{"status":"ok","report":{"price_analysis":{"current":6040.0,"change_1d":0.0,"change_7d":0.0,"change_30d":0.0,"high_30d":6040.0,"low_30d":6040.0},"summary":"피씨엘(241820)은 Healthcare 섹터 KR 시장 종목입니다, 시가총액 168.00억. 현재가 6,040원, 전일 대비 +0.0%, 30일 +0.0%. ROE 7.6%. 기술적 시그널: RSI 100(과매수), MACD 데드크로스.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE 7.6%입니다. 시가총액 168.00억. 매출 49.63억, 영업이익 -212.03억.","grade":"C","comment":"펀더멘탈 데이터 부족","per":null,"pbr":6.19,"roe":7.57,"eps":-17110.39,"revenue":4963108438.0,"operating_income":-21202686208.0,"net_income":-47602812676.0,"market_cap":16800000280,"profit_margin":-959.13,"roa":1.2,"operating_margin":-427.21,"gross_margin":86.53,"debt_ratio":5.293838840518982,"total_assets":17091705881.0,"total_equity":2715624965.0,"total_debt":14376080916.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2024Q4~2025Q3"},"technical":{"analysis":"RSI(14) 100.0로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(0.00)가 시그널선(0.00)을 하회합니다(데드크로스). SMA20 6040, SMA60 6040 — 혼조세입니다.","trend":"하락","grade":"D","comment":"하락 추세, RSI 100","rsi_14":100.0,"macd":0.0,"macd_signal":0.0,"sma_20":6040.0,"sma_60":6040.0,"bb_upper":6040.0,"bb_lower":6040.0,"atr_14":0.0},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 0.00, 기관 순매수 0.00. 30일 누적: 외국인 0.00, 기관 0.00.","foreign_trend":"중립","institution_trend":"중립","comment":"외국인 중립, 기관 중립","foreign_flow":0,"institutional_flow":0,"data":[{"date":"2026-10-23","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-22","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-21","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-20","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-19","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-16","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-15","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-14","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-13","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-12","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-08","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-07","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-06","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-02","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-01","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-30","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-29","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-28","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-23","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-22","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-21","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-18","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-17","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-16","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-15","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-14","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-11","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-10","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-09","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-08","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0}],"periods":{"d1":{"foreign_net":0,"institution_net":0,"retail_net":0},"d3":{"foreign_net":0,"institution_net":0,"retail_net":0},"d7":{"foreign_net":0,"institution_net":0,"retail_net":0},"d14":{"foreign_net":0,"institution_net":0,"retail_net":0},"d30":{"foreign_net":0,"institution_net":0,"retail_net":0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"적자 (EPS -17,110, PBR 6.19x) — 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 -17,110원"}]},"growth":{"grade":"C","percentile":57,"summary":"매출 -29.4%","metrics":[{"name":"매출 성장률 (QoQ)","value":-29.4,"unit":"%","percentile":25,"direction":"higher_better"},{"name":"영업이익 성장률","value":102.4,"unit":"%","percentile":89,"direction":"higher_better","note":"적자 → 흑자"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 7.6%","metrics":[{"name":"ROE","value":7.57,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-427.21,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-959.13,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":1.2,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":60,"summary":"RSI 100","metrics":[{"name":"RSI (14)","value":100.0,"unit":"","percentile":100,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":0.0,"unit":"%","percentile":50,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"F","percentile":12,"summary":"유동비율 0.7x, 순차입금비율 4.7x","metrics":[{"name":"유동비율","value":0.66,"unit":"x","percentile":15,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"순차입금비율","value":4.69,"unit":"x","percentile":10,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":-281.5,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.11,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -17,110, PBR 6.19x) — PBR 기준 평가"},"growth":{"grade":"C","reason":"매출 -29.4%"},"profitability":{"grade":"C","reason":"ROE 7.6%"},"momentum":{"grade":"C","reason":"RSI 100"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":1.2,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":7.57,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-124.05,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":5.29,"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":86.53,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":-427.21,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-959.13,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["RSI 100 과매수 구간","부채비율(부채총계/자본총계) 5.3배로 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","부채비율(부채총계/자본총계) 5.3배로 재무 리스크"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":6.19,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":6.19,"pbr_5y_low":0.06,"pbr_5y_avg":1.01,"pbr_percentile":100.0,"per_5y_median":null,"pbr_5y_median":0.12,"history":[{"quarter":"2024-Q1","per":null,"pbr":0.09},{"quarter":"2024-Q2","per":null,"pbr":0.06},{"quarter":"2024-Q3","per":null,"pbr":0.07},{"quarter":"2024-Q4","per":null,"pbr":0.22},{"quarter":"2025-Q1","per":null,"pbr":0.12},{"quarter":"2025-Q2","per":null,"pbr":0.33},{"quarter":"2025-Q3","per":null,"pbr":6.19},{"quarter":"현재","per":null,"pbr":6.19}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":false},"peer_comparison":{"peers":[],"sector":"Healthcare","industry":"MEDICAL DEVICES"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[],"trailing_per_history_meta":{},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"6.2배"},{"label":"ROE","value":"7.6%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:25:28.032518+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2025Q3","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.07570573796076441,"dividend_yield":null,"eps":71.89,"revenue":1200000000.0,"operating_income":100000000.0,"net_income":200000000.0,"market_cap":null,"profit_margin":0.16666666666666666,"operating_margin":0.08333333333333333,"roa":0.012028547263298182,"gross_margin":0.8652954616666667,"total_equity":2715624965.0,"total_assets":17091705881.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-1.7771465949870844,"dividend_yield":null,"eps":-1617.48,"revenue":1700000000.0,"operating_income":-4100000000.0,"net_income":-4500000000.0,"market_cap":null,"profit_margin":-2.6470588235294117,"operating_margin":-2.411764705882353,"roa":-0.2886889659677499,"gross_margin":0.5201000376470588,"total_equity":2510036573.0,"total_assets":15451587954.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.020890937688949555,"dividend_yield":null,"eps":-35.94,"revenue":2000000000.0,"operating_income":100000000.0,"net_income":-100000000.0,"market_cap":null,"profit_margin":-0.05,"operating_margin":0.05,"roa":-0.00809324000999093,"gross_margin":0.7463628265,"total_equity":6970739522.0,"total_assets":17993446978.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-6.070910338028712,"dividend_yield":null,"eps":-15528.86,"revenue":63108438.0,"operating_income":-17302686208.0,"net_income":-43202812676.0,"market_cap":null,"profit_margin":-684.580605148237,"operating_margin":-274.1738942738529,"roa":-2.0022909576216508,"gross_margin":-153.61905892837976,"total_equity":7116364807.0,"total_assets":21576690696.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.03030707681241893,"dividend_yield":null,"eps":-565.88,"revenue":379666061.0,"operating_income":-2307601610.0,"net_income":-1574340665.0,"market_cap":null,"profit_margin":-4.146645767739561,"operating_margin":-6.077977062058228,"roa":-0.02367255107041041,"gross_margin":-0.655580710439114,"total_equity":51946305305.0,"total_assets":66504900985.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.06579169048214327,"dividend_yield":null,"eps":-1171.25,"revenue":345346059.0,"operating_income":-2907442020.0,"net_income":-3258522189.0,"market_cap":null,"profit_margin":-9.43552736184547,"operating_margin":-8.418923408070512,"roa":-0.04631181023478415,"gross_margin":0.47073957198393857,"total_equity":49527868415.0,"total_assets":70360501403.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.11235805784378432,"dividend_yield":null,"eps":-1728.46,"revenue":458055370.0,"operating_income":-4591342798.0,"net_income":-4808740964.0,"market_cap":null,"profit_margin":-10.498165241464148,"operating_margin":-10.023554134950977,"roa":-0.07381675166305389,"gross_margin":-1.155213248564251,"total_equity":42798363164.0,"total_assets":65144304723.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.095799265738616,"dividend_yield":null,"eps":-1295.11,"revenue":6700341977.0,"operating_income":-4905699718.0,"net_income":-3603112040.0,"market_cap":null,"profit_margin":-0.5377504689116258,"operating_margin":-0.7321566175039427,"roa":-0.057933603232396824,"gross_margin":-0.4100722836881554,"total_equity":37611061131.0,"total_assets":62193819113.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.08501885165613354,"dividend_yield":null,"eps":-1242.58,"revenue":326012415.0,"operating_income":-2864544644.0,"net_income":-3456980954.0,"market_cap":null,"profit_margin":-10.603832231358428,"operating_margin":-8.786612141749265,"roa":-0.05141662487325016,"gross_margin":-0.20512332942903416,"total_equity":40661346121.0,"total_assets":67234692330.0},{"fiscal_year":2023,"fiscal_quarter":"Q2","report_date":"2023-06-30","per":null,"pbr":null,"roe":-0.2268417610244771,"dividend_yield":null,"eps":-1723.88,"revenue":612066000.0,"operating_income":-3970150302.0,"net_income":-4796007486.0,"market_cap":null,"profit_margin":-7.835768505357265,"operating_margin":-6.486474174353746,"roa":-0.08507456964344134,"gross_margin":-0.5801107070152566,"total_equity":21142524482.0,"total_assets":56374160999.0}],"current_price":6040.0,"change_pct":0.0,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2017-02-23","close":54540.0},{"date":"2017-02-24","close":50560.0},{"date":"2017-02-27","close":58720.0},{"date":"2017-02-28","close":56260.0},{"date":"2017-03-02","close":54900.0},{"date":"2017-03-03","close":51620.0},{"date":"2017-03-06","close":50620.0},{"date":"2017-03-07","close":48760.0},{"date":"2017-03-08","close":48820.0},{"date":"2017-03-09","close":44780.0},{"date":"2017-03-10","close":43040.0},{"date":"2017-03-13","close":42920.0},{"date":"2017-03-14","close":45360.0},{"date":"2017-03-15","close":43760.0},{"date":"2017-03-16","close":44600.0},{"date":"2017-03-17","close":47640.0},{"date":"2017-03-20","close":49540.0},{"date":"2017-03-21","close":48760.0},{"date":"2017-03-22","close":51320.0},{"date":"2017-03-23","close":50380.0},{"date":"2017-03-24","close":48220.0},{"date":"2017-03-27","close":46260.0},{"date":"2017-03-28","close":45140.0},{"date":"2017-03-29","close":46920.0},{"date":"2017-03-30","close":46800.0},{"date":"2017-03-31","close":45360.0},{"date":"2017-04-03","close":46440.0},{"date":"2017-04-04","close":46980.0},{"date":"2017-04-05","close":47980.0},{"date":"2017-04-06","close":47340.0},{"date":"2017-04-07","close":46440.0},{"date":"2017-04-10","close":44240.0},{"date":"2017-04-11","close":43760.0},{"date":"2017-04-12","close":43460.0},{"date":"2017-04-13","close":44420.0},{"date":"2017-04-14","close":42980.0},{"date":"2017-04-17","close":42700.0},{"date":"2017-04-18","close":43100.0},{"date":"2017-04-19","close":42640.0},{"date":"2017-04-20","close":42520.0},{"date":"2017-04-21","close":42860.0},{"date":"2017-04-24","close":42160.0},{"date":"2017-04-25","close":41920.0},{"date":"2017-04-26","close":41920.0},{"date":"2017-04-27","close":42040.0},{"date":"2017-04-28","close":40900.0},{"date":"2017-05-02","close":40020.0},{"date":"2017-05-04","close":40260.0},{"date":"2017-05-08","close":41680.0},{"date":"2017-05-10","close":41380.0},{"date":"2017-05-11","close":42760.0},{"date":"2017-05-12","close":42760.0},{"date":"2017-05-15","close":41680.0},{"date":"2017-05-16","close":40780.0},{"date":"2017-05-17","close":40080.0},{"date":"2017-05-18","close":39840.0},{"date":"2017-05-19","close":40200.0},{"date":"2017-05-22","close":39960.0},{"date":"2017-05-23","close":39000.0},{"date":"2017-05-24","close":38340.0},{"date":"2017-05-25","close":36920.0},{"date":"2017-05-26","close":37100.0},{"date":"2017-05-29","close":37340.0},{"date":"2017-05-30","close":37520.0},{"date":"2017-05-31","close":37920.0},{"date":"2017-06-01","close":37640.0},{"date":"2017-06-02","close":37040.0},{"date":"2017-06-05","close":37160.0},{"date":"2017-06-07","close":36620.0},{"date":"2017-06-08","close":37800.0},{"date":"2017-06-09","close":39300.0},{"date":"2017-06-12","close":39180.0},{"date":"2017-06-13","close":39360.0},{"date":"2017-06-14","close":41080.0},{"date":"2017-06-15","close":40260.0},{"date":"2017-06-16","close":39480.0},{"date":"2017-06-19","close":39540.0},{"date":"2017-06-20","close":41260.0},{"date":"2017-06-21","close":41260.0},{"date":"2017-06-22","close":40660.0},{"date":"2017-06-23","close":40600.0},{"date":"2017-06-26","close":39840.0},{"date":"2017-06-27","close":39360.0},{"date":"2017-06-28","close":38040.0},{"date":"2017-06-29","close":37760.0},{"date":"2017-06-30","close":38400.0},{"date":"2017-07-03","close":37860.0},{"date":"2017-07-04","close":37400.0},{"date":"2017-07-05","close":37400.0},{"date":"2017-07-06","close":38400.0},{"date":"2017-07-07","close":37980.0},{"date":"2017-07-10","close":39720.0},{"date":"2017-07-11","close":39540.0},{"date":"2017-07-12","close":39300.0},{"date":"2017-07-13","close":38100.0},{"date":"2017-07-14","close":36920.0},{"date":"2017-07-17","close":36860.0},{"date":"2017-07-18","close":36680.0},{"date":"2017-07-19","close":36680.0},{"date":"2017-07-20","close":37280.0},{"date":"2017-07-21","close":37400.0},{"date":"2017-07-24","close":39000.0},{"date":"2017-07-25","close":38160.0},{"date":"2017-07-26","close":37400.0},{"date":"2017-07-27","close":37040.0},{"date":"2017-07-28","close":36860.0},{"date":"2017-07-31","close":36020.0},{"date":"2017-08-01","close":36140.0},{"date":"2017-08-02","close":36140.0},{"date":"2017-08-03","close":34820.0},{"date":"2017-08-04","close":34820.0},{"date":"2017-08-07","close":35000.0},{"date":"2017-08-08","close":34240.0},{"date":"2017-08-09","close":32920.0},{"date":"2017-08-10","close":32080.0},{"date":"2017-08-11","close":29820.0},{"date":"2017-08-14","close":29440.0},{"date":"2017-08-16","close":29460.0},{"date":"2017-08-17","close":29580.0},{"date":"2017-08-18","close":29580.0},{"date":"2017-08-21","close":29620.0},{"date":"2017-08-22","close":29580.0},{"date":"2017-08-23","close":28940.0},{"date":"2017-08-24","close":30480.0},{"date":"2017-08-25","close":30240.0},{"date":"2017-08-28","close":30120.0},{"date":"2017-08-29","close":29700.0},{"date":"2017-08-30","close":29940.0},{"date":"2017-08-31","close":31440.0},{"date":"2017-09-01","close":30900.0},{"date":"2017-09-04","close":29620.0},{"date":"2017-09-05","close":29760.0},{"date":"2017-09-06","close":31620.0},{"date":"2017-09-07","close":35120.0},{"date":"2017-09-08","close":34520.0},{"date":"2017-09-11","close":33340.0},{"date":"2017-09-12","close":32740.0},{"date":"2017-09-13","close":30180.0},{"date":"2017-09-14","close":30180.0},{"date":"2017-09-15","close":30900.0},{"date":"2017-09-18","close":30600.0},{"date":"2017-09-19","close":30660.0},{"date":"2017-09-20","close":30900.0},{"date":"2017-09-21","close":30480.0},{"date":"2017-09-22","close":29940.0},{"date":"2017-09-25","close":29060.0},{"date":"2017-09-26","close":29020.0},{"date":"2017-09-27","close":28460.0},{"date":"2017-09-28","close":28400.0},{"date":"2017-09-29","close":28160.0},{"date":"2017-10-10","close":27780.0},{"date":"2017-10-11","close":28120.0},{"date":"2017-10-12","close":28580.0},{"date":"2017-10-13","close":28400.0},{"date":"2017-10-16","close":28420.0},{"date":"2017-10-17","close":28700.0},{"date":"2017-10-18","close":29640.0},{"date":"2017-10-19","close":29680.0},{"date":"2017-10-20","close":29180.0},{"date":"2017-10-23","close":29140.0},{"date":"2017-10-24","close":29560.0},{"date":"2017-10-25","close":30000.0},{"date":"2017-10-26","close":30480.0},{"date":"2017-10-27","close":30240.0},{"date":"2017-10-30","close":29740.0},{"date":"2017-10-31","close":30300.0},{"date":"2017-11-01","close":29760.0},{"date":"2017-11-02","close":31560