{"status":"ok","report":{"price_analysis":{"current":918.0,"change_1d":0.0,"change_7d":0.0,"change_30d":0.0,"high_30d":918.0,"low_30d":918.0},"summary":"KC코트렐(119650)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 1008.00억. 현재가 918원, 전일 대비 +0.0%, 30일 +0.0%. ROE -0.2%. 기술적 시그널: RSI 100(과매수), MACD 데드크로스.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -0.2%로 적자 상태입니다. 시가총액 1008.00억. 매출 1279.87억, 영업이익 -95.85억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":1.76,"roe":-0.18,"eps":-0.93,"revenue":127987053792.0,"operating_income":-9584728746.0,"net_income":10623911205.0,"market_cap":100800000396,"profit_margin":8.3,"roa":-0.05,"operating_margin":-7.49,"gross_margin":6.92,"debt_ratio":2.5327163693587376,"total_assets":201948750814.0,"total_equity":57165288605.0,"total_debt":144783462209.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 100.0로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(0.00)가 시그널선(0.00)을 하회합니다(데드크로스). SMA20 918, SMA60 918 — 혼조세입니다.","trend":"하락","grade":"D","comment":"하락 추세, RSI 100","rsi_14":100.0,"macd":0.0,"macd_signal":0.0,"sma_20":918.0,"sma_60":918.0,"bb_upper":918.0,"bb_lower":918.0,"atr_14":0.0},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 0.00, 기관 순매수 0.00. 30일 누적: 외국인 0.00, 기관 0.00.","foreign_trend":"중립","institution_trend":"중립","comment":"외국인 중립, 기관 중립","foreign_flow":0,"institutional_flow":0,"data":[{"date":"2026-10-22","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-21","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-20","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-19","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-16","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-15","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-14","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-13","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-12","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-08","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-07","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-06","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-02","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-01","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-30","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-29","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-28","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-23","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-22","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-21","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-18","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-17","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-16","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-15","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-14","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-11","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-10","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-09","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-08","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-07","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0}],"periods":{"d1":{"foreign_net":0,"institution_net":0,"retail_net":0},"d3":{"foreign_net":0,"institution_net":0,"retail_net":0},"d7":{"foreign_net":0,"institution_net":0,"retail_net":0},"d14":{"foreign_net":0,"institution_net":0,"retail_net":0},"d30":{"foreign_net":0,"institution_net":0,"retail_net":0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"적자 (EPS -1, PBR 1.76x) — 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 -1원"}]},"growth":{"grade":"F","percentile":14,"summary":"매출 -37.4%","metrics":[{"name":"매출 성장률 (QoQ)","value":-37.4,"unit":"%","percentile":22,"direction":"higher_better"},{"name":"영업이익 성장률","value":-289.2,"unit":"%","percentile":5,"direction":"higher_better","note":"흑자 → 적자"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -0.2%","metrics":[{"name":"ROE","value":-0.18,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-7.49,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":8.3,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-0.05,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":60,"summary":"RSI 100","metrics":[{"name":"RSI (14)","value":100.0,"unit":"","percentile":100,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":0.0,"unit":"%","percentile":50,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"D","percentile":28,"summary":"유동비율 1.5x, 순차입금비율 2.3x","metrics":[{"name":"유동비율","value":1.49,"unit":"x","percentile":58,"direction":"higher_better","rating":"fair","note":"≥ 1.5"},{"name":"순차입금비율","value":2.32,"unit":"x","percentile":10,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":-3.9,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":0.07,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -1, PBR 1.76x) — PBR 기준 평가"},"growth":{"grade":"F","reason":"매출 -37.4%"},"profitability":{"grade":"C","reason":"ROE -0.2%"},"momentum":{"grade":"C","reason":"RSI 100"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-0.05,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-0.18,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-4.75,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":2.53,"unit":"","threshold":"≤ 1.0","pass":false,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":6.92,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-7.49,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":8.3,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["RSI 100 과매수 구간","적자 상태 (ROE 음수)","부채비율(부채총계/자본총계) 2.5배로 재무 리스크"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["RSI 100 과매수 구간","적자 상태 (ROE 음수)","부채비율(부채총계/자본총계) 2.5배로 재무 리스크"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":1.76,"per_5y_high":49.65,"per_5y_low":3.25,"per_5y_avg":16.8,"per_percentile":null,"pbr_5y_high":1.94,"pbr_5y_low":0.62,"pbr_5y_avg":1.42,"pbr_percentile":85.7,"per_5y_median":7.14,"pbr_5y_median":1.38,"history":[{"quarter":"2024-Q4","per":null,"pbr":1.19},{"quarter":"2025-Q1","per":null,"pbr":0.62},{"quarter":"2025-Q2","per":4.8,"pbr":1.36},{"quarter":"2025-Q3","per":3.25,"pbr":1.38},{"quarter":"2025-Q4","per":null,"pbr":1.94},{"quarter":"2026-Q1","per":49.65,"pbr":1.69},{"quarter":"2026-Q2","per":9.49,"pbr":1.76},{"quarter":"현재","per":null,"pbr":1.76}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q4","close":595.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":459.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":918.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":918.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":918.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":918.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":918.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Industrials","industry":"POLLUTION & TREATMENT CONTROLS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2025-06","per":4.8,"eps":191.38,"close":918.0,"source":"reported"},{"date":"2025-07","per":4.8,"eps":191.38,"close":918.0,"source":"reported"},{"date":"2025-08","per":4.8,"eps":191.38,"close":918.0,"source":"reported"},{"date":"2025-09","per":3.25,"eps":282.06,"close":918.0,"source":"reported"},{"date":"2025-10","per":3.25,"eps":282.06,"close":918.0,"source":"reported"},{"date":"2025-11","per":3.25,"eps":282.06,"close":918.0,"source":"reported"},{"date":"2026-03","per":49.65,"eps":18.49,"close":918.0,"source":"reported"},{"date":"2026-04","per":49.65,"eps":18.49,"close":918.0,"source":"reported"},{"date":"2026-05","per":49.65,"eps":18.49,"close":918.0,"source":"reported"},{"date":"2026-06","per":9.49,"eps":96.77,"close":918.0,"source":"reported"},{"date":"2026-07","per":9.49,"eps":96.77,"close":918.0,"source":"reported"},{"date":"2026-08","per":9.49,"eps":96.77,"close":918.0,"source":"reported"},{"date":"2026-09","per":9.49,"eps":96.77,"close":918.0,"source":"reported"},{"date":"2026-10","per":9.49,"eps":96.77,"close":918.0,"source":"reported"}],"trailing_per_history_meta":{"avg":15.75,"std":17.87,"upper_1sd":33.63,"lower_1sd":0.0,"current":9.49,"count":14},"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":"1.8배"},{"label":"ROE","value":"-0.2%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"technical","label":"기술지표","age_days":2},"summary":"가격 1일 전 · 기술지표 2일 전 · 수급 2일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T21:06:28.198214+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-22"},"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":-0.001793210854025741,"dividend_yield":null,"eps":-0.93,"revenue":15546540629.0,"operating_income":-3008906354.0,"net_income":-102509416.0,"market_cap":null,"profit_margin":-0.006593712289201003,"operating_margin":-0.19354185769066118,"roa":-0.0005076011393326905,"gross_margin":0.06920592115476984,"total_equity":57165288605.0,"total_assets":201948750814.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":1.97,"roe":0.14237525939855294,"dividend_yield":null,"eps":77.54,"revenue":24824672048.0,"operating_income":1590322525.0,"net_income":8513071849.0,"market_cap":100800000000.0,"profit_margin":0.3429278675883195,"operating_margin":0.06406217660902087,"roa":0.04063395652625592,"gross_margin":0.22038906268011618,"total_equity":59793196409.0,"total_assets":209506348305.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.046091189924900924,"dividend_yield":null,"eps":21.84,"revenue":39720858180.0,"operating_income":-6590182625.0,"net_income":2397924031.0,"market_cap":null,"profit_margin":0.06036939131912784,"operating_margin":-0.16591239280721906,"roa":0.011829062790550324,"gross_margin":-0.09362101292344233,"total_equity":52025648175.0,"total_assets":202714625280.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.0025302758008417512,"dividend_yield":null,"eps":-1.68,"revenue":47894982935.0,"operating_income":-1575962292.0,"net_income":-184575259.0,"market_cap":null,"profit_margin":-0.0038537493426084673,"operating_margin":-0.032904538125398126,"roa":-0.0007281804503123784,"gross_margin":0.02536649821232471,"total_equity":72946695747.0,"total_assets":253474614597.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.11751516042562597,"dividend_yield":null,"eps":-79.21,"revenue":53042004799.0,"operating_income":-449321726.0,"net_income":-8696093646.0,"market_cap":null,"profit_margin":-0.16394730325434356,"operating_margin":-0.008471054736763477,"roa":-0.032734007331389696,"gross_margin":0.10251951421531713,"total_equity":73999759814.0,"total_assets":265659305259.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.048139601351472106,"dividend_yield":null,"eps":-35.59,"revenue":52214759653.0,"operating_income":-249230518.0,"net_income":-3907395830.0,"market_cap":null,"profit_margin":-0.07483316701957662,"operating_margin":-0.004773181369717949,"roa":-0.013697695130360923,"gross_margin":0.07109611350641756,"total_equity":81168013866.0,"total_assets":285259366106.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.7975267668633004,"dividend_yield":null,"eps":398.54,"revenue":88908355076.0,"operating_income":-4646262778.0,"net_income":43753862552.0,"market_cap":null,"profit_margin":0.49212318138828054,"operating_margin":-0.05225901181085079,"roa":0.17500876035182822,"gross_margin":0.23146287139615643,"total_equity":54861936138.0,"total_assets":250009556459.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":-92.36,"revenue":82380390318.0,"operating_income":27542856.0,"net_income":-10139333964.0,"market_cap":null,"profit_margin":-0.12307946011011518,"operating_margin":0.00033433752733727853,"roa":-0.030701829320736382,"gross_margin":0.07991127651360007,"total_equity":-16419504959.0,"total_assets":330251785914.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":-615.84,"revenue":69329286194.0,"operating_income":-66448228460.0,"net_income":-67610172997.0,"market_cap":null,"profit_margin":-0.9752036507026842,"operating_margin":-0.9584438569591196,"roa":-0.18068102345959322,"gross_margin":-0.8478814458367709,"total_equity":-6763738281.0,"total_assets":374196314048.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.04898679056344139,"dividend_yield":null,"eps":27.39,"revenue":100321769765.0,"operating_income":3247406605.0,"net_income":3007386621.0,"market_cap":null,"profit_margin":0.029977407974806376,"operating_margin":0.032369909468372905,"roa":0.007133940113162754,"gross_margin":0.10289953877589472,"total_equity":61391787182.0,"total_assets":421560396260.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.8933095207864621,"dividend_yield":null,"eps":-337.27,"revenue":106801563271.0,"operating_income":-21955628035.0,"net_income":-37026855781.0,"market_cap":null,"profit_margin":-0.34668833158413104,"operating_margin":-0.20557403246326494,"roa":-0.08934486756923289,"gross_margin":-0.17634553202381842,"total_equity":41449077749.0,"total_assets":414426220424.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.05316060045953431,"dividend_yield":null,"eps":-37.69,"revenue":100914141472.0,"operating_income":-659083905.0,"net_income":-4138079314.0,"market_cap":null,"profit_margin":-0.04100594082889925,"operating_margin":-0.006531135234231485,"roa":-0.010592953042840842,"gross_margin":0.10724238309060764,"total_equity":77841094311.0,"total_assets":390644544280.0}],"current_price":918.0,"change_pct":0.0,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":9570.0},{"date":"2016-10-25","close":9112.0},{"date":"2016-10-26","close":9010.0},{"date":"2016-10-27","close":9024.0},{"date":"2016-10-28","close":8700.0},{"date":"2016-10-31","close":8760.0},{"date":"2016-11-01","close":8922.0},{"date":"2016-11-02","close":8450.0},{"date":"2016-11-03","close":8656.0},{"date":"2016-11-04","close":8626.0},{"date":"2016-11-07","close":8626.0},{"date":"2016-11-08","close":9112.0},{"date":"2016-11-09","close":8316.0},{"date":"2016-11-10","close":8450.0},{"date":"2016-11-11","close":8450.0},{"date":"2016-11-14","close":8552.0},{"date":"2016-11-15","close":8642.0},{"date":"2016-11-16","close":8774.0},{"date":"2016-11-17","close":8730.0},{"date":"2016-11-18","close":8686.0},{"date":"2016-11-21","close":8302.0},{"date":"2016-11-22","close":8332.0},{"date":"2016-11-23","close":8124.0},{"date":"2016-11-24","close":7742.0},{"date":"2016-11-25","close":7830.0},{"date":"2016-11-28","close":7830.0},{"date":"2016-11-29","close":7830.0},{"date":"2016-11-30","close":7860.0},{"date":"2016-12-01","close":8110.0},{"date":"2016-12-02","close":8052.0},{"date":"2016-12-05","close":7770.0},{"date":"2016-12-06","close":7844.0},{"date":"2016-12-07","close":7844.0},{"date":"2016-12-08","close":8022.0},{"date":"2016-12-09","close":8154.0},{"date":"2016-12-12","close":8406.0},{"date":"2016-12-13","close":8406.0},{"date":"2016-12-14","close":8272.0},{"date":"2016-12-15","close":8464.0},{"date":"2016-12-16","close":8434.0},{"date":"2016-12-19","close":8686.0},{"date":"2016-12-20","close":8774.0},{"date":"2016-12-21","close":8892.0},{"date":"2016-12-22","close":8612.0},{"date":"2016-12-23","close":8686.0},{"date":"2016-12-26","close":8596.0},{"date":"2016-12-27","close":8744.0},{"date":"2016-12-28","close":8818.0},{"date":"2016-12-29","close":8788.0},{"date":"2017-01-02","close":8744.0},{"date":"2017-01-03","close":8818.0},{"date":"2017-01-04","close":8878.0},{"date":"2017-01-05","close":8848.0},{"date":"2017-01-06","close":8848.0},{"date":"2017-01-09","close":8980.0},{"date":"2017-01-10","close":9040.0},{"date":"2017-01-11","close":8848.0},{"date":"2017-01-12","close":8686.0},{"date":"2017-01-13","close":8538.0},{"date":"2017-01-16","close":8524.0},{"date":"2017-01-17","close":8966.0},{"date":"2017-01-18","close":8878.0},{"date":"2017-01-19","close":8892.0},{"date":"2017-01-20","close":8714.0},{"date":"2017-01-23","close":8508.0},{"date":"2017-01-24","close":8494.0},{"date":"2017-01-25","close":8478.0},{"date":"2017-01-26","close":8714.0},{"date":"2017-01-31","close":8744.0},{"date":"2017-02-01","close":8760.0},{"date":"2017-02-02","close":8848.0},{"date":"2017-02-03","close":8848.0},{"date":"2017-02-06","close":8700.0},{"date":"2017-02-07","close":8700.0},{"date":"2017-02-08","close":8848.0},{"date":"2017-02-09","close":8892.0},{"date":"2017-02-10","close":8878.0},{"date":"2017-02-13","close":8950.0},{"date":"2017-02-14","close":8848.0},{"date":"2017-02-15","close":8848.0},{"date":"2017-02-16","close":8760.0},{"date":"2017-02-17","close":8906.0},{"date":"2017-02-20","close":9112.0},{"date":"2017-02-21","close":9246.0},{"date":"2017-02-22","close":9348.0},{"date":"2017-02-23","close":9172.0},{"date":"2017-02-24","close":9010.0},{"date":"2017-02-27","close":9024.0},{"date":"2017-02-28","close":8950.0},{"date":"2017-03-02","close":8922.0},{"date":"2017-03-03","close":8700.0},{"date":"2017-03-06","close":8596.0},{"date":"2017-03-07","close":8700.0},{"date":"2017-03-08","close":8582.0},{"date":"2017-03-09","close":8434.0},{"date":"2017-03-10","close":8568.0},{"date":"2017-03-13","close":8464.0},{"date":"2017-03-14","close":8582.0},{"date":"2017-03-15","close":8434.0},{"date":"2017-03-16","close":8612.0},{"date":"2017-03-17","close":8744.0},{"date":"2017-03-20","close":8686.0},{"date":"2017-03-21","close":8538.0},{"date":"2017-03-22","close":8464.0},{"date":"2017-03-23","close":8508.0},{"date":"2017-03-24","close":8552.0},{"date":"2017-03-27","close":8568.0},{"date":"2017-03-28","close":8700.0},{"date":"2017-03-29","close":8832.0},{"date":"2017-03-30","close":8848.0},{"date":"2017-03-31","close":8966.0},{"date":"2017-04-03","close":9010.0},{"date":"2017-04-04","close":8804.0},{"date":"2017-04-05","close":8878.0},{"date":"2017-04-06","close":8922.0},{"date":"2017-04-07","close":8832.0},{"date":"2017-04-10","close":9142.0},{"date":"2017-04-11","close":8804.0},{"date":"2017-04-12","close":8642.0},{"date":"2017-04-13","close":8848.0},{"date":"2017-04-14","close":8848.0},{"date":"2017-04-17","close":8892.0},{"date":"2017-04-18","close":8906.0},{"date":"2017-04-19","close":9024.0},{"date":"2017-04-20","close":8936.0},{"date":"2017-04-21","close":9112.0},{"date":"2017-04-24","close":9334.0},{"date":"2017-04-25","close":9260.0},{"date":"2017-04-26","close":9320.0},{"date":"2017-04-27","close":9260.0},{"date":"2017-04-28","close":9128.0},{"date":"2017-05-02","close":9010.0},{"date":"2017-05-04","close":9128.0},{"date":"2017-05-08","close":9290.0},{"date":"2017-05-10","close":9246.0},{"date":"2017-05-11","close":9230.0},{"date":"2017-05-12","close":9438.0},{"date":"2017-05-15","close":9614.0},{"date":"2017-05-16","close":9718.0},{"date":"2017-05-17","close":9216.0},{"date":"2017-05-18","close":8950.0},{"date":"2017-05-19","close":8950.0},{"date":"2017-05-22","close":9674.0},{"date":"2017-05-23","close":9674.0},{"date":"2017-05-24","close":9924.0},{"date":"2017-05-25","close":9850.0},{"date":"2017-05-26","close":9584.0},{"date":"2017-05-29","close":9320.0},{"date":"2017-05-30","close":9452.0},{"date":"2017-05-31","close":9348.0},{"date":"2017-06-01","close":9276.0},{"date":"2017-06-02","close":9496.0},{"date":"2017-06-05","close":9438.0},{"date":"2017-06-07","close":9142.0},{"date":"2017-06-08","close":8936.0},{"date":"2017-06-09","close":8848.0},{"date":"2017-06-12","close":8760.0},{"date":"2017-06-13","close":8788.0},{"date":"2017-06-14","close":8848.0},{"date":"2017-06-15","close":8670.0},{"date":"2017-06-16","close":8848.0},{"date":"2017-06-19","close":8878.0},{"date":"2017-06-20","close":8804.0},{"date":"2017-06-21","close":8922.0},{"date":"2017-06-22","close":8714.0},{"date":"2017-06-23","close":8686.0},{"date":"2017-06-26","close":8568.0},{"date":"2017-06-27","close":8508.0},{"date":"2017-06-28","close":8406.0},{"date":"2017-06-29","close":8390.0},{"date":"2017-06-30","close":8406.0},{"date":"2017-07-03","close