close":380,"volume":0,"rsi_14":100.0,"sma_20":1140.0,"sma_60":684.0,"sma_120":532.0},{"date":"2026-03-19","open":380,"high":380,"low":380,"close":380,"volume":0,"rsi_14":100.0,"sma_20":1140.0,"sma_60":696.67,"sma_120":538.33},{"date":"2026-03-20","open":380,"high":380,"low":380,"close":380,"volume":0,"rsi_14":100.0,"sma_20":1140.0,"sma_60":709.33,"sma_120":544.67},{"date":"2026-03-23","open":380,"high":380,"low":380,"close":380,"volume":0,"rsi_14":100.0,"sma_20":1140.0,"sma_60":722.0,"sma_120":551.0},{"date":"2026-03-24","open":380,"high":380,"low":380,"close":380,"volume":0,"rsi_14":100.0,"sma_20":1140.0,"sma_60":734.67,"sma_120":557.33},{"date":"2026-03-25","open":380,"high":380,"low":380,"close":380,"volume":0,"rsi_14":100.0,"sma_20":1140.0,"sma_60":747.33,"sma_120":563.67},{"date":"2026-03-26","open":380,"high":380,"low":380,"close":380,"volume":0,"rsi_14":100.0,"sma_20":1140.0,"sma_60":760.0,"sma_120":570.0},{"date":"2026-03-27","open":380,"high":380,"low":380,"close":380,"volume":0,"rsi_14":100.0,"sma_20":1140.0,"sma_60":772.67,"sma_120":576.33},{"date":"2026-03-30","open":380,"high":380,"low":380,"close":380,"volume":0,"rsi_14":100.0,"sma_20":1140.0,"sma_60":785.33,"sma_120":582.67},{"date":"2026-03-31","open":380,"high":380,"low":380,"close":380,"volume":0,"rsi_14":100.0,"sma_20":1140.0,"sma_60":798.0,"sma_120":589.0},{"date":"2026-04-01","open":380,"high":380,"low":380,"close":380,"volume":0,"rsi_14":100.0,"sma_20":1140.0,"sma_60":810.67,"sma_120":595.33},{"date":"2026-04-02","open":380,"high":380,"low":380,"close":380,"volume":0,"rsi_14":100.0,"sma_20":1140.0,"sma_60":823.33,"sma_120":601.67},{"date":"2026-04-03","open":380,"high":380,"low":380,"close":380,"volume":0,"rsi_14":100.0,"sma_20":1140.0,"sma_60":836.0,"sma_120":608.0},{"date":"2026-04-06","open":1140,"high":1140,"low":1140,"close":1140,"volume":0,"rsi_14":100.0,"sma_20":1140.0,"sma_60":848.67,"sma_120":614.33},{"date":"2026-04-07","open":1140,"high":1140,"low":1140,"close":1140,"volume":0,"rsi_14":100.0,"sma_20":1140.0,"sma_60":861.33,"sma_120":620.67},{"date":"2026-04-08","open":1140,"high":1140,"low":1140,"close":1140,"volume":0,"rsi_14":100.0,"sma_20":1140.0,"sma_60":874.0,"sma_120":627.0},{"date":"2026-04-09","open":1140,"high":1140,"low":1140,"close":1140,"volume":0,"rsi_14":100.0,"sma_20":1140.0,"sma_60":886.67,"sma_120":633.33},{"date":"2026-04-10","open":1140,"high":1140,"low":1140,"close":1140,"volume":0,"rsi_14":100.0,"sma_20":1140.0,"sma_60":899.33,"sma_120":639.67},{"date":"2026-04-13","open":1140,"high":1140,"low":1140,"close":1140,"volume":0,"rsi_14":100.0,"sma_20":1140.0,"sma_60":912.0,"sma_120":646.0},{"date":"2026-04-14","open":1140,"high":1140,"low":1140,"close":1140,"volume":0,"rsi_14":100.0,"sma_20":1140.0,"sma_60":924.67,"sma_120":652.33},{"date":"2026-04-15","open":1140,"high":1140,"low":1140,"close":1140,"volume":0,"rsi_14":100.0,"sma_20":1140.0,"sma_60":937.33,"sma_120":658.67},{"date":"2026-04-16","open":1140,"high":1140,"low":1140,"close":1140,"volume