.0},{"date":"2017-11-03","close":31860.0},{"date":"2017-11-06","close":31860.0},{"date":"2017-11-07","close":32560.0},{"date":"2017-11-08","close":33760.0},{"date":"2017-11-09","close":35300.0},{"date":"2017-11-10","close":35120.0},{"date":"2017-11-13","close":35480.0},{"date":"2017-11-14","close":36800.0},{"date":"2017-11-15","close":35900.0},{"date":"2017-11-16","close":34700.0},{"date":"2017-11-17","close":36140.0},{"date":"2017-11-20","close":38820.0},{"date":"2017-11-21","close":39840.0},{"date":"2017-11-22","close":39540.0},{"date":"2017-11-23","close":38940.0},{"date":"2017-11-24","close":38700.0},{"date":"2017-11-27","close":38220.0},{"date":"2017-11-28","close":38880.0},{"date":"2017-11-29","close":40420.0},{"date":"2017-11-30","close":52520.0},{"date":"2017-12-01","close":61940.0},{"date":"2017-12-04","close":62220.0},{"date":"2017-12-05","close":75920.0},{"date":"2017-12-06","close":98560.0},{"date":"2017-12-07","close":98560.0},{"date":"2017-12-08","close":69080.0},{"date":"2017-12-11","close":70860.0},{"date":"2017-12-12","close":81880.0},{"date":"2017-12-13","close":77720.0},{"date":"2017-12-14","close":72640.0},{"date":"2017-12-15","close":80400.0},{"date":"2017-12-18","close":80980.0},{"date":"2017-12-19","close":95880.0},{"date":"2017-12-20","close":90820.0},{"date":"2017-12-21","close":100340.0},{"date":"2017-12-22","close":99160.0},{"date":"2017-12-26","close":94680.0},{"date":"2017-12-27","close":95880.0},{"date":"2017-12-28","close":103320.0},{"date":"2018-01-02","close":5233.0806},{"date":"2018-01-03","close":5277.6807},{"date":"2018-01-04","close":5099.2803},{"date":"2018-01-05","close":4906.0132},{"date":"2018-01-08","close":4757.3462},{"date":"2018-01-09","close":4370.8115},{"date":"2018-01-10","close":4237.0112},{"date":"2018-01-11","close":4370.8115},{"date":"2018-01-12","close":4177.5444},{"date":"2018-01-15","close":4207.2778},{"date":"2018-01-16","close":4326.2114},{"date":"2018-01-17","close":4311.3447},{"date":"2018-01-18","close":4474.8784},{"date":"2018-01-19","close":4593.8125},{"date":"2018-01-22","close":4787.0796},{"date":"2018-01-23","close":4683.0127},{"date":"2018-01-24","close":4355.9448},{"date":"2018-01-25","close":4341.0781},{"date":"2018-01-26","close":4578.9458},{"date":"2018-01-29","close":4564.0791},{"date":"2018-01-30","close":4415.4116},{"date":"2018-01-31","close":4489.7451},{"date":"2018-02-01","close":4415.4116},{"date":"2018-02-02","close":4460.0117},{"date":"2018-02-05","close":4430.2783},{"date":"2018-02-06","close":4311.3447},{"date":"2018-02-07","close":4370.8115},{"date":"2018-02-08","close":4489.7451},{"date":"2018-02-09","close":4757.3462},{"date":"2018-02-12","close":5946.6826},{"date":"2018-02-13","close":5916.9492},{"date":"2018-02-14","close":6035.8828},{"date":"2018-02-19","close":5530.4146},{"date":"2018-02-20","close":5515.5479},{"date":"2018-02-21","close":5649.3486},{"date":"2018-02-22","close":5441.2144},{"date":"2018-02-23","close":5649.3486},{"date":"2018-02-26","close":5708.8154},{"date":"2018-02-27","close":5768.2822},{"date":"2018-02-28","close":5545.2812},{"date":"2018-03-02","close":5262.814},{"date":"2018-03-05","close":5381.7476},{"date":"2018-03-06","close":5500.6812},{"date":"2018-03-07","close":5411.481},{"date":"2018-03-08","close":5649.3486},{"date":"2018-03-09","close":5723.6821},{"date":"2018-03-12","close":5783.1489},{"date":"2018-03-13","close":5619.6152},{"date":"2018-03-14","close":5054.6802},{"date":"2018-03-15","close":5054.6802},{"date":"2018-03-16","close":5307.4141},{"date":"2018-03-19","close":5129.0137},{"date":"2018-03-20","close":5129.0137},{"date":"2018-03-21","close":5054.6802},{"date":"2018-03-22","close":4638.4126},{"date":"2018-03-23","close":4118.0776},{"date":"2018-03-26","close":4757.3462},{"date":"2018-03-27","close":4697.8794},{"date":"2018-03-28","close":4638.4126},{"date":"2018-03-29","close":4697.8794},{"date":"2018-03-30","close":4742.4795},{"date":"2018-04-02","close":5010.0801},{"date":"2018-04-03","close":5039.8135},{"date":"2018-04-04","close":5143.8804},{"date":"2018-04-05","close":5277.6807},{"date":"2018-04-06","close":5262.814},{"date":"2018-04-09","close":5500.6812},{"date":"2018-04-10","close":5426.3477},{"date":"2018-04-11","close":5143.8804},{"date":"2018-04-12","close":5114.147},{"date":"2018-04-13","close":5143.8804},{"date":"2018-04-16","close":5084.4136},{"date":"2018-04-17","close":5233.0806},{"date":"2018-04-18","close":4965.48},{"date":"2018-04-19","close":4638.4126},{"date":"2018-04-20","close":4861.4131},{"date":"2018-04-23","close":4460.0117},{"date":"2018-04-24","close":4504.6118},{"date":"2018-04-25","close":4370.8115},{"date":"2018-04-26","close":4742.4795},{"date":"2018-04-27","close":4712.7461},{"date":"2018-04-30","close":4519.4785},{"date":"2018-05-02","close":4341.0781},{"date":"2018-05-03","close":4192.4111},{"date":"2018-05-04","close":4103.2109},{"date":"2018-05-08","close":3776.1433},{"date":"2018-05-09","close":4162.6777},{"date":"2018-05-10","close":4162.6777},{"date":"2018-05-11","close":4460.0117},{"date":"2018-05-14","close":4430.2783},{"date":"2018-05-15","close":4400.5449},{"date":"2018-05-16","close":4311.3447},{"date":"2018-05-17","close":4237.0112},{"date":"2018-05-18","close":4147.811},{"date":"2018-05-21","close":4192.4111},{"date":"2018-05-23","close":3999.144},{"date":"2018-05-24","close":3939.6772},{"date":"2018-05-25","close":4073.4775},{"date":"2018-05-28","close":3924.8105},{"date":"2018-05-29","close":3805.877},{"date":"2018-05-30","close":3776.1433},{"date":"2018-05-31","close":3820.7437},{"date":"2018-06-01","close":3850.4771},{"date":"2018-06-04","close":3865.3438},{"date":"2018-06-05","close":3835.6104},{"date":"2018-06-07","close":3969.4106},{"date":"2018-06-08","close":4058.6108},{"date":"2018-06-11","close":3850.4771},{"date":"2018-06-12","close":3865.3438},{"date":"2018-06-14","close":3865.3438},{"date":"2018-06-15","close":3315.2756},{"date":"2018-06-18","close":3196.3418},{"date":"2018-06-19","close":3092.2749},{"date":"2018-06-20","close":3240.9419},{"date":"2018-06-21","close":3582.8762},{"date":"2018-06-22","close":3508.5427},{"date":"2018-06-25","close":3449.0759},{"date":"2018-06-26","close":3389.6091},{"date":"2018-06-27","close":3345.009},{"date":"2018-06-28","close":3315.2756},{"date":"2018-06-29","close":3359.8757},{"date":"2018-07-02","close":3151.7417},{"date":"2018-07-03","close":3196.3418},{"date":"2018-07-04","close":3226.0752},{"date":"2018-07-05","close":3181.4751},{"date":"2018-07-06","close":3181.4751},{"date":"2018-07-09","close":3419.3425},{"date":"2018-07-10","close":3642.343},{"date":"2018-07-11","close":3612.6096},{"date":"2018-07-12","close":3657.2097},{"date":"2018-07-13","close":3686.9431},{"date":"2018-07-16","close":4162.6777},{"date":"2018-07-17","close":4103.2109},{"date":"2018-07-18","close":3672.0764},{"date":"2018-07-19","close":3597.7429},{"date":"2018-07-20","close":3909.9438},{"date":"2018-07-23","close":3686.9431},{"date":"2018-07-24","close":3686.9431},{"date":"2018-07-25","close":3434.2092},{"date":"2018-07-26","close":3419.3425},{"date":"2018-07-27","close":3359.8757},{"date":"2018-07-30","close":3419.3425},{"date":"2018-07-31","close":3345.009},{"date":"2018-08-01","close":3642.343},{"date":"2018-08-02","close":3523.4094},{"date":"2018-08-03","close":3523.4094},{"date":"2018-08-06","close":3761.2766},{"date":"2018-08-07","close":3895.0771},{"date":"2018-08-08","close":3909.9438},{"date":"2018-08-09","close":3835.6104},{"date":"2018-08-10","close":3746.4099},{"date":"2018-08-13","close":3538.2761},{"date":"2018-08-14","close":3657.2097},{"date":"2018-08-16","close":3597.7429},{"date":"2018-08-17","close":3731.5432},{"date":"2018-08-20","close":3672.0764},{"date":"2018-08-21","close":3791.0103},{"date":"2018-08-22","close":3731.5432},{"date":"2018-08-23","close":3731.5432},{"date":"2018-08-24","close":3805.877},{"date":"2018-08-27","close":3746.4099},{"date":"2018-08-28","close":3746.4099},{"date":"2018-08-29","close":3746.4099},{"date":"2018-08-30","close":3805.877},{"date":"2018-08-31","close":3939.6772},{"date":"2018-09-03","close":3939.6772},{"date":"2018-09-04","close":3954.5439},{"date":"2018-09-05","close":3939.6772},{"date":"2018-09-06","close":3642.343},{"date":"2018-09-07","close":3434.2092},{"date":"2018-09-10","close":3449.0759},{"date":"2018-09-11","close":3345.009},{"date":"2018-09-12","close":3434.2092},{"date":"2018-09-13","close":3345.009},{"date":"2018-09-14","close":3315.2756},{"date":"2018-09-17","close":3315.2756},{"date":"2018-09-18","close":3463.9426},{"date":"2018-09-19","close":3419.3425},{"date":"2018-09-20","close":3330.1423},{"date":"2018-09-21","close":3255.8086},{"date":"2018-09-27","close":3359.8757},{"date":"2018-09-28","close":3330.1423},{"date":"2018-10-01","close":3255.8086},{"date":"2018-10-02","close":3151.7417},{"date":"2018-10-04","close":3166.6084},{"date":"2018-10-05","close":3003.0747},{"date":"2018-10-08","close":2836.5676},{"date":"2018-10-10","close":2747.3674},{"date":"2018-10-11","close":2601.6736},{"date":"2018-10-12","close":2741.4207},{"date":"2018-10-15","close":2705.7405},{"date":"2018-10-16","close":2899.0078},{"date":"2018-10-17","close":3151.7417},{"date":"2018-10-18","close":3166.6084},{"date":"2018-10-19","close":3315.2756},{"date":"2018-10-22","close":3478.8093},{"date":"2018-10-23","close":3285.5422},{"date":"2018-10-24","close":3300.4089},{"date":"2018-10-25","close":3270.6753},{"date":"2018-10-26","close":3032.8081},{"date":"2018-10-29","close":2759.2607},{"date":"2018-10-30","close":2973.3413},{"date":"2018-10-31","close":3166.6084},{"date":"2018-11-01","close":3077.4082},{"date":"2018-11-02","close":3240.9419},{"date":"2018-11-05","close":3270.6753},{"date":"2018-11-06","close":3196.3418},{"date":"2018-11-07","close":3166.6084},{"date":"2018-11-08","close":3092.2749},{"date":"2018-11-09","close":3107.1416},{"date":"2018-11-12","close":2943.6079},{"date":"2018-11-13","close":3077.4082},{"date":"2018-11-14","close":3017.9414},{"date":"2018-11-15","close":2967.3945},{"date":"2018-11-16","close":2967.3945},{"date":"2018-11-19","close":2925.7678},{"date":"2018-11-20","close":2783.0474},{"date":"2018-11-21","close":2616.5403},{"date":"2018-11-22","close":2637.3538},{"date":"2018-11-23","close":2574.9136},{"date":"2018-11-26","close":2696.8206},{"date":"2018-11-27","close":2670.0605},{"date":"2018-11-28","close":2557.0735},{"date":"2018-11-29","close":2563.0203},{"date":"2018-11-30","close":2497.6067},{"date":"2018-12-03","close":2393.5398},{"date":"2018-12-04","close":2408.4065},{"date":"2018-12-05","close":2461.9265},{"date":"2018-12-06","close":2351.9128},{"date":"2018-12-07","close":2453.0066},{"date":"2018-12-10","close":2375.6997},{"date":"2018-12-11","close":2366.7795},{"date":"2018-12-12","close":2363.8064},{"date":"2018-12-13","close":2348.9397},{"date":"2018-12-14","close":2348.9397},{"date":"2018-12-17","close":2375.6997},{"date":"2018-12-18","close":2363.8064},{"date":"2018-12-19","close":2384.6196},{"date":"2018-12-20","close":2378.6731},{"date":"2018-12-21","close":2351.9128},{"date":"2018-12-24","close":2354.8862},{"date":"2018-12-26","close":2295.4194},{"date":"2018-12-27","close":2464.8999},{"date":"2018-12-28","close":2854.4077},{"date":"2019-01-02","close":2833.5942},{"date":"2019-01-03","close":2783.0474},{"date":"2019-01-04","close":2863.3276},{"date":"2019-01-07","close":2884.1411},{"date":"2019-01-08","close":2890.0876},{"date":"2019-01-09","close":2884.1411},{"date":"2019-01-10","close":2786.0208},{"date":"2019-01-11","close":2857.3809},{"date":"2019-01-14","close":2794.9409},{"date":"2019-01-15","close":2800.8875},{"date":"2019-01-16","close":2780.0742},{"date":"2019-01-17","close":2726.554},{"date":"2019-01-18","close":2676.0071},{"date":"2019-01-21","close":2646.2737},{"date":"2019-01-22","close":2655.1938},{"date":"2019-01-23","close":2568.9668},{"date":"2019-01-24","close":2577.887},{"date":"2019-01-25","close":2583.8335},{"date":"2019-01-28","close":2690.8738},{"date":"2019-01-29","close":2690.8738},{"date":"2019-01-30","close":2699.7939},{"date":"2019-01-31","close":2684.9272},{"date":"2019-02-01","close":2625.4604},{"date":"2019-02-07","close":2488.6868},{"date":"2019-02-08","close":2506.5266},{"date":"2019-02-11","close":2509.5},{"date":"2019-02-12","close":2500.5801},{"date":"2019-02-13","close":2503.5535},{"date":"2019-02-14","close":2497.6067},{"date":"2019-02-15","close":2497.6067},{"date":"2019-02-18","close":2450.0332},{"date":"2019-02-19","close":2450.0332},{"date":"2019-02-20","close":2429.2197},{"date":"2019-02-21","close":2399.4863},{"date":"2019-02-22","close":2408.4065},{"date":"2019-02-25","close":2408.4065},{"date":"2019-02-26","close":2357.8596},{"date":"2019-02-27","close":2453.0066},{"date":"2019-02-28","close":2375.6997},{"date":"2019-03-04","close":2467.8733},{"date":"2019-03-05","close":2438.1399},{"date":"2019-03-06","close":2402.4597},{"date":"2019-03-07","close":2369.7529},{"date":"2019-03-08","close":2319.2063},{"date":"2019-03-11","close":2209.1926},{"date":"2019-03-12","close":2200.2725},{"date":"2019-03-13","close":2146.7524},{"date":"2019-03-14","close":2788.9941},{"date":"2019-03-15","close":3285.5422},{"date":"2019-03-18","close":3330.1423},{"date":"2019-03-19","close":3122.0083},{"date":"2019-03-20","close":2970.3679},{"date":"2019-03-21","close":2821.7009},{"date":"2019-03-22","close":2970.3679},{"date":"2019-03-25","close":2884.1411},{"date":"2019-03-26","close":2988.208},{"date":"2019-03-27","close":2943.6079},{"date":"2019-03-28","close":2952.5278},{"date":"2019-03-29","close":2943.6079},{"date":"2019-04-01","close":2973.3413},{"date":"2019-04-02","close":2988.208},{"date":"2019-04-03","close":3122.0083},{"date":"2019-04-04","close":3092.2749},{"date":"2019-04-05","close":3151.7417},{"date":"2019-04-08","close":3107.1416},{"date":"2019-04-09","close":3107.1416},{"date":"2019-04-10","close":3092.2749},{"date":"2019-04-11","close":2967.3945},{"date":"2019-04-12","close":2967.3945},{"date":"2019-04-15","close":2967.3945},{"date":"2019-04-16","close":2922.7944},{"date":"2019-04-17","close":2940.6345},{"date":"2019-04-18","close":2893.061},{"date":"2019-04-19","close":2970.3679},{"date":"2019-04-22","close":2970.3679},{"date":"2019-04-23","close":2970.3679},{"date":"2019-04-24","close":2931.7146},{"date":"2019-04-25","close":2848.4609},{"date":"2019-04-26","close":2655.1938},{"date":"2019-04-29","close":2598.7002},{"date":"2019-04-30","close":2705.7405},{"date":"2019-05-02","close":2720.6072},{"date":"2019-05-03","close":2705.7405},{"date":"2019-05-07","close":2619.5137},{"date":"2019-05-08","close":2583.8335},{"date":"2019-05-09","close":2482.74},{"date":"2019-05-10","close":2491.6599},{"date":"2019-05-13","close":2411.3799},{"date":"2019-05-14","close":2435.1665},{"date":"2019-05-15","close":2399.4863},{"date":"2019-05-16","close":2408.4065},{"date":"2019-05-17","close":2423.2732},{"date":"2019-05-20","close":2405.4331},{"date":"2019-05-21","close":2399.4863},{"date":"2019-05-22","close":2411.3799},{"date":"2019-05-23","close":2661.1404},{"date":"2019-05-24","close":2830.6208},{"date":"2019-05-27","close":2705.7405},{"date":"2019-05-28","close":2818.7275},{"date":"2019-05-29","close":2830.6208},{"date":"2019-05-30","close":3107.1416},{"date":"2019-05-31","close":3062.5415},{"date":"2019-06-03","close":2973.3413},{"date":"2019-06-04","close":2893.061},{"date":"2019-06-05","close":2887.1145},{"date":"2019-06-07","close":2893.061},{"date":"2019-06-10","close":2913.8745},{"date":"2019-06-11","close":2913.8745},{"date":"2019-06-12","close":2884.1411},{"date":"2019-06-13","close":2794.9409},{"date":"2019-06-14","close":2738.4473},{"date":"2019-06-17","close":2625.4604},{"date":"2019-06-18","close":2527.3401},{"date":"2019-06-19","close":2583.8335},{"date":"2019-06-20","close":2622.4871},{"date":"2019-06-21","close":2560.0469},{"date":"2019-06-24","close":2524.3667},{"date":"2019-06-25","close":2509.5},{"date":"2019-06-26","close":2476.7932},{"date":"2019-06-27","close":2378.6731},{"date":"2019-06-28","close":2429.2197},{"date":"2019-07-01","close":2470.8467},{"date":"2019-07-02","close":2417.3264},{"date":"2019-07-03","close":2399.4863},{"date":"2019-07-04","close":2414.353},{"date":"2019-07-05","close":2423.2732},{"date":"2019-07-08","close":2384.6196},{"date":"2019-07-09","close":2357.8596},{"date":"2019-07-10","close":2375.6997},{"date":"2019-07-11","close":2402.4597},{"date":"2019-07-12","close":2473.8201},{"date":"2019-07-15","close":2423.2732},{"date":"2019-07-16","close":2438.1399},{"date":"2019-07-17","close":2420.2998},{"date":"2019-07-18","close":2417.3264},{"date":"2019-07-19","close":2735.4739},{"date":"2019-07-22","close":2833.5942},{"date":"2019-07-23","close":2649.2471},{"date":"2019-07-24","close":2539.2334},{"date":"2019-07-25","close":2482.74},{"date":"2019-07-26","close":2381.6465},{"date":"2019-07-29","close":2393.5398},{"date":"2019-07-30","close":2378.6731},{"date":"2019-07-31","close":2378.6731},{"date":"2019-08-01","close":2405.4331},{"date":"2019-08-02","close":2378.6731},{"date":"2019-08-05","close":2221.0859},{"date":"2019-08-06","close":1995.1121},{"date":"2019-08-07","close