":8124.0},{"date":"2017-07-04","close":8110.0},{"date":"2017-07-05","close":8066.0},{"date":"2017-07-06","close":8154.0},{"date":"2017-07-07","close":8258.0},{"date":"2017-07-10","close":8154.0},{"date":"2017-07-11","close":8154.0},{"date":"2017-07-12","close":8154.0},{"date":"2017-07-13","close":8154.0},{"date":"2017-07-14","close":8110.0},{"date":"2017-07-17","close":8066.0},{"date":"2017-07-18","close":7844.0},{"date":"2017-07-19","close":8052.0},{"date":"2017-07-20","close":8242.0},{"date":"2017-07-21","close":8170.0},{"date":"2017-07-24","close":8110.0},{"date":"2017-07-25","close":8124.0},{"date":"2017-07-26","close":7992.0},{"date":"2017-07-27","close":7948.0},{"date":"2017-07-28","close":7800.0},{"date":"2017-07-31","close":7580.0},{"date":"2017-08-01","close":7770.0},{"date":"2017-08-02","close":7770.0},{"date":"2017-08-03","close":7506.0},{"date":"2017-08-04","close":7564.0},{"date":"2017-08-07","close":7608.0},{"date":"2017-08-08","close":7608.0},{"date":"2017-08-09","close":7520.0},{"date":"2017-08-10","close":7462.0},{"date":"2017-08-11","close":7270.0},{"date":"2017-08-14","close":7188.0},{"date":"2017-08-16","close":7254.0},{"date":"2017-08-17","close":7336.0},{"date":"2017-08-18","close":7350.0},{"date":"2017-08-21","close":7322.0},{"date":"2017-08-22","close":7254.0},{"date":"2017-08-23","close":7188.0},{"date":"2017-08-24","close":7270.0},{"date":"2017-08-25","close":7328.0},{"date":"2017-08-28","close":7254.0},{"date":"2017-08-29","close":7314.0},{"date":"2017-08-30","close":7520.0},{"date":"2017-08-31","close":7446.0},{"date":"2017-09-01","close":7490.0},{"date":"2017-09-04","close":7336.0},{"date":"2017-09-05","close":7300.0},{"date":"2017-09-06","close":7262.0},{"date":"2017-09-07","close":7284.0},{"date":"2017-09-08","close":7270.0},{"date":"2017-09-11","close":7136.0},{"date":"2017-09-12","close":7158.0},{"date":"2017-09-13","close":6996.0},{"date":"2017-09-14","close":6782.0},{"date":"2017-09-15","close":6540.0},{"date":"2017-09-18","close":6428.0},{"date":"2017-09-19","close":6480.0},{"date":"2017-09-20","close":6414.0},{"date":"2017-09-21","close":6222.0},{"date":"2017-09-22","close":6090.0},{"date":"2017-09-25","close":5816.0},{"date":"2017-09-26","close":5898.0},{"date":"2017-09-27","close":6090.0},{"date":"2017-09-28","close":6008.0},{"date":"2017-09-29","close":6192.0},{"date":"2017-10-10","close":6230.0},{"date":"2017-10-11","close":6334.0},{"date":"2017-10-12","close":6414.0},{"date":"2017-10-13","close":6170.0},{"date":"2017-10-16","close":6134.0},{"date":"2017-10-17","close":6178.0},{"date":"2017-10-18","close":6170.0},{"date":"2017-10-19","close":6134.0},{"date":"2017-10-20","close":6178.0},{"date":"2017-10-23","close":6266.0},{"date":"2017-10-24","close":6288.0},{"date":"2017-10-25","close":6192.0},{"date":"2017-10-26","close":6208.0},{"date":"2017-10-27","close":6304.0},{"date":"2017-10-30","close":6304.0},{"date":"2017-10-31","close":6502.0},{"date":"2017-11-01","close":6502.0},{"date":"2017-11-02","close":6474.0},{"date":"2017-11-03","close":6356.0},{"date":"2017-11-06","close":6296.0},{"date":"2017-11-07","close":6238.0},{"date":"2017-11-08","close":6266.0},{"date":"2017-11-09","close":6436.0},{"date":"2017-11-10","close":6436.0},{"date":"2017-11-13","close":6414.0},{"date":"2017-11-14","close":6384.0},{"date":"2017-11-15","close":6466.0},{"date":"2017-11-16","close":6606.0},{"date":"2017-11-17","close":6886.0},{"date":"2017-11-20","close":6776.0},{"date":"2017-11-21","close":6754.0},{"date":"2017-11-22","close":6694.0},{"date":"2017-11-23","close":6680.0},{"date":"2017-11-24","close":6688.0},{"date":"2017-11-27","close":6562.0},{"date":"2017-11-28","close":6444.0},{"date":"2017-11-29","close":6428.0},{"date":"2017-11-30","close":6392.0},{"date":"2017-12-01","close":6392.0},{"date":"2017-12-04","close":6414.0},{"date":"2017-12-05","close":6658.0},{"date":"2017-12-06","close":6642.0},{"date":"2017-12-07","close":6606.0},{"date":"2017-12-08","close":6598.0},{"date":"2017-12-11","close":6474.0},{"date":"2017-12-12","close":6356.0},{"date":"2017-12-13","close":6636.0},{"date":"2017-12-14","close":6746.0},{"date":"2017-12-15","close":7726.0},{"date":"2017-12-18","close":7490.0},{"date":"2017-12-19","close":7086.0},{"date":"2017-12-20","close":7240.0},{"date":"2017-12-21","close":6960.0},{"date":"2017-12-22","close":6952.0},{"date":"2017-12-26","close":6930.0},{"date":"2017-12-27","close":7004.0},{"date":"2017-12-28","close":7064.0},{"date":"2018-01-02","close":3199.998},{"date":"2018-01-03","close":3236.3242},{"date":"2018-01-04","close":3275.9526},{"date":"2018-01-05","close":3275.9526},{"date":"2018-01-08","close":3203.3003},{"date":"2018-01-09","close":3163.6721},{"date":"2018-01-10","close":3163.6721},{"date":"2018-01-11","close":3180.1836},{"date":"2018-01-12","close":3104.2292},{"date":"2018-01-15","close":3239.6262},{"date":"2018-01-16","close":3196.6958},{"date":"2018-01-17","close":3322.1858},{"date":"2018-01-18","close":3289.1619},{"date":"2018-01-19","close":3401.4426},{"date":"2018-01-22","close":3394.8381},{"date":"2018-01-23","close":3434.4663},{"date":"2018-01-24","close":3427.8616},{"date":"2018-01-25","close":3553.3518},{"date":"2018-01-26","close":3500.5139},{"date":"2018-01-29","close":3493.9092},{"date":"2018-01-30","close":3480.6997},{"date":"2018-01-31","close":3454.2808},{"date":"2018-02-01","close":3500.5139},{"date":"2018-02-02","close":3460.8853},{"date":"2018-02-05","close":3308.9763},{"date":"2018-02-06","close":3285.8599},{"date":"2018-02-07","close":3252.8359},{"date":"2018-02-08","close":3308.9763},{"date":"2018-02-09","close":3262.7429},{"date":"2018-02-12","close":3239.6262},{"date":"2018-02-13","close":3213.2075},{"date":"2018-02-14","close":3229.7192},{"date":"2018-02-19","close":3279.2549},{"date":"2018-02-20","close":3394.8381},{"date":"2018-02-21","close":3414.6523},{"date":"2018-02-22","close":3401.4426},{"date":"2018-02-23","close":3355.2095},{"date":"2018-02-26","close":3361.8142},{"date":"2018-02-27","close":3559.9565},{"date":"2018-02-28","close":3467.49},{"date":"2018-03-02","close":3447.6758},{"date":"2018-03-05","close":3302.3716},{"date":"2018-03-06","close":3342.0},{"date":"2018-03-07","close":3368.4189},{"date":"2018-03-08","close":3408.0474},{"date":"2018-03-09","close":3414.6523},{"date":"2018-03-12","close":3434.4663},{"date":"2018-03-13","close":3474.095},{"date":"2018-03-14","close":3447.6758},{"date":"2018-03-15","close":3441.071},{"date":"2018-03-16","close":3408.0474},{"date":"2018-03-19","close":3335.3955},{"date":"2018-03-20","close":3401.4426},{"date":"2018-03-21","close":3375.0237},{"date":"2018-03-22","close":3328.7905},{"date":"2018-03-23","close":3209.905},{"date":"2018-03-26","close":3421.2571},{"date":"2018-03-27","close":3421.2571},{"date":"2018-03-28","close":3434.4663},{"date":"2018-03-29","close":3388.2332},{"date":"2018-03-30","close":3619.3992},{"date":"2018-04-02","close":3890.1936},{"date":"2018-04-03","close":3824.1462},{"date":"2018-04-04","close":3784.5178},{"date":"2018-04-05","close":3777.9131},{"date":"2018-04-06","close":3718.4702},{"date":"2018-04-09","close":3817.5417},{"date":"2018-04-10","close":3764.7034},{"date":"2018-04-11","close":3771.3083},{"date":"2018-04-12","close":3705.2607},{"date":"2018-04-13","close":3711.8657},{"date":"2018-04-16","close":3804.3318},{"date":"2018-04-17","close":3797.7275},{"date":"2018-04-18","close":3764.7034},{"date":"2018-04-19","close":3659.0276},{"date":"2018-04-20","close":3705.2607},{"date":"2018-04-23","close":3896.7988},{"date":"2018-04-24","close":4022.2883},{"date":"2018-04-25","close":4009.0791},{"date":"2018-04-26","close":3982.6602},{"date":"2018-04-27","close":3969.4507},{"date":"2018-04-30","close":3863.7744},{"date":"2018-05-02","close":4121.3599},{"date":"2018-05-03","close":4081.7312},{"date":"2018-05-04","close":4042.1025},{"date":"2018-05-08","close":4028.8933},{"date":"2018-05-09","close":3956.2415},{"date":"2018-05-10","close":4015.6841},{"date":"2018-05-11","close":3916.6128},{"date":"2018-05-14","close":3962.8457},{"date":"2018-05-15","close":3830.751},{"date":"2018-05-16","close":3342.0},{"date":"2018-05-17","close":3239.6262},{"date":"2018-05-18","close":3342.0},{"date":"2018-05-21","close":3199.998},{"date":"2018-05-23","close":3153.7646},{"date":"2018-05-24","close":3127.3459},{"date":"2018-05-25","close":3048.0891},{"date":"2018-05-28","close":3137.2532},{"date":"2018-05-29","close":3094.322},{"date":"2018-05-30","close":2991.9487},{"date":"2018-05-31","close":3008.4604},{"date":"2018-06-01","close":3051.3914},{"date":"2018-06-04","close":3094.322},{"date":"2018-06-05","close":3087.7175},{"date":"2018-06-07","close":3107.5317},{"date":"2018-06-08","close":3057.9961},{"date":"2018-06-11","close":3094.322},{"date":"2018-06-12","close":3071.2053},{"date":"2018-06-14","close":2962.2273},{"date":"2018-06-15","close":2982.0413},{"date":"2018-06-18","close":2975.4368},{"date":"2018-06-19","close":2846.644},{"date":"2018-06-20","close":2863.156},{"date":"2018-06-21","close":2840.0396},{"date":"2018-06-22","close":2773.9919},{"date":"2018-06-25","close":2787.2014},{"date":"2018-06-26","close":2807.0159},{"date":"2018-06-27","close":2793.8064},{"date":"2018-06-28","close":2727.7588},{"date":"2018-06-29","close":2711.2471},{"date":"2018-07-02","close":2622.0833},{"date":"2018-07-03","close":2598.9666},{"date":"2018-07-04","close":2645.1995},{"date":"2018-07-05","close":2638.5947},{"date":"2018-07-06","close":2681.5259},{"date":"2018-07-09","close":2671.6187},{"date":"2018-07-10","close":2655.1067},{"date":"2018-07-11","close":2572.5476},{"date":"2018-07-12","close":2635.2925},{"date":"2018-07-13","close":2645.1995},{"date":"2018-07-16","close":2651.8044},{"date":"2018-07-17","close":2645.1995},{"date":"2018-07-18","close":2641.8972},{"date":"2018-07-19","close":2622.0833},{"date":"2018-07-20","close":2602.2688},{"date":"2018-07-23","close":2516.407},{"date":"2018-07-24","close":2536.2214},{"date":"2018-07-25","close":2519.7095},{"date":"2018-07-26","close":2602.2688},{"date":"2018-07-27","close":2622.0833},{"date":"2018-07-30","close":2648.502},{"date":"2018-07-31","close":2648.502},{"date":"2018-08-01","close":2645.1995},{"date":"2018-08-02","close":2651.8044},{"date":"2018-08-03","close":2681.5259},{"date":"2018-08-06","close":2684.8281},{"date":"2018-08-07","close":2684.8281},{"date":"2018-08-08","close":2681.5259},{"date":"2018-08-09","close":2684.8281},{"date":"2018-08-10","close":2635.2925},{"date":"2018-08-13","close":2572.5476},{"date":"2018-08-14","close":2589.0591},{"date":"2018-08-16","close":2589.0591},{"date":"2018-08-17","close":2592.3616},{"date":"2018-08-20","close":2589.0591},{"date":"2018-08-21","close":2552.7332},{"date":"2018-08-22","close":2565.9426},{"date":"2018-08-23","close":2559.3379},{"date":"2018-08-24","close":2556.0354},{"date":"2018-08-27","close":2513.105},{"date":"2018-08-28","close":2552.7332},{"date":"2018-08-29","close":2602.2688},{"date":"2018-08-30","close":2618.7805},{"date":"2018-08-31","close":2665.0137},{"date":"2018-09-03","close":2582.4546},{"date":"2018-09-04","close":2582.4546},{"date":"2018-09-05","close":2592.3616},{"date":"2018-09-06","close":2556.0354},{"date":"2018-09-07","close":2549.4309},{"date":"2018-09-10","close":2536.2214},{"date":"2018-09-11","close":2569.2451},{"date":"2018-09-12","close":2899.4822},{"date":"2018-09-13","close":2873.063},{"date":"2018-09-14","close":2955.6226},{"date":"2018-09-17","close":2968.832},{"date":"2018-09-18","close":2843.3418},{"date":"2018-09-19","close":2747.5732},{"date":"2018-09-20","close":2714.5493},{"date":"2018-09-21","close":2787.2014},{"date":"2018-09-27","close":2777.2944},{"date":"2018-09-28","close":2731.0613},{"date":"2018-10-01","close":2787.2014},{"date":"2018-10-02","close":2803.7134},{"date":"2018-10-04","close":2744.2708},{"date":"2018-10-05","close":2684.8281},{"date":"2018-10-08","close":2688.1304},{"date":"2018-10-10","close":2605.571},{"date":"2018-10-11","close":2476.7786},{"date":"2018-10-12","close":2420.6382},{"date":"2018-10-15","close":2513.105},{"date":"2018-10-16","close":2863.156},{"date":"2018-10-17","close":2853.249},{"date":"2018-10-18","close":2688.1304},{"date":"2018-10-19","close":2681.5259},{"date":"2018-10-22","close":2661.7117},{"date":"2018-10-23","close":2602.2688},{"date":"2018-10-24","close":2592.3616},{"date":"2018-10-25","close":2598.9666},{"date":"2018-10-26","close":2503.1978},{"date":"2018-10-29","close":2278.6362},{"date":"2018-10-30","close":2265.427},{"date":"2018-10-31","close":2338.0791},{"date":"2018-11-01","close":2374.4053},{"date":"2018-11-02","close":2470.1738},{"date":"2018-11-05","close":2443.7549},{"date":"2018-11-06","close":2516.407},{"date":"2018-11-07","close":2572.5476},{"date":"2018-11-08","close":2605.571},{"date":"2018-11-09","close":2635.2925},{"date":"2018-11-12","close":2625.3855},{"date":"2018-11-13","close":2592.3616},{"date":"2018-11-14","close":2585.7568},{"date":"2018-11-15","close":2556.0354},{"date":"2018-11-16","close":2661.7117},{"date":"2018-11-19","close":2701.3398},{"date":"2018-11-20","close":2684.8281},{"date":"2018-11-21","close":2645.1995},{"date":"2018-11-22","close":2602.2688},{"date":"2018-11-23","close":2559.3379},{"date":"2018-11-26","close":2559.3379},{"date":"2018-11-27","close":2671.6187},{"date":"2018-11-28","close":2655.1067},{"date":"2018-11-29","close":2641.8972},{"date":"2018-11-30","close":2618.7805},{"date":"2018-12-03","close":2665.0137},{"date":"2018-12-04","close":2760.7825},{"date":"2018-12-05","close":2780.5969},{"date":"2018-12-06","close":2727.7588},{"date":"2018-12-07","close":2740.9685},{"date":"2018-12-10","close":2701.3398},{"date":"2018-12-11","close":2668.3162},{"date":"2018-12-12","close":2737.666},{"date":"2018-12-13","close":2760.7825},{"date":"2018-12-14","close":2714.5493},{"date":"2018-12-17","close":2747.5732},{"date":"2018-12-18","close":2747.5732},{"date":"2018-12-19","close":3087.7175},{"date":"2018-12-20","close":2853.249},{"date":"2018-12-21","close":2754.1777},{"date":"2018-12-24","close":2721.1543},{"date":"2018-12-26","close":2681.5259},{"date":"2018-12-27","close":2933.55},{"date":"2018-12-28","close":3018.5806},{"date":"2019-01-02","close":3029.2092},{"date":"2019-01-03","close":3131.9546},{"date":"2019-01-04","close":3422.4751},{"date":"2019-01-07","close":3273.6719},{"date":"2019-01-08","close":3280.7578},{"date":"2019-01-09","close":3280.7578},{"date":"2019-01-10","close":3305.5581},{"date":"2019-01-11","close":3252.4143},{"date":"2019-01-14","close":3280.7578},{"date":"2019-01-15","close":3426.0181},{"date":"2019-01-16","close":3472.0764},{"date":"2019-01-17","close":3525.2202},{"date":"2019-01-18","close":3720.0815},{"date":"2019-01-21","close":3670.4805},{"date":"2019-01-22","close":3890.1426},{"date":"2019-01-23","close":3805.1121},{"date":"2019-01-24","close":3861.7991},{"date":"2019-01-25","close":3847.6272},{"date":"2019-01-28","close":3606.7078},{"date":"2019-01-29","close":3649.2229},{"date":"2019-01-30","close":3741.3391},{"date":"2019-01-31","close":3819.2839},{"date":"2019-02-01","close":3755.511},{"date":"2019-02-07","close":3790.9404},{"date":"2019-02-08","close":3783.8545},{"date":"2019-02-11","close":3868.8848},{"date":"2019-02-12","close":3932.6577},{"date":"2019-02-13","close":3819.2839},{"date":"2019-02-14","close":3861.7991},{"date":"2019-02-15","close":3649.2229},{"date":"2019-02-18","close":3684.6523},{"date":"2019-02-19","close":3875.9709},{"date":"2019-02-20","close":3613.7935},{"date":"2019-02-21","close":3677.5664},{"date":"2019-02-22","close":3805.1121},{"date":"2019-02-25","close":3847.6272},{"date":"2019-02-26","close":4038.9458},{"date":"2019-02-27","close":3975.1729},{"date":"2019-02-28","close":3755.511},{"date":"2019-03-04","close":4180.6636},{"date":"2019-03-05","close":4081.4609},{"date":"2019-03-06","close":4237.3501},{"date":"2019-03-07","close":4095.6331},{"date":"2019-03-08","close":4768.7905},{"date":"2019-03-11","close":4974.2808},{"date":"2019-03-12","close":4910.5078},{"date":"2019-03-13","close":5215.2002},{"date":"2019-03-14","close":5264.8013},{"date":"2019-03-15","close":5151.4272},{"date":"2019-03-18","close":4974.2808},{"date":"2019-03-19","close":5087.6548},{"date":"2019-03-20","close":4754.6187},{"date":"2019-03-21","close":4811.3057},{"date":"2019-03-22","close":5151.4272},{"date":"2019-03-25","close":5101.8262},{"date":"2019-03-26","close":5335.6597},{"date":"2019-03-27","close":5441.9478},{"date":"2019-03-28","close":5208.1143},{"date":"2019-03-29","close":5094.7407},{"date":"2019-04-01","close":5236.458},{"date":"2019-04-02","close":5498.6353},{"date":"2019-04-03","close":5371.0894},{"date":"2019-04-04","close":5647.4385},{"date":"2019-04-05","close":5661.6099},{"date":"2019-04-08","close":5519.8926},{"date":"2019-04-09","close":5342.7461},{"date":"2019-04-10","close":5144.3413},{"date":"2019-04-11","close":5208.1143},{"date":"2019-04-12","close":5016.7959},{"date":"2019-04-15","close":4740.4468},{"date":"2019-04-16","close":4740.4468},{"date":"2019-04-17","close":6157.6211},{"date":"2019-04-18","close":6582.7734},{"date":"2019-04-19","close":6696.147},{"date":"2019-04-22","close":6830.7783},{"date":"2019-04-23","close":6859.1221},{"date":"2019-04-24","close":6448.1416},{"date":"2019-04-25","close":6476.4854},{"date":"2019-04-26","close":6703.2329},{"date":"2019-04-29","close":6398.5405},{"date":"2019-04-30","close":6455.2275},{"date":"2019-05-02","close":6256.8232},{"date":"2019-05-03","close":6164.7065},{"date":"2019-05-07","close":5973.3882},{"date":"2019-05-08","close":5640.3525},{"date":"2019-05-09","close":5434.8623},{"date":"2019-05-10","close":5604.9233},{"date":"2019-05-13","close":5449.0342},{"date":"2019-05-14","close":5321.4883},{"date":"2019-05-15","close":5385.2612},{"date":"2019-05-16","close":5555.3218},{"date":"2019-05-17","close":5264.8013},{"date":"2019-05-20","close":4903.4224},{"date":"2019-05-21","close":4853.8208},{"date":"2019-05-22","close":5023.8818},{"date":"2019-05-23","close":4775.8765},{"date":"2019-05-24","close":4726.2754},{"date":"2019-05-27","close":4662.5024},{"date":"2019-05-28","close":4896.3359},{"date":"2019-05-29","close":4790.0479},{"date":"2019-05-30","close":4733.3613},{"date":"2019-05-31","close":4875.0786},{"date":"2019-06-03","close":4853.8208},{"date":"2019-06-04","close":5052.2256},{"date":"2019-06-05","close":5023.8818},{"date":"2019-06-07","close":5016.7959},{"date":"2019-06-10","close":5023.8818},{"date":"2019-06-11","close":5052.2256},{"date":"2019-06-12","close":5229.3721},{"date":"2019-06-13","close":5066.397},{"date":"2019-06-14","close":5236.458},{"date":"2019-06-17","close":5073.4829},{"date":"2019-06-18","close":4882.1646},{"date":"2019-06-19","close":4882.1646},{"date":"2019-06-20","close":4953.0229},{"date":"2019-06-21","close":4797.1343},{"date":"2019-06-24","close":4719.1895},{"date":"2019-06-25","close":4782.9619},{"date":"2019-06-26","close":4669.5884},{"date":"2019-06-27","close":4584.5581},{"date":"2019-06-28","close":4712.1035},{"date":"2019-07-01","close":4648.3311},{"date":"2019-07-02","close":4648.3311},{"date":"2019-07-03","close":4549.1284},{"date":"2019-07-04","close":4464.0981},{"date":"2019-07-05","close":4520.7852},{"date":"2019-07-08","close":4308.209},{"date":"2019-07-09","close":4230.2642},{"date":"2019-07-10","close":4400.3252},{"date":"2019-07-11","close":4428.6689},{"date":"2019-07-12","close":4527.8706},{"date":"2019-07-15","close":4457.0122},{"date":"2019-07-16","close":4407.4111},{"date":"2019-07-17","close":4237.3501},{"date":"2019-07-18","close":4364.896},{"date":"2019-07-19","close":4492.4414},{"date":"2019-07-22","close":4499.5273},{"date":"2019-07-23","close