":0,"rsi_14":100.0,"sma_20":1140.0,"sma_60":950.0,"sma_120":665.0},{"date":"2026-04-17","open":1140,"high":1140,"low":1140,"close":1140,"volume":0,"rsi_14":100.0,"sma_20":1140.0,"sma_60":962.67,"sma_120":671.33},{"date":"2026-04-20","open":1140,"high":1140,"low":1140,"close":1140,"volume":0,"rsi_14":100.0,"sma_20":1140.0,"sma_60":975.33,"sma_120":677.67},{"date":"2026-04-21","open":1140,"high":1140,"low":1140,"close":1140,"volume":0,"rsi_14":100.0,"sma_20":1140.0,"sma_60":988.0,"sma_120":684.0},{"date":"2026-04-22","open":1140,"high":1140,"low":1140,"close":1140,"volume":0,"rsi_14":100.0,"sma_20":1140.0,"sma_60":1000.67,"sma_120":690.33},{"date":"2026-04-23","open":1140,"high":1140,"low":1140,"close":1140,"volume":0,"rsi_14":100.0,"sma_20":1140.0,"sma_60":1013.33,"sma_120":696.67},{"date":"2026-04-24","open":1140,"high":1140,"low":1140,"close":1140,"volume":0,"rsi_14":100.0,"sma_20":1140.0,"sma_60":1026.0,"sma_120":703.0},{"date":"2026-04-27","open":1140,"high":1140,"low":1140,"close":1140,"volume":0,"rsi_14":100.0,"sma_20":1140.0,"sma_60":1038.67,"sma_120":709.33},{"date":"2026-04-28","open":1140,"high":1140,"low":1140,"close":1140,"volume":0,"rsi_14":100.0,"sma_20":1140.0,"sma_60":1051.33,"sma_120":715.67},{"date":"2026-04-29","open":1140,"high":1140,"low":1140,"close":1140,"volume":0,"rsi_14":100.0,"sma_20":1140.0,"sma_60":1064.0,"sma_120":722.0},{"date":"2026-04-30","open":1140,"high":1140,"low":1140,"close":1140,"volume":0,"rsi_14":100.0,"sma_20":380.0,"sma_60":380.0,"sma_120":380.0},{"date":"2026-05-04","open":1140,"high":1140,"low":1140,"close":1140,"volume":0,"rsi_14":100.0,"sma_20":456.0,"sma_60":405.33,"sma_120":392.67},{"date":"2026-05-06","open":1140,"high":1140,"low":1140,"close":1140,"volume":0,"rsi_14":100.0,"sma_20":494.0,"sma_60":418.0,"sma_120":399.0},{"date":"2026-05-07","open":1140,"high":1140,"low":1140,"close":1140,"volume":0,"rsi_14":100.0,"sma_20":532.0,"sma_60":430.67,"sma_120":405.33},{"date":"2026-05-08","open":1140,"high":1140,"low":1140,"close":1140,"volume":0,"rsi_14":100.0,"sma_20":570.0,"sma_60":443.33,"sma_120":411.67},{"date":"2026-05-11","open":1140,"high":1140,"low":1140,"close":1140,"volume":0,"rsi_14":100.0,"sma_20":1140.0,"sma_60":1140.0,"sma_120":760.0},{"date":"2026-05-12","open":1140,"high":1140,"low":1140,"close":1140,"volume":0,"rsi_14":100.0,"sma_20":1140.0,"sma_60":1140.0,"sma_120":766.33},{"date":"2026-05-13","open":1140,"high":1140,"low":1140,"close":1140,"volume":0,"rsi_14":100.0,"sma_20":1140.0,"sma_60":1140.0,"sma_120":772.67},{"date":"2026-05-14","open":1140,"high":1140,"low":1140,"close":1140,"volume":0,"rsi_14":100.0,"sma_20":1140.0,"sma_60":1140.0,"sma_120":779.0},{"date":"2026-05-15","open":1140,"high":1140,"low":1140,"close":1140,"volume":0,"rsi_14":100.0,"sma_20":1140.0,"sma_60":1140.0,"sma_120":785.33},{"date":"2026-05-18","open":1140,"high":1140,"low":1140,"close":1140,"volume":0,"rsi_14":100.0,"sma_20":1140.0,"sma_60":1140.0,"sma_120":791.67},{"date":"2026-05-19","open":1140,"high":1140,