":2069.4456},{"date":"2019-08-08","close":2179.4592},{"date":"2019-08-09","close":2197.2993},{"date":"2019-08-12","close":2191.3525},{"date":"2019-08-13","close":2262.7126},{"date":"2019-08-14","close":2331.0996},{"date":"2019-08-16","close":2331.0996},{"date":"2019-08-19","close":2256.7661},{"date":"2019-08-20","close":2316.2329},{"date":"2019-08-21","close":2328.1262},{"date":"2019-08-22","close":2328.1262},{"date":"2019-08-23","close":2331.0996},{"date":"2019-08-26","close":2244.8726},{"date":"2019-08-27","close":2215.1392},{"date":"2019-08-28","close":2227.0327},{"date":"2019-08-29","close":2173.5125},{"date":"2019-08-30","close":2197.2993},{"date":"2019-09-02","close":2212.166},{"date":"2019-09-03","close":2265.686},{"date":"2019-09-04","close":2259.7393},{"date":"2019-09-05","close":2235.9526},{"date":"2019-09-06","close":2235.9526},{"date":"2019-09-09","close":2227.0327},{"date":"2019-09-10","close":2209.1926},{"date":"2019-09-11","close":2256.7661},{"date":"2019-09-16","close":2271.6328},{"date":"2019-09-17","close":2345.9663},{"date":"2019-09-18","close":2351.9128},{"date":"2019-09-19","close":2316.2329},{"date":"2019-09-20","close":2313.2595},{"date":"2019-09-23","close":2262.7126},{"date":"2019-09-24","close":2230.0059},{"date":"2019-09-25","close":2200.2725},{"date":"2019-09-26","close":2197.2993},{"date":"2019-09-27","close":2143.7791},{"date":"2019-09-30","close":2185.4058},{"date":"2019-10-01","close":2235.9526},{"date":"2019-10-02","close":2230.0059},{"date":"2019-10-04","close":2212.166},{"date":"2019-10-07","close":2155.6724},{"date":"2019-10-08","close":2164.5925},{"date":"2019-10-10","close":2170.5391},{"date":"2019-10-11","close":2253.7927},{"date":"2019-10-14","close":2301.3662},{"date":"2019-10-15","close":2283.5261},{"date":"2019-10-16","close":2313.2595},{"date":"2019-10-17","close":2271.6328},{"date":"2019-10-18","close":2259.7393},{"date":"2019-10-21","close":2247.8459},{"date":"2019-10-22","close":2203.2458},{"date":"2019-10-23","close":2227.0327},{"date":"2019-10-24","close":2447.0598},{"date":"2019-10-25","close":2488.6868},{"date":"2019-10-28","close":2580.8604},{"date":"2019-10-29","close":2565.9934},{"date":"2019-10-30","close":2723.5806},{"date":"2019-10-31","close":2729.5273},{"date":"2019-11-01","close":2646.2737},{"date":"2019-11-04","close":2643.3003},{"date":"2019-11-05","close":2625.4604},{"date":"2019-11-06","close":2601.6736},{"date":"2019-11-07","close":2637.3538},{"date":"2019-11-08","close":2610.5938},{"date":"2019-11-11","close":2586.8069},{"date":"2019-11-12","close":2586.8069},{"date":"2019-11-13","close":2565.9934},{"date":"2019-11-14","close":2571.9402},{"date":"2019-11-15","close":2551.1267},{"date":"2019-11-18","close":2539.2334},{"date":"2019-11-19","close":2539.2334},{"date":"2019-11-20","close":2512.4734},{"date":"2019-11-21","close":2444.0864},{"date":"2019-11-22","close":2509.5},{"date":"2019-11-25","close":2488.6868},{"date":"2019-11-26","close":2441.1133},{"date":"2019-11-27","close":2467.8733},{"date":"2019-11-28","close":2432.1931},{"date":"2019-11-29","close":2414.353},{"date":"2019-12-02","close":2390.5664},{"date":"2019-12-03","close":2334.073},{"date":"2019-12-04","close":2230.0059},{"date":"2019-12-05","close":2230.0059},{"date":"2019-12-06","close":2241.8994},{"date":"2019-12-09","close":2280.5527},{"date":"2019-12-10","close":2274.6062},{"date":"2019-12-11","close":2268.6594},{"date":"2019-12-12","close":2280.5527},{"date":"2019-12-13","close":2348.9397},{"date":"2019-12-16","close":2354.8862},{"date":"2019-12-17","close":2366.7795},{"date":"2019-12-18","close":2360.833},{"date":"2019-12-19","close":2351.9128},{"date":"2019-12-20","close":2372.7263},{"date":"2019-12-23","close":2351.9128},{"date":"2019-12-24","close":2340.0195},{"date":"2019-12-26","close":2345.9663},{"date":"2019-12-27","close":2381.6465},{"date":"2019-12-30","close":2396.5132},{"date":"2020-01-02","close":2390.5664},{"date":"2020-01-03","close":2387.593},{"date":"2020-01-06","close":2310.2861},{"date":"2020-01-07","close":2345.9663},{"date":"2020-01-08","close":2256.7661},{"date":"2020-01-09","close":2301.3662},{"date":"2020-01-10","close":2378.6731},{"date":"2020-01-13","close":2366.7795},{"date":"2020-01-14","close":2390.5664},{"date":"2020-01-15","close":2393.5398},{"date":"2020-01-16","close":2473.8201},{"date":"2020-01-17","close":2473.8201},{"date":"2020-01-20","close":2616.5403},{"date":"2020-01-21","close":2533.2869},{"date":"2020-01-22","close":2461.9265},{"date":"2020-01-23","close":2542.2068},{"date":"2020-01-28","close":3300.4089},{"date":"2020-01-29","close":3835.6104},{"date":"2020-01-30","close":3657.2097},{"date":"2020-01-31","close":2964.4211},{"date":"2020-02-03","close":2771.1541},{"date":"2020-02-04","close":3493.676},{"date":"2020-02-05","close":2958.4746},{"date":"2020-02-06","close":2943.6079},{"date":"2020-02-07","close":2750.3406},{"date":"2020-02-10","close":2613.5669},{"date":"2020-02-11","close":2530.3135},{"date":"2020-02-12","close":2402.4597},{"date":"2020-02-13","close":2408.4065},{"date":"2020-02-14","close":2334.073},{"date":"2020-02-17","close":2325.1528},{"date":"2020-02-18","close":2393.5398},{"date":"2020-02-19","close":2500.5801},{"date":"2020-02-20","close":2774.1274},{"date":"2020-02-21","close":2619.5137},{"date":"2020-02-24","close":2506.5266},{"date":"2020-02-25","close":2429.2197},{"date":"2020-02-26","close":2533.2869},{"date":"2020-02-27","close":3285.5422},{"date":"2020-02-28","close":2958.4746},{"date":"2020-03-02","close":2738.4473},{"date":"2020-03-03","close":2786.0208},{"date":"2020-03-04","close":2860.3542},{"date":"2020-03-05","close":2768.1807},{"date":"2020-03-06","close":3166.6084},{"date":"2020-03-09","close":3984.2773},{"date":"2020-03-10","close":3077.4082},{"date":"2020-03-11","close":3166.6084},{"date":"2020-03-12","close":2988.208},{"date":"2020-03-13","close":2381.6465},{"date":"2020-03-16","close":2586.8069},{"date":"2020-03-17","close":3359.8757},{"date":"2020-03-18","close":3895.0771},{"date":"2020-03-19","close":3701.8098},{"date":"2020-03-20","close":3954.5439},{"date":"2020-03-23","close":3820.7437},{"date":"2020-03-24","close":3657.2097},{"date":"2020-03-25","close":4326.2114},{"date":"2020-03-26","close":5619.6152},{"date":"2020-03-27","close":5545.2812},{"date":"2020-03-30","close":5679.082},{"date":"2020-03-31","close":6035.8828},{"date":"2020-04-01","close":5203.3472},{"date":"2020-04-02","close":4801.9463},{"date":"2020-04-03","close":5039.8135},{"date":"2020-04-06","close":5381.7476},{"date":"2020-04-07","close":4965.48},{"date":"2020-04-08","close":4846.5464},{"date":"2020-04-09","close":4891.1465},{"date":"2020-04-10","close":4757.3462},{"date":"2020-04-13","close":4251.8779},{"date":"2020-04-14","close":4118.0776},{"date":"2020-04-16","close":5352.0142},{"date":"2020-04-17","close":4950.6133},{"date":"2020-04-20","close":5143.8804},{"date":"2020-04-21","close":4772.2129},{"date":"2020-04-22","close":4816.813},{"date":"2020-04-23","close":5500.6812},{"date":"2020-04-24","close":5069.5469},{"date":"2020-04-27","close":5262.814},{"date":"2020-04-28","close":5158.7471},{"date":"2020-04-29","close":5411.481},{"date":"2020-05-04","close":5352.0142},{"date":"2020-05-06","close":5069.5469},{"date":"2020-05-07","close":5024.9468},{"date":"2020-05-08","close":5069.5469},{"date":"2020-05-11","close":5143.8804},{"date":"2020-05-12","close":5352.0142},{"date":"2020-05-13","close":5396.6143},{"date":"2020-05-14","close":5798.0156},{"date":"2020-05-15","close":5649.3486},{"date":"2020-05-18","close":5352.0142},{"date":"2020-05-19","close":5099.2803},{"date":"2020-05-20","close":5158.7471},{"date":"2020-05-21","close":5099.2803},{"date":"2020-05-22","close":5039.8135},{"date":"2020-05-25","close":5084.4136},{"date":"2020-05-26","close":5084.4136},{"date":"2020-05-27","close":5024.9468},{"date":"2020-05-28","close":4920.8799},{"date":"2020-05-29","close":4995.2134},{"date":"2020-06-01","close":4995.2134},{"date":"2020-06-02","close":4816.813},{"date":"2020-06-03","close":4504.6118},{"date":"2020-06-04","close":4549.2124},{"date":"2020-06-05","close":4489.7451},{"date":"2020-06-08","close":4623.5459},{"date":"2020-06-09","close":4534.3452},{"date":"2020-06-10","close":4504.6118},{"date":"2020-06-11","close":4296.478},{"date":"2020-06-12","close":4370.8115},{"date":"2020-06-15","close":4162.6777},{"date":"2020-06-16","close":4311.3447},{"date":"2020-06-17","close":4132.9443},{"date":"2020-06-18","close":3954.5439},{"date":"2020-06-19","close":3999.144},{"date":"2020-06-22","close":4043.7441},{"date":"2020-06-23","close":3924.8105},{"date":"2020-06-24","close":4251.8779},{"date":"2020-06-25","close":4043.7441},{"date":"2020-06-26","close":4400.5449},{"date":"2020-06-29","close":4296.478},{"date":"2020-06-30","close":4118.0776},{"date":"2020-07-01","close":4028.8774},{"date":"2020-07-02","close":4073.4775},{"date":"2020-07-03","close":4222.1445},{"date":"2020-07-06","close":4132.9443},{"date":"2020-07-07","close":4088.3442},{"date":"2020-07-08","close":4118.0776},{"date":"2020-07-09","close":4341.0781},{"date":"2020-07-10","close":4504.6118},{"date":"2020-07-13","close":4385.6782},{"date":"2020-07-14","close":4266.7446},{"date":"2020-07-15","close":4207.2778},{"date":"2020-07-16","close":4237.0112},{"date":"2020-07-17","close":4326.2114},{"date":"2020-07-20","close":4237.0112},{"date":"2020-07-21","close":4296.478},{"date":"2020-07-22","close":4608.6792},{"date":"2020-07-23","close":4787.0796},{"date":"2020-07-24","close":4638.4126},{"date":"2020-07-27","close":4861.4131},{"date":"2020-07-28","close":4906.0132},{"date":"2020-07-29","close":5010.0801},{"date":"2020-07-30","close":5337.1475},{"date":"2020-07-31","close":5366.8809},{"date":"2020-08-03","close":6645.418},{"date":"2020-08-04","close":6214.2832},{"date":"2020-08-05","close":6154.8164},{"date":"2020-08-06","close":5931.8159},{"date":"2020-08-07","close":6199.4165},{"date":"2020-08-10","close":6184.5498},{"date":"2020-08-11","close":6675.1514},{"date":"2020-08-12","close":7596.8872},{"date":"2020-08-13","close":7031.9521},{"date":"2020-08-14","close":7136.019},{"date":"2020-08-18","close":6615.6846},{"date":"2020-08-19","close":6318.3501},{"date":"2020-08-20","close":6095.3496},{"date":"2020-08-21","close":5649.3486},{"date":"2020-08-24","close":5723.6821},{"date":"2020-08-25","close":5604.7485},{"date":"2020-08-26","close":5396.6143},{"date":"2020-08-27","close":5589.8818},{"date":"2020-08-28","close":5619.6152},{"date":"2020-08-31","close":5768.2822},{"date":"2020-09-01","close":5887.2158},{"date":"2020-09-02","close":5783.1489},{"date":"2020-09-03","close":5604.7485},{"date":"2020-09-04","close":5619.6152},{"date":"2020-09-07","close":6913.0186},{"date":"2020-09-08","close":6169.6831},{"date":"2020-09-09","close":5991.2827},{"date":"2020-09-10","close":6139.9497},{"date":"2020-09-11","close":6541.3506},{"date":"2020-09-14","close":6496.7505},{"date":"2020-09-15","close":6511.6172},{"date":"2020-09-16","close":6362.9502},{"date":"2020-09-17","close":8265.8887},{"date":"2020-09-18","close":7968.5547},{"date":"2020-09-21","close":8028.0215},{"date":"2020-09-22","close":10436.4277},{"date":"2020-09-23","close":11551.4307},{"date":"2020-09-24","close":10748.6289},{"date":"2020-09-25","close":11893.3652},{"date":"2020-09-28","close":12071.7656},{"date":"2020-09-29","close":12131.2324},{"date":"2020-10-05","close":11343.2969},{"date":"2020-10-06","close":10540.4951},{"date":"2020-10-07","close":10748.6289},{"date":"2020-10-08","close":10808.0957},{"date":"2020-10-12","close":10867.5625},{"date":"2020-10-13","close":11566.2979},{"date":"2020-10-14","close":11670.3643},{"date":"2020-10-15","close":10882.4287},{"date":"2020-10-16","close":11610.8975},{"date":"2020-10-19","close":10718.8955},{"date":"2020-10-20","close":9648.4922},{"date":"2020-10-21","close":9544.4258},{"date":"2020-10-22","close":8607.8232},{"date":"2020-10-23","close":8801.0898},{"date":"2020-10-26","close":8161.8218},{"date":"2020-10-27","close":8236.1553},{"date":"2020-10-28","close":8920.0234},{"date":"2020-10-29","close":9202.4912},{"date":"2020-10-30","close":8845.6904},{"date":"2020-11-02","close":8875.4238},{"date":"2020-11-03","close":8934.8906},{"date":"2020-11-04","close":8503.7559},{"date":"2020-11-05","close":8771.3564},{"date":"2020-11-06","close":8711.8896},{"date":"2020-11-09","close":8637.5566},{"date":"2020-11-10","close":7879.3545},{"date":"2020-11-11","close":7106.2856},{"date":"2020-11-12","close":7284.686},{"date":"2020-11-13","close":7790.1543},{"date":"2020-11-16","close":7968.5547},{"date":"2020-11-17","close":7299.5527},{"date":"2020-11-18","close":7700.9541},{"date":"2020-11-19","close":8013.1548},{"date":"2020-11-20","close":7953.688},{"date":"2020-11-23","close":7596.8872},{"date":"2020-11-24","close":7136.019},{"date":"2020-11-25","close":6853.5518},{"date":"2020-11-26","close":7017.0854},{"date":"2020-11-27","close":7150.8857},{"date":"2020-11-30","close":7046.8188},{"date":"2020-12-01","close":7477.9531},{"date":"2020-12-02","close":7492.8198},{"date":"2020-12-03","close":7522.5532},{"date":"2020-12-04","close":7834.7544},{"date":"2020-12-07","close":8503.7559},{"date":"2020-12-08","close":8087.4883},{"date":"2020-12-09","close":7700.9541},{"date":"2020-12-10","close":7909.0879},{"date":"2020-12-11","close":8325.3555},{"date":"2020-12-14","close":8548.3564},{"date":"2020-12-15","close":8221.2891},{"date":"2020-12-16","close":8236.1553},{"date":"2020-12-17","close":7968.5547},{"date":"2020-12-18","close":8072.6216},{"date":"2020-12-21","close":9529.5586},{"date":"2020-12-22","close":9098.4248},{"date":"2020-12-23","close":9514.6924},{"date":"2020-12-24","close":10540.4951},{"date":"2020-12-28","close":10495.8945},{"date":"2020-12-29","close":11031.0957},{"date":"2020-12-30","close":10867.5625},{"date":"2021-01-04","close":10599.9619},{"date":"2021-01-05","close":9960.6934},{"date":"2021-01-06","close":9901.2266},{"date":"2021-01-07","close":10228.2939},{"date":"2021-01-08","close":10317.4941},{"date":"2021-01-11","close":10213.4277},{"date":"2021-01-12","close":10183.6943},{"date":"2021-01-13","close":10020.1602},{"date":"2021-01-14","close":10064.7598},{"date":"2021-01-15","close":9856.626},{"date":"2021-01-18","close":9187.625},{"date":"2021-01-19","close":9455.2256},{"date":"2021-01-20","close":9336.292},{"date":"2021-01-21","close":9261.958},{"date":"2021-01-22","close":9812.0264},{"date":"2021-01-25","close":9693.0928},{"date":"2021-01-26","close":9455.2256},{"date":"2021-01-27","close":9306.5586},{"date":"2021-01-28","close":9187.625},{"date":"2021-01-29","close":10525.6279},{"date":"2021-02-01","close":10391.8281},{"date":"2021-02-02","close":10094.4941},{"date":"2021-02-03","close":10495.8945},{"date":"2021-02-04","close":10585.0947},{"date":"2021-02-05","close":10763.4951},{"date":"2021-02-08","close":10644.5615},{"date":"2021-02-09","close":10466.1611},{"date":"2021-02-10","close":10525.6279},{"date":"2021-02-15","close":10287.7607},{"date":"2021-02-16","close":9767.4258},{"date":"2021-02-17","close":9797.1592},{"date":"2021-02-18","close":9812.0264},{"date":"2021-02-19","close":9514.6924},{"date":"2021-02-22","close":9693.0928},{"date":"2021-02-23","close":9395.7588},{"date":"2021-02-24","close":9589.0254},{"date":"2021-02-25","close":9797.1592},{"date":"2021-02-26","close":9990.4268},{"date":"2021-03-02","close":9901.2266},{"date":"2021-03-03","close":10495.8945},{"date":"2021-03-04","close":10510.7617},{"date":"2021-03-05","close":10585.0947},{"date":"2021-03-08","close":10778.3623},{"date":"2021-03-09","close":10525.6279},{"date":"2021-03-10","close":10332.3613},{"date":"2021-03-11","close":10317.4941},{"date":"2021-03-12","close":10674.2949},{"date":"2021-03-15","close":10406.6943},{"date":"2021-03-16","close":10332.3613},{"date":"2021-03-17","close":10406.6943},{"date":"2021-03-18","close":10362.0947},{"date":"2021-03-19","close":10763.4951},{"date":"2021-03-22","close":10941.8955},{"date":"2021-03-23","close":11744.6982},{"date":"2021-03-24","close":11566.2979},{"date":"2021-03-25","close":11804.165},{"date":"2021-03-26","close":14272.0381},{"date":"2021-03-29","close":14286.9053},{"date":"2021-03-30","close":14272.0381},{"date":"2021-03-31","close":14361.2383},{"date":"2021-04-01","close":15877.6426},{"date":"2021-04-02","close":16323.6436},{"date":"2021-04-05","close":14851.8398},{"date":"2021-04-06","close":15818.1758},{"date":"2021-04-07","close":15728.9756},{"date":"2021-04-08","close":16056.043},{"date":"2021-04-09","close":16174.9766},{"date":"2021-04-12","close":16383.1104},{"date":"2021-04-13","close":16829.1113},{"date":"2021-04-14","close":16739.9121},{"date":"2021-04-15","close":17275.1133},{"date":"2021-04-16","close":17364.3125},{"date":"2021-04-19","close":17007.5117},{"date":"2021-04-20","close":17215.6465},{"date":"2021-04-21","close":17364.3125},{"date":"2021-04-22","close":17275.1133},{"date":"2021-04-23","close":17512.9805},{"date":"2021-04-26","close":17988.7148},{"date":"2021-04-27","close":18137.3809},{"date":"2021-04-28","close":19475.3848},{"date":"2021-04-29","close":18910.4512},{"date":"2021-04-30","close":19564.5859},{"date":"2021-05-03