":4464.0981},{"date":"2019-07-24","close":4393.2397},{"date":"2019-07-25","close":4272.7793},{"date":"2019-07-26","close":4145.2339},{"date":"2019-07-29","close":3854.7134},{"date":"2019-07-30","close":4024.7742},{"date":"2019-07-31","close":4187.749},{"date":"2019-08-01","close":4173.5776},{"date":"2019-08-02","close":4308.209},{"date":"2019-08-05","close":3939.7437},{"date":"2019-08-06","close":3897.2285},{"date":"2019-08-07","close":3932.6577},{"date":"2019-08-08","close":4053.1177},{"date":"2019-08-09","close":4180.6636},{"date":"2019-08-12","close":4216.0928},{"date":"2019-08-13","close":4209.0068},{"date":"2019-08-14","close":4357.8101},{"date":"2019-08-16","close":4216.0928},{"date":"2019-08-19","close":4336.5522},{"date":"2019-08-20","close":4421.5825},{"date":"2019-08-21","close":4549.1284},{"date":"2019-08-22","close":4513.6992},{"date":"2019-08-23","close":4457.0122},{"date":"2019-08-26","close":4343.6382},{"date":"2019-08-27","close":4442.8403},{"date":"2019-08-28","close":4534.9565},{"date":"2019-08-29","close":4350.7241},{"date":"2019-08-30","close":4464.0981},{"date":"2019-09-02","close":4598.7295},{"date":"2019-09-03","close":4527.8706},{"date":"2019-09-04","close":4499.5273},{"date":"2019-09-05","close":4627.0732},{"date":"2019-09-06","close":4542.043},{"date":"2019-09-09","close":4435.7549},{"date":"2019-09-10","close":4435.7549},{"date":"2019-09-11","close":4499.5273},{"date":"2019-09-16","close":4471.1841},{"date":"2019-09-17","close":4513.6992},{"date":"2019-09-18","close":4775.8765},{"date":"2019-09-19","close":4853.8208},{"date":"2019-09-20","close":4775.8765},{"date":"2019-09-23","close":4775.8765},{"date":"2019-09-24","close":4754.6187},{"date":"2019-09-25","close":4697.9316},{"date":"2019-09-26","close":4697.9316},{"date":"2019-09-27","close":4697.9316},{"date":"2019-09-30","close":4804.2197},{"date":"2019-10-01","close":4761.7046},{"date":"2019-10-02","close":4768.7905},{"date":"2019-10-04","close":4669.5884},{"date":"2019-10-07","close":4662.5024},{"date":"2019-10-08","close":4598.7295},{"date":"2019-10-10","close":4655.4165},{"date":"2019-10-11","close":4818.3916},{"date":"2019-10-14","close":4889.25},{"date":"2019-10-15","close":5165.5991},{"date":"2019-10-16","close":5158.5137},{"date":"2019-10-17","close":5101.8262},{"date":"2019-10-18","close":5108.9121},{"date":"2019-10-21","close":5080.5684},{"date":"2019-10-22","close":5045.1392},{"date":"2019-10-23","close":4875.0786},{"date":"2019-10-24","close":4924.6797},{"date":"2019-10-25","close":4846.7349},{"date":"2019-10-28","close":4938.8516},{"date":"2019-10-29","close":4974.2808},{"date":"2019-10-30","close":4903.4224},{"date":"2019-10-31","close":5144.3413},{"date":"2019-11-01","close":5045.1392},{"date":"2019-11-04","close":5087.6548},{"date":"2019-11-05","close":5045.1392},{"date":"2019-11-06","close":5066.397},{"date":"2019-11-07","close":4995.5381},{"date":"2019-11-08","close":4967.1948},{"date":"2019-11-11","close":4938.8516},{"date":"2019-11-12","close":4903.4224},{"date":"2019-11-13","close":4910.5078},{"date":"2019-11-14","close":4910.5078},{"date":"2019-11-15","close":4967.1948},{"date":"2019-11-18","close":4995.5381},{"date":"2019-11-19","close":4924.6797},{"date":"2019-11-20","close":4726.2754},{"date":"2019-11-21","close":4662.5024},{"date":"2019-11-22","close":4591.6436},{"date":"2019-11-25","close":4719.1895},{"date":"2019-11-26","close":4839.6494},{"date":"2019-11-27","close":4853.8208},{"date":"2019-11-28","close":4853.8208},{"date":"2019-11-29","close":4910.5078},{"date":"2019-12-02","close":5030.9678},{"date":"2019-12-03","close":5038.0532},{"date":"2019-12-04","close":4931.7651},{"date":"2019-12-05","close":4867.9927},{"date":"2019-12-06","close":5094.7407},{"date":"2019-12-09","close":5115.998},{"date":"2019-12-10","close":5101.8262},{"date":"2019-12-11","close":5045.1392},{"date":"2019-12-12","close":5038.0532},{"date":"2019-12-13","close":5094.7407},{"date":"2019-12-16","close":5080.5684},{"date":"2019-12-17","close":4960.1089},{"date":"2019-12-18","close":4995.5381},{"date":"2019-12-19","close":4974.2808},{"date":"2019-12-20","close":4960.1089},{"date":"2019-12-23","close":4818.3916},{"date":"2019-12-24","close":4740.4468},{"date":"2019-12-26","close":4719.1895},{"date":"2019-12-27","close":4887.1646},{"date":"2019-12-30","close":4930.3501},{"date":"2020-01-02","close":4995.1284},{"date":"2020-01-03","close":5016.7212},{"date":"2020-01-06","close":4887.1646},{"date":"2020-01-07","close":4879.9668},{"date":"2020-01-08","close":4563.2729},{"date":"2020-01-09","close":4736.0151},{"date":"2020-01-10","close":4836.7812},{"date":"2020-01-13","close":4879.9668},{"date":"2020-01-14","close":4843.979},{"date":"2020-01-15","close":4843.979},{"date":"2020-01-16","close":4937.5479},{"date":"2020-01-17","close":5002.3262},{"date":"2020-01-20","close":5045.5117},{"date":"2020-01-21","close":5045.5117},{"date":"2020-01-22","close":5081.4995},{"date":"2020-01-23","close":5067.1045},{"date":"2020-01-28","close":5038.314},{"date":"2020-01-29","close":5074.3018},{"date":"2020-01-30","close":4959.1406},{"date":"2020-01-31","close":4822.3862},{"date":"2020-02-03","close":4743.2129},{"date":"2020-02-04","close":5023.9189},{"date":"2020-02-05","close":4987.9307},{"date":"2020-02-06","close":5038.314},{"date":"2020-02-07","close":5182.2656},{"date":"2020-02-10","close":5218.2539},{"date":"2020-02-11","close":5283.0322},{"date":"2020-02-12","close":5268.6367},{"date":"2020-02-13","close":5167.8706},{"date":"2020-02-14","close":5175.0684},{"date":"2020-02-17","close":5139.0801},{"date":"2020-02-18","close":5016.7212},{"date":"2020-02-19","close":5074.3018},{"date":"2020-02-20","close":4995.1284},{"date":"2020-02-21","close":4836.7812},{"date":"2020-02-24","close":4462.5068},{"date":"2020-02-25","close":4476.9019},{"date":"2020-02-26","close":4332.9502},{"date":"2020-02-27","close":4145.8125},{"date":"2020-02-28","close":3793.1306},{"date":"2020-03-02","close":3879.5017},{"date":"2020-03-03","close":3893.897},{"date":"2020-03-04","close":4009.0583},{"date":"2020-03-05","close":4037.8486},{"date":"2020-03-06","close":3901.0945},{"date":"2020-03-09","close":3901.0945},{"date":"2020-03-10","close":3605.9932},{"date":"2020-03-11","close":3440.4487},{"date":"2020-03-12","close":3127.3535},{"date":"2020-03-13","close":2699.0967},{"date":"2020-03-16","close":2511.9595},{"date":"2020-03-17","close":2555.145},{"date":"2020-03-18","close":2429.187},{"date":"2020-03-19","close":2065.7087},{"date":"2020-03-20","close":2162.8762},{"date":"2020-03-23","close":1932.5532},{"date":"2020-03-24","close":2047.7147},{"date":"2020-03-25","close":2170.0737},{"date":"2020-03-26","close":2270.8401},{"date":"2020-03-27","close":2342.8159},{"date":"2020-03-30","close":2332.0195},{"date":"2020-03-31","close":2519.157},{"date":"2020-04-01","close":2612.7256},{"date":"2020-04-02","close":2756.6775},{"date":"2020-04-03","close":2763.875},{"date":"2020-04-06","close":3062.5752},{"date":"2020-04-07","close":3188.533},{"date":"2020-04-08","close":3130.9521},{"date":"2020-04-09","close":3174.1377},{"date":"2020-04-10","close":3206.5269},{"date":"2020-04-13","close":3040.9824},{"date":"2020-04-14","close":3138.1499},{"date":"2020-04-16","close":3152.5449},{"date":"2020-04-17","close":3267.7065},{"date":"2020-04-20","close":3375.6704},{"date":"2020-04-21","close":3217.3232},{"date":"2020-04-22","close":3202.9282},{"date":"2020-04-23","close":3296.4968},{"date":"2020-04-24","close":3224.521},{"date":"2020-04-27","close":3228.1196},{"date":"2020-04-28","close":3181.3354},{"date":"2020-04-29","close":3174.1377},{"date":"2020-05-04","close":3584.4004},{"date":"2020-05-06","close":3620.3884},{"date":"2020-05-07","close":3595.1968},{"date":"2020-05-08","close":3742.7476},{"date":"2020-05-11","close":3663.574},{"date":"2020-05-12","close":3580.8018},{"date":"2020-05-13","close":3537.6162},{"date":"2020-05-14","close":3692.3643},{"date":"2020-05-15","close":3587.9993},{"date":"2020-05-18","close":3508.8257},{"date":"2020-05-19","close":3634.7837},{"date":"2020-05-20","close":3872.3042},{"date":"2020-05-21","close":3771.5378},{"date":"2020-05-22","close":3677.9692},{"date":"2020-05-25","close":3800.3281},{"date":"2020-05-26","close":3850.7114},{"date":"2020-05-27","close":3893.897},{"date":"2020-05-28","close":3865.1064},{"date":"2020-05-29","close":4750.4102},{"date":"2020-06-01","close":4750.4102},{"date":"2020-06-02","close":4915.9551},{"date":"2020-06-03","close":4714.4224},{"date":"2020-06-04","close":4786.3984},{"date":"2020-06-05","close":4692.8296},{"date":"2020-06-08","close":4930.3501},{"date":"2020-06-09","close":4879.9668},{"date":"2020-06-10","close":4707.2246},{"date":"2020-06-11","close":4412.1235},{"date":"2020-06-12","close":4188.998},{"date":"2020-06-15","close":3627.5859},{"date":"2020-06-16","close":3785.9331},{"date":"2020-06-17","close":3829.1187},{"date":"2020-06-18","close":3857.9089},{"date":"2020-06-19","close":4052.2439},{"date":"2020-06-22","close":3937.0825},{"date":"2020-06-23","close":4001.8608},{"date":"2020-06-24","close":4023.4536},{"date":"2020-06-25","close":3915.4897},{"date":"2020-06-26","close":3994.6631},{"date":"2020-06-29","close":3901.0945},{"date":"2020-06-30","close":3901.0945},{"date":"2020-07-01","close":3958.6753},{"date":"2020-07-02","close":3980.2681},{"date":"2020-07-03","close":4009.0583},{"date":"2020-07-06","close":4239.3813},{"date":"2020-07-07","close":4361.7402},{"date":"2020-07-08","close":4433.7163},{"date":"2020-07-09","close":4268.1719},{"date":"2020-07-10","close":4102.627},{"date":"2020-07-13","close":4296.9619},{"date":"2020-07-14","close":4246.5791},{"date":"2020-07-15","close":4354.543},{"date":"2020-07-16","close":4347.3452},{"date":"2020-07-17","close":4332.9502},{"date":"2020-07-20","close":4340.1475},{"date":"2020-07-21","close":4426.5186},{"date":"2020-07-22","close":4383.333},{"date":"2020-07-23","close":4368.938},{"date":"2020-07-24","close":4282.5669},{"date":"2020-07-27","close":4404.9258},{"date":"2020-07-28","close":4304.1597},{"date":"2020-07-29","close":4311.3574},{"date":"2020-07-30","close":4390.5308},{"date":"2020-07-31","close":4282.5669},{"date":"2020-08-03","close":4318.5547},{"date":"2020-08-04","close":4534.4824},{"date":"2020-08-05","close":4412.1235},{"date":"2020-08-06","close":4476.9019},{"date":"2020-08-07","close":4448.1113},{"date":"2020-08-10","close":4469.7041},{"date":"2020-08-11","close":4440.9141},{"date":"2020-08-12","close":4426.5186},{"date":"2020-08-13","close":4462.5068},{"date":"2020-08-14","close":4318.5547},{"date":"2020-08-18","close":3742.7476},{"date":"2020-08-19","close":3836.3162},{"date":"2020-08-20","close":3591.5981},{"date":"2020-08-21","close":3649.1787},{"date":"2020-08-24","close":3685.1667},{"date":"2020-08-25","close":3872.3042},{"date":"2020-08-26","close":3850.7114},{"date":"2020-08-27","close":3685.1667},{"date":"2020-08-28","close":3728.3523},{"date":"2020-08-31","close":3908.292},{"date":"2020-09-01","close":3944.28},{"date":"2020-09-02","close":4009.0583},{"date":"2020-09-03","close":4037.8486},{"date":"2020-09-04","close":4260.9741},{"date":"2020-09-07","close":4541.6802},{"date":"2020-09-08","close":4512.8896},{"date":"2020-09-09","close":4642.4463},{"date":"2020-09-10","close":4692.8296},{"date":"2020-09-11","close":4858.374},{"date":"2020-09-14","close":4779.2007},{"date":"2020-09-15","close":4793.5957},{"date":"2020-09-16","close":4843.979},{"date":"2020-09-17","close":4656.8418},{"date":"2020-09-18","close":4793.5957},{"date":"2020-09-21","close":4592.0635},{"date":"2020-09-22","close":4383.333},{"date":"2020-09-23","close":4311.3574},{"date":"2020-09-24","close":4109.8247},{"date":"2020-09-25","close":4217.7886},{"date":"2020-09-28","close":4340.1475},{"date":"2020-09-29","close":4404.9258},{"date":"2020-10-05","close":4584.8657},{"date":"2020-10-06","close":4635.249},{"date":"2020-10-07","close":4843.979},{"date":"2020-10-08","close":5182.2656},{"date":"2020-10-12","close":5009.5234},{"date":"2020-10-13","close":5311.8223},{"date":"2020-10-14","close":6499.4248},{"date":"2020-10-15","close":6384.2637},{"date":"2020-10-16","close":6333.8804},{"date":"2020-10-19","close":6873.6997},{"date":"2020-10-20","close":6189.9287},{"date":"2020-10-21","close":6153.9404},{"date":"2020-10-22","close":5671.7021},{"date":"2020-10-23","close":5772.4683},{"date":"2020-10-26","close":5340.6128},{"date":"2020-10-27","close":5542.1455},{"date":"2020-10-28","close":5678.8994},{"date":"2020-10-29","close":5837.2466},{"date":"2020-10-30","close":5686.0972},{"date":"2020-11-02","close":6103.5576},{"date":"2020-11-03","close":6204.3237},{"date":"2020-11-04","close":5326.2178},{"date":"2020-11-05","close":5909.2227},{"date":"2020-11-06","close":7665.4346},{"date":"2020-11-09","close":8457.1699},{"date":"2020-11-10","close":8709.0859},{"date":"2020-11-11","close":7917.3506},{"date":"2020-11-12","close":7665.4346},{"date":"2020-11-13","close":7449.5068},{"date":"2020-11-16","close":7593.459},{"date":"2020-11-17","close":7377.5312},{"date":"2020-11-18","close":7701.4229},{"date":"2020-11-19","close":7809.3867},{"date":"2020-11-20","close":7737.4106},{"date":"2020-11-23","close":7953.3384},{"date":"2020-11-24","close":7953.3384},{"date":"2020-11-25","close":7449.5068},{"date":"2020-11-26","close":7629.4468},{"date":"2020-11-27","close":7737.4106},{"date":"2020-11-30","close":7773.3984},{"date":"2020-12-01","close":7701.4229},{"date":"2020-12-02","close":7773.3984},{"date":"2020-12-03","close":7737.4106},{"date":"2020-12-04","close":7449.5068},{"date":"2020-12-07","close":7521.4829},{"date":"2020-12-08","close":7233.5791},{"date":"2020-12-09","close":7413.519},{"date":"2020-12-10","close":7881.3623},{"date":"2020-12-11","close":8241.2422},{"date":"2020-12-14","close":8097.29},{"date":"2020-12-15","close":8277.2305},{"date":"2020-12-16","close":8097.29},{"date":"2020-12-17","close":8061.3022},{"date":"2020-12-18","close":7845.3745},{"date":"2020-12-21","close":7665.4346},{"date":"2020-12-22","close":7305.5552},{"date":"2020-12-23","close":7183.1963},{"date":"2020-12-24","close":7413.519},{"date":"2020-12-28","close":7305.5552},{"date":"2020-12-29","close":7557.4707},{"date":"2020-12-30","close":7773.3984},{"date":"2021-01-04","close":8169.2661},{"date":"2021-01-05","close":8241.2422},{"date":"2021-01-06","close":8745.0732},{"date":"2021-01-07","close":8421.1816},{"date":"2021-01-08","close":8061.3022},{"date":"2021-01-11","close":8313.2178},{"date":"2021-01-12","close":8169.2661},{"date":"2021-01-13","close":8205.2539},{"date":"2021-01-14","close":8277.2305},{"date":"2021-01-15","close":8493.1582},{"date":"2021-01-18","close":8061.3022},{"date":"2021-01-19","close":8565.1338},{"date":"2021-01-20","close":8709.0859},{"date":"2021-01-21","close":8349.2061},{"date":"2021-01-22","close":8421.1816},{"date":"2021-01-25","close":8385.1943},{"date":"2021-01-26","close":8241.2422},{"date":"2021-01-27","close":8205.2539},{"date":"2021-01-28","close":7701.4229},{"date":"2021-01-29","close":7197.5913},{"date":"2021-02-01","close":7233.5791},{"date":"2021-02-02","close":7341.543},{"date":"2021-02-03","close":7413.519},{"date":"2021-02-04","close":7485.4951},{"date":"2021-02-05","close":7449.5068},{"date":"2021-02-08","close":7341.543},{"date":"2021-02-09","close":7233.5791},{"date":"2021-02-10","close":7269.5674},{"date":"2021-02-15","close":7377.5312},{"date":"2021-02-16","close":7413.519},{"date":"2021-02-17","close":7449.5068},{"date":"2021-02-18","close":7269.5674},{"date":"2021-02-19","close":7197.5913},{"date":"2021-02-22","close":7082.4297},{"date":"2021-02-23","close":6844.9092},{"date":"2021-02-24","close":6398.6587},{"date":"2021-02-25","close":6398.6587},{"date":"2021-02-26","close":6045.9766},{"date":"2021-03-02","close":6038.7793},{"date":"2021-03-03","close":6117.9526},{"date":"2021-03-04","close":5902.0249},{"date":"2021-03-05","close":5736.4805},{"date":"2021-03-08","close":5549.3428},{"date":"2021-03-09","close":5419.7861},{"date":"2021-03-10","close":5398.1934},{"date":"2021-03-11","close":5578.1333},{"date":"2021-03-12","close":5887.6299},{"date":"2021-03-15","close":5974.001},{"date":"2021-03-16","close":5923.6177},{"date":"2021-03-17","close":6002.791},{"date":"2021-03-18","close":6168.3359},{"date":"2021-03-19","close":6269.1021},{"date":"2021-03-22","close":6117.9526},{"date":"2021-03-23","close":6125.1504},{"date":"2021-03-24","close":6254.707},{"date":"2021-03-25","close":6765.7358},{"date":"2021-03-26","close":6492.2275},{"date":"2021-03-29","close":6600.1914},{"date":"2021-03-30","close":6945.6758},{"date":"2021-03-31","close":6945.6758},{"date":"2021-04-01","close":6751.3408},{"date":"2021-04-02","close":6614.5864},{"date":"2021-04-05","close":6420.2515},{"date":"2021-04-06","close":6405.8564},{"date":"2021-04-07","close":6384.2637},{"date":"2021-04-08","close":6470.6348},{"date":"2021-04-09","close":6621.7842},{"date":"2021-04-12","close":6549.8081},{"date":"2021-04-13","close":6578.5986},{"date":"2021-04-14","close":6643.377},{"date":"2021-04-15","close":6485.0298},{"date":"2021-04-16","close":5866.0371},{"date":"2021-04-19","close":5758.0732},{"date":"2021-04-20","close":5786.8633},{"date":"2021-04-21","close":5779.666},{"date":"2021-04-22","close":5916.4199},{"date":"2021-04-23","close":5887.6299},{"date":"2021-04-26","close":5743.6777},{"date":"2021-04-27","close":5765.2705},{"date":"2021-04-28","close":5606.9238},{"date":"2021-04-29","close":5549.3428},{"date":"2021-04-30","close":5434.1816},{"date":"2021-05-03","close":5347.8105},{"date":"2021-05-04","close":5398.1934},{"date":"2021-05-06","close":5585.3311},{"date":"2021-05-07","close":5628.5166},{"date":"2021-05-10","close":5650.1094},{"date":"2021-05-11","close":5599.7261},{"date":"2021-05-12","close":5542.1455},{"date":"2021-05-13","close":5419.7861},{"date":"2021-05-14","close":5527.75},{"date":"2021-05-17","close":5498.96},{"date":"2021-05-18","close":5484.5645},{"date":"2021-05-20","close":5340.6128},{"date":"2021-05-21","close":5290.2295},{"date":"2021-05-24","close":5038.314},{"date":"2021-05-25","close":5268.6367},{"date":"2021-05-26","close":5297.4272},{"date":"2021-05-27","close":5477.3672},{"date":"2021-05-28","close":5592.5283},{"date":"2021-05-31","close":5628.5166},{"date":"2021-06-01","close":5606.9238},{"date":"2021-06-02","close":5556.5405},{"date":"2021-06-03","close":5643.9692},{"date":"2021-06-04","close":5827.0166},{"date":"2021-06-07","close":5910.9136},{"date":"2021-06-08","close":5788.8818},{"date":"2021-06-09","close":5621.0879},{"date":"2021-06-10","close":5560.0723},{"date":"2021-06-11","close":5750.7471},{"date":"2021-06-14","close":5659.2231},{"date":"2021-06-15","close":5666.8501},{"date":"2021-06-16","close":5659.2231},{"date":"2021-06-17","close":5872.7788},{"date":"2021-06-18","close":5834.6436},{"date":"2021-06-21","close":5704.9849},{"date":"2021-06-22","close":5575.3262},{"date":"2021-06-23","close":5651.5962},{"date":"2021-06-24","close":5521.9375},{"date":"2021-06-25","close":5491.4292},{"date":"2021-06-28","close":5453.2944},{"date":"2021-06-29","close":5453.2944},{"date":"2021-06-30","close":5422.7866},{"date":"2021-07-01","close":5483.8022},{"date":"2021-07-02","close":5514.3105},{"date":"2021-07-05","close":5483.8022},{"date":"2021-07-06","close":5590.5801},{"date":"2021-07-07","close":5781.2549},{"date":"2021-07-08","close":5666.8501},{"date":"2021-07-09","close":5727.8657},{"date":"2021-07-12","close":6032.9453},{"date":"2021-07-13","close":6353.2788},{"date":"2021-07-14","close":6261.7549},{"date":"2021-07-15","close":5994.8105},{"date":"2021-07-16","close":6139.7231},{"date":"2021-07-19","close":6360.9058},{"date":"2021-07-20","close":