"low":1140,"close":1140,"volume":0,"rsi_14":100.0,"sma_20":1140.0,"sma_60":1140.0,"sma_120":798.0},{"date":"2026-05-20","open":1140,"high":1140,"low":1140,"close":1140,"volume":0,"rsi_14":100.0,"sma_20":1140.0,"sma_60":1140.0,"sma_120":804.33},{"date":"2026-05-21","open":1140,"high":1140,"low":1140,"close":1140,"volume":0,"rsi_14":100.0,"sma_20":1140.0,"sma_60":1140.0,"sma_120":810.67},{"date":"2026-05-22","open":1140,"high":1140,"low":1140,"close":1140,"volume":0,"rsi_14":100.0,"sma_20":1140.0,"sma_60":1140.0,"sma_120":817.0},{"date":"2026-05-26","open":1140,"high":1140,"low":1140,"close":1140,"volume":0,"rsi_14":100.0,"sma_20":1140.0,"sma_60":1140.0,"sma_120":823.33},{"date":"2026-05-27","open":1140,"high":1140,"low":1140,"close":1140,"volume":0,"rsi_14":100.0,"sma_20":1140.0,"sma_60":1140.0,"sma_120":829.67},{"date":"2026-05-28","open":1140,"high":1140,"low":1140,"close":1140,"volume":0,"rsi_14":100.0,"sma_20":1140.0,"sma_60":1140.0,"sma_120":836.0},{"date":"2026-05-29","open":1140,"high":1140,"low":1140,"close":1140,"volume":0,"rsi_14":100.0,"sma_20":1140.0,"sma_60":1140.0,"sma_120":842.33},{"date":"2026-06-01","open":1140,"high":1140,"low":1140,"close":1140,"volume":0,"rsi_14":100.0,"sma_20":1140.0,"sma_60":1140.0,"sma_120":848.67},{"date":"2026-06-02","open":1140,"high":1140,"low":1140,"close":1140,"volume":0,"rsi_14":100.0,"sma_20":1140.0,"sma_60":1140.0,"sma_120":855.0},{"date":"2026-06-04","open":1140,"high":1140,"low":1140,"close":1140,"volume":0,"rsi_14":100.0,"sma_20":1140.0,"sma_60":1140.0,"sma_120":861.33},{"date":"2026-06-05","open":1140,"high":1140,"low":1140,"close":1140,"volume":0,"rsi_14":100.0,"sma_20":1140.0,"sma_60":1140.0,"sma_120":867.67},{"date":"2026-06-08","open":1140,"high":1140,"low":1140,"close":1140,"volume":0,"rsi_14":100.0,"sma_20":1140.0,"sma_60":1140.0,"sma_120":874.0},{"date":"2026-06-09","open":1140,"high":1140,"low":1140,"close":1140,"volume":0,"rsi_14":100.0,"sma_20":1140.0,"sma_60":1140.0,"sma_120":880.33},{"date":"2026-06-10","open":1140,"high":1140,"low":1140,"close":1140,"volume":0,"rsi_14":100.0,"sma_20":1140.0,"sma_60":1140.0,"sma_120":886.67},{"date":"2026-06-11","open":1140,"high":1140,"low":1140,"close":1140,"volume":0,"rsi_14":100.0,"sma_20":1140.0,"sma_60":1140.0,"sma_120":893.0},{"date":"2026-06-12","open":1140,"high":1140,"low":1140,"close":1140,"volume":0,"rsi_14":100.0,"sma_20":1140.0,"sma_60":1140.0,"sma_120":899.33},{"date":"2026-06-15","open":1140,"high":1140,"low":1140,"close":1140,"volume":0,"rsi_14":100.0,"sma_20":1140.0,"sma_60":1140.0,"sma_120":905.67},{"date":"2026-06-16","open":1140,"high":1140,"low":1140,"close":1140,"volume":0,"rsi_14":100.0,"sma_20":1140.0,"sma_60":1140.0,"sma_120":912.0},{"date":"2026-06-17","open":1140,"high":1140,"low":1140,"close":1140,"volume":0,"rsi_14":100.0,"sma_20":1140.0,"sma_60":1140.0,"sma_120":918.33},{"date":"2026-06-18","open":1140,"high":1140,"low":1140,"close":1140,"volume":0,"rsi_14":100.0,"sma_20":1140.0,"sma_60":1140.0,"sma_120":924.67},{"date":