","close":19029.3848},{"date":"2021-05-04","close":21170.1895},{"date":"2021-05-06","close":21497.2578},{"date":"2021-05-07","close":21735.125},{"date":"2021-05-10","close":22210.8594},{"date":"2021-05-11","close":22656.8613},{"date":"2021-05-12","close":21705.3906},{"date":"2021-05-13","close":19029.3848},{"date":"2021-05-14","close":18464.4492},{"date":"2021-05-17","close":15966.8428},{"date":"2021-05-18","close":16353.377},{"date":"2021-05-20","close":15699.2422},{"date":"2021-05-21","close":15253.2412},{"date":"2021-05-24","close":14019.3037},{"date":"2021-05-25","close":14420.7051},{"date":"2021-05-26","close":14836.9727},{"date":"2021-05-27","close":15996.5762},{"date":"2021-05-28","close":16234.4434},{"date":"2021-05-31","close":15342.4414},{"date":"2021-06-01","close":15282.9746},{"date":"2021-06-02","close":15639.7754},{"date":"2021-06-03","close":15639.7754},{"date":"2021-06-04","close":15996.5762},{"date":"2021-06-07","close":15699.2422},{"date":"2021-06-08","close":15669.5088},{"date":"2021-06-09","close":15134.3076},{"date":"2021-06-10","close":15758.709},{"date":"2021-06-11","close":15461.375},{"date":"2021-06-14","close":15520.8418},{"date":"2021-06-15","close":16502.0449},{"date":"2021-06-16","close":16531.7773},{"date":"2021-06-17","close":17304.8457},{"date":"2021-06-18","close":17542.7129},{"date":"2021-06-21","close":17512.9805},{"date":"2021-06-22","close":17275.1133},{"date":"2021-06-23","close":17691.3809},{"date":"2021-06-24","close":18226.582},{"date":"2021-06-25","close":18256.3164},{"date":"2021-06-28","close":18345.5156},{"date":"2021-06-29","close":18315.7832},{"date":"2021-06-30","close":18256.3164},{"date":"2021-07-01","close":18523.916},{"date":"2021-07-02","close":18315.7832},{"date":"2021-07-05","close":15253.2412},{"date":"2021-07-06","close":15669.5088},{"date":"2021-07-07","close":15520.8418},{"date":"2021-07-08","close":15193.7744},{"date":"2021-07-09","close":15699.2422},{"date":"2021-07-12","close":16769.6445},{"date":"2021-07-13","close":16739.9121},{"date":"2021-07-14","close":16531.7773},{"date":"2021-07-15","close":16056.043},{"date":"2021-07-16","close":15669.5088},{"date":"2021-07-19","close":15223.5078},{"date":"2021-07-20","close":15074.8398},{"date":"2021-07-21","close":15164.041},{"date":"2021-07-22","close":14896.4395},{"date":"2021-07-23","close":14465.3057},{"date":"2021-07-26","close":13335.4355},{"date":"2021-07-27","close":13305.7021},{"date":"2021-07-28","close":13186.7686},{"date":"2021-07-29","close":16323.6436},{"date":"2021-07-30","close":15372.1748},{"date":"2021-08-02","close":14599.1055},{"date":"2021-08-03","close":14242.3047},{"date":"2021-08-04","close":14836.9727},{"date":"2021-08-05","close":14836.9727},{"date":"2021-08-06","close":14718.0391},{"date":"2021-08-09","close":14718.0391},{"date":"2021-08-10","close":14866.7061},{"date":"2021-08-11","close":14688.3057},{"date":"2021-08-12","close":15045.1064},{"date":"2021-08-13","close":14926.1729},{"date":"2021-08-17","close":14420.7051},{"date":"2021-08-18","close":14539.6387},{"date":"2021-08-19","close":14019.3037},{"date":"2021-08-20","close":14286.9053},{"date":"2021-08-23","close":14524.7725},{"date":"2021-08-24","close":14569.3721},{"date":"2021-08-25","close":14554.5059},{"date":"2021-08-26","close":14390.9717},{"date":"2021-08-27","close":14138.2383},{"date":"2021-08-30","close":14836.9727},{"date":"2021-08-31","close":14435.5723},{"date":"2021-09-01","close":14435.5723},{"date":"2021-09-02","close":14346.3721},{"date":"2021-09-03","close":14539.6387},{"date":"2021-09-06","close":14197.7051},{"date":"2021-09-07","close":14495.0391},{"date":"2021-09-08","close":13974.7041},{"date":"2021-09-09","close":14063.9043},{"date":"2021-09-10","close":13885.5039},{"date":"2021-09-13","close":13454.3691},{"date":"2021-09-14","close":13350.3027},{"date":"2021-09-15","close":13231.3691},{"date":"2021-09-16","close":14658.5723},{"date":"2021-09-17","close":14807.2393},{"date":"2021-09-23","close":13974.7041},{"date":"2021-09-24","close":13632.7695},{"date":"2021-09-27","close":13498.9697},{"date":"2021-09-28","close":13528.7031},{"date":"2021-09-29","close":13528.7031},{"date":"2021-09-30","close":13528.7031},{"date":"2021-10-01","close":13201.6357},{"date":"2021-10-05","close":12309.6328},{"date":"2021-10-06","close":11298.6973},{"date":"2021-10-07","close":11610.8975},{"date":"2021-10-08","close":11209.4971},{"date":"2021-10-12","close":11358.1641},{"date":"2021-10-13","close":11060.8291},{"date":"2021-10-14","close":11581.1641},{"date":"2021-10-15","close":11283.8301},{"date":"2021-10-18","close":11447.3643},{"date":"2021-10-19","close":11521.6973},{"date":"2021-10-20","close":11447.3643},{"date":"2021-10-21","close":11313.5635},{"date":"2021-10-22","close":11506.8311},{"date":"2021-10-25","close":11298.6973},{"date":"2021-10-26","close":12963.7676},{"date":"2021-10-27","close":12473.167},{"date":"2021-10-28","close":12785.3672},{"date":"2021-10-29","close":13721.9697},{"date":"2021-11-01","close":14257.1719},{"date":"2021-11-02","close":13989.5703},{"date":"2021-11-03","close":13736.8369},{"date":"2021-11-04","close":13751.7031},{"date":"2021-11-05","close":13751.7031},{"date":"2021-11-08","close":13692.2363},{"date":"2021-11-09","close":13974.7041},{"date":"2021-11-10","close":14301.7715},{"date":"2021-11-11","close":12488.0332},{"date":"2021-11-12","close":12443.4336},{"date":"2021-11-15","close":12428.5664},{"date":"2021-11-16","close":12711.0342},{"date":"2021-11-17","close":12354.2334},{"date":"2021-11-18","close":11908.2314},{"date":"2021-11-19","close":11923.0986},{"date":"2021-11-22","close":11759.5645},{"date":"2021-11-23","close":11447.3643},{"date":"2021-11-24","close":12235.2998},{"date":"2021-11-25","close":12265.0332},{"date":"2021-11-26","close":11804.165},{"date":"2021-11-29","close":11848.7646},{"date":"2021-11-30","close":11596.0312},{"date":"2021-12-01","close":11625.7646},{"date":"2021-12-02","close":11640.6309},{"date":"2021-12-03","close":11640.6309},{"date":"2021-12-06","close":11402.7637},{"date":"2021-12-07","close":11521.6973},{"date":"2021-12-08","close":11447.3643},{"date":"2021-12-09","close":11387.8975},{"date":"2021-12-10","close":11685.2314},{"date":"2021-12-13","close":11477.0977},{"date":"2021-12-14","close":11447.3643},{"date":"2021-12-15","close":11298.6973},{"date":"2021-12-16","close":11343.2969},{"date":"2021-12-17","close":11387.8975},{"date":"2021-12-20","close":11343.2969},{"date":"2021-12-21","close":11164.8965},{"date":"2021-12-22","close":11001.3623},{"date":"2021-12-23","close":10733.7617},{"date":"2021-12-24","close":10644.5615},{"date":"2021-12-27","close":10391.8281},{"date":"2021-12-28","close":10109.3604},{"date":"2021-12-29","close":10495.8945},{"date":"2021-12-30","close":10570.2285},{"date":"2022-01-03","close":214700.0},{"date":"2022-01-04","close":11387.8975},{"date":"2022-01-05","close":11402.7637},{"date":"2022-01-06","close":11150.0303},{"date":"2022-01-07","close":11506.8311},{"date":"2022-01-10","close":12056.8984},{"date":"2022-01-11","close":12042.0322},{"date":"2022-01-12","close":12101.499},{"date":"2022-01-13","close":11655.498},{"date":"2022-01-14","close":12056.8984},{"date":"2022-01-17","close":12190.6992},{"date":"2022-01-18","close":12473.167},{"date":"2022-01-19","close":12190.6992},{"date":"2022-01-20","close":12250.166},{"date":"2022-01-21","close":12027.165},{"date":"2022-01-24","close":11328.4307},{"date":"2022-01-25","close":11060.8291},{"date":"2022-01-26","close":11060.8291},{"date":"2022-01-27","close":10109.3604},{"date":"2022-01-28","close":10555.3613},{"date":"2022-02-03","close":11328.4307},{"date":"2022-02-04","close":11893.3652},{"date":"2022-02-07","close":11432.4971},{"date":"2022-02-08","close":11432.4971},{"date":"2022-02-09","close":11432.4971},{"date":"2022-02-10","close":13870.6367},{"date":"2022-02-11","close":13959.8369},{"date":"2022-02-14","close":12934.0342},{"date":"2022-02-15","close":13320.5693},{"date":"2022-02-16","close":13350.3027},{"date":"2022-02-17","close":12621.834},{"date":"2022-02-18","close":12294.7666},{"date":"2022-02-21","close":13023.2344},{"date":"2022-02-22","close":13023.2344},{"date":"2022-02-23","close":13023.2344},{"date":"2022-02-24","close":13365.1689},{"date":"2022-02-25","close":14093.6377},{"date":"2022-02-28","close":14093.6377},{"date":"2022-03-02","close":13380.0361},{"date":"2022-03-03","close":13231.3691},{"date":"2022-03-04","close":12696.167},{"date":"2022-03-07","close":11893.3652},{"date":"2022-03-08","close":11462.2305},{"date":"2022-03-10","close":11373.0303},{"date":"2022-03-11","close":11536.5645},{"date":"2022-03-14","close":10495.8945},{"date":"2022-03-15","close":10495.8945},{"date":"2022-03-16","close":10495.8945},{"date":"2022-03-17","close":10495.8945},{"date":"2022-03-18","close":10243.1611},{"date":"2022-03-21","close":10049.8936},{"date":"2022-03-22","close":10451.2949},{"date":"2022-03-23","close":10213.4277},{"date":"2022-03-24","close":9916.0928},{"date":"2022-03-25","close":10153.9609},{"date":"2022-03-28","close":9975.5596},{"date":"2022-03-29","close":10005.293},{"date":"2022-03-30","close":8905.1572},{"date":"2022-03-31","close":8949.7568},{"date":"2022-04-01","close":9366.0254},{"date":"2022-04-04","close":9380.8916},{"date":"2022-04-05","close":9678.2256},{"date":"2022-04-06","close":9678.2256},{"date":"2022-04-07","close":9782.293},{"date":"2022-04-08","close":10020.1602},{"date":"2022-04-11","close":9916.0928},{"date":"2022-04-12","close":9916.0928},{"date":"2022-04-13","close":9752.5596},{"date":"2022-04-14","close":10228.2939},{"date":"2022-04-15","close":10243.1611},{"date":"2022-04-18","close":9797.1592},{"date":"2022-04-19","close":9559.292},{"date":"2022-04-20","close":9559.292},{"date":"2022-04-21","close":9484.959},{"date":"2022-04-22","close":8786.2236},{"date":"2022-04-25","close":8741.623},{"date":"2022-04-26","close":8117.2217},{"date":"2022-04-27","close":8236.1553},{"date":"2022-04-28","close":7582.0205},{"date":"2022-04-29","close":8072.6216},{"date":"2022-05-02","close":8920.0234},{"date":"2022-05-03","close":8191.5552},{"date":"2022-05-04","close":7596.8872},{"date":"2022-05-06","close":7567.1538},{"date":"2022-05-09","close":175400.0},{"date":"2022-05-10","close":8265.8887},{"date":"2022-05-11","close":8028.0215},{"date":"2022-05-12","close":8028.0215},{"date":"2022-05-13","close":8087.4883},{"date":"2022-05-16","close":8384.8223},{"date":"2022-05-17","close":8251.0225},{"date":"2022-05-18","close":7983.4214},{"date":"2022-05-19","close":8072.6216},{"date":"2022-05-20","close":8028.0215},{"date":"2022-05-23","close":7909.0879},{"date":"2022-05-24","close":7641.4873},{"date":"2022-05-25","close":7582.0205},{"date":"2022-05-26","close":7507.6865},{"date":"2022-05-27","close":7522.5532},{"date":"2022-05-30","close":7463.0864},{"date":"2022-05-31","close":7433.353},{"date":"2022-06-02","close":6987.3521},{"date":"2022-06-03","close":7017.0854},{"date":"2022-06-07","close":7017.0854},{"date":"2022-06-08","close":6823.8184},{"date":"2022-06-09","close":6154.8164},{"date":"2022-06-10","close":5589.8818},{"date":"2022-06-13","close":5307.4141},{"date":"2022-06-14","close":5158.7471},{"date":"2022-06-15","close":4950.6133},{"date":"2022-06-16","close":4980.3467},{"date":"2022-06-17","close":4965.48},{"date":"2022-06-20","close":5366.8809},{"date":"2022-06-21","close":4995.2134},{"date":"2022-06-22","close":4638.4126},{"date":"2022-06-23","close":4296.478},{"date":"2022-06-24","close":4697.8794},{"date":"2022-06-27","close":4712.7461},{"date":"2022-06-28","close":4653.2793},{"date":"2022-06-29","close":4742.4795},{"date":"2022-06-30","close":4534.3452},{"date":"2022-07-01","close":4355.9448},{"date":"2022-07-04","close":4757.3462},{"date":"2022-07-05","close":5619.6152},{"date":"2022-07-06","close":5411.481},{"date":"2022-07-07","close":5560.1484},{"date":"2022-07-08","close":6481.8838},{"date":"2022-07-11","close":6704.8848},{"date":"2022-07-12","close":7567.1538},{"date":"2022-07-13","close":7611.7539},{"date":"2022-07-14","close":7567.1538},{"date":"2022-07-15","close":7567.1538},{"date":"2022-07-18","close":7225.2192},{"date":"2022-07-19","close":7210.3525},{"date":"2022-07-20","close":7091.4189},{"date":"2022-07-21","close":6600.8179},{"date":"2022-07-22","close":6526.4839},{"date":"2022-07-25","close":6348.0835},{"date":"2022-07-26","close":6199.4165},{"date":"2022-07-27","close":6125.083},{"date":"2022-07-28","close":5842.6157},{"date":"2022-07-29","close":5693.9487},{"date":"2022-08-01","close":5723.6821},{"date":"2022-08-02","close":5768.2822},{"date":"2022-08-03","close":5530.4146},{"date":"2022-08-04","close":5366.8809},{"date":"2022-08-05","close":5515.5479},{"date":"2022-08-08","close":5500.6812},{"date":"2022-08-09","close":5738.5488},{"date":"2022-08-10","close":5634.4819},{"date":"2022-08-11","close":5530.4146},{"date":"2022-08-12","close":5411.481},{"date":"2022-08-16","close":5381.7476},{"date":"2022-08-17","close":5188.4805},{"date":"2022-08-18","close":4980.3467},{"date":"2022-08-19","close":5039.8135},{"date":"2022-08-22","close":4727.6128},{"date":"2022-08-23","close":4430.2783},{"date":"2022-08-24","close":4370.8115},{"date":"2022-08-25","close":4489.7451},{"date":"2022-08-26","close":4519.4785},{"date":"2022-08-29","close":4400.5449},{"date":"2022-08-30","close":4460.0117},{"date":"2022-08-31","close":4534.3452},{"date":"2022-09-01","close":4370.8115},{"date":"2022-09-02","close":4385.6782},{"date":"2022-09-05","close":4162.6777},{"date":"2022-09-06","close":4251.8779},{"date":"2022-09-07","close":4103.2109},{"date":"2022-09-08","close":3924.8105},{"date":"2022-09-13","close":4147.811},{"date":"2022-09-14","close":4177.5444},{"date":"2022-09-15","close":3954.5439},{"date":"2022-09-16","close":3716.6765},{"date":"2022-09-19","close":3568.0095},{"date":"2022-09-20","close":3463.9426},{"date":"2022-09-21","close":3434.2092},{"date":"2022-09-22","close":3345.009},{"date":"2022-09-23","close":3107.1416},{"date":"2022-09-26","close":3032.8081},{"date":"2022-09-27","close":3047.6748},{"date":"2022-09-28","close":2988.208},{"date":"2022-09-29","close":2973.3413},{"date":"2022-09-30","close":2952.5278},{"date":"2022-10-04","close":2964.4211},{"date":"2022-10-05","close":2934.6877},{"date":"2022-10-06","close":2970.3679},{"date":"2022-10-07","close":2946.5813},{"date":"2022-10-11","close":2896.0344},{"date":"2022-10-12","close":2946.5813},{"date":"2022-10-13","close":2818.7275},{"date":"2022-10-14","close":2952.5278},{"date":"2022-10-17","close":2967.3945},{"date":"2022-10-18","close":3255.8086},{"date":"2022-10-19","close":3240.9419},{"date":"2022-10-20","close":3047.6748},{"date":"2022-10-21","close":2925.7678},{"date":"2022-10-24","close":2964.4211},{"date":"2022-10-25","close":2973.3413},{"date":"2022-10-26","close":3017.9414},{"date":"2022-10-27","close":2988.208},{"date":"2022-10-28","close":2964.4211},{"date":"2022-10-31","close":3092.2749},{"date":"2022-11-01","close":3122.0083},{"date":"2022-11-02","close":3270.6753},{"date":"2022-11-03","close":3136.875},{"date":"2022-11-04","close":3017.9414},{"date":"2022-11-07","close":3032.8081},{"date":"2022-11-08","close":3122.0083},{"date":"2022-11-09","close":3122.0083},{"date":"2022-11-10","close":3122.0083},{"date":"2022-11-11","close":3107.1416},{"date":"2022-11-14","close":3553.1428},{"date":"2022-11-15","close":3597.7429},{"date":"2022-11-16","close":4132.9443},{"date":"2022-11-17","close":3850.4771},{"date":"2022-11-18","close":3612.6096},{"date":"2022-11-21","close":3463.9426},{"date":"2022-11-22","close":3434.2092},{"date":"2022-11-23","close":3508.5427},{"date":"2022-11-24","close":3582.8762},{"date":"2022-11-25","close":3761.2766},{"date":"2022-11-28","close":3761.2766},{"date":"2022-11-29","close":3791.0103},{"date":"2022-11-30","close":3791.0103},{"date":"2022-12-01","close":3820.7437},{"date":"2022-12-02","close":3895.0771},{"date":"2022-12-05","close":3954.5439},{"date":"2022-12-06","close":4058.6108},{"date":"2022-12-07","close":4147.811},{"date":"2022-12-08","close":3895.0771},{"date":"2022-12-09","close":3999.144},{"date":"2022-12-12","close":4132.9443},{"date":"2022-12-13","close":4341.0781},{"date":"2022-12-14","close":4578.9458},{"date":"2022-12-15","close":4489.7451},{"date":"2022-12-16","close":4831.6797},{"date":"2022-12-19","close":4549.2124},{"date":"2022-12-20","close":4251.8779},{"date":"2022-12-21","close":4341.0781},{"date":"2022-12-22","close":4415.4116},{"date":"2022-12-23","close":4355.9448},{"date":"2022-12-26","close":4370.8115},{"date":"2022-12-27","close":4326.2114},{"date":"2022-12-28","close":4400.5449},{"date":"2022-12-29","close":4445.145},{"date":"2023-01-02","close":4460.0117},{"date":"2023-01-03","close":4474.8784},{"date":"2023-01-04","close":4460.0117},{"date":"2023-01-05","close":4474.8784},{"date":"2023-01-06","close":4311.3447},{"date":"2023-01-09","close":4311.3447},{"date":"2023-01-10","close":4222.1445},{"date":"2023-01-11","close":4162.6777},{"date":"2023-01-12","close":4162.6777},{"date":"2023-01-13","close":4147.811},{"date":"2023-01-16","close":4043.7441},{"date":"2023-01-17","close":3865.3438},{"date":"2023-01-18","close":3701.