6818.5249},{"date":"2021-07-21","close":6894.7944},{"date":"2021-07-22","close":6727.001},{"date":"2021-07-23","close":6704.1201},{"date":"2021-07-26","close":7375.2949},{"date":"2021-07-27","close":7245.6357},{"date":"2021-07-28","close":7093.0962},{"date":"2021-07-29","close":7398.1758},{"date":"2021-07-30","close":7260.8901},{"date":"2021-08-02","close":6986.3184},{"date":"2021-08-03","close":6673.6123},{"date":"2021-08-04","close":6688.8662},{"date":"2021-08-05","close":6765.1357},{"date":"2021-08-06","close":6681.2393},{"date":"2021-08-09","close":6444.8027},{"date":"2021-08-10","close":6498.1914},{"date":"2021-08-11","close":6299.8896},{"date":"2021-08-12","close":6261.7549},{"date":"2021-08-13","close":6162.604},{"date":"2021-08-17","close":5849.8975},{"date":"2021-08-18","close":5964.3022},{"date":"2021-08-19","close":5605.834},{"date":"2021-08-20","close":5300.7549},{"date":"2021-08-23","close":5499.0562},{"date":"2021-08-24","close":5796.5088},{"date":"2021-08-25","close":6116.8423},{"date":"2021-08-26","close":5956.6753},{"date":"2021-08-27","close":6048.1992},{"date":"2021-08-30","close":6170.231},{"date":"2021-08-31","close":6177.8579},{"date":"2021-09-01","close":6238.874},{"date":"2021-09-02","close":6231.2471},{"date":"2021-09-03","close":6254.1279},{"date":"2021-09-06","close":6383.7866},{"date":"2021-09-07","close":6315.1436},{"date":"2021-09-08","close":6246.501},{"date":"2021-09-09","close":6162.604},{"date":"2021-09-10","close":6010.0645},{"date":"2021-09-13","close":5720.2388},{"date":"2021-09-14","close":5758.374},{"date":"2021-09-15","close":5628.7153},{"date":"2021-09-16","close":5643.9692},{"date":"2021-09-17","close":5598.207},{"date":"2021-09-23","close":5460.9214},{"date":"2021-09-24","close":5560.0723},{"date":"2021-09-27","close":5613.4609},{"date":"2021-09-28","close":5460.9214},{"date":"2021-09-29","close":5354.1436},{"date":"2021-09-30","close":5567.6992},{"date":"2021-10-01","close":5338.8896},{"date":"2021-10-05","close":5087.1992},{"date":"2021-10-06","close":4873.6436},{"date":"2021-10-07","close":5094.8262},{"date":"2021-10-08","close":5239.7388},{"date":"2021-10-12","close":5071.9453},{"date":"2021-10-13","close":5140.5879},{"date":"2021-10-14","close":5277.874},{"date":"2021-10-15","close":5316.0088},{"date":"2021-10-18","close":5270.2466},{"date":"2021-10-19","close":5460.9214},{"date":"2021-10-20","close":5567.6992},{"date":"2021-10-21","close":5415.1597},{"date":"2021-10-22","close":5384.6514},{"date":"2021-10-25","close":5628.7153},{"date":"2021-10-26","close":5659.2231},{"date":"2021-10-27","close":5521.9375},{"date":"2021-10-28","close":5476.1753},{"date":"2021-10-29","close":5460.9214},{"date":"2021-11-01","close":5316.0088},{"date":"2021-11-02","close":5399.9058},{"date":"2021-11-03","close":5346.5166},{"date":"2021-11-04","close":5186.3501},{"date":"2021-11-05","close":5132.9609},{"date":"2021-11-08","close":5171.0962},{"date":"2021-11-09","close":5033.8101},{"date":"2021-11-10","close":4881.2705},{"date":"2021-11-11","close":4904.1514},{"date":"2021-11-12","close":5064.3184},{"date":"2021-11-15","close":5262.6196},{"date":"2021-11-16","close":5262.6196},{"date":"2021-11-17","close":5186.3501},{"date":"2021-11-18","close":5132.9609},{"date":"2021-11-19","close":5193.9771},{"date":"2021-11-22","close":5117.707},{"date":"2021-11-23","close":5033.8101},{"date":"2021-11-24","close":5064.3184},{"date":"2021-11-25","close":5010.9292},{"date":"2021-11-26","close":4881.2705},{"date":"2021-11-29","close":4675.3418},{"date":"2021-11-30","close":4347.3813},{"date":"2021-12-01","close":4370.2627},{"date":"2021-12-02","close":4461.7861},{"date":"2021-12-03","close":4545.6831},{"date":"2021-12-06","close":4568.564},{"date":"2021-12-07","close":4660.0879},{"date":"2021-12-08","close":4644.834},{"date":"2021-12-09","close":4667.7148},{"date":"2021-12-10","close":4728.731},{"date":"2021-12-13","close":4789.7466},{"date":"2021-12-14","close":4705.8501},{"date":"2021-12-15","close":4667.7148},{"date":"2021-12-16","close":4675.3418},{"date":"2021-12-17","close":4621.9531},{"date":"2021-12-20","close":4553.3101},{"date":"2021-12-21","close":4576.1909},{"date":"2021-12-22","close":4560.937},{"date":"2021-12-23","close":4560.937},{"date":"2021-12-24","close":4568.564},{"date":"2021-12-27","close":4576.1909},{"date":"2021-12-28","close":4538.0562},{"date":"2021-12-29","close":4660.0879},{"date":"2021-12-30","close":4705.8501},{"date":"2022-01-03","close":10012.0},{"date":"2022-01-04","close":4919.4053},{"date":"2022-01-05","close":4805.0005},{"date":"2022-01-06","close":4751.6118},{"date":"2022-01-07","close":4911.7783},{"date":"2022-01-10","close":4812.6279},{"date":"2022-01-11","close":4721.104},{"date":"2022-01-12","close":4782.1196},{"date":"2022-01-13","close":4766.8657},{"date":"2022-01-14","close":4728.731},{"date":"2022-01-17","close":4583.8184},{"date":"2022-01-18","close":4477.0405},{"date":"2022-01-19","close":4423.6514},{"date":"2022-01-20","close":4522.8022},{"date":"2022-01-21","close":4438.9053},{"date":"2022-01-24","close":4248.231},{"date":"2022-01-25","close":4095.6912},{"date":"2022-01-26","close":4095.6912},{"date":"2022-01-27","close":3905.0164},{"date":"2022-01-28","close":4042.3022},{"date":"2022-02-03","close":4309.2466},{"date":"2022-02-04","close":4377.8896},{"date":"2022-02-07","close":4347.3813},{"date":"2022-02-08","close":4347.3813},{"date":"2022-02-09","close":4347.3813},{"date":"2022-02-10","close":4293.9927},{"date":"2022-02-11","close":4156.707},{"date":"2022-02-14","close":3966.0322},{"date":"2022-02-15","close":3897.3894},{"date":"2022-02-16","close":4126.1992},{"date":"2022-02-17","close":4088.0642},{"date":"2022-02-18","close":4179.5879},{"date":"2022-02-21","close":4171.9609},{"date":"2022-02-22","close":4171.9609},{"date":"2022-02-23","close":4171.9609},{"date":"2022-02-24","close":4011.7942},{"date":"2022-02-25","close":4210.0957},{"date":"2022-02-28","close":4210.0957},{"date":"2022-03-02","close":4515.1753},{"date":"2022-03-03","close":4621.9531},{"date":"2022-03-04","close":4621.9531},{"date":"2022-03-07","close":4530.4292},{"date":"2022-03-08","close":4446.5322},{"date":"2022-03-10","close":4446.5322},{"date":"2022-03-11","close":4515.1753},{"date":"2022-03-14","close":4385.5166},{"date":"2022-03-15","close":4301.6196},{"date":"2022-03-16","close":4477.0405},{"date":"2022-03-17","close":4576.1909},{"date":"2022-03-18","close":4583.8184},{"date":"2022-03-21","close":4583.8184},{"date":"2022-03-22","close":4667.7148},{"date":"2022-03-23","close":4728.731},{"date":"2022-03-24","close":4675.3418},{"date":"2022-03-25","close":4614.3262},{"date":"2022-03-28","close":4583.8184},{"date":"2022-03-29","close":4629.5801},{"date":"2022-03-30","close":4652.4609},{"date":"2022-03-31","close":4675.3418},{"date":"2022-04-01","close":4637.207},{"date":"2022-04-04","close":4675.3418},{"date":"2022-04-05","close":4721.104},{"date":"2022-04-06","close":4629.5801},{"date":"2022-04-07","close":4515.1753},{"date":"2022-04-08","close":4446.5322},{"date":"2022-04-11","close":4377.8896},{"date":"2022-04-12","close":4286.3657},{"date":"2022-04-13","close":4362.6357},{"date":"2022-04-14","close":4362.6357},{"date":"2022-04-15","close":4332.1274},{"date":"2022-04-18","close":4278.7388},{"date":"2022-04-19","close":4377.8896},{"date":"2022-04-20","close":4370.2627},{"date":"2022-04-21","close":4431.2783},{"date":"2022-04-22","close":4408.3975},{"date":"2022-04-25","close":4248.231},{"date":"2022-04-26","close":4271.1118},{"date":"2022-04-27","close":4187.2148},{"date":"2022-04-28","close":4118.5723},{"date":"2022-04-29","close":4133.8262},{"date":"2022-05-02","close":4171.9609},{"date":"2022-05-03","close":4240.604},{"date":"2022-05-04","close":4179.5879},{"date":"2022-05-06","close":4194.8418},{"date":"2022-05-09","close":8356.0},{"date":"2022-05-10","close":3966.0322},{"date":"2022-05-11","close":4057.5562},{"date":"2022-05-12","close":3966.0322},{"date":"2022-05-13","close":3943.1514},{"date":"2022-05-16","close":4011.7942},{"date":"2022-05-17","close":4057.5562},{"date":"2022-05-18","close":4065.1831},{"date":"2022-05-19","close":4088.0642},{"date":"2022-05-20","close":4110.9448},{"date":"2022-05-23","close":4080.437},{"date":"2022-05-24","close":4004.1672},{"date":"2022-05-25","close":3966.0322},{"date":"2022-05-26","close":4004.1672},{"date":"2022-05-27","close":4019.4211},{"date":"2022-05-30","close":4034.6753},{"date":"2022-05-31","close":4133.8262},{"date":"2022-06-02","close":4179.5879},{"date":"2022-06-03","close":4202.4688},{"date":"2022-06-07","close":4141.4531},{"date":"2022-06-08","close":4149.0801},{"date":"2022-06-09","close":4095.6912},{"date":"2022-06-10","close":4103.3179},{"date":"2022-06-13","close":3813.4927},{"date":"2022-06-14","close":3729.5957},{"date":"2022-06-15","close":3477.9053},{"date":"2022-06-16","close":3447.3972},{"date":"2022-06-17","close":3413.0759},{"date":"2022-06-20","close":3207.1472},{"date":"2022-06-21","close":3268.1631},{"date":"2022-06-22","close":3020.2861},{"date":"2022-06-23","close":2860.1194},{"date":"2022-06-24","close":3119.437},{"date":"2022-06-27","close":3237.6553},{"date":"2022-06-28","close":3264.3496},{"date":"2022-06-29","close":3249.0957},{"date":"2022-06-30","close":3264.3496},{"date":"2022-07-01","close":3161.3855},{"date":"2022-07-04","close":3077.4885},{"date":"2022-07-05","close":3165.199},{"date":"2022-07-06","close":3111.8101},{"date":"2022-07-07","close":3191.8933},{"date":"2022-07-08","close":3226.2148},{"date":"2022-07-11","close":3203.3337},{"date":"2022-07-12","close":3050.7942},{"date":"2022-07-13","close":3111.8101},{"date":"2022-07-14","close":3115.6235},{"date":"2022-07-15","close":3062.2346},{"date":"2022-07-18","close":3165.199},{"date":"2022-07-19","close":3184.2664},{"date":"2022-07-20","close":3218.5879},{"date":"2022-07-21","close":3260.5361},{"date":"2022-07-22","close":3271.9766},{"date":"2022-07-25","close":3275.7903},{"date":"2022-07-26","close":3374.9409},{"date":"2022-07-27","close":3355.8735},{"date":"2022-07-28","close":3283.4172},{"date":"2022-07-29","close":3336.8062},{"date":"2022-08-01","close":3394.0085},{"date":"2022-08-02","close":3439.7703},{"date":"2022-08-03","close":3447.3972},{"date":"2022-08-04","close":3439.7703},{"date":"2022-08-05","close":3432.1433},{"date":"2022-08-08","close":3538.9211},{"date":"2022-08-09","close":3626.6316},{"date":"2022-08-10","close":3573.2427},{"date":"2022-08-11","close":3512.2268},{"date":"2022-08-12","close":3500.7861},{"date":"2022-08-16","close":3287.2307},{"date":"2022-08-17","close":3218.5879},{"date":"2022-08-18","close":3172.8259},{"date":"2022-08-19","close":3165.199},{"date":"2022-08-22","close":3085.1155},{"date":"2022-08-23","close":3062.2346},{"date":"2022-08-24","close":3077.4885},{"date":"2022-08-25","close":3176.6394},{"date":"2022-08-26","close":3184.2664},{"date":"2022-08-29","close":3119.437},{"date":"2022-08-30","close":3111.8101},{"date":"2022-08-31","close":3104.1831},{"date":"2022-09-01","close":2951.6433},{"date":"2022-09-02","close":2940.2029},{"date":"2022-09-05","close":2936.3894},{"date":"2022-09-06","close":2955.4568},{"date":"2022-09-07","close":2833.425},{"date":"2022-09-08","close":2837.2385},{"date":"2022-09-13","close":2898.2544},{"date":"2022-09-14","close":2821.9846},{"date":"2022-09-15","close":2821.9846},{"date":"2022-09-16","close":2970.7107},{"date":"2022-09-19","close":2795.29},{"date":"2022-09-20","close":3127.064},{"date":"2022-09-21","close":3058.4211},{"date":"2022-09-22","close":2898.2544},{"date":"2022-09-23","close":2760.9688},{"date":"2022-09-26","close":2528.3457},{"date":"2022-09-27","close":2474.9568},{"date":"2022-09-28","close":2364.3655},{"date":"2022-09-29","close":2280.4685},{"date":"2022-09-30","close":2284.282},{"date":"2022-10-04","close":2364.3655},{"date":"2022-10-05","close":2333.8574},{"date":"2022-10-06","close":2410.1274},{"date":"2022-10-07","close":2379.6194},{"date":"2022-10-11","close":2215.6392},{"date":"2022-10-12","close":2192.7583},{"date":"2022-10-13","close":2040.2185},{"date":"2022-10-14","close":1735.1392},{"date":"2022-10-17","close":1666.4962},{"date":"2022-10-18","close":1719.8851},{"date":"2022-10-19","close":1719.8851},{"date":"2022-10-20","close":1685.5637},{"date":"2022-10-21","close":1651.2423},{"date":"2022-10-24","close":1685.5637},{"date":"2022-10-25","close":1689.3772},{"date":"2022-10-26","close":1655.0558},{"date":"2022-10-27","close":1666.4962},{"date":"2022-10-28","close":1666.4962},{"date":"2022-10-31","close":1643.6154},{"date":"2022-11-01","close":1658.8693},{"date":"2022-11-02","close":1643.6154},{"date":"2022-11-03","close":1616.9209},{"date":"2022-11-04","close":2032.5916},{"date":"2022-11-07","close":1960.1353},{"date":"2022-11-08","close":1986.8297},{"date":"2022-11-09","close":1963.9487},{"date":"2022-11-10","close":1906.7463},{"date":"2022-11-11","close":1826.663},{"date":"2022-11-14","close":1941.0677},{"date":"2022-11-15","close":2124.0432},{"date":"2022-11-16","close":2165.782},{"date":"2022-11-17","close":2815.0527},{"date":"2022-11-18","close":2810.4153},{"date":"2022-11-21","close":2666.6479},{"date":"2022-11-22","close":2703.7493},{"date":"2022-11-23","close":2648.0974},{"date":"2022-11-24","close":2634.1846},{"date":"2022-11-25","close":2569.2573},{"date":"2022-11-28","close":2393.0269},{"date":"2022-11-29","close":2406.9397},{"date":"2022-11-30","close":2365.2009},{"date":"2022-12-01","close":2397.6643},{"date":"2022-12-02","close":2328.0996},{"date":"2022-12-05","close":2188.9702},{"date":"2022-12-06","close":2212.1584},{"date":"2022-12-07","close":2184.3325},{"date":"2022-12-08","close":2063.7537},{"date":"2022-12-09","close":2049.8408},{"date":"2022-12-12","close":2008.1019},{"date":"2022-12-13","close":2017.3772},{"date":"2022-12-14","close":2008.1019},{"date":"2022-12-15","close":2031.2902},{"date":"2022-12-16","close":2008.1019},{"date":"2022-12-19","close":1989.5514},{"date":"2022-12-20","close":1998.8267},{"date":"2022-12-21","close":1864.3348},{"date":"2022-12-22","close":1808.683},{"date":"2022-12-23","close":1715.9301},{"date":"2022-12-26","close":1757.6689},{"date":"2022-12-27","close":1734.4806},{"date":"2022-12-28","close":1757.6689},{"date":"2022-12-29","close":1688.1041},{"date":"2023-01-02","close":1674.1912},{"date":"2023-01-03","close":1692.7418},{"date":"2023-01-04","close":1382.0193},{"date":"2023-01-05","close":1456.2217},{"date":"2023-01-06","close":1493.3229},{"date":"2023-01-09","close":1502.5983},{"date":"2023-01-10","close":1497.9606},{"date":"2023-01-11","close":1595.3512},{"date":"2023-01-12","close":1706.6548},{"date":"2023-01-13","close":1678.8289},{"date":"2023-01-16","close":1609.2642},{"date":"2023-01-17","close":1808.683},{"date":"2023-01-18","close":1808.683},{"date":"2023-01-19","close":1822.5959},{"date":"2023-01-20","close":1780.8572},{"date":"2023-01-25","close":1780.8572},{"date":"2023-01-26","close":1715.9301},{"date":"2023-01-27","close":1709.4374},{"date":"2023-01-30","close":1841.1466},{"date":"2023-01-31","close":1841.1466},{"date":"2023-02-01","close":1782.7122},{"date":"2023-02-02","close":1782.7122},{"date":"2023-02-03","close":1790.1324},{"date":"2023-02-06","close":1830.9437},{"date":"2023-02-07","close":1794.7701},{"date":"2023-02-08","close":1828.1611},{"date":"2023-02-09","close":1829.0887},{"date":"2023-02-10","close":1801.2628},{"date":"2023-02-13","close":1779.9296},{"date":"2023-02-14","close":1756.7413},{"date":"2023-02-15","close":1701.0896},{"date":"2023-02-16","close":1707.5823},{"date":"2023-02-17","close":1708.5098},{"date":"2023-02-20","close":1752.1038},{"date":"2023-02-21","close":1734.4806},{"date":"2023-02-22","close":1665.8435},{"date":"2023-02-23","close":1653.7855},{"date":"2023-02-24","close":1643.5828},{"date":"2023-02-27","close":1643.5828},{"date":"2023-02-28","close":1698.307},{"date":"2023-03-02","close":1667.6985},{"date":"2023-03-03","close":1690.8867},{"date":"2023-03-06","close":1692.7418},{"date":"2023-03-07","close":1887.5231},{"date":"2023-03-08","close":2096.2173},{"date":"2023-03-09","close":2049.8408},{"date":"2023-03-10","close":1994.189},{"date":"2023-03-13","close":1878.2478},{"date":"2023-03-14","close":1771.5818},{"date":"2023-03-15","close":1910.7113},{"date":"2023-03-16","close":1901.436},{"date":"2023-03-17","close":1859.6971},{"date":"2023-03-20","close":1878.2478},{"date":"2023-03-21","close":2086.9419},{"date":"2023-03-22","close":1975.6384},{"date":"2023-03-23","close":1887.5231},{"date":"2023-03-24","close":1915.349},{"date":"2023-03-27","close":1887.5231},{"date":"2023-03-28","close":1952.4502},{"date":"2023-03-29","close":2031.2902},{"date":"2023-03-30","close":2012.7396},{"date":"2023-03-31","close":1994.189},{"date":"2023-04-03","close":2003.4642},{"date":"2023-04-04","close":2040.5654},{"date":"2023-04-05","close":1984.9137},{"date":"2023-04-06","close":2379.1138},{"date":"2023-04-07","close":2578.5327},{"date":"2023-04-10","close":2550.7068},{"date":"2023-04-11","close":2750.1257},{"date":"2023-04-12","close":2601.7209},{"date":"2023-04-13","close":2578.5327},{"date":"2023-04-14","close":2550.7068},{"date":"2023-04-17","close":2504.3303},{"date":"2023-04-18","close":2434.7656},{"date":"2023-04-19","close":2648.0974},{"date":"2023-04-20","close":2504.3303},{"date":"2023-04-21","close":2773.314},{"date":"2023-04-24","close":3603.4531},{"date":"2023-04-25","close":3167.5142},{"date":"2023-04-26","close":3269.5425},{"date":"2023-04-27","close":3079.3987},{"date":"2023-04-28","close":3051.573},{"date":"2023-05-02","close":3427.2224},{"date":"2023-05-03","close":3468.9612},{"date":"2023-05-04","close":3348.3823},{"date":"2023-05-08","close":3394.759},{"date":"2023-05-09","close":3199.9778},{"date":"2023-05-10","close":3237.0789},{"date":"2023-05-11","close":3195.3401},{"date":"2023-05-12","close":3148.9636},{"date":"2023-05-15","close":3014.4717},{"date":"2023-05-16","close":3306.6436},{"date":"2023-05-17","close":3246.3542},{"date":"2023-05-18","close":3339.1072},{"date":"2023-05-19","close":3176.7893},{"date":"2023-05-22","close":3385.4836},{"date":"2023-05-23","close":3278.8176},{"date":"2023-05-24","close":3278.8176},{"date":"2023-05-25","close":3561.7144},{"date":"2023-05-26","close":3380.8459},{"date":"2023-05-30","close":3084.0364},{"date":"2023-05-31","close":3005.1965},{"date":"2023-06-01","close":3033.0222},{"date":"2023-06-02","close":2657.3728},{"date":"2023-06-05","close":2610.9963},{"date":"2023-06-07","close":2578.5327},{"date":"2023-06-08","close":2522.8809},{"date":"2023-06-09","close":2495.0549},{"date":"2023-06-12","close":2522.8809},{"date":"2023-06-13","close":2508.968},{"date":"2023-06-14","close":2457.9539},{"date":"2023-06-15","close":2393.0269},{"date":"2023-06-16","close":2425.4902},{"date":"2023-06-19","close":2476.5044},{"date":"2023-06-20","close":2406.9397},{"date":"2023-06-21","close":2481.1421},{"date":"2023-06-22","close":2448.6785},{"date":"2023-06-23","close":2536.7939},{"date":"2023-06-26","close":2476.5044},{"date":"2023-06-27","close":2420.8528},{"date":"2023-06-28","close":2527.5186},{"date":"2023-06-29","close":2448.6785},{"date":"2023-06-30","close":2096.2173},{"date":"2023-07-03","close":2210.0},{"date":"2023-07-04","close":2285.0},{"date":"2023-07-05","close":2220.0},{"date":"2023-07-06","close":2170.0},{"date":"2023-07-07","close":2210.0},{"date":"2023-07-10","close":2210.0},{"date":"2023-07-11","close":2260.0},{"date":"2023-07-12","close":2250.0},{"date":"2023-07-13","close":2255.0},{"date":"2023-07-14","close":2200.0},{"date":"2023-07-17","close":2190.0},{"date":"2023-07-18","close":2105.0},{"date":"2023-07-19","close":2050.0},{"date":"2023-07-20","close":2115.0