"2026-06-19","open":1140,"high":1140,"low":1140,"close":1140,"volume":0,"rsi_14":100.0,"sma_20":1140.0,"sma_60":1140.0,"sma_120":931.0},{"date":"2026-06-22","open":1140,"high":1140,"low":1140,"close":1140,"volume":0,"rsi_14":100.0,"sma_20":1140.0,"sma_60":1140.0,"sma_120":937.33},{"date":"2026-06-23","open":1140,"high":1140,"low":1140,"close":1140,"volume":0,"rsi_14":100.0,"sma_20":1140.0,"sma_60":1140.0,"sma_120":943.67},{"date":"2026-06-24","open":1140,"high":1140,"low":1140,"close":1140,"volume":0,"rsi_14":100.0,"sma_20":1140.0,"sma_60":1140.0,"sma_120":950.0},{"date":"2026-06-25","open":1140,"high":1140,"low":1140,"close":1140,"volume":0,"rsi_14":100.0,"sma_20":1140.0,"sma_60":1140.0,"sma_120":956.33},{"date":"2026-06-26","open":1140,"high":1140,"low":1140,"close":1140,"volume":0,"rsi_14":100.0,"sma_20":1140.0,"sma_60":1140.0,"sma_120":962.67},{"date":"2026-06-29","open":1140,"high":1140,"low":1140,"close":1140,"volume":0,"rsi_14":100.0,"sma_20":1140.0,"sma_60":1140.0,"sma_120":969.0},{"date":"2026-06-30","open":1140,"high":1140,"low":1140,"close":1140,"volume":0,"rsi_14":100.0,"sma_20":1140.0,"sma_60":1140.0,"sma_120":975.33},{"date":"2026-07-01","open":1140,"high":1140,"low":1140,"close":1140,"volume":0,"rsi_14":100.0,"sma_20":1140.0,"sma_60":1140.0,"sma_120":981.67},{"date":"2026-07-02","open":1140,"high":1140,"low":1140,"close":1140,"volume":0,"rsi_14":100.0,"sma_20":1140.0,"sma_60":1140.0,"sma_120":988.0},{"date":"2026-07-03","open":1140,"high":1140,"low":1140,"close":1140,"volume":0,"rsi_14":100.0,"sma_20":1140.0,"sma_60":1140.0,"sma_120":994.33},{"date":"2026-07-06","open":1140,"high":1140,"low":1140,"close":1140,"volume":0,"rsi_14":100.0,"sma_20":1140.0,"sma_60":1140.0,"sma_120":1000.67},{"date":"2026-07-07","open":1140,"high":1140,"low":1140,"close":1140,"volume":0,"rsi_14":100.0,"sma_20":1140.0,"sma_60":1140.0,"sma_120":1007.0},{"date":"2026-07-08","open":1140,"high":1140,"low":1140,"close":1140,"volume":0,"rsi_14":100.0,"sma_20":1140.0,"sma_60":1140.0,"sma_120":1013.33},{"date":"2026-07-09","open":1140,"high":1140,"low":1140,"close":1140,"volume":0,"rsi_14":100.0,"sma_20":1140.0,"sma_60":1140.0,"sma_120":1019.67},{"date":"2026-07-10","open":1140,"high":1140,"low":1140,"close":1140,"volume":0,"rsi_14":100.0,"sma_20":1140.0,"sma_60":1140.0,"sma_120":1026.0},{"date":"2026-07-13","open":1140,"high":1140,"low":1140,"close":1140,"volume":0,"rsi_14":100.0,"sma_20":1140.0,"sma_60":1140.0,"sma_120":1032.33},{"date":"2026-07-14","open":1140,"high":1140,"low":1140,"close":1140,"volume":0,"rsi_14":100.0,"sma_20":1140.0,"sma_60":1140.0,"sma_120":1038.67},{"date":"2026-07-15","open":1140,"high":1140,"low":1140,"close":1140,"volume":0,"rsi_14":100.0,"sma_20":1140.0,"sma_60":1140.0,"sma_120":1045.0},{"date":"2026-07-16","open":1140,"high":1140,"low":1140,"close":1140,"volume":0,"rsi_14":100.0,"sma_20":1140.0,"sma_60":1140.0,"sma_120":1051.33},{"date":"2026-07-20","open":1140,"high":1140,"low":1140,"close":1140,"volume":0,"rsi_14":100.0,"sma_20":1140