8098},{"date":"2023-01-19","close":3761.2766},{"date":"2023-01-20","close":3746.4099},{"date":"2023-01-25","close":3761.2766},{"date":"2023-01-26","close":3701.8098},{"date":"2023-01-27","close":3695.8633},{"date":"2023-01-30","close":3547.196},{"date":"2023-01-31","close":3457.9958},{"date":"2023-02-01","close":3416.3691},{"date":"2023-02-02","close":3505.5693},{"date":"2023-02-03","close":3529.3562},{"date":"2023-02-06","close":3407.4492},{"date":"2023-02-07","close":3339.0623},{"date":"2023-02-08","close":3300.4089},{"date":"2023-02-09","close":3217.1553},{"date":"2023-02-10","close":3264.7288},{"date":"2023-02-13","close":3160.6619},{"date":"2023-02-14","close":3101.1951},{"date":"2023-02-15","close":3101.1951},{"date":"2023-02-16","close":3116.0618},{"date":"2023-02-17","close":3160.6619},{"date":"2023-02-20","close":3324.1956},{"date":"2023-02-21","close":3419.3425},{"date":"2023-02-22","close":3297.4355},{"date":"2023-02-23","close":3315.2756},{"date":"2023-02-24","close":3202.2886},{"date":"2023-02-27","close":3044.7014},{"date":"2023-02-28","close":3068.4883},{"date":"2023-03-02","close":3014.968},{"date":"2023-03-03","close":3026.8613},{"date":"2023-03-06","close":2979.2881},{"date":"2023-03-07","close":2988.208},{"date":"2023-03-08","close":2991.1814},{"date":"2023-03-09","close":2961.448},{"date":"2023-03-10","close":2928.7412},{"date":"2023-03-13","close":2884.1411},{"date":"2023-03-14","close":2824.6743},{"date":"2023-03-15","close":2818.7275},{"date":"2023-03-16","close":2839.541},{"date":"2023-03-17","close":3006.0481},{"date":"2023-03-20","close":2991.1814},{"date":"2023-03-21","close":3181.4751},{"date":"2023-03-22","close":3389.6091},{"date":"2023-03-23","close":3606.6631},{"date":"2023-03-24","close":3493.676},{"date":"2023-03-27","close":3288.5154},{"date":"2023-03-28","close":3223.1021},{"date":"2023-03-29","close":3237.9688},{"date":"2023-03-30","close":3386.6357},{"date":"2023-03-31","close":3544.2229},{"date":"2023-04-03","close":3336.0889},{"date":"2023-04-04","close":3315.2756},{"date":"2023-04-05","close":3422.3159},{"date":"2023-04-06","close":3345.009},{"date":"2023-04-07","close":3350.9556},{"date":"2023-04-10","close":3234.9954},{"date":"2023-04-11","close":3208.2354},{"date":"2023-04-12","close":3261.7554},{"date":"2023-04-13","close":3243.9153},{"date":"2023-04-14","close":3276.6221},{"date":"2023-04-17","close":3187.4219},{"date":"2023-04-18","close":3119.0349},{"date":"2023-04-19","close":3044.7014},{"date":"2023-04-20","close":3014.968},{"date":"2023-04-21","close":3032.8081},{"date":"2023-04-24","close":3202.2886},{"date":"2023-04-25","close":3053.6216},{"date":"2023-04-26","close":3029.8347},{"date":"2023-04-27","close":2973.3413},{"date":"2023-04-28","close":3003.0747},{"date":"2023-05-02","close":3056.5947},{"date":"2023-05-03","close":2988.208},{"date":"2023-05-04","close":2973.3413},{"date":"2023-05-08","close":2961.448},{"date":"2023-05-09","close":2973.3413},{"date":"2023-05-10","close":2979.2881},{"date":"2023-05-11","close":2982.2612},{"date":"2023-05-12","close":2967.3945},{"date":"2023-05-15","close":2854.4077},{"date":"2023-05-16","close":2922.7944},{"date":"2023-05-17","close":2922.7944},{"date":"2023-05-18","close":2922.7944},{"date":"2023-05-19","close":2931.7146},{"date":"2023-05-22","close":2961.448},{"date":"2023-05-23","close":2872.2476},{"date":"2023-05-24","close":3151.7417},{"date":"2023-05-25","close":3089.3015},{"date":"2023-05-26","close":3020.9148},{"date":"2023-05-30","close":3116.0618},{"date":"2023-05-31","close":2696.8206},{"date":"2023-06-01","close":2512.4734},{"date":"2023-06-02","close":2571.9402},{"date":"2023-06-05","close":2530.3135},{"date":"2023-06-07","close":2506.5266},{"date":"2023-06-08","close":2482.74},{"date":"2023-06-09","close":2476.7932},{"date":"2023-06-12","close":2453.0066},{"date":"2023-06-13","close":2381.6465},{"date":"2023-06-14","close":2304.3396},{"date":"2023-06-15","close":2203.2458},{"date":"2023-06-16","close":2277.5793},{"date":"2023-06-19","close":2337.0461},{"date":"2023-06-20","close":2313.2595},{"date":"2023-06-21","close":2253.7927},{"date":"2023-06-22","close":2253.7927},{"date":"2023-06-23","close":2253.7927},{"date":"2023-06-26","close":2200.2725},{"date":"2023-06-27","close":2197.2993},{"date":"2023-06-28","close":2191.3525},{"date":"2023-06-29","close":2122.9656},{"date":"2023-06-30","close":2125.939},{"date":"2023-07-03","close":2164.5925},{"date":"2023-07-04","close":2072.4189},{"date":"2023-07-05","close":1989.1653},{"date":"2023-07-06","close":1974.2986},{"date":"2023-07-07","close":1947.5386},{"date":"2023-07-10","close":1983.2186},{"date":"2023-07-11","close":1980.2452},{"date":"2023-07-12","close":1938.6185},{"date":"2023-07-13","close":2054.5789},{"date":"2023-07-14","close":2053.3333},{"date":"2023-07-17","close":2033.3334},{"date":"2023-07-18","close":1853.3334},{"date":"2023-07-19","close":1866.6666},{"date":"2023-07-20","close":1950.0},{"date":"2023-07-21","close":2130.0},{"date":"2023-07-24","close":2046.6666},{"date":"2023-07-25","close":2086.6667},{"date":"2023-07-26","close":2426.6667},{"date":"2023-07-27","close":2426.6667},{"date":"2023-07-28","close":2426.6667},{"date":"2023-07-31","close":2403.3333},{"date":"2023-08-01","close":2426.6667},{"date":"2023-08-02","close":2540.0},{"date":"2023-08-03","close":2833.3333},{"date":"2023-08-04","close":2626.6667},{"date":"2023-08-07","close":2626.6667},{"date":"2023-08-08","close":2500.0},{"date":"2023-08-09","close":2583.3333},{"date":"2023-08-10","close":2590.0},{"date":"2023-08-11","close":2510.0},{"date":"2023-08-14","close":2400.0},{"date":"2023-08-16","close":2330.0},{"date":"2023-08-17","close":2366.6667},{"date":"2023-08-18","close":2100.0},{"date":"2023-08-21","close":2100.0},{"date":"2023-08-22","close":2063.3333},{"date":"2023-08-23","close":2130.0},{"date":"2023-08-24","close":2183.3333},{"date":"2023-08-25","close":2240.0},{"date":"2023-08-28","close":2176.6667},{"date":"2023-08-29","close":2173.3333},{"date":"2023-08-30","close":2240.0},{"date":"2023-08-31","close":2133.3333},{"date":"2023-09-01","close":2640.0},{"date":"2023-09-04","close":2366.6667},{"date":"2023-09-05","close":2400.0},{"date":"2023-09-06","close":2600.0},{"date":"2023-09-07","close":2766.6667},{"date":"2023-09-08","close":2880.0},{"date":"2023-09-11","close":3033.3333},{"date":"2023-09-12","close":3063.3333},{"date":"2023-09-13","close":3063.3333},{"date":"2023-09-14","close":3980.0},{"date":"2023-09-15","close":3875.0},{"date":"2023-09-18","close":3660.0},{"date":"2023-09-19","close":3600.0},{"date":"2023-09-20","close":3265.0},{"date":"2023-09-21","close":3360.0},{"date":"2023-09-22","close":3140.0},{"date":"2023-09-25","close":3010.0},{"date":"2023-09-26","close":2885.0},{"date":"2023-09-27","close":3020.0},{"date":"2023-10-04","close":2955.0},{"date":"2023-10-05","close":2945.0},{"date":"2023-10-06","close":2700.0},{"date":"2023-10-10","close":2615.0},{"date":"2023-10-11","close":2665.0},{"date":"2023-10-12","close":2815.0},{"date":"2023-10-13","close":2715.0},{"date":"2023-10-16","close":2740.0},{"date":"2023-10-17","close":2720.0},{"date":"2023-10-18","close":2685.0},{"date":"2023-10-19","close":2570.0},{"date":"2023-10-20","close":2450.0},{"date":"2023-10-23","close":2430.0},{"date":"2023-10-24","close":2450.0},{"date":"2023-10-25","close":2485.0},{"date":"2023-10-26","close":2535.0},{"date":"2023-10-27","close":2495.0},{"date":"2023-10-30","close":2330.0},{"date":"2023-10-31","close":2270.0},{"date":"2023-11-01","close":2215.0},{"date":"2023-11-02","close":2340.0},{"date":"2023-11-03","close":2375.0},{"date":"2023-11-06","close":2590.0},{"date":"2023-11-07","close":2515.0},{"date":"2023-11-08","close":2800.0},{"date":"2023-11-09","close":2745.0},{"date":"2023-11-10","close":2845.0},{"date":"2023-11-13","close":2760.0},{"date":"2023-11-14","close":2815.0},{"date":"2023-11-15","close":2500.0},{"date":"2023-11-16","close":2920.0},{"date":"2023-11-17","close":2980.0},{"date":"2023-11-20","close":2920.0},{"date":"2023-11-21","close":3090.0},{"date":"2023-11-22","close":3065.0},{"date":"2023-11-23","close":3670.0},{"date":"2023-11-24","close":3850.0},{"date":"2023-11-27","close":3455.0},{"date":"2023-11-28","close":3490.0},{"date":"2023-11-29","close":3335.0},{"date":"2023-11-30","close":3770.0},{"date":"2023-12-01","close":3700.0},{"date":"2023-12-04","close":4000.0},{"date":"2023-12-05","close":4045.0},{"date":"2023-12-06","close":4065.0},{"date":"2023-12-07","close":3975.0},{"date":"2023-12-08","close":4005.0},{"date":"2023-12-11","close":3705.0},{"date":"2023-12-12","close":3665.0},{"date":"2023-12-13","close":3920.0},{"date":"2023-12-14","close":3945.0},{"date":"2023-12-15","close":3990.0},{"date":"2023-12-18","close":4120.0},{"date":"2023-12-19","close":4130.0},{"date":"2023-12-20","close":4005.0},{"date":"2023-12-21","close":3900.0},{"date":"2023-12-22","close":3650.0},{"date":"2023-12-26","close":3250.0},{"date":"2023-12-27","close":3550.0},{"date":"2023-12-28","close":3585.0},{"date":"2024-01-02","close":3785.0},{"date":"2024-01-03","close":3590.0},{"date":"2024-01-04","close":3180.0},{"date":"2024-01-05","close":3105.0},{"date":"2024-01-08","close":3000.0},{"date":"2024-01-09","close":2885.0},{"date":"2024-01-10","close":2610.0},{"date":"2024-01-11","close":2470.0},{"date":"2024-01-12","close":2085.0},{"date":"2024-01-15","close":2050.0},{"date":"2024-01-16","close":2230.0},{"date":"2024-01-17","close":2250.0},{"date":"2024-01-18","close":2170.0},{"date":"2024-01-19","close":2205.0},{"date":"2024-01-22","close":2150.0},{"date":"2024-01-23","close":1990.0},{"date":"2024-01-24","close":1970.0},{"date":"2024-01-25","close":1844.0},{"date":"2024-01-26","close":1728.0},{"date":"2024-01-29","close":1668.0},{"date":"2024-01-30","close":1762.0},{"date":"2024-01-31","close":1694.0},{"date":"2024-02-01","close":1665.0},{"date":"2024-02-02","close":1754.0},{"date":"2024-02-05","close":1665.0},{"date":"2024-02-06","close":1642.0},{"date":"2024-02-07","close":1643.0},{"date":"2024-02-08","close":1697.0},{"date":"2024-02-13","close":1756.0},{"date":"2024-02-14","close":1796.0},{"date":"2024-02-15","close":1768.0},{"date":"2024-02-16","close":1813.0},{"date":"2024-02-19","close":1790.0},{"date":"2024-02-20","close":1781.0},{"date":"2024-02-21","close":1671.0},{"date":"2024-02-22","close":1612.0},{"date":"2024-02-23","close":1226.0},{"date":"2024-02-26","close":1196.0},{"date":"2024-02-27","close":1148.0},{"date":"2024-02-28","close":1096.0},{"date":"2024-02-29","close":1067.0},{"date":"2024-03-04","close":1120.0},{"date":"2024-03-05","close":1167.0},{"date":"2024-03-06","close":1101.0},{"date":"2024-03-07","close":1132.0},{"date":"2024-03-08","close":1255.0},{"date":"2024-03-11","close":1474.0},{"date":"2024-03-12","close":1410.0},{"date":"2024-03-13","close":1346.0},{"date":"2024-03-14","close":1355.0},{"date":"2024-03-15","close":1324.0},{"date":"2024-03-18","close":1396.0},{"date":"2024-03-19","close":1418.0},{"date":"2024-03-20","close":1433.0},{"date":"2024-03-21","close":1555.0},{"date":"2024-03-22","close":1544.0},{"date":"2024-03-25","close":1518.0},{"date":"2024-03-26","close":1503.0},{"date":"2024-03-27","close":1610.0},{"date":"2024-03-28","close":1541.0},{"date":"2024-03-29","close":1458.0},{"date":"2024-04-01","close":1433.0},{"date":"2024-04-02","close":1384.0},{"date":"2024-04-03","close":1415.0},{"date":"2024-04-04","close":1326.0},{"date":"2024-04-05","close":1252.0},{"date":"2024-04-08","close":1201.0},{"date":"2024-04-09","close":1180.0},{"date":"2024-04-11","close":1234.0},{"date":"2024-04-12","close":1272.0},{"date":"2024-04-15","close":1262.0},{"date":"2024-04-16","close":1250.0},{"date":"2024-04-17","close":1245.0},{"date":"2024-04-18","close":1247.0},{"date":"2024-04-19","close":1218.0},{"date":"2024-04-22","close":1225.0},{"date":"2024-04-23","close":1207.0},{"date":"2024-04-24","close":1205.0},{"date":"2024-04-25","close":1204.0},{"date":"2024-04-26","close":1201.0},{"date":"2024-04-29","close":1197.0},{"date":"2024-04-30","close":1203.0},{"date":"2024-05-02","close":1199.0},{"date":"2024-05-03","close":1185.0},{"date":"2024-05-07","close":1185.0},{"date":"2024-05-08","close":1194.0},{"date":"2024-05-09","close":1174.0},{"date":"2024-05-10","close":1171.0},{"date":"2024-05-13","close":1153.0},{"date":"2024-05-14","close":1153.0},{"date":"2024-05-16","close":1138.0},{"date":"2024-05-17","close":1082.0},{"date":"2024-05-20","close":1047.0},{"date":"2024-05-21","close":1025.0},{"date":"2024-05-22","close":1126.0},{"date":"2024-05-23","close":1070.0},{"date":"2024-05-24","close":1046.0},{"date":"2024-05-27","close":1035.0},{"date":"2024-05-28","close":1031.0},{"date":"2024-05-29","close":1018.0},{"date":"2024-05-30","close":1004.0},{"date":"2024-05-31","close":1002.0},{"date":"2024-06-03","close":1000.0},{"date":"2024-06-04","close":1003.0},{"date":"2024-06-05","close":998.0},{"date":"2024-06-07","close":1020.0},{"date":"2024-06-10","close":999.0},{"date":"2024-06-11","close":1003.0},{"date":"2024-06-12","close":998.0},{"date":"2024-06-13","close":1003.0},{"date":"2024-06-14","close":988.0},{"date":"2024-06-17","close":962.0},{"date":"2024-06-18","close":1070.0},{"date":"2024-06-19","close":1002.0},{"date":"2024-06-20","close":999.0},{"date":"2024-06-21","close":998.0},{"date":"2024-06-24","close":1000.0},{"date":"2024-06-25","close":1045.0},{"date":"2024-06-26","close":1035.0},{"date":"2024-06-27","close":1002.0},{"date":"2024-06-28","close":1000.0},{"date":"2024-07-01","close":1068.0},{"date":"2024-07-02","close":1038.0},{"date":"2024-07-03","close":1005.0},{"date":"2024-07-04","close":1010.0},{"date":"2024-07-05","close":1002.0},{"date":"2024-07-08","close":1003.0},{"date":"2024-07-09","close":991.0},{"date":"2024-07-10","close":992.0},{"date":"2024-07-11","close":999.0},{"date":"2024-07-12","close":995.0},{"date":"2024-07-15","close":995.0},{"date":"2024-07-16","close":982.0},{"date":"2024-07-17","close":962.0},{"date":"2024-07-18","close":967.0},{"date":"2024-07-19","close":956.0},{"date":"2024-07-22","close":951.0},{"date":"2024-07-23","close":985.0},{"date":"2024-07-24","close":989.0},{"date":"2024-07-25","close":958.0},{"date":"2024-07-26","close":1122.0},{"date":"2024-07-29","close":1120.0},{"date":"2024-07-30","close":1121.0},{"date":"2024-07-31","close":1163.0},{"date":"2024-08-01","close":1159.0},{"date":"2024-08-02","close":1333.0},{"date":"2024-08-05","close":1145.0},{"date":"2024-08-06","close":1294.0},{"date":"2024-08-07","close":1466.0},{"date":"2024-08-08","close":1905.0},{"date":"2024-08-09","close":1842.0},{"date":"2024-08-12","close":1722.0},{"date":"2024-08-13","close":1558.0},{"date":"2024-08-14","close":1773.0},{"date":"2024-08-16","close":2025.0},{"date":"2024-08-19","close":2030.0},{"date":"2024-08-20","close":1935.0},{"date":"2024-08-21","close":1720.0},{"date":"2024-08-22","close":1609.0},{"date":"2024-08-23","close":1467.0},{"date":"2024-08-26","close":1319.0},{"date":"2024-08-27","close":1272.0},{"date":"2024-08-28","close":1310.0},{"date":"2024-08-29","close":1209.0},{"date":"2024-08-30","close":1244.0},{"date":"2024-09-02","close":1169.0},{"date":"2024-09-03","close":1260.0},{"date":"2024-09-04","close":1206.0},{"date":"2024-09-05","close":1259.0},{"date":"2024-09-06","close":1244.0},{"date":"2024-09-09","close":1266.0},{"date":"2024-09-10","close":1225.0},{"date":"2024-09-11","close":1248.0},{"date":"2024-09-12","close":1247.0},{"date":"2024-09-13","close":1273.0},{"date":"2024-09-19","close":1281.0},{"date":"2024-09-20","close":1233.0},{"date":"2024-09-23","close":1191.0},{"date":"2024-09-24","close":1202.0},{"date":"2024-09-25","close":1195.0},{"date":"2024-09-26","close":1304.0},{"date":"2024-09-27","close":1250.0},{"date":"2024-09-30","close":1221.0},{"date":"2024-10-02","close":1156.0},{"date":"2024-10-04","close":1164.0},{"date":"2024-10-07","close":1138.0},{"date":"2024-10-08","close":1150.0},{"date":"2024-10-10","close":1151.0},{"date":"2024-10-11","close":1139.0},{"date":"2024-10-14","close":1050.0},{"date":"2024-10-15","close":1088.0},{"date":"2024-10-16","close":1145.0},{"date":"2024-10-17","close":1161.0},{"date":"2024-10-18","close":1116.0},{"date":"2024-10-21","close":1081.0},{"date":"2024-10-22","close":1080.0},{"date":"2024-10-23","close":1049.0},{"date":"2024-10-24","close":883.0},{"date":"2024-10-25","close":928.0},{"date":"2024-10-28","close":874.0},{"date":"2024-10-29","close":881.0},{"date":"2024-10-30","close":882.0},{"date":"2024-10-31","close":896.0},{"date":"2024-11-01","close":864.0},{"date":"2024-11-04","close":782.0},{"date":"2024-11-05","close":775.0},{"date":"2024-11-06","close":760.0},{"date":"2024-11-07","close":760.0},{"date":"2024-11-08","close":760.0},{"date":"2024-11-11","close":750.0},{"date":"2024-11-12","close":730.0},{"date":"2024-11-13","close":741.0},{"date":"2024-11-14","close":791.0},{"date":"2024-11-15","close":759.0},{"date":"2024-11-18","close":743.0},{"date":"2024-11-19","close":729.0},{"date":"2024-11-20","close":712.0},{"date":"2024-11-21","close":698.0},{"date":"2024-11-22","close":675.0},{"date":"2024-11-25","close":697.0},{"date":"2024-11-26","close":692.0},{"date":"2024-