},{"date":"2023-07-21","close":2055.0},{"date":"2023-07-24","close":2000.0},{"date":"2023-07-25","close":2030.0},{"date":"2023-07-26","close":1911.0},{"date":"2023-07-27","close":1997.0},{"date":"2023-07-28","close":2015.0},{"date":"2023-07-31","close":2085.0},{"date":"2023-08-01","close":2205.0},{"date":"2023-08-02","close":2095.0},{"date":"2023-08-03","close":2030.0},{"date":"2023-08-04","close":1935.0},{"date":"2023-08-07","close":2100.0},{"date":"2023-08-08","close":1935.0},{"date":"2023-08-09","close":1949.0},{"date":"2023-08-10","close":1907.0},{"date":"2023-08-11","close":1960.0},{"date":"2023-08-14","close":1997.0},{"date":"2023-08-16","close":1907.0},{"date":"2023-08-17","close":1831.0},{"date":"2023-08-18","close":1828.0},{"date":"2023-08-21","close":1912.0},{"date":"2023-08-22","close":1856.0},{"date":"2023-08-23","close":1820.0},{"date":"2023-08-24","close":1855.0},{"date":"2023-08-25","close":1818.0},{"date":"2023-08-28","close":1685.0},{"date":"2023-08-29","close":1704.0},{"date":"2023-08-30","close":1765.0},{"date":"2023-08-31","close":1714.0},{"date":"2023-09-01","close":1694.0},{"date":"2023-09-04","close":1693.0},{"date":"2023-09-05","close":1694.0},{"date":"2023-09-06","close":1699.0},{"date":"2023-09-07","close":1663.0},{"date":"2023-09-08","close":1709.0},{"date":"2023-09-11","close":1719.0},{"date":"2023-09-12","close":1691.0},{"date":"2023-09-13","close":1675.0},{"date":"2023-09-14","close":1675.0},{"date":"2023-09-15","close":1693.0},{"date":"2023-09-18","close":1661.0},{"date":"2023-09-19","close":1610.0},{"date":"2023-09-20","close":1660.0},{"date":"2023-09-21","close":1617.0},{"date":"2023-09-22","close":1577.0},{"date":"2023-09-25","close":1544.0},{"date":"2023-09-26","close":1521.0},{"date":"2023-09-27","close":1560.0},{"date":"2023-10-04","close":1484.0},{"date":"2023-10-05","close":1461.0},{"date":"2023-10-06","close":1522.0},{"date":"2023-10-10","close":1462.0},{"date":"2023-10-11","close":1520.0},{"date":"2023-10-12","close":1562.0},{"date":"2023-10-13","close":1497.0},{"date":"2023-10-16","close":1489.0},{"date":"2023-10-17","close":1500.0},{"date":"2023-10-18","close":1481.0},{"date":"2023-10-19","close":1434.0},{"date":"2023-10-20","close":1407.0},{"date":"2023-10-23","close":1397.0},{"date":"2023-10-24","close":1450.0},{"date":"2023-10-25","close":1456.0},{"date":"2023-10-26","close":1390.0},{"date":"2023-10-27","close":1388.0},{"date":"2023-10-30","close":1399.0},{"date":"2023-10-31","close":1338.0},{"date":"2023-11-01","close":1323.0},{"date":"2023-11-02","close":1462.0},{"date":"2023-11-03","close":1443.0},{"date":"2023-11-06","close":1469.0},{"date":"2023-11-07","close":1423.0},{"date":"2023-11-08","close":1418.0},{"date":"2023-11-09","close":1388.0},{"date":"2023-11-10","close":1359.0},{"date":"2023-11-13","close":1365.0},{"date":"2023-11-14","close":1515.0},{"date":"2023-11-15","close":1510.0},{"date":"2023-11-16","close":1539.0},{"date":"2023-11-17","close":1495.0},{"date":"2023-11-20","close":1540.0},{"date":"2023-11-21","close":1592.0},{"date":"2023-11-22","close":1607.0},{"date":"2023-11-23","close":1590.0},{"date":"2023-11-24","close":1592.0},{"date":"2023-11-27","close":1555.0},{"date":"2023-11-28","close":1554.0},{"date":"2023-11-29","close":1540.0},{"date":"2023-11-30","close":1590.0},{"date":"2023-12-01","close":1564.0},{"date":"2023-12-04","close":1576.0},{"date":"2023-12-05","close":1571.0},{"date":"2023-12-06","close":1611.0},{"date":"2023-12-07","close":1579.0},{"date":"2023-12-08","close":1606.0},{"date":"2023-12-11","close":1599.0},{"date":"2023-12-12","close":1611.0},{"date":"2023-12-13","close":1636.0},{"date":"2023-12-14","close":1660.0},{"date":"2023-12-15","close":1678.0},{"date":"2023-12-18","close":1679.0},{"date":"2023-12-19","close":1671.0},{"date":"2023-12-20","close":1692.0},{"date":"2023-12-21","close":1665.0},{"date":"2023-12-22","close":1632.0},{"date":"2023-12-26","close":1590.0},{"date":"2023-12-27","close":1589.0},{"date":"2023-12-28","close":1587.0},{"date":"2024-01-02","close":1643.0},{"date":"2024-01-03","close":1677.0},{"date":"2024-01-04","close":1658.0},{"date":"2024-01-05","close":1651.0},{"date":"2024-01-08","close":1694.0},{"date":"2024-01-09","close":1703.0},{"date":"2024-01-10","close":1800.0},{"date":"2024-01-11","close":1770.0},{"date":"2024-01-12","close":1715.0},{"date":"2024-01-15","close":1710.0},{"date":"2024-01-16","close":1731.0},{"date":"2024-01-17","close":1666.0},{"date":"2024-01-18","close":1671.0},{"date":"2024-01-19","close":1649.0},{"date":"2024-01-22","close":1661.0},{"date":"2024-01-23","close":1638.0},{"date":"2024-01-24","close":1628.0},{"date":"2024-01-25","close":1612.0},{"date":"2024-01-26","close":1611.0},{"date":"2024-01-29","close":1446.0},{"date":"2024-01-30","close":1432.0},{"date":"2024-01-31","close":1407.0},{"date":"2024-02-01","close":1424.0},{"date":"2024-02-02","close":1440.0},{"date":"2024-02-05","close":1415.0},{"date":"2024-02-06","close":1398.0},{"date":"2024-02-07","close":1423.0},{"date":"2024-02-08","close":1422.0},{"date":"2024-02-13","close":1448.0},{"date":"2024-02-14","close":1471.0},{"date":"2024-02-15","close":1516.0},{"date":"2024-02-16","close":1516.0},{"date":"2024-02-19","close":1517.0},{"date":"2024-02-20","close":1497.0},{"date":"2024-02-21","close":1470.0},{"date":"2024-02-22","close":1469.0},{"date":"2024-02-23","close":1463.0},{"date":"2024-02-26","close":1451.0},{"date":"2024-02-27","close":1467.0},{"date":"2024-02-28","close":1420.0},{"date":"2024-02-29","close":1406.0},{"date":"2024-03-04","close":1420.0},{"date":"2024-03-05","close":1394.0},{"date":"2024-03-06","close":1550.0},{"date":"2024-03-07","close":1406.0},{"date":"2024-03-08","close":1393.0},{"date":"2024-03-11","close":1377.0},{"date":"2024-03-12","close":1384.0},{"date":"2024-03-13","close":1387.0},{"date":"2024-03-14","close":1378.0},{"date":"2024-03-15","close":1369.0},{"date":"2024-03-18","close":1398.0},{"date":"2024-03-19","close":1469.0},{"date":"2024-03-20","close":1448.0},{"date":"2024-03-21","close":1425.0},{"date":"2024-03-22","close":1436.0},{"date":"2024-03-25","close":1413.0},{"date":"2024-03-26","close":1403.0},{"date":"2024-03-27","close":1392.0},{"date":"2024-03-28","close":1394.0},{"date":"2024-03-29","close":1384.0},{"date":"2024-04-01","close":1380.0},{"date":"2024-04-02","close":1364.0},{"date":"2024-04-03","close":1325.0},{"date":"2024-04-04","close":1317.0},{"date":"2024-04-05","close":1318.0},{"date":"2024-04-08","close":1302.0},{"date":"2024-04-09","close":1285.0},{"date":"2024-04-11","close":1280.0},{"date":"2024-04-12","close":1252.0},{"date":"2024-04-15","close":1238.0},{"date":"2024-04-16","close":1197.0},{"date":"2024-04-17","close":1220.0},{"date":"2024-04-18","close":1255.0},{"date":"2024-04-19","close":1249.0},{"date":"2024-04-22","close":1247.0},{"date":"2024-04-23","close":1222.0},{"date":"2024-04-24","close":1225.0},{"date":"2024-04-25","close":1208.0},{"date":"2024-04-26","close":1199.0},{"date":"2024-04-29","close":1231.0},{"date":"2024-04-30","close":1215.0},{"date":"2024-05-02","close":1196.0},{"date":"2024-05-03","close":1188.0},{"date":"2024-05-07","close":880.0},{"date":"2024-05-08","close":923.0},{"date":"2024-05-09","close":900.0},{"date":"2024-05-10","close":902.0},{"date":"2024-05-13","close":885.0},{"date":"2024-05-14","close":892.0},{"date":"2024-05-16","close":880.0},{"date":"2024-05-17","close":867.0},{"date":"2024-05-20","close":853.0},{"date":"2024-05-21","close":832.0},{"date":"2024-05-22","close":1081.0},{"date":"2024-05-23","close":1241.0},{"date":"2024-05-24","close":1285.0},{"date":"2024-05-27","close":1373.0},{"date":"2024-05-28","close":1308.0},{"date":"2024-05-29","close":1332.0},{"date":"2024-05-30","close":1276.0},{"date":"2024-05-31","close":1228.0},{"date":"2024-06-03","close":1146.0},{"date":"2024-06-04","close":1117.0},{"date":"2024-06-05","close":1098.0},{"date":"2024-06-07","close":1088.0},{"date":"2024-06-10","close":1108.0},{"date":"2024-06-11","close":1062.0},{"date":"2024-06-12","close":1034.0},{"date":"2024-06-13","close":1032.0},{"date":"2024-06-14","close":1015.0},{"date":"2024-06-17","close":1038.0},{"date":"2024-06-18","close":1214.0},{"date":"2024-06-19","close":1270.0},{"date":"2024-06-20","close":1198.0},{"date":"2024-06-21","close":1170.0},{"date":"2024-06-24","close":1126.0},{"date":"2024-06-25","close":1115.0},{"date":"2024-06-26","close":1110.0},{"date":"2024-06-27","close":1136.0},{"date":"2024-06-28","close":1180.0},{"date":"2024-07-01","close":1152.0},{"date":"2024-07-02","close":1133.0},{"date":"2024-07-03","close":1109.0},{"date":"2024-07-04","close":1075.0},{"date":"2024-07-05","close":1077.0},{"date":"2024-07-08","close":1084.0},{"date":"2024-07-09","close":1089.0},{"date":"2024-07-10","close":1055.0},{"date":"2024-07-11","close":1049.0},{"date":"2024-07-12","close":1023.0},{"date":"2024-07-15","close":1021.0},{"date":"2024-07-16","close":1030.0},{"date":"2024-07-17","close":1062.0},{"date":"2024-07-18","close":1018.0},{"date":"2024-07-19","close":1021.0},{"date":"2024-07-22","close":998.0},{"date":"2024-07-23","close":1019.0},{"date":"2024-07-24","close":1102.0},{"date":"2024-07-25","close":1052.0},{"date":"2024-07-26","close":1017.0},{"date":"2024-07-29","close":1060.0},{"date":"2024-07-30","close":1018.0},{"date":"2024-07-31","close":1008.0},{"date":"2024-08-01","close":1009.0},{"date":"2024-08-02","close":951.0},{"date":"2024-08-05","close":834.0},{"date":"2024-08-06","close":829.0},{"date":"2024-08-07","close":781.0},{"date":"2024-08-08","close":751.0},{"date":"2024-08-09","close":806.0},{"date":"2024-08-12","close":787.0},{"date":"2024-08-13","close":756.0},{"date":"2024-08-14","close":697.0},{"date":"2024-08-16","close":697.0},{"date":"2024-08-19","close":488.0},{"date":"2024-08-20","close":377.0},{"date":"2024-08-21","close":390.0},{"date":"2024-08-22","close":411.0},{"date":"2024-08-23","close":395.0},{"date":"2024-08-26","close":388.0},{"date":"2024-08-27","close":416.0},{"date":"2024-08-28","close":388.0},{"date":"2024-08-29","close":384.0},{"date":"2024-08-30","close":390.0},{"date":"2024-09-02","close":401.0},{"date":"2024-09-03","close":401.0},{"date":"2024-09-04","close":394.0},{"date":"2024-09-05","close":403.0},{"date":"2024-09-06","close":523.0},{"date":"2024-09-09","close":679.0},{"date":"2024-09-10","close":596.0},{"date":"2024-09-11","close":548.0},{"date":"2024-09-12","close":546.0},{"date":"2024-09-13","close":528.0},{"date":"2024-09-19","close":509.0},{"date":"2024-09-20","close":500.0},{"date":"2024-09-23","close":476.0},{"date":"2024-09-24","close":594.0},{"date":"2024-09-25","close":635.0},{"date":"2024-09-26","close":564.0},{"date":"2024-09-27","close":554.0},{"date":"2024-09-30","close":561.0},{"date":"2024-10-02","close":627.0},{"date":"2024-10-04","close":591.0},{"date":"2024-10-07","close":615.0},{"date":"2024-10-08","close":634.0},{"date":"2024-10-10","close":538.0},{"date":"2024-10-11","close":502.0},{"date":"2024-10-14","close":502.0},{"date":"2024-10-15","close":468.0},{"date":"2024-10-16","close":475.0},{"date":"2024-10-17","close":471.0},{"date":"2024-10-18","close":452.0},{"date":"2024-10-21","close":431.0},{"date":"2024-10-22","close":433.0},{"date":"2024-10-23","close":416.0},{"date":"2024-10-24","close":415.0},{"date":"2024-10-25","close":409.0},{"date":"2024-10-28","close":427.0},{"date":"2024-10-29","close":442.0},{"date":"2024-10-30","close":433.0},{"date":"2024-10-31","close":433.0},{"date":"2024-11-01","close":432.0},{"date":"2024-11-04","close":432.0},{"date":"2024-11-05","close":437.0},{"date":"2024-11-06","close":425.0},{"date":"2024-11-07","close":417.0},{"date":"2024-11-08","close":434.0},{"date":"2024-11-11","close":441.0},{"date":"2024-11-12","close":430.0},{"date":"2024-11-13","close":421.0},{"date":"2024-11-14","close":427.0},{"date":"2024-11-15","close":432.0},{"date":"2024-11-18","close":463.0},{"date":"2024-11-19","close":453.0},{"date":"2024-11-20","close":458.0},{"date":"2024-11-21","close":463.0},{"date":"2024-11-22","close":458.0},{"date":"2024-11-25","close":477.0},{"date":"2024-11-26","close":526.0},{"date":"2024-11-27","close":517.0},{"date":"2024-11-28","close":515.0},{"date":"2024-11-29","close":513.0},{"date":"2024-12-02","close":526.0},{"date":"2024-12-03","close":630.0},{"date":"2024-12-04","close":611.0},{"date":"2024-12-05","close":600.0},{"date":"2024-12-06","close":599.0},{"date":"2024-12-09","close":567.0},{"date":"2024-12-10","close":596.0},{"date":"2024-12-11","close":627.0},{"date":"2024-12-12","close":690.0},{"date":"2024-12-13","close":735.0},{"date":"2024-12-16","close":750.0},{"date":"2024-12-17","close":755.0},{"date":"2024-12-18","close":790.0},{"date":"2024-12-19","close":807.0},{"date":"2024-12-20","close":736.0},{"date":"2024-12-23","close":641.0},{"date":"2024-12-24","close":634.0},{"date":"2024-12-26","close":604.0},{"date":"2024-12-27","close":636.0},{"date":"2024-12-30","close":595.0},{"date":"2025-01-02","close":591.0},{"date":"2025-01-03","close":600.0},{"date":"2025-01-06","close":617.0},{"date":"2025-01-07","close":611.0},{"date":"2025-01-08","close":614.0},{"date":"2025-01-09","close":603.0},{"date":"2025-01-10","close":603.0},{"date":"2025-01-13","close":603.0},{"date":"2025-01-14","close":594.0},{"date":"2025-01-15","close":593.0},{"date":"2025-01-16","close":598.0},{"date":"2025-01-17","close":597.0},{"date":"2025-01-20","close":600.0},{"date":"2025-01-21","close":598.0},{"date":"2025-01-22","close":580.0},{"date":"2025-01-23","close":561.0},{"date":"2025-01-24","close":556.0},{"date":"2025-01-31","close":551.0},{"date":"2025-02-03","close":547.0},{"date":"2025-02-04","close":557.0},{"date":"2025-02-05","close":558.0},{"date":"2025-02-06","close":549.0},{"date":"2025-02-07","close":537.0},{"date":"2025-02-10","close":505.0},{"date":"2025-02-11","close":490.0},{"date":"2025-02-12","close":479.0},{"date":"2025-02-13","close":479.0},{"date":"2025-02-14","close":482.0},{"date":"2025-02-17","close":499.0},{"date":"2025-02-18","close":508.0},{"date":"2025-02-19","close":503.0},{"date":"2025-02-20","close":500.0},{"date":"2025-02-21","close":518.0},{"date":"2025-02-24","close":522.0},{"date":"2025-02-25","close":550.0},{"date":"2025-02-26","close":567.0},{"date":"2025-02-27","close":554.0},{"date":"2025-02-28","close":507.0},{"date":"2025-03-04","close":492.0},{"date":"2025-03-05","close":505.0},{"date":"2025-03-06","close":500.0},{"date":"2025-03-07","close":489.0},{"date":"2025-03-10","close":479.0},{"date":"2025-03-11","close":475.0},{"date":"2025-03-12","close":483.0},{"date":"2025-03-13","close":469.0},{"date":"2025-03-14","close":467.0},{"date":"2025-03-17","close":462.0},{"date":"2025-03-18","close":452.0},{"date":"2025-03-19","close":459.0},{"date":"2025-03-20","close":459.0},{"date":"2025-03-21","close":459.0},{"date":"2025-03-24","close":459.0},{"date":"2025-03-25","close":459.0},{"date":"2025-03-26","close":459.0},{"date":"2025-03-27","close":459.0},{"date":"2025-03-28","close":459.0},{"date":"2025-03-31","close":459.0},{"date":"2025-04-01","close":459.0},{"date":"2025-04-02","close":459.0},{"date":"2025-04-03","close":459.0},{"date":"2025-04-04","close":459.0},{"date":"2025-04-07","close":459.0},{"date":"2025-04-08","close":459.0},{"date":"2025-04-09","close":459.0},{"date":"2025-04-10","close":459.0},{"date":"2025-04-11","close":459.0},{"date":"2025-04-14","close":459.0},{"date":"2025-04-15","close":459.0},{"date":"2025-04-16","close":459.0},{"date":"2025-04-17","close":459.0},{"date":"2025-04-18","close":459.0},{"date":"2025-04-21","close":918.0},{"date":"2025-04-22","close":918.0},{"date":"2025-04-23","close":918.0},{"date":"2025-04-24","close":918.0},{"date":"2025-04-25","close":918.0},{"date":"2025-04-28","close":918.0},{"date":"2025-04-29","close":918.0},{"date":"2025-04-30","close":918.0},{"date":"2025-05-02","close":918.0},{"date":"2025-05-07","close":918.0},{"date":"2025-05-08","close":918.0},{"date":"2025-05-09","close":918.0},{"date":"2025-05-12","close":918.0},{"date":"2025-05-13","close":918.0},{"date":"2025-05-14","close":918.0},{"date":"2025-05-15","close":918.0},{"date":"2025-05-16","close":918.0},{"date":"2025-05-19","close":918.0},{"date":"2025-05-20","close":918.0},{"date":"2025-05-21","close":918.0},{"date":"2025-05-22","close":918.0},{"date":"2025-05-23","close":918.0},{"date":"2025-05-26","close":918.0},{"date":"2025-05-27","close":918.0},{"date":"2025-05-28","close":918.0},{"date":"2025-05-29","close":918.0},{"date":"2025-05-30","close":918.0},{"date":"2025-06-02","close":918.0},{"date":"2025-06-04","close":918.0},{"date":"2025-06-05","close":918.0},{"date":"2025-06-09","close":918.0},{"date":"2025-06-10","close":918.0},{"date":"2025-06-11","close":918.0},{"date":"2025-06-12","close":918.0},{"date":"2025-06-13","close":918.0},{"date":"2025-06-16","close":918.0},{"date":"2025-06-17","close":918.0},{"date":"2025-06-18","close":918.0},{"date":"2025-06-19","close":918.0},{"date":"2025-06-20","close":918.0},{"date":"2025-06-23","close":918.0},{"date":"2025-06-24","close":918.0},{"date":"2025-06-25","close":918.0},{"date":"2025-06-26","close":918.0},{"date":"2025-06-27","close":918.0},{"date":"2025-06-30","close":918.0},{"date":"2025-07-01","close":918.0},{"date":"2025-07-02","close":918.0},{"date":"2025-07-03","close":918.0},{"date":"2025-07-04","close":918.0},{"date":"2025-07-07","close":918.0},{"date":"2025-07-08","close":918.0},{"date":"2025-07-09","close":918.0},{"date":"2025-07-10","close":918.0},{"date":"2025-07-11","close":918.0},{"date":"2025-07-14","close":918.0},{"date":"2025-07-15","close":918.0},{"date":"2025-07-16","close":918.0},{"date":"2025-07-17","close":918.0},{"date":"2025-07-18","close":918.0},{"date":"2025-07-21","close":918.0},{"date":"2025-07-22","close":918.0},{"date":"2025-07-23","close":918.0},{"date":"2025-07-24","close":918.0},{"date":"2025-07-25","close":918.0},{"date":"2025-07-28","close":918.0},{"date":"2025-07-29","close":918.0},{"date":"2025-07-30","close":918.0},{"date":"2025-07-31","close":918.0},{"date":"2025-08-01","close":918.0},{"date":"2025-08-04","close":918.0},{"date":"2025-08-05","close":918.0},{"date":"2025-08-06","close":918.0},{"date":"2025-08-07","close":918.0},{"date":"2025-08-08","close":918.0},{"date":"2025-08-11","close":918.0},{"date":"2025-08-12","close":918.0},{"date":"2025-08-13","close":918.0},{"date":"2025-08-14","close":918.0},{"date":"2025-08-18","close":918.0},{"date":"2025-08-19","close":918.0},{"date":"2025-08-20","close":918.0},{"date":"2025-08-21","close":918.0},{"date":"2025-08-22","close":918.0},{"date":"2025-08-25","close":918.0},{"date":"2025-08-26","close":918.0},{"date":"2025-08-27","close":918.0},{"date":"2025-08-28","close":918.0},{"date":"2025-08-29","close":918.0},{"date":"2025-09-01","close":918.0},{"date":"2025-09-02","close":918.0},{"date":"2025-09-03","close":918.0},{"date":"2025-09-04","close":918.0},{"date":"2025-09-05","close":918.0},{"date":"2025-09-08","close":918.0},{"date":"2025-09-09","close":918.0},{"date":"2025-09-10","close":918.0},{"date":"2025-09-11","close":918.0},{"date":"2025-09-12","close":918.0},{"date":"2025-09-15","close":918.0},{"date":"2025-09-16","close":918.0},{"date":"2025-09-17","close":918.0},{"date":"2025-09-18","close":918.0},{"date":"2025-09-19","close":918.0},{"date":"2025-09-22","close":918.0},{"date":"2025-09-23","close":918.0},{"date":"2025-09-24","close":918.0},{"date":"2025-09-25","close":918.0},{"date":"2025-09-26","close":918.0},{"date":"2025-09-29","close":918.0},{"date":"2025-09-30","close":918.0},{"date":"2025-10-01","close":918.0},{"date":"2025-10-02","close":918.0},{"date":"2025-10-10","close":918.0},{"date":"2025-10-13","close":918.0},{"date":"2025-10-14","