.0,"sma_60":1140.0,"sma_120":1057.67},{"date":"2026-07-21","open":1140,"high":1140,"low":1140,"close":1140,"volume":0,"rsi_14":100.0,"sma_20":1140.0,"sma_60":1140.0,"sma_120":1064.0},{"date":"2026-07-22","open":1140,"high":1140,"low":1140,"close":1140,"volume":0,"rsi_14":100.0,"sma_20":1140.0,"sma_60":1140.0,"sma_120":1070.33},{"date":"2026-07-23","open":1140,"high":1140,"low":1140,"close":1140,"volume":0,"rsi_14":100.0,"sma_20":1140.0,"sma_60":1140.0,"sma_120":1076.67},{"date":"2026-07-24","open":1140,"high":1140,"low":1140,"close":1140,"volume":0,"rsi_14":100.0,"sma_20":1140.0,"sma_60":1140.0,"sma_120":1083.0},{"date":"2026-07-27","open":1140,"high":1140,"low":1140,"close":1140,"volume":0,"rsi_14":100.0,"sma_20":1140.0,"sma_60":1140.0,"sma_120":1089.33},{"date":"2026-07-28","open":1140,"high":1140,"low":1140,"close":1140,"volume":0,"rsi_14":100.0,"sma_20":1140.0,"sma_60":1140.0,"sma_120":1095.67},{"date":"2026-07-29","open":1140,"high":1140,"low":1140,"close":1140,"volume":0,"rsi_14":100.0,"sma_20":1140.0,"sma_60":1140.0,"sma_120":1102.0},{"date":"2026-07-30","open":250,"high":271,"low":195,"close":228,"volume":2118063,"rsi_14":0.0,"sma_20":1094.4,"sma_60":1124.8,"sma_120":1100.73},{"date":"2026-07-31","open":247,"high":298,"low":243,"close":275,"volume":1348048,"rsi_14":4.9,"sma_20":1051.15,"sma_60":1110.38,"sma_120":1099.86},{"date":"2026-08-03","open":317,"high":317,"low":281,"close":300,"volume":826734,"rsi_14":7.32,"sma_20":1009.15,"sma_60":1096.38,"sma_120":1099.19},{"date":"2026-08-04","open":286,"high":302,"low":249,"close":249,"volume":720050,"rsi_14":6.96,"sma_20":964.6,"sma_60":1081.53,"sma_120":1098.1},{"date":"2026-08-05","open":248,"high":269,"low":247,"close":269,"volume":605754,"rsi_14":8.72,"sma_20":921.05,"sma_60":1067.02,"sma_120":1097.17},{"date":"2026-08-06","open":281,"high":297,"low":210,"close":210,"volume":820126,"rsi_14":8.26,"sma_20":874.55,"sma_60":1051.52,"sma_120":1095.76},{"date":"2026-08-07","open":186,"high":190,"low":90,"close":103,"volume":1075231,"rsi_14":7.53,"sma_20":822.7,"sma_60":1034.23,"sma_120":1087.12}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":2.77,"ttm_eps":null,"close":2513.4973},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":4.24,"ttm_eps":null,"close":3485.303},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":2.35,"ttm_eps":null,"close":1577.6844},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":0.67,"ttm_eps":null,"close":414.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":0.79,"ttm_eps":null,"close":380.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":0.82,"ttm_eps":null,"close":380.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":1.09,"ttm_eps":null,"close":380.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":1.06,"ttm_eps":null,"close":380.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":4.28,"ttm_eps":null,"close":1140.0}],"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":"더테크놀로지","phase":"above-fold","symbol_resolved":true}