11-27","close":676.0},{"date":"2024-11-28","close":674.0},{"date":"2024-11-29","close":664.0},{"date":"2024-12-02","close":643.0},{"date":"2024-12-03","close":636.0},{"date":"2024-12-04","close":640.0},{"date":"2024-12-05","close":607.0},{"date":"2024-12-06","close":593.0},{"date":"2024-12-09","close":557.0},{"date":"2024-12-10","close":604.0},{"date":"2024-12-11","close":640.0},{"date":"2024-12-12","close":638.0},{"date":"2024-12-13","close":655.0},{"date":"2024-12-16","close":634.0},{"date":"2024-12-17","close":608.0},{"date":"2024-12-18","close":625.0},{"date":"2024-12-19","close":611.0},{"date":"2024-12-20","close":582.0},{"date":"2024-12-23","close":570.0},{"date":"2024-12-24","close":567.0},{"date":"2024-12-26","close":550.0},{"date":"2024-12-27","close":532.0},{"date":"2024-12-30","close":554.0},{"date":"2025-01-02","close":582.0},{"date":"2025-01-03","close":578.0},{"date":"2025-01-06","close":630.0},{"date":"2025-01-07","close":603.0},{"date":"2025-01-08","close":609.0},{"date":"2025-01-09","close":578.0},{"date":"2025-01-10","close":578.0},{"date":"2025-01-13","close":560.0},{"date":"2025-01-14","close":560.0},{"date":"2025-01-15","close":543.0},{"date":"2025-01-16","close":536.0},{"date":"2025-01-17","close":505.0},{"date":"2025-01-20","close":486.0},{"date":"2025-01-21","close":493.0},{"date":"2025-01-22","close":468.0},{"date":"2025-01-23","close":457.0},{"date":"2025-01-24","close":455.0},{"date":"2025-01-31","close":444.0},{"date":"2025-02-03","close":423.0},{"date":"2025-02-04","close":400.0},{"date":"2025-02-05","close":403.0},{"date":"2025-02-06","close":417.0},{"date":"2025-02-07","close":403.0},{"date":"2025-02-10","close":409.0},{"date":"2025-02-11","close":405.0},{"date":"2025-02-12","close":398.0},{"date":"2025-02-13","close":398.0},{"date":"2025-02-14","close":400.0},{"date":"2025-02-17","close":405.0},{"date":"2025-02-18","close":404.0},{"date":"2025-02-19","close":395.0},{"date":"2025-02-20","close":382.0},{"date":"2025-02-21","close":382.0},{"date":"2025-02-24","close":384.0},{"date":"2025-02-25","close":378.0},{"date":"2025-02-26","close":330.0},{"date":"2025-02-27","close":321.0},{"date":"2025-02-28","close":304.0},{"date":"2025-03-04","close":303.0},{"date":"2025-03-05","close":309.0},{"date":"2025-03-06","close":322.0},{"date":"2025-03-07","close":320.0},{"date":"2025-03-10","close":311.0},{"date":"2025-03-11","close":313.0},{"date":"2025-03-12","close":316.0},{"date":"2025-03-13","close":319.0},{"date":"2025-03-14","close":321.0},{"date":"2025-03-17","close":313.0},{"date":"2025-03-18","close":310.0},{"date":"2025-03-19","close":309.0},{"date":"2025-03-20","close":307.0},{"date":"2025-03-21","close":302.0},{"date":"2025-03-24","close":302.0},{"date":"2025-03-25","close":302.0},{"date":"2025-03-26","close":302.0},{"date":"2025-03-27","close":302.0},{"date":"2025-03-28","close":302.0},{"date":"2025-03-31","close":302.0},{"date":"2025-04-01","close":302.0},{"date":"2025-04-02","close":302.0},{"date":"2025-04-03","close":302.0},{"date":"2025-04-04","close":302.0},{"date":"2025-04-07","close":302.0},{"date":"2025-04-08","close":302.0},{"date":"2025-04-09","close":302.0},{"date":"2025-04-10","close":302.0},{"date":"2025-04-11","close":302.0},{"date":"2025-04-14","close":302.0},{"date":"2025-04-15","close":302.0},{"date":"2025-04-16","close":302.0},{"date":"2025-04-17","close":302.0},{"date":"2025-04-18","close":302.0},{"date":"2025-04-21","close":302.0},{"date":"2025-04-22","close":302.0},{"date":"2025-04-23","close":302.0},{"date":"2025-04-24","close":302.0},{"date":"2025-04-25","close":302.0},{"date":"2025-04-28","close":302.0},{"date":"2025-04-29","close":302.0},{"date":"2025-04-30","close":302.0},{"date":"2025-05-02","close":302.0},{"date":"2025-05-07","close":302.0},{"date":"2025-05-08","close":302.0},{"date":"2025-05-09","close":302.0},{"date":"2025-05-12","close":302.0},{"date":"2025-05-13","close":302.0},{"date":"2025-05-14","close":302.0},{"date":"2025-05-15","close":302.0},{"date":"2025-05-16","close":302.0},{"date":"2025-05-19","close":302.0},{"date":"2025-05-20","close":302.0},{"date":"2025-05-21","close":302.0},{"date":"2025-05-22","close":302.0},{"date":"2025-05-23","close":302.0},{"date":"2025-05-26","close":302.0},{"date":"2025-05-27","close":302.0},{"date":"2025-05-28","close":302.0},{"date":"2025-05-29","close":302.0},{"date":"2025-05-30","close":302.0},{"date":"2025-06-02","close":302.0},{"date":"2025-06-04","close":302.0},{"date":"2025-06-05","close":302.0},{"date":"2025-06-09","close":302.0},{"date":"2025-06-10","close":302.0},{"date":"2025-06-11","close":302.0},{"date":"2025-06-12","close":302.0},{"date":"2025-06-13","close":302.0},{"date":"2025-06-16","close":302.0},{"date":"2025-06-17","close":302.0},{"date":"2025-06-18","close":302.0},{"date":"2025-06-19","close":302.0},{"date":"2025-06-20","close":302.0},{"date":"2025-06-23","close":302.0},{"date":"2025-06-24","close":302.0},{"date":"2025-06-25","close":302.0},{"date":"2025-06-26","close":302.0},{"date":"2025-06-27","close":302.0},{"date":"2025-06-30","close":302.0},{"date":"2025-07-01","close":302.0},{"date":"2025-07-02","close":302.0},{"date":"2025-07-03","close":302.0},{"date":"2025-07-04","close":302.0},{"date":"2025-07-07","close":302.0},{"date":"2025-07-08","close":302.0},{"date":"2025-07-09","close":302.0},{"date":"2025-07-10","close":302.0},{"date":"2025-07-11","close":302.0},{"date":"2025-07-14","close":302.0},{"date":"2025-07-15","close":302.0},{"date":"2025-07-16","close":302.0},{"date":"2025-07-17","close":302.0},{"date":"2025-07-18","close":302.0},{"date":"2025-07-21","close":302.0},{"date":"2025-07-22","close":302.0},{"date":"2025-07-23","close":302.0},{"date":"2025-07-24","close":302.0},{"date":"2025-07-25","close":302.0},{"date":"2025-07-28","close":302.0},{"date":"2025-07-29","close":302.0},{"date":"2025-07-30","close":302.0},{"date":"2025-07-31","close":302.0},{"date":"2025-08-01","close":302.0},{"date":"2025-08-04","close":302.0},{"date":"2025-08-05","close":302.0},{"date":"2025-08-06","close":302.0},{"date":"2025-08-07","close":302.0},{"date":"2025-08-08","close":302.0},{"date":"2025-08-11","close":302.0},{"date":"2025-08-12","close":302.0},{"date":"2025-08-13","close":302.0},{"date":"2025-08-14","close":302.0},{"date":"2025-08-18","close":302.0},{"date":"2025-08-19","close":302.0},{"date":"2025-08-20","close":302.0},{"date":"2025-08-21","close":302.0},{"date":"2025-08-22","close":302.0},{"date":"2025-08-25","close":302.0},{"date":"2025-08-26","close":302.0},{"date":"2025-08-27","close":302.0},{"date":"2025-08-28","close":302.0},{"date":"2025-08-29","close":302.0},{"date":"2025-09-01","close":6040.0},{"date":"2025-09-02","close":6040.0},{"date":"2025-09-03","close":6040.0},{"date":"2025-09-04","close":6040.0},{"date":"2025-09-05","close":6040.0},{"date":"2025-09-08","close":6040.0},{"date":"2025-09-09","close":6040.0},{"date":"2025-09-10","close":6040.0},{"date":"2025-09-11","close":6040.0},{"date":"2025-09-12","close":6040.0},{"date":"2025-09-15","close":6040.0},{"date":"2025-09-16","close":6040.0},{"date":"2025-09-17","close":6040.0},{"date":"2025-09-18","close":6040.0},{"date":"2025-09-19","close":6040.0},{"date":"2025-09-22","close":6040.0},{"date":"2025-09-23","close":6040.0},{"date":"2025-09-24","close":6040.0},{"date":"2025-09-25","close":6040.0},{"date":"2025-09-26","close":6040.0},{"date":"2025-09-29","close":6040.0},{"date":"2025-09-30","close":6040.0},{"date":"2025-10-01","close":6040.0},{"date":"2025-10-02","close":6040.0},{"date":"2025-10-10","close":6040.0},{"date":"2025-10-13","close":6040.0},{"date":"2025-10-14","close":6040.0},{"date":"2025-10-15","close":6040.0},{"date":"2025-10-16","close":6040.0},{"date":"2025-10-17","close":6040.0},{"date":"2025-10-20","close":6040.0},{"date":"2025-10-21","close":6040.0},{"date":"2025-10-22","close":6040.0},{"date":"2025-10-23","close":6040.0},{"date":"2025-10-24","close":6040.0},{"date":"2025-10-27","close":6040.0},{"date":"2025-10-28","close":6040.0},{"date":"2025-10-29","close":6040.0},{"date":"2025-10-30","close":6040.0},{"date":"2025-10-31","close":6040.0},{"date":"2025-11-03","close":6040.0},{"date":"2025-11-04","close":6040.0},{"date":"2025-11-05","close":6040.0},{"date":"2025-11-06","close":6040.0},{"date":"2025-11-07","close":6040.0},{"date":"2025-11-10","close":6040.0},{"date":"2025-11-11","close":6040.0},{"date":"2025-11-12","close":6040.0},{"date":"2025-11-13","close":6040.0},{"date":"2025-11-14","close":6040.0},{"date":"2025-11-17","close":6040.0},{"date":"2025-11-18","close":6040.0},{"date":"2025-11-19","close":6040.0},{"date":"2025-11-20","close":6040.0},{"date":"2025-11-21","close":6040.0},{"date":"2025-11-24","close":6040.0},{"date":"2025-11-25","close":6040.0},{"date":"2025-11-26","close":6040.0},{"date":"2025-11-27","close":6040.0},{"date":"2025-11-28","close":6040.0},{"date":"2025-12-01","close":6040.0},{"date":"2025-12-02","close":6040.0},{"date":"2025-12-03","close":6040.0},{"date":"2025-12-04","close":6040.0},{"date":"2025-12-05","close":6040.0},{"date":"2025-12-08","close":6040.0},{"date":"2025-12-09","close":6040.0},{"date":"2025-12-10","close":6040.0},{"date":"2025-12-11","close":6040.0},{"date":"2025-12-12","close":6040.0},{"date":"2025-12-15","close":6040.0},{"date":"2025-12-16","close":6040.0},{"date":"2025-12-17","close":6040.0},{"date":"2025-12-18","close":6040.0},{"date":"2025-12-19","close":6040.0},{"date":"2025-12-22","close":6040.0},{"date":"2025-12-23","close":6040.0},{"date":"2025-12-24","close":6040.0},{"date":"2025-12-26","close":6040.0},{"date":"2025-12-29","close":6040.0},{"date":"2025-12-30","close":6040.0},{"date":"2026-01-02","close":6040.0},{"date":"2026-01-05","close":6040.0},{"date":"2026-01-06","close":6040.0},{"date":"2026-01-07","close":6040.0},{"date":"2026-01-08","close":6040.0},{"date":"2026-01-09","close":6040.0},{"date":"2026-01-12","close":6040.0},{"date":"2026-01-13","close":6040.0},{"date":"2026-01-14","close":6040.0},{"date":"2026-01-15","close":6040.0},{"date":"2026-01-16","close":6040.0},{"date":"2026-01-19","close":6040.0},{"date":"2026-01-20","close":6040.0},{"date":"2026-01-21","close":6040.0},{"date":"2026-01-22","close":6040.0},{"date":"2026-01-23","close":6040.0},{"date":"2026-01-26","close":6040.0},{"date":"2026-01-27","close":6040.0},{"date":"2026-01-28","close":6040.0},{"date":"2026-01-29","close":6040.0},{"date":"2026-01-30","close":6040.0},{"date":"2026-02-02","close":6040.0},{"date":"2026-02-03","close":6040.0},{"date":"2026-02-04","close":6040.0},{"date":"2026-02-05","close":6040.0},{"date":"2026-02-06","close":6040.0},{"date":"2026-02-09","close":6040.0},{"date":"2026-02-10","close":6040.0},{"date":"2026-02-11","close":6040.0},{"date":"2026-02-12","close":6040.0},{"date":"2026-02-13","close":6040.0},{"date":"2026-02-19","close":6040.0},{"date":"2026-02-20","close":6040.0},{"date":"2026-02-23","close":6040.0},{"date":"2026-02-24","close":6040.0},{"date":"2026-02-25","close":6040.0},{"date":"2026-02-26","close":6040.0},{"date":"2026-02-27","close":6040.0},{"date":"2026-03-03","close":6040.0},{"date":"2026-03-04","close":6040.0},{"date":"2026-03-05","close":6040.0},{"date":"2026-03-06","close":6040.0},{"date":"2026-03-09","close":6040.0},{"date":"2026-03-10","close":6040.0},{"date":"2026-03-11","close":6040.0},{"date":"2026-03-12","close":6040.0},{"date":"2026-03-13","close":6040.0},{"date":"2026-03-16","close":6040.0},{"date":"2026-03-17","close":6040.0},{"date":"2026-03-18","close":6040.0},{"date":"2026-03-19","close":6040.0},{"date":"2026-03-20","close":6040.0},{"date":"2026-03-23","close":6040.0},{"date":"2026-03-24","close":6040.0},{"date":"2026-03-25","close":6040.0},{"date":"2026-03-26","close":6040.0},{"date":"2026-03-27","close":6040.0},{"date":"2026-03-30","close":6040.0},{"date":"2026-03-31","close":6040.0},{"date":"2026-04-01","close":6040.0},{"date":"2026-04-02","close":6040.0},{"date":"2026-04-03","close":6040.0},{"date":"2026-04-06","close":6040.0},{"date":"2026-04-07","close":6040.0},{"date":"2026-04-08","close":6040.0},{"date":"2026-04-09","close":6040.0},{"date":"2026-04-10","close":6040.0},{"date":"2026-04-13","close":6040.0},{"date":"2026-04-14","close":6040.0},{"date":"2026-04-15","close":6040.0},{"date":"2026-04-16","close":6040.0},{"date":"2026-04-17","close":6040.0},{"date":"2026-04-20","close":6040.0},{"date":"2026-04-21","close":6040.0},{"date":"2026-04-22","close":6040.0},{"date":"2026-04-23","close":6040.0},{"date":"2026-04-24","close":6040.0},{"date":"2026-04-27","close":6040.0},{"date":"2026-04-28","close":6040.0},{"date":"2026-04-29","close":6040.0},{"date":"2026-04-30","close":6040.0},{"date":"2026-05-04","close":6040.0},{"date":"2026-05-06","close":6040.0},{"date":"2026-05-07","close":6040.0},{"date":"2026-05-08","close":6040.0},{"date":"2026-05-11","close":6040.0},{"date":"2026-05-12","close":6040.0},{"date":"2026-05-13","close":6040.0},{"date":"2026-05-14","close":6040.0},{"date":"2026-05-15","close":6040.0},{"date":"2026-05-18","close":6040.0},{"date":"2026-05-19","close":6040.0},{"date":"2026-05-20","close":6040.0},{"date":"2026-05-21","close":6040.0},{"date":"2026-05-22","close":6040.0},{"date":"2026-05-26","close":6040.0},{"date":"2026-05-27","close":6040.0},{"date":"2026-05-28","close":6040.0},{"date":"2026-05-29","close":6040.0},{"date":"2026-06-01","close":6040.0},{"date":"2026-06-02","close":6040.0},{"date":"2026-06-04","close":6040.0},{"date":"2026-06-05","close":6040.0},{"date":"2026-06-08","close":6040.0},{"date":"2026-06-09","close":6040.0},{"date":"2026-06-10","close":6040.0},{"date":"2026-06-11","close":6040.0},{"date":"2026-06-12","close":6040.0},{"date":"2026-06-15","close":6040.0},{"date":"2026-06-16","close":6040.0},{"date":"2026-06-17","close":6040.0},{"date":"2026-06-18","close":6040.0},{"date":"2026-06-19","close":6040.0},{"date":"2026-06-22","close":6040.0},{"date":"2026-06-23","close":6040.0},{"date":"2026-06-24","close":6040.0},{"date":"2026-06-25","close":6040.0},{"date":"2026-06-26","close":6040.0},{"date":"2026-06-29","close":6040.0},{"date":"2026-06-30","close":6040.0},{"date":"2026-07-01","close":6040.0},{"date":"2026-07-02","close":6040.0},{"date":"2026-07-03","close":6040.0},{"date":"2026-07-06","close":6040.0},{"date":"2026-07-07","close":6040.0},{"date":"2026-07-08","close":6040.0},{"date":"2026-07-09","close":6040.0},{"date":"2026-07-10","close":6040.0},{"date":"2026-07-13","close":6040.0},{"date":"2026-07-14","close":6040.0},{"date":"2026-07-15","close":6040.0},{"date":"2026-07-16","close":6040.0},{"date":"2026-07-20","close":6040.0},{"date":"2026-07-21","close":6040.0},{"date":"2026-07-22","close":6040.0},{"date":"2026-07-23","close":6040.0},{"date":"2026-07-24","close":6040.0},{"date":"2026-07-27","close":6040.0},{"date":"2026-07-28","close":6040.0},{"date":"2026-07-29","close":6040.0},{"date":"2026-07-30","close":6040.0},{"date":"2026-07-31","close":6040.0},{"date":"2026-08-03","close":6040.0},{"date":"2026-08-04","close":6040.0},{"date":"2026-08-05","close":6040.0},{"date":"2026-08-06","close":6040.0},{"date":"2026-08-07","close":6040.0},{"date":"2026-08-10","close":6040.0},{"date":"2026-08-11","close":6040.0},{"date":"2026-08-12","close":6040.0},{"date":"2026-08-13","close":6040.0},{"date":"2026-08-14","close":6040.0},{"date":"2026-08-18","close":6040.0},{"date":"2026-08-19","close":6040.0},{"date":"2026-08-20","close":6040.0},{"date":"2026-08-21","close":6040.0},{"date":"2026-08-24","close":6040.0},{"date":"2026-08-25","close":6040.0},{"date":"2026-08-26","close":6040.0},{"date":"2026-08-27","close":6040.0},{"date":"2026-08-28","close":6040.0},{"date":"2026-08-31","close":6040.0},{"date":"2026-09-01","close":6040.0},{"date":"2026-09-02","close":6040.0},{"date":"2026-09-03","close":6040.0},{"date":"2026-09-04","close":6040.0},{"date":"2026-09-07","close":6040.0},{"date":"2026-09-08","close":6040.0},{"date":"2026-09-09","close":6040.0},{"date":"2026-09-10","close":6040.0},{"date":"2026-09-11","close":6040.0},{"date":"2026-09-14","close":6040.0},{"date":"2026-09-15","close":6040.0},{"date":"2026-09-16","close":6040.0},{"date":"2026-09-17","close":6040.0},{"date":"2026-09-18","close":6040.0},{"date":"2026-09-21","close":6040.0},{"date":"2026-09-22","close":6040.0},{"date":"2026-09-23","close":6040.0},{"date":"2026-09-28","close":6040.0},{"date":"2026-09-29","close":6040.0},{"date":"2026-09-30","close":6040.0},{"date":"2026-10-01","close":6040.0},{"date":"2026-10-02","close":6040.0},{"date":"2026-10-06","close":6040.0},{"date":"2026-10-07","close":6040.0},{"date":"2026-10-08","close":6040.0},{"date":"2026-10-12","close":6040.0},{"date":"2026-10-13","close":6040.0},{"date":"2026-10-14","close":6040.0},{"date":"2026-10-15","close":6040.0},{"date":"2026-10-16","close":6040.0},{"date":"2026-10-19","close":6040.0},{"date":"2026-10-20","close":6040.0},{"date":"2026-10-21","close":6040.0},{"date":"2026-10-22","close":6040.0},{"date":"2026-10-23","close":6040.0}],"chart_data":[{"date":"2024-10-23","open":1099,"high":1100,"low":1042,"close":1049,"volume":7023,"rsi_14":30.28,"sma_20":23031.0,"sma_60":25912.33,"sma_120":23471.0},{"date":"2024-10-24","open":962,"high":1021,"low":769,"close":883,"volume":223270,"rsi_14":24.