close":918.0},{"date":"2025-10-15","close":918.0},{"date":"2025-10-16","close":918.0},{"date":"2025-10-17","close":918.0},{"date":"2025-10-20","close":918.0},{"date":"2025-10-21","close":918.0},{"date":"2025-10-22","close":918.0},{"date":"2025-10-23","close":918.0},{"date":"2025-10-24","close":918.0},{"date":"2025-10-27","close":918.0},{"date":"2025-10-28","close":918.0},{"date":"2025-10-29","close":918.0},{"date":"2025-10-30","close":918.0},{"date":"2025-10-31","close":918.0},{"date":"2025-11-03","close":918.0},{"date":"2025-11-04","close":918.0},{"date":"2025-11-05","close":918.0},{"date":"2025-11-06","close":918.0},{"date":"2025-11-07","close":918.0},{"date":"2025-11-10","close":918.0},{"date":"2025-11-11","close":918.0},{"date":"2025-11-12","close":918.0},{"date":"2025-11-13","close":918.0},{"date":"2025-11-14","close":918.0},{"date":"2025-11-17","close":918.0},{"date":"2025-11-18","close":918.0},{"date":"2025-11-19","close":918.0},{"date":"2025-11-20","close":918.0},{"date":"2025-11-21","close":918.0},{"date":"2025-11-24","close":918.0},{"date":"2025-11-25","close":918.0},{"date":"2025-11-26","close":918.0},{"date":"2025-11-27","close":918.0},{"date":"2025-11-28","close":918.0},{"date":"2025-12-01","close":918.0},{"date":"2025-12-02","close":918.0},{"date":"2025-12-03","close":918.0},{"date":"2025-12-04","close":918.0},{"date":"2025-12-05","close":918.0},{"date":"2025-12-08","close":918.0},{"date":"2025-12-09","close":918.0},{"date":"2025-12-10","close":918.0},{"date":"2025-12-11","close":918.0},{"date":"2025-12-12","close":918.0},{"date":"2025-12-15","close":918.0},{"date":"2025-12-16","close":918.0},{"date":"2025-12-17","close":918.0},{"date":"2025-12-18","close":918.0},{"date":"2025-12-19","close":918.0},{"date":"2025-12-22","close":918.0},{"date":"2025-12-23","close":918.0},{"date":"2025-12-24","close":918.0},{"date":"2025-12-26","close":918.0},{"date":"2025-12-29","close":918.0},{"date":"2025-12-30","close":918.0},{"date":"2026-01-02","close":918.0},{"date":"2026-01-05","close":918.0},{"date":"2026-01-06","close":918.0},{"date":"2026-01-07","close":918.0},{"date":"2026-01-08","close":918.0},{"date":"2026-01-09","close":918.0},{"date":"2026-01-12","close":918.0},{"date":"2026-01-13","close":918.0},{"date":"2026-01-14","close":918.0},{"date":"2026-01-15","close":918.0},{"date":"2026-01-16","close":918.0},{"date":"2026-01-19","close":918.0},{"date":"2026-01-20","close":918.0},{"date":"2026-01-21","close":918.0},{"date":"2026-01-22","close":918.0},{"date":"2026-01-23","close":918.0},{"date":"2026-01-26","close":918.0},{"date":"2026-01-27","close":918.0},{"date":"2026-01-28","close":918.0},{"date":"2026-01-29","close":918.0},{"date":"2026-01-30","close":918.0},{"date":"2026-02-02","close":918.0},{"date":"2026-02-03","close":918.0},{"date":"2026-02-04","close":918.0},{"date":"2026-02-05","close":918.0},{"date":"2026-02-06","close":918.0},{"date":"2026-02-09","close":918.0},{"date":"2026-02-10","close":918.0},{"date":"2026-02-11","close":918.0},{"date":"2026-02-12","close":918.0},{"date":"2026-02-13","close":918.0},{"date":"2026-02-19","close":918.0},{"date":"2026-02-20","close":918.0},{"date":"2026-02-23","close":918.0},{"date":"2026-02-24","close":918.0},{"date":"2026-02-25","close":918.0},{"date":"2026-02-26","close":918.0},{"date":"2026-02-27","close":918.0},{"date":"2026-03-03","close":918.0},{"date":"2026-03-04","close":918.0},{"date":"2026-03-05","close":918.0},{"date":"2026-03-06","close":918.0},{"date":"2026-03-09","close":918.0},{"date":"2026-03-10","close":918.0},{"date":"2026-03-11","close":918.0},{"date":"2026-03-12","close":918.0},{"date":"2026-03-13","close":918.0},{"date":"2026-03-16","close":918.0},{"date":"2026-03-17","close":918.0},{"date":"2026-03-18","close":918.0},{"date":"2026-03-19","close":918.0},{"date":"2026-03-20","close":918.0},{"date":"2026-03-23","close":918.0},{"date":"2026-03-24","close":918.0},{"date":"2026-03-25","close":918.0},{"date":"2026-03-26","close":918.0},{"date":"2026-03-27","close":918.0},{"date":"2026-03-30","close":918.0},{"date":"2026-03-31","close":918.0},{"date":"2026-04-01","close":918.0},{"date":"2026-04-02","close":918.0},{"date":"2026-04-03","close":918.0},{"date":"2026-04-06","close":918.0},{"date":"2026-04-07","close":918.0},{"date":"2026-04-08","close":918.0},{"date":"2026-04-09","close":918.0},{"date":"2026-04-10","close":918.0},{"date":"2026-04-13","close":918.0},{"date":"2026-04-14","close":918.0},{"date":"2026-04-15","close":918.0},{"date":"2026-04-16","close":918.0},{"date":"2026-04-17","close":918.0},{"date":"2026-04-20","close":918.0},{"date":"2026-04-21","close":918.0},{"date":"2026-04-22","close":918.0},{"date":"2026-04-23","close":918.0},{"date":"2026-04-24","close":918.0},{"date":"2026-04-27","close":918.0},{"date":"2026-04-28","close":918.0},{"date":"2026-04-29","close":918.0},{"date":"2026-04-30","close":918.0},{"date":"2026-05-04","close":918.0},{"date":"2026-05-06","close":918.0},{"date":"2026-05-07","close":918.0},{"date":"2026-05-08","close":918.0},{"date":"2026-05-11","close":918.0},{"date":"2026-05-12","close":918.0},{"date":"2026-05-13","close":918.0},{"date":"2026-05-14","close":918.0},{"date":"2026-05-15","close":918.0},{"date":"2026-05-18","close":918.0},{"date":"2026-05-19","close":918.0},{"date":"2026-05-20","close":918.0},{"date":"2026-05-21","close":918.0},{"date":"2026-05-22","close":918.0},{"date":"2026-05-26","close":918.0},{"date":"2026-05-27","close":918.0},{"date":"2026-05-28","close":918.0},{"date":"2026-05-29","close":918.0},{"date":"2026-06-01","close":918.0},{"date":"2026-06-02","close":918.0},{"date":"2026-06-04","close":918.0},{"date":"2026-06-05","close":918.0},{"date":"2026-06-08","close":918.0},{"date":"2026-06-09","close":918.0},{"date":"2026-06-10","close":918.0},{"date":"2026-06-11","close":918.0},{"date":"2026-06-12","close":918.0},{"date":"2026-06-15","close":918.0},{"date":"2026-06-16","close":918.0},{"date":"2026-06-17","close":918.0},{"date":"2026-06-18","close":918.0},{"date":"2026-06-19","close":918.0},{"date":"2026-06-22","close":918.0},{"date":"2026-06-23","close":918.0},{"date":"2026-06-24","close":918.0},{"date":"2026-06-25","close":918.0},{"date":"2026-06-26","close":918.0},{"date":"2026-06-29","close":918.0},{"date":"2026-06-30","close":918.0},{"date":"2026-07-01","close":918.0},{"date":"2026-07-02","close":918.0},{"date":"2026-07-03","close":918.0},{"date":"2026-07-06","close":918.0},{"date":"2026-07-07","close":918.0},{"date":"2026-07-08","close":918.0},{"date":"2026-07-09","close":918.0},{"date":"2026-07-10","close":918.0},{"date":"2026-07-13","close":918.0},{"date":"2026-07-14","close":918.0},{"date":"2026-07-15","close":918.0},{"date":"2026-07-16","close":918.0},{"date":"2026-07-20","close":918.0},{"date":"2026-07-21","close":918.0},{"date":"2026-07-22","close":918.0},{"date":"2026-07-23","close":918.0},{"date":"2026-07-24","close":918.0},{"date":"2026-07-27","close":918.0},{"date":"2026-07-28","close":918.0},{"date":"2026-07-29","close":918.0},{"date":"2026-07-30","close":918.0},{"date":"2026-07-31","close":918.0},{"date":"2026-08-03","close":918.0},{"date":"2026-08-04","close":918.0},{"date":"2026-08-05","close":918.0},{"date":"2026-08-06","close":918.0},{"date":"2026-08-07","close":918.0},{"date":"2026-08-10","close":918.0},{"date":"2026-08-11","close":918.0},{"date":"2026-08-12","close":918.0},{"date":"2026-08-13","close":918.0},{"date":"2026-08-14","close":918.0},{"date":"2026-08-18","close":918.0},{"date":"2026-08-19","close":918.0},{"date":"2026-08-20","close":918.0},{"date":"2026-08-21","close":918.0},{"date":"2026-08-24","close":918.0},{"date":"2026-08-25","close":918.0},{"date":"2026-08-26","close":918.0},{"date":"2026-08-27","close":918.0},{"date":"2026-08-28","close":918.0},{"date":"2026-08-31","close":918.0},{"date":"2026-09-01","close":918.0},{"date":"2026-09-02","close":918.0},{"date":"2026-09-03","close":918.0},{"date":"2026-09-04","close":918.0},{"date":"2026-09-07","close":918.0},{"date":"2026-09-08","close":918.0},{"date":"2026-09-09","close":918.0},{"date":"2026-09-10","close":918.0},{"date":"2026-09-11","close":918.0},{"date":"2026-09-14","close":918.0},{"date":"2026-09-15","close":918.0},{"date":"2026-09-16","close":918.0},{"date":"2026-09-17","close":918.0},{"date":"2026-09-18","close":918.0},{"date":"2026-09-21","close":918.0},{"date":"2026-09-22","close":918.0},{"date":"2026-09-23","close":918.0},{"date":"2026-09-28","close":918.0},{"date":"2026-09-29","close":918.0},{"date":"2026-09-30","close":918.0},{"date":"2026-10-01","close":918.0},{"date":"2026-10-02","close":918.0},{"date":"2026-10-06","close":918.0},{"date":"2026-10-07","close":918.0},{"date":"2026-10-08","close":918.0},{"date":"2026-10-12","close":918.0},{"date":"2026-10-13","close":918.0},{"date":"2026-10-14","close":918.0},{"date":"2026-10-15","close":918.0},{"date":"2026-10-16","close":918.0},{"date":"2026-10-19","close":918.0},{"date":"2026-10-20","close":918.0},{"date":"2026-10-21","close":918.0},{"date":"2026-10-22","close":918.0},{"date":"2026-10-23","close":918.0}],"chart_data":[{"date":"2024-10-23","open":433,"high":449,"low":416,"close":416,"volume":196713,"rsi_14":30.97,"sma_20":1050.5,"sma_60":1224.47,"sma_120":1706.45},{"date":"2024-10-24","open":416,"high":424,"low":405,"close":415,"volume":89295,"rsi_14":16.46,"sma_20":1044.4,"sma_60":1204.33,"sma_120":1692.95},{"date":"2024-10-25","open":420,"high":424,"low":406,"close":409,"volume":134473,"rsi_14":18.18,"sma_20":1025.9,"sma_60":1181.23,"sma_120":1679.63},{"date":"2024-10-28","open":409,"high":515,"low":407,"close":427,"volume":2421955,"rsi_14":16.43,"sma_20":1005.1,"sma_60":1160.4,"sma_120":1666.77},{"date":"2024-10-29","open":439,"high":453,"low":420,"close":442,"volume":217587,"rsi_14":15.22,"sma_20":992.9,"sma_60":1141.23,"sma_120":1653.62},{"date":"2024-10-30","open":442,"high":454,"low":427,"close":433,"volume":150359,"rsi_14":22.22,"sma_20":980.8,"sma_60":1120.33,"sma_120":1640.58},{"date":"2024-10-31","open":428,"high":438,"low":415,"close":433,"volume":116189,"rsi_14":27.45,"sma_20":968.0,"sma_60":1100.83,"sma_120":1627.87},{"date":"2024-11-01","open":433,"high":439,"low":423,"close":432,"volume":95168,"rsi_14":35.0,"sma_20":948.5,"sma_60":1081.63,"sma_120":1615.27},{"date":"2024-11-04","open":432,"high":439,"low":426,"close":432,"volume":75658,"rsi_14":35.0,"sma_20":932.6,"sma_60":1062.4,"sma_120":1607.8},{"date":"2024-11-05","open":449,"high":449,"low":431,"close":437,"volume":67261,"rsi_14":33.9,"sma_20":914.8,"sma_60":1045.27,"sma_120":1599.7},{"date":"2024-11-06","open":442,"high":525,"low":420,"close":425,"volume":1025407,"rsi_14":31.75,"sma_20":893.9,"sma_60":1031.63,"sma_120":1591.78},{"date":"2024-11-07","open":440,"high":440,"low":410,"close":417,"volume":120584,"rsi_14":34.78,"sma_20":881.8,"sma_60":1017.9,"sma_120":1583.7},{"date":"2024-11-08","open":413,"high":530,"low":413,"close":434,"volume":3314937,"rsi_14":51.35,"sma_20":875.0,"sma_60":1006.33,"sma_120":1576.18},{"date":"2024-11-11","open":443,"high":456,"low":424,"close":441,"volume":381812,"rsi_14":53.45,"sma_20":872.3,"sma_60":996.0,"sma_120":1568.67},{"date":"2024-11-12","open":465,"high":465,"low":428,"close":430,"volume":213180,"rsi_14":56.36,"sma_20":868.5,"sma_60":983.47,"sma_120":1561.17},{"date":"2024-11-13","open":443,"high":443,"low":418,"close":421,"volume":126179,"rsi_14":52.54,"sma_20":863.1,"sma_60":971.27,"sma_120":1553.73},{"date":"2024-11-14","open":425,"high":487,"low":417,"close":427,"volume":700698,"rsi_14":57.63,"sma_20":858.7,"sma_60":960.3,"sma_120":1546.63},{"date":"2024-11-15","open":427,"high":445,"low":417,"close":432,"volume":127674,"rsi_14":52.38,"sma_20":856.7,"sma_60":951.47,"sma_120":1539.97},{"date":"2024-11-18","open":440,"high":500,"low":433,"close":463,"volume":490471,"rsi_14":58.68,"sma_20":859.9,"sma_60":943.67,"sma_120":1529.67},{"date":"2024-11-19","open":464,"high":498,"low":452,"close":453,"volume":193259,"rsi_14":58.2,"sma_20":861.9,"sma_60":942.5,"sma_120":1516.53},{"date":"2024-11-20","open":459,"high":470,"low":430,"close":458,"volume":87458,"rsi_14":59.84,"sma_20":866.1,"sma_60":945.2,"sma_120":1502.75},{"date":"2024-11-21","open":458,"high":473,"low":445,"close":463,"volume":115507,"rsi_14":61.83,"sma_20":870.9,"sma_60":947.63,"sma_120":1487.58},{"date":"2024-11-22","open":465,"high":474,"low":444,"close":458,"volume":131316,"rsi_14":59.56,"sma_20":875.8,"sma_60":949.2,"sma_120":1473.42},{"date":"2024-11-25","open":458,"high":484,"low":453,"close":477,"volume":142807,"rsi_14":63.33,"sma_20":880.8,"sma_60":951.93,"sma_120":1459.17},{"date":"2024-11-26","open":490,"high":578,"low":486,"close":526,"volume":1123693,"rsi_14":77.01,"sma_20":889.2,"sma_60":956.53,"sma_120":1446.67},{"date":"2024-11-27","open":567,"high":567,"low":511,"close":517,"volume":396061,"rsi_14":76.6,"sma_20":897.6,"sma_60":959.9,"sma_120":1434.82},{"date":"2024-11-28","open":518,"high":534,"low":507,"close":515,"volume":95236,"rsi_14":73.41,"sma_20":905.8,"sma_60":964.13,"sma_120":1424.3},{"date":"2024-11-29","open":515,"high":515,"low":485,"close":513,"volume":90882,"rsi_14":71.43,"sma_20":913.9,"sma_60":968.43,"sma_120":1414.23},{"date":"2024-12-02","open":513,"high":550,"low":500,"close":526,"volume":155521,"rsi_14":78.24,"sma_20":923.3,"sma_60":972.97,"sma_120":1404.7},{"date":"2024-12-03","open":528,"high":674,"low":528,"close":630,"volume":1063093,"rsi_14":89.43,"sma_20":942.6,"sma_60":980.6,"sma_120":1397.07},{"date":"2024-12-04","open":586,"high":623,"low":546,"close":611,"volume":487027,"rsi_14":83.09,"sma_20":961.2,"sma_60":987.6,"sma_120":1388.78},{"date":"2024-12-05","open":611,"high":646,"low":599,"close":600,"volume":170438,"rsi_14":79.58,"sma_20":979.5,"sma_60":994.47,"sma_120":1381.08},{"date":"2024-12-06","open":618,"high":618,"low":571,"close":599,"volume":176970,"rsi_14":76.77,"sma_20":996.0,"sma_60":1001.0,"sma_120":1373.83},{"date":"2024-12-09","open":595,"high":616,"low":540,"close":567,"volume":193903,"rsi_14":70.65,"sma_20":1008.6,"sma_60":1002.47,"sma_120":1366.08},{"date":"2024-12-10","open":567,"high":602,"low":567,"close":596,"volume":159077,"rsi_14":73.0,"sma_20":1025.2,"sma_60":999.7,"sma_120":1359.1},{"date":"2024-12-11","open":596,"high":635,"low":580,"close":627,"volume":253531,"rsi_14":75.15,"sma_20":1045.8,"sma_60":1000.73,"sma_120":1352.25},{"date":"2024-12-12","open":628,"high":700,"low":628,"close":690,"volume":419767,"rsi_14":80.21,"sma_20":1072.1,"sma_60":1005.47,"sma_120":1343.52},{"date":"2024-12-13","open":750,"high":755,"low":691,"close":735,"volume":467766,"rsi_14":81.46,"sma_20":1102.4,"sma_60":1011.77,"sma_120":1334.6},{"date":"2024-12-16","open":759,"high":777,"low":730,"close":750,"volume":393403,"rsi_14":79.79,"sma_20":1131.1,"sma_60":1019.17,"sma_120":1327.13},{"date":"2024-12-17","open":710,"high":778,"low":706,"close":755,"volume":367921,"rsi_14":81.99,"sma_20":1161.3,"sma_60":1027.37,"sma_120":1320.22},{"date":"2024-12-18","open":788,"high":890,"low":756,"close":790,"volume":1563285,"rsi_14":83.95,"sma_20":1194.5,"sma_60":1037.03,"sma_120":1314.62},{"date":"2024-12-19","open":821,"high":821,"low":756,"close":807,"volume":217551,"rsi_14":85.0,"sma_20":1228.9,"sma_60":1048.07,"sma_120":1309.48},{"date":"2024-12-20","open":807,"high":809,"low":705,"close":736,"volume":461376,"rsi_14":71.97,"sma_20":1256.7,"sma_60":1052.8,"sma_120":1303.25},{"date":"2024-12-23","open":729,"high":735,"low":620,"close":641,"volume":532809,"rsi_14":51.17,"sma_20":1273.1,"sma_60":1053.0,"sma_120":1295.0},{"date":"2024-12-24","open":641,"high":655,"low":576,"close":634,"volume":364057,"rsi_14":52.52,"sma_20":1283.9,"sma_60":1055.33,"sma_120":1285.9},{"date":"2024-12-26","open":660,"high":660,"low":604,"close":604,"volume":106923,"rsi_14":50.42,"sma_20":1292.6,"sma_60":1057.0,"sma_120":1276.77},{"date":"2024-12-27","open":604,"high":749,"low":585,"close":636,"volume":542245,"rsi_14":53.65,"sma_20":1304.7,"sma_60":1059.5,"sma_120":1268.48},{"date":"2024-12-30","open":580,"high":665,"low":580,"close":595,"volume":533818,"rsi_14":52.71,"sma_20":1312.9,"sma_60":1058.43,"sma_120":1259.92},{"date":"2025-01-02","open":599,"high":609,"low":576,"close":591,"volume":123614,"rsi_14":49.49,"sma_20":1319.4,"sma_60":1058.43,"sma_120":1251.85},{"date":"2025-01-03","open":585,"high":602,"low":582,"close":600,"volume":75781,"rsi_14":47.12,"sma_20":1316.4,"sma_60":1057.93,"sma_120":1243.9},{"date":"2025-01-06","open":595,"high":626,"low":593,"close":617,"volume":93984,"rsi_14":41.37,"sma_20":1317.0,"sma_60":1057.37,"sma_120":1236.12},{"date":"2025-01-07","open":617,"high":626,"low":600,"close":611,"volume":57848,"rsi_14":33.85,"sma_20":1318.1,"sma_60":1059.8,"sma_120":1228.15},{"date":"2025-01-08","open":611,"high":621,"low":600,"close":614,"volume":62158,"rsi_14":31.72,"sma_20":1319.6,"sma_60":1063.53,"sma_120":1220.8},{"date":"2025-01-09","open":615,"high":615,"low":600,"close":603,"volume":45181,"rsi_14":29.89,"sma_20":1323.2,"sma_60":1068.03,"sma_120":1213.37},{"date":"2025-01-10","open":603,"high":614,"low":598,"close":603,"volume":44551,"rsi_14":22.74,"sma_20":1323.9,"sma_60":1072.53,"sma_120":1206.37},{"date":"2025-01-13","open":612,"high":613,"low":595,"close":603,"volume":42600,"rsi_14":18.71,"sma_20":1321.5,"sma_60":1076.8,"sma_120":1199.4},{"date":"2025-01-14","open":602,"high":602,"low":589,"close":594,"volume":53088,"rsi_14":23.11,"sma_20":1311.9,"sma_60":1080.9,"sma_120":1192.13},{"date":"2025-01-15","open":594,"high":605,"low":591,"close":593,"volume":27447,"rsi_14":35.88,"sma_20":1297.7,"sma_60":1085.6,"sma_120":1184.32},{"date":"2025-01-16","open":591,"high":603,"low":591,"close":598,"volume":51740,"rsi_14":39.29,"sma_20":1282.5,"sma_60":1091.17,"sma_120":1177.32},{"date":"2025-01-17","open":650,"high":699,"low":597,"close":597,"volume":574083,"rsi_14":47.48,"sma_20":1266.7,"sma_60":1096.63,"sma_120":1170.25},{"date":"2025-01-20","open":597,"high":635,"low":597,"close":600,"volume":195884,"rsi_14":33.64,"sma_20":1247.7,"sma_60":1102.77,"sma_120":1163.62},{"date":"2025-01-21","open":615,"high":615,"low":598,"close":598,"volume":56719,"rsi_14":52.11,"sma_20":1226.8,"sma_60":1108.87,"sma_120":1156.6},{"date":"2025-01-22","open":599,"high":605,"low":569,"close":580,"volume":125787,"rsi_14":43.53,"sma_20":1211.2,"sma_60":1114.57,"sma_120":1147.9},{"date":"2025-01-23","open":580,"high":580,"low":555,"close":561,"volume":95166,"rsi_14":29.47,"sma_20":1203.2,"sma_60":1119.03,"sma_120":1139.72},{"date":"2025-01-24","open":577,"high":577,"low":556,"close":556,"volume":54526,"rsi_14":13.25,"sma_20":1195.4,"sma_60":1122.83,"sma_120":1132.03},{"date":"2025-01-31","open":557,"high":568,"low":535,"close":551,"volume":80712,"rsi_14":13.41,"sma_20":1190.1,"sma_60":1126.77,"sma_120":1123.55},{"date":"2025-02-03","open":554,"high":562,"low":542,"close":547,"volume":83335,"rsi_14":9.64,"sma_20":1181.2,"sma_60":1130.57,"sma_120":1115.7},{"date":"2025-02-04","open":548,"high":561,"low":538,"close":557,"volume":82310,"rsi_14":21.95,"sma_20":1177.4,"sma_60":1134.73,"sma_120":1108.18},{"date":"2025-02-05","open":557,"high":570,"low":556,"close":558,"volume":39446,"rsi_14":22.89,"sma_20":1174.1,"sma_60":1138.93,"sma_120":1100.67},{"date":"2025-02-06","open":557,"high":557,"low":540,"close":549,"volume":62243,"rsi_14":20.65,"sma_20":1169.0,"sma_60":1142.67,"sma_120":1093.97},{"date":"2025-02-07","open":549,"high":551,"low":533,"close":537,"volume":60567,"rsi_14":20.0,"sma_20":1161.0,"sma_60":1146.4,"sma_120":1089.02},{"date":"2025-02-10","open":537,"high":544,"low":492,"close":505,"volume":135724,"rsi_14":15.08,"sma_20":1150.4,"sma_60":1149.33,"sma_120":1083.62},{"date":"2025-02-11","open":501,"high":510,"low":456,"close":490