58,"sma_20":22723.0,"sma_60":25878.33,"sma_120":23417.33},{"date":"2024-10-25","open":910,"high":953,"low":862,"close":928,"volume":42033,"rsi_14":29.44,"sma_20":22449.0,"sma_60":25858.0,"sma_120":23371.33},{"date":"2024-10-28","open":928,"high":938,"low":860,"close":874,"volume":19949,"rsi_14":28.07,"sma_20":22128.0,"sma_60":25830.0,"sma_120":23316.83},{"date":"2024-10-29","open":873,"high":886,"low":862,"close":881,"volume":9310,"rsi_14":27.47,"sma_20":21705.0,"sma_60":25749.67,"sma_120":23264.17},{"date":"2024-10-30","open":882,"high":899,"low":871,"close":882,"volume":8582,"rsi_14":27.47,"sma_20":21337.0,"sma_60":25670.33,"sma_120":23210.67},{"date":"2024-10-31","open":894,"high":916,"low":870,"close":896,"volume":6937,"rsi_14":29.72,"sma_20":21012.0,"sma_60":25595.33,"sma_120":23160.17},{"date":"2024-11-01","open":896,"high":904,"low":862,"close":864,"volume":5377,"rsi_14":32.84,"sma_20":20720.0,"sma_60":25495.67,"sma_120":23106.67},{"date":"2024-11-04","open":879,"high":1123,"low":782,"close":782,"volume":494950,"rsi_14":23.89,"sma_20":20338.0,"sma_60":25370.0,"sma_120":23039.5},{"date":"2024-11-05","open":782,"high":788,"low":755,"close":775,"volume":71321,"rsi_14":15.49,"sma_20":19975.0,"sma_60":25184.0,"sma_120":22969.67},{"date":"2024-11-06","open":775,"high":775,"low":755,"close":760,"volume":28468,"rsi_14":12.52,"sma_20":19585.0,"sma_60":25055.67,"sma_120":22900.67},{"date":"2024-11-07","open":787,"high":791,"low":751,"close":760,"volume":18223,"rsi_14":13.48,"sma_20":19187.0,"sma_60":24875.33,"sma_120":22831.0},{"date":"2024-11-08","open":776,"high":776,"low":753,"close":760,"volume":15100,"rsi_14":15.78,"sma_20":18808.0,"sma_60":24640.0,"sma_120":22765.5},{"date":"2024-11-11","open":762,"high":770,"low":727,"close":750,"volume":14265,"rsi_14":15.48,"sma_20":18508.0,"sma_60":24255.0,"sma_120":22698.33},{"date":"2024-11-12","open":751,"high":753,"low":700,"close":730,"volume":21386,"rsi_14":15.85,"sma_20":18150.0,"sma_60":23884.33,"sma_120":22630.33},{"date":"2024-11-13","open":714,"high":809,"low":714,"close":741,"volume":50129,"rsi_14":27.24,"sma_20":17746.0,"sma_60":23557.33,"sma_120":22573.5},{"date":"2024-11-14","open":757,"high":820,"low":741,"close":791,"volume":30432,"rsi_14":28.39,"sma_20":17376.0,"sma_60":23301.67,"sma_120":22530.83},{"date":"2024-11-15","open":760,"high":790,"low":743,"close":759,"volume":10788,"rsi_14":30.51,"sma_20":17019.0,"sma_60":22963.67,"sma_120":22486.5},{"date":"2024-11-18","open":751,"high":779,"low":740,"close":743,"volume":10488,"rsi_14":27.3,"sma_20":16681.0,"sma_60":22536.33,"sma_120":22422.67},{"date":"2024-11-19","open":743,"high":769,"low":717,"close":729,"volume":18362,"rsi_14":25.87,"sma_20":16330.0,"sma_60":22102.67,"sma_120":22365.83},{"date":"2024-11-20","open":721,"high":727,"low":705,"close":712,"volume":11235,"rsi_14":21.25,"sma_20":15993.0,"sma_60":21695.0,"sma_120":22310.17},{"date":"2024-11-21","open":700,"high":738,"low":698,"close":698,"volume":14450,"rsi_14":22.52,"sma_20":15808.0,"sma_60":21354.33,"sma_120":22254.0},{"date":"2024-11-22","open":702,"high":718,"low":666,"close":675,"volume":13125,"rsi_14":27.98,"sma_20":15555.0,"sma_60":21043.0,"sma_120":22194.67},{"date":"2024-11-25","open":677,"high":715,"low":668,"close":697,"volume":16335,"rsi_14":34.88,"sma_20":15378.0,"sma_60":20786.33,"sma_120":22141.17},{"date":"2024-11-26","open":697,"high":706,"low":680,"close":692,"volume":7061,"rsi_14":36.29,"sma_20":15189.0,"sma_60":20577.33,"sma_120":22089.17},{"date":"2024-11-27","open":692,"high":709,"low":676,"close":676,"volume":13452,"rsi_14":35.02,"sma_20":14983.0,"sma_60":20378.67,"sma_120":22034.83},{"date":"2024-11-28","open":682,"high":693,"low":674,"close":674,"volume":3525,"rsi_14":32.94,"sma_20":14761.0,"sma_60":20166.67,"sma_120":21980.5},{"date":"2024-11-29","open":699,"high":699,"low":664,"close":664,"volume":8648,"rsi_14":32.94,"sma_20":14561.0,"sma_60":19985.0,"sma_120":21924.0},{"date":"2024-12-02","open":666,"high":685,"low":635,"close":643,"volume":7032,"rsi_14":32.81,"sma_20":14422.0,"sma_60":19784.67,"sma_120":21864.83},{"date":"2024-12-03","open":640,"high":650,"low":631,"close":636,"volume":7446,"rsi_14":28.92,"sma_20":14283.0,"sma_60":19607.0,"sma_120":21800.83},{"date":"2024-12-04","open":608,"high":640,"low":590,"close":640,"volume":12701,"rsi_14":12.81,"sma_20":14163.0,"sma_60":19400.33,"sma_120":21741.0},{"date":"2024-12-05","open":640,"high":640,"low":602,"close":607,"volume":7708,"rsi_14":12.75,"sma_20":14017.0,"sma_60":19200.67,"sma_120":21675.0},{"date":"2024-12-06","open":607,"high":611,"low":561,"close":593,"volume":7814,"rsi_14":12.87,"sma_20":13850.0,"sma_60":18978.67,"sma_120":21607.5},{"date":"2024-12-09","open":592,"high":592,"low":537,"close":557,"volume":13018,"rsi_14":11.61,"sma_20":13657.0,"sma_60":18749.67,"sma_120":21533.17},{"date":"2024-12-10","open":558,"high":609,"low":558,"close":604,"volume":4819,"rsi_14":28.74,"sma_20":13531.0,"sma_60":18529.0,"sma_120":21469.17},{"date":"2024-12-11","open":597,"high":645,"low":597,"close":640,"volume":9360,"rsi_14":39.49,"sma_20":13430.0,"sma_60":18334.0,"sma_120":21415.5},{"date":"2024-12-12","open":640,"high":662,"low":605,"close":638,"volume":11118,"rsi_14":42.75,"sma_20":13277.0,"sma_60":18130.67,"sma_120":21343.5},{"date":"2024-12-13","open":601,"high":661,"low":601,"close":655,"volume":6927,"rsi_14":41.6,"sma_20":13173.0,"sma_60":17933.33,"sma_120":21285.67},{"date":"2024-12-16","open":655,"high":656,"low":613,"close":634,"volume":8222,"rsi_14":39.1,"sma_20":13064.0,"sma_60":17720.33,"sma_120":21224.83},{"date":"2024-12-17","open":634,"high":635,"low":597,"close":608,"volume":9653,"rsi_14":37.68,"sma_20":12943.0,"sma_60":17496.0,"sma_120":21159.83},{"date":"2024-12-18","open":611,"high":625,"low":592,"close":625,"volume":8559,"rsi_14":41.58,"sma_20":12856.0,"sma_60":17293.33,"sma_120":21097.33},{"date":"2024-12-19","open":627,"high":627,"low":597,"close":611,"volume":12121,"rsi_14":41.02,"sma_20":12769.0,"sma_60":17100.0,"sma_120":21025.0},{"date":"2024-12-20","open":720,"high":794,"low":571,"close":582,"volume":202594,"rsi_14":39.93,"sma_20":12676.0,"sma_60":16893.33,"sma_120":20949.5},{"date":"2024-12-23","open":544,"high":589,"low":544,"close":570,"volume":20928,"rsi_14":39.29,"sma_20":12549.0,"sma_60":16685.0,"sma_120":20877.5},{"date":"2024-12-24","open":564,"high":585,"low":564,"close":567,"volume":6112,"rsi_14":38.11,"sma_20":12424.0,"sma_60":16439.33,"sma_120":20805.33},{"date":"2024-12-26","open":569,"high":584,"low":547,"close":550,"volume":10789,"rsi_14":40.21,"sma_20":12298.0,"sma_60":16206.0,"sma_120":20719.0},{"date":"2024-12-27","open":550,"high":559,"low":530,"close":532,"volume":11073,"rsi_14":39.66,"sma_20":12156.0,"sma_60":15976.33,"sma_120":20634.67},{"date":"2024-12-30","open":532,"high":557,"low":532,"close":554,"volume":12328,"rsi_14":49.47,"sma_20":12046.0,"sma_60":15775.67,"sma_120":20559.5},{"date":"2025-01-02","open":720,"high":720,"low":582,"close":582,"volume":428733,"rsi_14":45.8,"sma_20":11985.0,"sma_60":15581.67,"sma_120":20488.17},{"date":"2025-01-03","open":595,"high":605,"low":570,"close":578,"volume":36049,"rsi_14":36.52,"sma_20":11927.0,"sma_60":15395.0,"sma_120":20417.5},{"date":"2025-01-06","open":590,"high":656,"low":572,"close":630,"volume":121996,"rsi_14":48.57,"sma_20":11917.0,"sma_60":15221.67,"sma_120":20355.33},{"date":"2025-01-07","open":630,"high":635,"low":595,"close":603,"volume":31179,"rsi_14":41.03,"sma_20":11913.0,"sma_60":15039.0,"sma_120":20290.67},{"date":"2025-01-08","open":606,"high":632,"low":603,"close":609,"volume":28664,"rsi_14":45.45,"sma_20":11929.0,"sma_60":14862.33,"sma_120":20226.83},{"date":"2025-01-09","open":609,"high":620,"low":566,"close":578,"volume":60560,"rsi_14":44.64,"sma_20":11950.0,"sma_60":14705.0,"sma_120":20156.67},{"date":"2025-01-10","open":578,"high":594,"low":570,"close":578,"volume":13092,"rsi_14":41.06,"sma_20":11924.0,"sma_60":14535.0,"sma_120":20087.17},{"date":"2025-01-13","open":581,"high":600,"low":559,"close":560,"volume":20649,"rsi_14":40.45,"sma_20":11844.0,"sma_60":14340.0,"sma_120":20014.67},{"date":"2025-01-14","open":560,"high":568,"low":539,"close":560,"volume":14035,"rsi_14":45.38,"sma_20":11766.0,"sma_60":14139.67,"sma_120":19944.33},{"date":"2025-01-15","open":541,"high":556,"low":531,"close":543,"volume":18584,"rsi_14":44.44,"sma_20":11654.0,"sma_60":13948.67,"sma_120":19874.5},{"date":"2025-01-16","open":537,"high":550,"low":534,"close":536,"volume":7769,"rsi_14":43.72,"sma_20":11556.0,"sma_60":13767.0,"sma_120":19802.67},{"date":"2025-01-17","open":537,"high":547,"low":505,"close":505,"volume":28127,"rsi_14":41.38,"sma_20":11453.0,"sma_60":13575.33,"sma_120":19727.5},{"date":"2025-01-20","open":502,"high":517,"low":486,"close":486,"volume":19128,"rsi_14":41.22,"sma_20":11314.0,"sma_60":13387.67,"sma_120":19650.0},{"date":"2025-01-21","open":488,"high":513,"low":487,"close":493,"volume":20130,"rsi_14":37.65,"sma_20":11196.0,"sma_60":13257.67,"sma_120":19568.0},{"date":"2025-01-22","open":489,"high":500,"low":468,"close":468,"volume":19530,"rsi_14":26.64,"sma_20":11082.0,"sma_60":13104.33,"sma_120":19481.17},{"date":"2025-01-23","open":468,"high":468,"low":443,"close":457,"volume":11294,"rsi_14":25.9,"sma_20":10969.0,"sma_60":12965.33,"sma_120":19397.67},{"date":"2025-01-24","open":457,"high":461,"low":450,"close":455,"volume":7893,"rsi_14":6.47,"sma_20":10857.0,"sma_60":12823.33,"sma_120":19286.5},{"date":"2025-01-31","open":453,"high":459,"low":438,"close":444,"volume":7962,"rsi_14":7.03,"sma_20":10751.0,"sma_60":12677.33,"sma_120":19173.83},{"date":"2025-02-03","open":438,"high":450,"low":417,"close":423,"volume":11332,"rsi_14":3.5,"sma_20":10642.0,"sma_60":12519.67,"sma_120":19057.5},{"date":"2025-02-04","open":424,"high":490,"low":399,"close":400,"volume":105151,"rsi_14":3.65,"sma_20":10488.0,"sma_60":12365.0,"sma_120":18930.33},{"date":"2025-02-05","open":402,"high":408,"low":398,"close":403,"volume":18854,"rsi_14":5.13,"sma_20":10309.0,"sma_60":12238.67,"sma_120":18804.33},{"date":"2025-02-06","open":403,"high":454,"low":403,"close":417,"volume":49530,"rsi_14":12.57,"sma_20":10148.0,"sma_60":12119.33,"sma_120":18651.67},{"date":"2025-02-07","open":435,"high":475,"low":400,"close":403,"volume":75564,"rsi_14":11.71,"sma_20":9921.0,"sma_60":12000.33,"sma_120":18528.0},{"date":"2025-02-10","open":420,"high":420,"low":400,"close":409,"volume":21249,"rsi_14":15.46,"sma_20":9727.0,"sma_60":11885.67,"sma_120":18380.5},{"date":"2025-02-11","open":420,"high":432,"low":403,"close":405,"volume":53304,"rsi_14":15.71,"sma_20":9523.0,"sma_60":11767.33,"sma_120":18203.67},{"date":"2025-02-12","open":404,"high":406,"low":397,"close":398,"volume":28233,"rsi_14":17.96,"sma_20":9343.0,"sma_60":11650.0,"sma_120":17952.5},{"date":"2025-02-13","open":398,"high":400,"low":375,"close":398,"volume":22495,"rsi_14":20.27,"sma_20":9163.0,"sma_60":11539.33,"sma_120":17711.83},{"date":"2025-02-14","open":398,"high":405,"low":398,"close":400,"volume":7904,"rsi_14":17.48,"sma_20":9003.0,"sma_60":11425.67,"sma_120":17491.5},{"date":"2025-02-17","open":400,"high":406,"low":399,"close":405,"volume":11977,"rsi_14":24.39,"sma_20":8848.0,"sma_60":11297.0,"sma_120":17299.33},{"date":"2025-02-18","open":402,"high":410,"low":399,"close":404,"volume":9208,"rsi_14":26.55,"sma_20":8709.0,"sma_60":11178.67,"sma_120":17071.17},{"date":"2025-02-19","open":400,"high":409,"low":392,"close":395,"volume":13093,"rsi_14":25.0,"sma_20":8568.0,"sma_60":11062.67,"sma_120":16799.5},{"date":"2025-02-20","open":406,"high":406,"low":381,"close":382,"volume":14152,"rsi_14":24.59,"sma_20":8445.0,"sma_60":10947.0,"sma_120":16524.83},{"date":"2025-02-21","open":382,"high":385,"low":372,"close":382,"volume":19314,"rsi_14":29.7,"sma_20":8341.0,"sma_60":10837.0,"sma_120":16266.0},{"date":"2025-02-24","open":405,"high":415,"low":383,"close":384,"volume":61804,"rsi_14":40.0,"sma_20":8232.0,"sma_60":10732.33,"sma_120":16043.33},{"date":"2025-02-25","open":370,"high":490,"low":370,"close":378,"volume":199116,"rsi_14":34.94,"sma_20":8142.0,"sma_60":10633.33,"sma_120":15838.17},{"date":"2025-02-26","open":370,"high":370,"low":300,"close":330,"volume":282609,"rsi_14":12.82,"sma_20":8015.0,"sma_60":10511.0,"sma_120":15648.67},{"date":"2025-02-27","open":335,"high":339,"low":318,"close":321,"volume":44492,"rsi_14":13.39,"sma_20":7881.0,"sma_60":10387.33,"sma_120":15482.33},{"date":"2025-02-28","open":326,"high":326,"low":303,"close":304,"volume":38831,"rsi_14":7.32,"sma_20":7741.0,"sma_60":10263.33,"sma_120":15321.0},{"date":"2025-03-04","open":304,"high":305,"low":295,"close":303,"volume":21915,"rsi_14":7.5,"sma_20":7621.0,"sma_60":10139.67,"sma_120":15153.17},{"date":"2025-03-05","open":301,"high":311,"low":295,"close":309,"volume":18041,"rsi_14":12.61,"sma_20":7530.0,"sma_60":10021.33,"sma_120":15003.17},{"date":"2025-03-06","open":310,"high":339,"low":309,"close":322,"volume":38050,"rsi_14":21.21,"sma_20":7449.0,"sma_60":9914.33,"sma_120":14849.5},{"date":"2025-03-07","open":323,"high":327,"low":310,"close":320,"volume":12911,"rsi_14":19.7,"sma_20":7352.0,"sma_60":9809.0,"sma_120":14708.0},{"date":"2025-03-10","open":318,"high":323,"low":311,"close":311,"volume":14069,"rsi_14":15.44,"sma_20":7260.0,"sma_60":9699.33,"sma_120":14549.83},{"date":"2025-03-11","open":310,"high":318,"low":300,"close":313,"volume":21641,"rsi_14":16.79,"sma_20":7164.0,"sma_60":9601.33,"sma_120":14401.0},{"date":"2025-03-12","open":310,"high":324,"low":307,"close":316,"volume":10856,"rsi_14":19.85,"sma_20":7075.0,"sma_60":9509.0,"sma_120":14243.83},{"date":"2025-03-13","open":316,"high":325,"low":309,"close":319,"volume":18901,"rsi_14":23.97,"sma_20":6996.0,"sma_60":9429.67,"sma_120":14089.67},{"date":"2025-03-14","open":319,"high":353,"low":319,"close":321,"volume":57312,"rsi_14":25.2,"sma_20":6919.0,"sma_60":9335.33,"sma_120":13932.17},{"date":"2025-03-17","open":321,"high":325,"low":306,"close":313,"volume":11503,"rsi_14":22.48,"sma_20":6832.0,"sma_60":9226.33,"sma_120":13780.17},{"date":"2025-03-18","open":313,"high":317,"low":308,"close":310,"volume":6257,"rsi_14":23.02,"sma_20":6737.0,"sma_60":9117.0,"sma_120":13623.83},{"date":"2025-03-19","open":310,"high":317,"low":308,"close":309,"volume":11385,"rsi_14":36.71,"sma_20":6642.0,"sma_60":9001.67,"sma_120":13467.5},{"date":"2025-03-20","open":316,"high":316,"low":300,"close":307,"volume":14536,"rsi_14":40.28,"sma_20":6554.0,"sma_60":8892.67,"sma_120":13306.5},{"date":"2025-03-21","open":307,"high":307,"low":300,"close":302,"volume":11872,"rsi_14":48.33,"sma_20":6474.0,"sma_60":8790.67,"sma_120":13143.33},{"date":"2025-03-24","open":302,"high":302,"low":302,"close":302,"volume":0,"rsi_14":49.15,"sma_20":6394.0,"sma_60":8683.0,"sma_120":12988.17},{"date":"2025-03-25","open":302,"high":302,"low":302,"close":302,"volume":0,"rsi_14":43.4,"sma_20":6312.0,"sma_60":8580.0,"sma_120":12840.0},{"date":"2025-03-26","open":302,"high":302,"low":302,"close":302,"volume":0,"rsi_14":25.0,"sma_20":6236.0,"sma_60":8486.67,"sma_120":12690.0},{"date":"2025-03-27","open":302,"high":302,"low":302,"close":302,"volume":0,"rsi_14":26.32,"sma_20":6208.0,"sma_60":8397.33,"sma_120":12541.17},{"date":"2025-03-28","open":302,"high":302,"low":302,"close":302,"volume":0,"rsi_14":34.48,"sma_20":6189.0,"sma_60":8309.0,"sma_120":12374.17},{"date":"2025-03-31","open":302,"high":302,"low":302,"close":302,"volume":0,"rsi_14":29.63,"sma_20":6187.0,"sma_60":8226.33,"sma_120":12216.17},{"date":"2025-04-01","open":302,"high":302,"low":302,"close":302,"volume":0,"rsi_14":20.83,"sma_20":6186.0,"sma_60":8149.67,"sma_120":12063.0},{"date":"2025-04-02","open":302,"high":302,"low":302,"close":302,"volume":0,"rsi_14":9.52,"sma_20":6179.0,"sma_60":8065.67,"sma_120":11920.67},{"date":"2025-04-03","open":302,"high":302,"low":302,"close":302,"volume":0,"rsi_14":0.0,"sma_20":6159.0,"sma_60":7972.33,"sma_120":11777.0},{"date":"2025-04-04","open":302,"high":302,"low":302,"close":302,"volume":0,"rsi_14":0.0,"sma_20":6141.0,"sma_60":7880.33,"sma_120":11637.67},{"date":"2025-04-07","open":302,"high":302,"low":302,"close":302,"volume":0,"rsi_14":0.0,"sma_20":6132.0,"sma_60":7771.0,"sma_120":11496.33},{"date":"2025-04-08","open":302,"high":302,"low":302,"close":302,"volume":0,"rsi_14":0.0,"sma_20":6121.0,"sma_60":7670.67,"sma_120":11354.83},{"date":"2025-04-09","open":302,"high":302,"low":302,"close":302,"volume":0,"rsi_14":0.0,"sma_20":6107.0,"sma_60":7568.33,"sma_120":11215.33},{"date":"2025-04-10","open":302,"high":302,"low":302,"close":302,"volume":0,"rsi_14":100.0,"sma_20":6090.0,"sma_60":7476.33,"sma_120":11090.67},{"date":"2025-04-11","open":302,"high":302,"low":302,"close":302,"volume":0,"rsi_14":100.0,"sma_20":6071.0,"sma_60":7384.33,"sma_120":10959.67},{"date":"2025-04-14","open":302,"high":302,"low":302,"close":302,"volume":0,"rsi_14":100.0,"sma_20":6060.0,"sma_60":7298.33,"sma_120":10819.17},{"date":"2025-04-15","open":302,"high":302,"low":302,"close":302,"volume":0,"rsi_14":100.0,"sma_20":6052.0,"sma_60":7212.33,"sma_120":10676.0},{"date":"2025-04-16","open":302,"high":302,"low":302,"close":302,"volume":0,"rsi_14":100.0,"sma_20":6045.0,"sma_60":7132