,"volume":141197,"rsi_14":10.29,"sma_20":1138.0,"sma_60":1151.2,"sma_120":1078.77},{"date":"2025-02-12","open":490,"high":499,"low":453,"close":479,"volume":78819,"rsi_14":9.59,"sma_20":1125.6,"sma_60":1152.47,"sma_120":1074.23},{"date":"2025-02-13","open":490,"high":490,"low":465,"close":479,"volume":52578,"rsi_14":7.69,"sma_20":1113.2,"sma_60":1154.1,"sma_120":1068.78},{"date":"2025-02-14","open":480,"high":486,"low":470,"close":482,"volume":51878,"rsi_14":9.72,"sma_20":1101.1,"sma_60":1156.13,"sma_120":1063.7},{"date":"2025-02-17","open":482,"high":504,"low":478,"close":499,"volume":109119,"rsi_14":21.68,"sma_20":1091.6,"sma_60":1158.53,"sma_120":1059.42},{"date":"2025-02-18","open":505,"high":536,"low":502,"close":508,"volume":108730,"rsi_14":30.08,"sma_20":1083.1,"sma_60":1161.07,"sma_120":1056.27},{"date":"2025-02-19","open":506,"high":513,"low":501,"close":503,"volume":48948,"rsi_14":30.08,"sma_20":1073.6,"sma_60":1162.4,"sma_120":1053.03},{"date":"2025-02-20","open":503,"high":506,"low":494,"close":500,"volume":51157,"rsi_14":30.53,"sma_20":1063.9,"sma_60":1163.97,"sma_120":1053.23},{"date":"2025-02-21","open":508,"high":519,"low":501,"close":518,"volume":55198,"rsi_14":40.0,"sma_20":1055.7,"sma_60":1165.97,"sma_120":1055.58},{"date":"2025-02-24","open":518,"high":559,"low":511,"close":522,"volume":193810,"rsi_14":37.41,"sma_20":1048.1,"sma_60":1167.93,"sma_120":1057.78},{"date":"2025-02-25","open":524,"high":556,"low":522,"close":550,"volume":116821,"rsi_14":47.59,"sma_20":1045.1,"sma_60":1171.0,"sma_120":1060.1},{"date":"2025-02-26","open":550,"high":595,"low":541,"close":567,"volume":188965,"rsi_14":55.17,"sma_20":1045.7,"sma_60":1174.0,"sma_120":1062.97},{"date":"2025-02-27","open":585,"high":589,"low":552,"close":554,"volume":98871,"rsi_14":54.86,"sma_20":1045.5,"sma_60":1174.93,"sma_120":1065.73},{"date":"2025-02-28","open":513,"high":540,"low":462,"close":507,"volume":342016,"rsi_14":50.53,"sma_20":1041.1,"sma_60":1174.6,"sma_120":1067.25},{"date":"2025-03-04","open":510,"high":524,"low":482,"close":492,"volume":72850,"rsi_14":50.53,"sma_20":1035.6,"sma_60":1173.83,"sma_120":1068.98},{"date":"2025-03-05","open":492,"high":549,"low":480,"close":505,"volume":167458,"rsi_14":56.77,"sma_20":1030.4,"sma_60":1173.57,"sma_120":1071.0},{"date":"2025-03-06","open":513,"high":513,"low":499,"close":500,"volume":66816,"rsi_14":55.33,"sma_20":1024.6,"sma_60":1172.7,"sma_120":1072.83},{"date":"2025-03-07","open":498,"high":510,"low":485,"close":489,"volume":52984,"rsi_14":51.71,"sma_20":1018.6,"sma_60":1168.0,"sma_120":1074.3},{"date":"2025-03-10","open":489,"high":505,"low":467,"close":479,"volume":53568,"rsi_14":44.95,"sma_20":1012.8,"sma_60":1163.6,"sma_120":1075.6},{"date":"2025-03-11","open":482,"high":482,"low":450,"close":475,"volume":58545,"rsi_14":41.45,"sma_20":1009.8,"sma_60":1159.43,"sma_120":1076.95},{"date":"2025-03-12","open":499,"high":499,"low":475,"close":483,"volume":31000,"rsi_14":44.9,"sma_20":1009.1,"sma_60":1155.57,"sma_120":1078.28},{"date":"2025-03-13","open":493,"high":494,"low":468,"close":469,"volume":23929,"rsi_14":42.51,"sma_20":1008.1,"sma_60":1152.3,"sma_120":1077.38},{"date":"2025-03-14","open":469,"high":477,"low":460,"close":467,"volume":78229,"rsi_14":36.65,"sma_20":1006.9,"sma_60":1148.0,"sma_120":1073.85},{"date":"2025-03-17","open":476,"high":479,"low":462,"close":462,"volume":65887,"rsi_14":34.38,"sma_20":1004.9,"sma_60":1142.5,"sma_120":1071.62},{"date":"2025-03-18","open":471,"high":471,"low":450,"close":452,"volume":88422,"rsi_14":21.84,"sma_20":1000.2,"sma_60":1134.57,"sma_120":1070.02},{"date":"2025-03-19","open":452,"high":461,"low":446,"close":459,"volume":33134,"rsi_14":17.07,"sma_20":995.3,"sma_60":1125.37,"sma_120":1068.57},{"date":"2025-03-20","open":459,"high":459,"low":459,"close":459,"volume":0,"rsi_14":18.54,"sma_20":990.9,"sma_60":1115.67,"sma_120":1067.42},{"date":"2025-03-21","open":459,"high":459,"low":459,"close":459,"volume":0,"rsi_14":26.92,"sma_20":986.8,"sma_60":1105.8,"sma_120":1066.58},{"date":"2025-03-24","open":459,"high":459,"low":459,"close":459,"volume":0,"rsi_14":31.46,"sma_20":980.9,"sma_60":1094.77,"sma_120":1065.9},{"date":"2025-03-25","open":459,"high":459,"low":459,"close":459,"volume":0,"rsi_14":19.74,"sma_20":974.6,"sma_60":1083.17,"sma_120":1065.62},{"date":"2025-03-26","open":459,"high":459,"low":459,"close":459,"volume":0,"rsi_14":21.13,"sma_20":965.5,"sma_60":1073.93,"sma_120":1063.37},{"date":"2025-03-27","open":459,"high":459,"low":459,"close":459,"volume":0,"rsi_14":25.0,"sma_20":954.7,"sma_60":1067.87,"sma_120":1060.43},{"date":"2025-03-28","open":459,"high":459,"low":459,"close":459,"volume":0,"rsi_14":30.0,"sma_20":945.2,"sma_60":1062.03,"sma_120":1058.68},{"date":"2025-03-31","open":459,"high":459,"low":459,"close":459,"volume":0,"rsi_14":32.61,"sma_20":940.4,"sma_60":1057.2,"sma_120":1057.1},{"date":"2025-04-01","open":459,"high":459,"low":459,"close":459,"volume":0,"rsi_14":18.42,"sma_20":937.1,"sma_60":1051.3,"sma_120":1055.4},{"date":"2025-04-02","open":459,"high":459,"low":459,"close":459,"volume":0,"rsi_14":29.17,"sma_20":932.5,"sma_60":1046.77,"sma_120":1052.6},{"date":"2025-04-03","open":459,"high":459,"low":459,"close":459,"volume":0,"rsi_14":31.82,"sma_20":928.4,"sma_60":1042.37,"sma_120":1050.4},{"date":"2025-04-04","open":459,"high":459,"low":459,"close":459,"volume":0,"rsi_14":41.18,"sma_20":925.4,"sma_60":1037.67,"sma_120":1047.8},{"date":"2025-04-07","open":459,"high":459,"low":459,"close":459,"volume":0,"rsi_14":100.0,"sma_20":923.4,"sma_60":1032.4,"sma_120":1044.88},{"date":"2025-04-08","open":459,"high":459,"low":459,"close":459,"volume":0,"rsi_14":100.0,"sma_20":921.8,"sma_60":1027.33,"sma_120":1043.57},{"date":"2025-04-09","open":459,"high":459,"low":459,"close":459,"volume":0,"rsi_14":100.0,"sma_20":919.4,"sma_60":1022.17,"sma_120":1042.85},{"date":"2025-04-10","open":459,"high":459,"low":459,"close":459,"volume":0,"rsi_14":100.0,"sma_20":918.4,"sma_60":1017.37,"sma_120":1042.7},{"date":"2025-04-11","open":459,"high":459,"low":459,"close":459,"volume":0,"rsi_14":100.0,"sma_20":917.6,"sma_60":1012.57,"sma_120":1042.55},{"date":"2025-04-14","open":459,"high":459,"low":459,"close":459,"volume":0,"rsi_14":100.0,"sma_20":917.3,"sma_60":1007.77,"sma_120":1042.28},{"date":"2025-04-15","open":459,"high":459,"low":459,"close":459,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":1003.27,"sma_120":1042.08},{"date":"2025-04-16","open":459,"high":459,"low":459,"close":459,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":998.8,"sma_120":1042.2},{"date":"2025-04-17","open":459,"high":459,"low":459,"close":459,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":994.17,"sma_120":1042.67},{"date":"2025-04-18","open":459,"high":459,"low":459,"close":459,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":989.57,"sma_120":1043.1},{"date":"2025-04-21","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":984.87,"sma_120":1043.82},{"date":"2025-04-22","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":980.23,"sma_120":1044.55},{"date":"2025-04-23","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":976.2,"sma_120":1045.38},{"date":"2025-04-24","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":972.8,"sma_120":1045.92},{"date":"2025-04-25","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":969.57,"sma_120":1046.2},{"date":"2025-04-28","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":966.5,"sma_120":1046.63},{"date":"2025-04-29","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":963.57,"sma_120":1047.07},{"date":"2025-04-30","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":960.3,"sma_120":1047.52},{"date":"2025-05-02","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":957.0,"sma_120":1047.97},{"date":"2025-05-07","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":954.0,"sma_120":1048.33},{"date":"2025-05-08","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":951.4,"sma_120":1048.9},{"date":"2025-05-09","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":949.87,"sma_120":1049.6},{"date":"2025-05-12","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":948.83,"sma_120":1050.02},{"date":"2025-05-13","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":948.17,"sma_120":1050.32},{"date":"2025-05-14","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":947.5,"sma_120":1050.8},{"date":"2025-05-15","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":946.73,"sma_120":1051.43},{"date":"2025-05-16","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":945.4,"sma_120":1051.97},{"date":"2025-05-19","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":943.77,"sma_120":1052.42},{"date":"2025-05-20","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":942.3,"sma_120":1052.35},{"date":"2025-05-21","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":940.93,"sma_120":1052.45},{"date":"2025-05-22","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":938.97,"sma_120":1052.47},{"date":"2025-05-23","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":936.87,"sma_120":1052.4},{"date":"2025-05-26","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":933.83,"sma_120":1052.42},{"date":"2025-05-27","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":930.23,"sma_120":1052.12},{"date":"2025-05-28","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":927.07,"sma_120":1051.0},{"date":"2025-05-29","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":925.47,"sma_120":1050.03},{"date":"2025-05-30","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":924.37,"sma_120":1049.1},{"date":"2025-06-02","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":922.83,"sma_120":1048.2},{"date":"2025-06-04","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":921.47,"sma_120":1047.08},{"date":"2025-06-05","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":920.47,"sma_120":1044.23},{"date":"2025-06-09","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":919.8,"sma_120":1041.7},{"date":"2025-06-10","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":919.27,"sma_120":1039.35},{"date":"2025-06-11","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.47,"sma_120":1037.02},{"date":"2025-06-12","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.13,"sma_120":1035.22},{"date":"2025-06-13","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":917.87,"sma_120":1032.93},{"date":"2025-06-16","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":917.77,"sma_120":1030.13},{"date":"2025-06-17","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":1026.28},{"date":"2025-06-18","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":1021.68},{"date":"2025-06-19","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":1016.83},{"date":"2025-06-20","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":1011.9},{"date":"2025-06-23","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":1006.38},{"date":"2025-06-24","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":1000.58},{"date":"2025-06-25","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":995.97},{"date":"2025-06-26","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":992.93},{"date":"2025-06-27","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":990.02},{"date":"2025-06-30","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":987.6},{"date":"2025-07-01","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":984.65},{"date":"2025-07-02","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":982.38},{"date":"2025-07-03","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":980.18},{"date":"2025-07-04","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":977.83},{"date":"2025-07-07","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":975.2},{"date":"2025-07-08","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":972.67},{"date":"2025-07-09","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":970.08},{"date":"2025-07-10","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":967.68},{"date":"2025-07-11","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":965.28},{"date":"2025-07-14","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":962.88},{"date":"2025-07-15","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":960.63},{"date":"2025-07-16","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":958.4},{"date":"2025-07-17","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":956.08},{"date":"2025-07-18","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":953.78},{"date":"2025-07-21","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":951.43},{"date":"2025-07-22","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":949.12},{"date":"2025-07-23","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":947.1},{"date":"2025-07-24","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":945.4},{"date":"2025-07-25","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":943.78},{"date":"2025-07-28","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":942.25},{"date":"2025-07-29","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":940.78},{"date":"2025-07-30","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":939.15},{"date":"2025-07-31","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":937.5},{"date":"2025-08-01","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":936.0},{"date":"2025-08-04","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":934.7},{"date":"2025-08-05","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":933.93},{"date":"2025-08-06","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":933.42},{"date":"2025-08-07","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":933.08},{"date":"2025-08-08","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":932.75},{"date":"2025-08-11","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":932.37},{"date":"2025-08-12","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":931.7},{"date":"2025-08-13","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":930.88},{"date":"2025-08-14","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":930.15},{"date":"2025-08-18","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":929.47},{"date":"2025-08-19","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":928.48},{"date":"2025-08-20","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":927.43},{"date":"2025-08-21","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":925.92},{"date":"2025-08-22","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":924.12},{"date":"2025-08-25","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":922.53},{"date":"2025-08-26","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":921.73},{"date":"2025-08-27","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":921.18},{"date":"2025-08-28","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":920.42},{"date":"2025-08-29","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":919.73},{"date":"2025-09-01","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":919.23},{"date":"2025-09-02","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":918.9},{"date":"2025-09-03","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":918.63},{"date":"2025-09-04","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":918.23},{"date":"2025-09-05","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":918.07},{"date":"2025-09-08","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":917.93},{"date":"2025-09-09","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":917.88},{"date":"2025-09-10","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":918.0},{"date":"2025-09-11","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":918.0},{"date":"2025-09-12","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":918.0},{"date":"2025-09-15","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":918.0},{"date":"2025-09-16","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":918.0},{"date":"2025-09-17","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":918.0},{"date":"2025-09-18","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":918.0},{"date":"2025-09-19","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":918.0},{"date":"2025-09-22","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":918.0},{"date":"2025-09-23","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":918.0},{"date":"2025-09-24","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":918.0},{"date":"2025-09-25","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":918.0},{"date":"2025-09-26","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":918.0},{"date":"2025-09-29","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":918.0},{"date":"2025-09-30","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":918.0},{"date":"2025-10-01","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":918.0},{"date":"2025-10-02","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":918.0},{"date":"2025-10-10","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":918.0},{"date":"2025-10-13","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":918.0},{"date":"2025-10-14","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":918.0},{"date":"2025-10-15","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":918.0},{"date":"2025-10-16","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":918.0},{"date":"2025-10-17","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":918.0},{"date":"2025-10-20","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":918.0},{"date":"2025-10-21","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":918.0},{"date":"2025-10-22","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":918.0},{"date":"2025-10-23","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":918.0},{"date":"2025-10-24","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":918.0},{"date":"2025-10-27","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":918.0},{"date":"2025-10-28","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":918.0},{"date":"2025-10-29","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":918.0},{"date":"2025-10-30","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":918.0},{"date":"2025-10-31","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":918.0},{"date":"2025-11-03","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":918.0},{"date":"2025-11-04","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":918.0},{"date":"2025-11-05","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":918.0},{"date":"2025-11-06","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":918.0},{"date":"2025-11-07","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":918.0},{"date":"2025-11-10","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":918.0},{"date":"2025-11-11","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":918.0},{"date":"2025-11-12","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":918.0},{"date":"2025-11-13","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":918.0},{"date":"2025-11-14","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":918.0},{"date":"2025-11-17","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":918.0},{"date":"2025-11-18","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":918.0},{"date":"2025-11-19","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":918.0},{"date":"2025-11-20","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":918.0},{"date":"2025-11-21","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":918.0},{"date":"2025-11-24","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":918.0},{"date":"2025-11-25","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":918.0},{"date":"2025-11-26","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":918.0},{"date":"2025-11-27","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":918.0},{"date":"2025-11-28","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":918.0},{"date":"2025-12-01","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":918.0},{"date":"2025-12-02","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":918.0},{"date":"2025-12-03","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":918.0},{"date":"2025-12-04","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":918.0},{"date":"2025-12-05","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":918.0},{"date":"2025-12-08","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":918.0},{"date":"2025-12-09","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":918.0},{"date":"2025-12-10","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":918.0},{"date":"2025-12-11","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":918.0},{"date":"2025-12-12","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":918.0},{"date":"2025-12-15","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":918.0},{"date":"2025-12-16","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":918.0},{"date":"2025-12-17","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":918.0},{"date":"2025-12-18","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":918.0},{"date":"2025-12-19","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":918.0},{"date":"2025-12-22","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":918.0},{"date":"2025-12-23","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":918.0},{"date":"2025-12-24","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":918.0},{"date":"2025-12-26","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":918.0},{"date":"2025-12-29","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":918.0},{"date":"2025-12-30","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":918.0},{"date":"2026-01-02","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":918.0},{"date":"2026-01-05","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":918.0},{"date":"2026-01-06","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":918.0},{"date":"2026-01-07","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":918.0},{"date":"2026-01-08","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":918.0},{"date":"2026-01-09","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":918.0},{"date":"2026-01-12","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":918.0},{"date":"2026-01-13","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":918.0},{"date":"2026-01-14","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":918.0},{"date":"2026-01-15","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":918.0},{"date":"2026-01-16","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":918.0},{"date":"2026-01-19","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":918.0},{"date":"2026-01-20","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":918.0},{"date":"2026-01-21","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":918.0},{"date":"2026-01-22","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":918.0},{"date":"2026-01-23","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":918.0},{"date":"2026-01-26","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":918.0},{"date":"2026-01-27","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":918.0},{"date":"2026-01-28","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":918.0},{"date":"2026-01-29","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":918.0},{"date":"2026-01-30","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":918.0},{"date":"2026-02-02","open":0,"high":0,"low":0,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":918.0},{"date":"2026-02-03","open":0,"high":0,"low":0,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":918.0},{"date":"2026-02-04","open":0,"high":0,"low":0,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":918.0},{"date":"2026-02-05","open":0,"high":0,"low":0,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":918.0},{"date":"2026-02-06","open":0,"high":0,"low":0,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":918.0},{"date":"2026-02-09","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":918.0},{"date":"2026-02-10","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":918.0},{"date":"2026-02-11","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":918.0},{"date":"2026-02-12","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":918.0},{"date":"2026-02-13","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":918.0},{"date":"2026-02-19","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":918.0},{"date":"2026-02-20","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":918.0},{"date":"2026-02-23","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":918.0},{"date":"2026-02-24","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":918.0},{"date":"2026-02-25","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":918.0},{"date":"2026-02-26","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":918.0},{"date":"2026-02-27","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":918.0},{"date":"2026-03-03","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":918.0},{"date":"2026-03-04","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":918.0},{"date":"2026-03-05","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":918.0},{"date":"2026-03-06","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":918.0},{"date":"2026-03-09","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":918.0},{"date":"2026-03-10","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":918.0},{"date":"2026-03-11","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":918.0},{"date":"2026-03-12","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":918.0},{"date":"2026-03-13","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":918.0},{"date":"2026-03-16","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":918.0},{"date":"2026-03-17","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":918.0},{"date":"2026-03-18","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":918.0},{"date":"2026-03-19","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":918.0},{"date":"2026-03-20","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":918.0},{"date":"2026-03-23","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":918.0},{"date":"2026-03-24","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":918.0},{"date":"2026-03-25","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":918.0},{"date":"2026-03-26","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":918.0},{"date":"2026-03-27","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":918.0},{"date":"2026-03-30","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":918.0},{"date":"2026-03-31","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":918.0},{"date":"2026-04-01","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":918.0},{"date":"2026-04-02","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":918.0},{"date":"2026-04-03","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":918.0},{"date":"2026-04-06","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":918.0},{"date":"2026-04-07","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":918.0},{"date":"2026-04-08","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":918.0},{"date":"2026-04-09","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":918.0},{"date":"2026-04-10","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":918.0},{"date":"2026-04-13","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":918.0},{"date":"2026-04-14","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":918.0},{"date":"2026-04-15","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":918.0},{"date":"2026-04-16","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":918.0},{"date":"2026-04-17","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":918.0},{"date":"2026-04-20","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":918.0},{"date":"2026-04-21","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":918.0},{"date":"2026-04-22","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":918.0},{"date":"2026-04-23","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":918.0},{"date":"2026-04-24","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":918.0},{"date":"2026-04-27","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":918.0},{"date":"2026-04-28","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":918.0},{"date":"2026-04-29","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":918.0},{"date":"2026-04-30","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":918.0},{"date":"2026-05-04","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":918.0},{"date":"2026-05-06","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":918.0},{"date":"2026-05-07","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":918.0},{"date":"2026-05-08","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":918.0},{"date":"2026-05-11","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":918.0},{"date":"2026-05-12","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":918.0},{"date":"2026-05-13","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":918.0},{"date":"2026-05-14","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":918.0},{"date":"2026-05-15","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":918.0},{"date":"2026-05-18","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":918.0},{"date":"2026-05-19","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":918.0},{"date":"2026-05-20","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":918.0},{"date":"2026-05-21","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":918.0},{"date":"2026-05-22","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":918.0},{"date":"2026-05-26","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":918.0},{"date":"2026-05-27","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":918.0},{"date":"2026-05-28","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":918.0},{"date":"2026-05-29","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":918.0},{"date":"2026-06-01","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":918.0},{"date":"2026-06-02","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":918.0},{"date":"2026-06-04","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":918.0},{"date":"2026-06-05","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":918.0},{"date":"2026-06-08","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":918.0},{"date":"2026-06-09","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":918.0},{"date":"2026-06-10","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":918.0},{"date":"2026-06-11","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":918.0},{"date":"2026-06-12","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":918.0},{"date":"2026-06-15","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":918.0},{"date":"2026-06-16","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":918.0},{"date":"2026-06-17","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":918.0},{"date":"2026-06-18","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":918.0},{"date":"2026-06-19","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":918.0},{"date":"2026-06-22","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":918.0},{"date":"2026-06-23","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":918.0},{"date":"2026-06-24","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":918.0},{"date":"2026-06-25","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":918.0},{"date":"2026-06-26","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":918.0},{"date":"2026-06-29","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":918.0},{"date":"2026-06-30","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":918.0},{"date":"2026-07-01","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":918.0},{"date":"2026-07-02","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":918.0},{"date":"2026-07-03","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":918.0},{"date":"2026-07-06","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":918.0},{"date":"2026-07-07","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":918.0},{"date":"2026-07-08","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":918.0},{"date":"2026-07-09","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":918.0},{"date":"2026-07-10","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":918.0},{"date":"2026-07-13","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":918.0},{"date":"2026-07-14","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":918.0},{"date":"2026-07-15","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":918.0},{"date":"2026-07-16","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":918.0},{"date":"2026-07-20","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":918.0},{"date":"2026-07-21","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":918.0},{"date":"2026-07-22","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":918.0},{"date":"2026-07-23","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":918.0},{"date":"2026-07-24","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":918.0},{"date":"2026-07-27","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":918.0},{"date":"2026-07-28","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":918.0},{"date":"2026-07-29","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":918.0},{"date":"2026-07-30","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":918.0},{"date":"2026-07-31","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":918.0},{"date":"2026-08-03","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":918.0},{"date":"2026-08-04","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":918.0},{"date":"2026-08-05","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":918.0},{"date":"2026-08-06","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":918.0},{"date":"2026-08-07","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":918.0},{"date":"2026-08-10","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":918.0},{"date":"2026-08-11","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":918.0},{"date":"2026-08-12","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":918.0},{"date":"2026-08-13","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":918.0},{"date":"2026-08-14","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":918.0},{"date":"2026-08-18","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":918.0},{"date":"2026-08-19","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":918.0},{"date":"2026-08-20","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":918.0},{"date":"2026-08-21","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":918.0},{"date":"2026-08-24","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":918.0},{"date":"2026-08-25","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":918.0},{"date":"2026-08-26","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":918.0},{"date":"2026-08-27","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":918.0},{"date":"2026-08-28","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":918.0},{"date":"2026-08-31","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":918.0},{"date":"2026-09-01","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":918.0},{"date":"2026-09-02","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":918.0},{"date":"2026-09-03","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":918.0},{"date":"2026-09-04","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":918.0},{"date":"2026-09-07","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":918.0},{"date":"2026-09-08","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":918.0},{"date":"2026-09-09","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":918.0},{"date":"2026-09-10","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":918.0},{"date":"2026-09-11","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":918.0},{"date":"2026-09-14","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":918.0},{"date":"2026-09-15","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":918.0},{"date":"2026-09-16","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":918.0},{"date":"2026-09-17","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":918.0},{"date":"2026-09-18","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":918.0},{"date":"2026-09-21","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":918.0},{"date":"2026-09-22","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":918.0},{"date":"2026-09-23","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":918.0},{"date":"2026-09-28","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":918.0},{"date":"2026-09-29","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":918.0},{"date":"2026-09-30","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":918.0},{"date":"2026-10-01","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":918.0},{"date":"2026-10-02","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":918.0},{"date":"2026-10-06","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":918.0},{"date":"2026-10-07","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":918.0},{"date":"2026-10-08","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":918.0},{"date":"2026-10-12","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":918.0},{"date":"2026-10-13","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":918.0},{"date":"2026-10-14","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":918.0},{"date":"2026-10-15","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":918.0},{"date":"2026-10-16","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":918.0},{"date":"2026-10-19","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":918.0},{"date":"2026-10-20","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":918.0},{"date":"2026-10-21","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":918.0},{"date":"2026-10-22","open":918,"high":918,"low":918,"close":918,"volume":0,"rsi_14":100.0,"sma_20":918.0,"sma_60":918.0,"sma_120":918.0},{"date":"2026-10-23","open":918,"high":918,"low":918,"close":918,"volume":0}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":1.19,"ttm_eps":null,"close":595.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":0.62,"ttm_eps":null,"close":459.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":4.8,"pbr":1.36,"ttm_eps":null,"close":918.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":3.25,"pbr":1.38,"ttm_eps":null,"close":918.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":1.94,"ttm_eps":null,"close":918.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":49.65,"pbr":1.69,"ttm_eps":null,"close":918.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":9.49,"pbr":1.76,"ttm_eps":null,"close":918.0}],"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":"KC코트렐","phase":"above-fold","symbol_resolved":true}