.0,"sma_120":10540.33},{"date":"2025-04-17","open":302,"high":302,"low":302,"close":302,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":7054.0,"sma_120":10410.5},{"date":"2025-04-18","open":302,"high":302,"low":302,"close":302,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6986.33,"sma_120":10280.83},{"date":"2025-04-21","open":302,"high":302,"low":302,"close":302,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6925.0,"sma_120":10156.33},{"date":"2025-04-22","open":302,"high":302,"low":302,"close":302,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6861.33,"sma_120":10059.5},{"date":"2025-04-23","open":302,"high":302,"low":302,"close":302,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6806.0,"sma_120":9955.17},{"date":"2025-04-24","open":302,"high":302,"low":302,"close":302,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6754.33,"sma_120":9859.83},{"date":"2025-04-25","open":302,"high":302,"low":302,"close":302,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6703.33,"sma_120":9763.33},{"date":"2025-04-28","open":302,"high":302,"low":302,"close":302,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6656.0,"sma_120":9666.67},{"date":"2025-04-29","open":302,"high":302,"low":302,"close":302,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6615.67,"sma_120":9567.67},{"date":"2025-04-30","open":302,"high":302,"low":302,"close":302,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6583.0,"sma_120":9474.0},{"date":"2025-05-02","open":302,"high":302,"low":302,"close":302,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6549.33,"sma_120":9394.0},{"date":"2025-05-07","open":302,"high":302,"low":302,"close":302,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6511.0,"sma_120":9315.17},{"date":"2025-05-08","open":302,"high":302,"low":302,"close":302,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6477.33,"sma_120":9238.83},{"date":"2025-05-09","open":302,"high":302,"low":302,"close":302,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6441.67,"sma_120":9163.67},{"date":"2025-05-12","open":302,"high":302,"low":302,"close":302,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6407.33,"sma_120":9087.33},{"date":"2025-05-13","open":302,"high":302,"low":302,"close":302,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6375.33,"sma_120":9012.67},{"date":"2025-05-14","open":302,"high":302,"low":302,"close":302,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6343.33,"sma_120":8941.33},{"date":"2025-05-15","open":302,"high":302,"low":302,"close":302,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6310.67,"sma_120":8868.17},{"date":"2025-05-16","open":302,"high":302,"low":302,"close":302,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6276.33,"sma_120":8786.67},{"date":"2025-05-19","open":302,"high":302,"low":302,"close":302,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6242.33,"sma_120":8710.5},{"date":"2025-05-20","open":302,"high":302,"low":302,"close":302,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6211.33,"sma_120":8637.0},{"date":"2025-05-21","open":302,"high":302,"low":302,"close":302,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6184.67,"sma_120":8565.83},{"date":"2025-05-22","open":302,"high":302,"low":302,"close":302,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6158.0,"sma_120":8497.5},{"date":"2025-05-23","open":302,"high":302,"low":302,"close":302,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6130.67,"sma_120":8431.5},{"date":"2025-05-26","open":302,"high":302,"low":302,"close":302,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6105.33,"sma_120":8369.33},{"date":"2025-05-27","open":302,"high":302,"low":302,"close":302,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6096.0,"sma_120":8303.5},{"date":"2025-05-28","open":302,"high":302,"low":302,"close":302,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6089.67,"sma_120":8238.5},{"date":"2025-05-29","open":302,"high":302,"low":302,"close":302,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6089.0,"sma_120":8176.17},{"date":"2025-05-30","open":302,"high":302,"low":302,"close":302,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6088.67,"sma_120":8114.17},{"date":"2025-06-02","open":302,"high":302,"low":302,"close":302,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6086.33,"sma_120":8053.83},{"date":"2025-06-04","open":302,"high":302,"low":302,"close":302,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6079.67,"sma_120":7997.0},{"date":"2025-06-05","open":302,"high":302,"low":302,"close":302,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6073.67,"sma_120":7941.33},{"date":"2025-06-09","open":302,"high":302,"low":302,"close":302,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6070.67,"sma_120":7885.0},{"date":"2025-06-10","open":302,"high":302,"low":302,"close":302,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6067.0,"sma_120":7834.17},{"date":"2025-06-11","open":302,"high":302,"low":302,"close":302,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6062.33,"sma_120":7785.67},{"date":"2025-06-12","open":302,"high":302,"low":302,"close":302,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6056.67,"sma_120":7743.17},{"date":"2025-06-13","open":302,"high":302,"low":302,"close":302,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6050.33,"sma_120":7692.83},{"date":"2025-06-16","open":302,"high":302,"low":302,"close":302,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6046.67,"sma_120":7636.5},{"date":"2025-06-17","open":302,"high":302,"low":302,"close":302,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6044.0,"sma_120":7580.5},{"date":"2025-06-18","open":302,"high":302,"low":302,"close":302,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6041.67,"sma_120":7521.67},{"date":"2025-06-19","open":302,"high":302,"low":302,"close":302,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":7466.33},{"date":"2025-06-20","open":302,"high":302,"low":302,"close":302,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":7415.33},{"date":"2025-06-23","open":302,"high":302,"low":302,"close":302,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":7361.5},{"date":"2025-06-24","open":302,"high":302,"low":302,"close":302,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":7310.0},{"date":"2025-06-25","open":302,"high":302,"low":302,"close":302,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":7263.33},{"date":"2025-06-26","open":302,"high":302,"low":302,"close":302,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":7218.67},{"date":"2025-06-27","open":302,"high":302,"low":302,"close":302,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":7174.5},{"date":"2025-06-30","open":302,"high":302,"low":302,"close":302,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":7133.17},{"date":"2025-07-01","open":302,"high":302,"low":302,"close":302,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":7094.83},{"date":"2025-07-02","open":302,"high":302,"low":302,"close":302,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":7052.83},{"date":"2025-07-03","open":302,"high":302,"low":302,"close":302,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":7006.17},{"date":"2025-07-04","open":302,"high":302,"low":302,"close":302,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":6960.17},{"date":"2025-07-07","open":302,"high":302,"low":302,"close":302,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":6905.5},{"date":"2025-07-08","open":302,"high":302,"low":302,"close":302,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":6855.33},{"date":"2025-07-09","open":302,"high":302,"low":302,"close":302,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":6804.17},{"date":"2025-07-10","open":302,"high":302,"low":302,"close":302,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":6758.17},{"date":"2025-07-11","open":302,"high":302,"low":302,"close":302,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":6712.17},{"date":"2025-07-14","open":302,"high":302,"low":302,"close":302,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":6669.17},{"date":"2025-07-15","open":302,"high":302,"low":302,"close":302,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":6626.17},{"date":"2025-07-16","open":302,"high":302,"low":302,"close":302,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":6586.0},{"date":"2025-07-17","open":302,"high":302,"low":302,"close":302,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":6547.0},{"date":"2025-07-18","open":302,"high":302,"low":302,"close":302,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":6513.17},{"date":"2025-07-21","open":302,"high":302,"low":302,"close":302,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":6482.5},{"date":"2025-07-22","open":302,"high":302,"low":302,"close":302,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":6450.67},{"date":"2025-07-23","open":302,"high":302,"low":302,"close":302,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":6423.0},{"date":"2025-07-24","open":302,"high":302,"low":302,"close":302,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":6397.17},{"date":"2025-07-25","open":302,"high":302,"low":302,"close":302,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":6371.67},{"date":"2025-07-28","open":302,"high":302,"low":302,"close":302,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":6348.0},{"date":"2025-07-29","open":302,"high":302,"low":302,"close":302,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":6327.83},{"date":"2025-07-30","open":302,"high":302,"low":302,"close":302,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":6311.5},{"date":"2025-07-31","open":302,"high":302,"low":302,"close":302,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":6294.67},{"date":"2025-08-01","open":302,"high":302,"low":302,"close":302,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":6275.5},{"date":"2025-08-04","open":302,"high":302,"low":302,"close":302,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":6258.67},{"date":"2025-08-05","open":302,"high":302,"low":302,"close":302,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":6240.83},{"date":"2025-08-06","open":302,"high":302,"low":302,"close":302,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":6223.67},{"date":"2025-08-07","open":302,"high":302,"low":302,"close":302,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":6207.67},{"date":"2025-08-08","open":302,"high":302,"low":302,"close":302,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":6191.67},{"date":"2025-08-11","open":302,"high":302,"low":302,"close":302,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":6175.33},{"date":"2025-08-12","open":302,"high":302,"low":302,"close":302,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":6158.17},{"date":"2025-08-13","open":302,"high":302,"low":302,"close":302,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":6141.17},{"date":"2025-08-14","open":302,"high":302,"low":302,"close":302,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":6125.67},{"date":"2025-08-18","open":302,"high":302,"low":302,"close":302,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":6112.33},{"date":"2025-08-19","open":302,"high":302,"low":302,"close":302,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":6099.0},{"date":"2025-08-20","open":302,"high":302,"low":302,"close":302,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":6085.33},{"date":"2025-08-21","open":302,"high":302,"low":302,"close":302,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":6072.67},{"date":"2025-08-22","open":302,"high":302,"low":302,"close":302,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":6068.0},{"date":"2025-08-25","open":302,"high":302,"low":302,"close":302,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":6064.83},{"date":"2025-08-26","open":302,"high":302,"low":302,"close":302,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":6064.5},{"date":"2025-08-27","open":302,"high":302,"low":302,"close":302,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":6064.33},{"date":"2025-08-28","open":302,"high":302,"low":302,"close":302,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":6063.17},{"date":"2025-08-29","open":302,"high":302,"low":302,"close":302,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":6059.83},{"date":"2025-09-01","open":6040,"high":6040,"low":6040,"close":6040,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":6056.83},{"date":"2025-09-02","open":6040,"high":6040,"low":6040,"close":6040,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":6055.33},{"date":"2025-09-03","open":6040,"high":6040,"low":6040,"close":6040,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":6053.5},{"date":"2025-09-04","open":6040,"high":6040,"low":6040,"close":6040,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":6051.17},{"date":"2025-09-05","open":6040,"high":6040,"low":6040,"close":6040,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":6048.33},{"date":"2025-09-08","open":6040,"high":6040,"low":6040,"close":6040,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":6045.17},{"date":"2025-09-09","open":6040,"high":6040,"low":6040,"close":6040,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":6043.33},{"date":"2025-09-10","open":6040,"high":6040,"low":6040,"close":6040,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":6042.0},{"date":"2025-09-11","open":6040,"high":6040,"low":6040,"close":6040,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":6040.83},{"date":"2025-09-12","open":6040,"high":6040,"low":6040,"close":6040,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":6040.0},{"date":"2025-09-15","open":6040,"high":6040,"low":6040,"close":6040,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":6040.0},{"date":"2025-09-16","open":6040,"high":6040,"low":6040,"close":6040,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":6040.0},{"date":"2025-09-17","open":6040,"high":6040,"low":6040,"close":6040,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":6040.0},{"date":"2025-09-18","open":6040,"high":6040,"low":6040,"close":6040,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":6040.0},{"date":"2025-09-19","open":6040,"high":6040,"low":6040,"close":6040,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":6040.0},{"date":"2025-09-22","open":6040,"high":6040,"low":6040,"close":6040,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":6040.0},{"date":"2025-09-23","open":6040,"high":6040,"low":6040,"close":6040,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":6040.0},{"date":"2025-09-24","open":6040,"high":6040,"low":6040,"close":6040,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":6040.0},{"date":"2025-09-25","open":6040,"high":6040,"low":6040,"close":6040,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":6040.0},{"date":"2025-09-26","open":6040,"high":6040,"low":6040,"close":6040,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":6040.0},{"date":"2025-09-29","open":6040,"high":6040,"low":6040,"close":6040,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":6040.0},{"date":"2025-09-30","open":6040,"high":6040,"low":6040,"close":6040,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":6040.0},{"date":"2025-10-01","open":6040,"high":6040,"low":6040,"close":6040,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":6040.0},{"date":"2025-10-02","open":6040,"high":6040,"low":6040,"close":6040,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":6040.0},{"date":"2025-10-10","open":6040,"high":6040,"low":6040,"close":6040,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":6040.0},{"date":"2025-10-13","open":6040,"high":6040,"low":6040,"close":6040,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":6040.0},{"date":"2025-10-14","open":6040,"high":6040,"low":6040,"close":6040,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":6040.0},{"date":"2025-10-15","open":6040,"high":6040,"low":6040,"close":6040,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":6040.0},{"date":"2025-10-16","open":6040,"high":6040,"low":6040,"close":6040,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":6040.0},{"date":"2025-10-17","open":6040,"high":6040,"low":6040,"close":6040,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":6040.0},{"date":"2025-10-20","open":6040,"high":6040,"low":6040,"close":6040,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":6040.0},{"date":"2025-10-21","open":6040,"high":6040,"low":6040,"close":6040,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":6040.0},{"date":"2025-10-22","open":6040,"high":6040,"low":6040,"close":6040,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":6040.0},{"date":"2025-10-23","open":6040,"high":6040,"low":6040,"close":6040,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":6040.0},{"date":"2025-10-24","open":6040,"high":6040,"low":6040,"close":6040,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":6040.0},{"date":"2025-10-27","open":6040,"high":6040,"low":6040,"close":6040,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":6040.0},{"date":"2025-10-28","open":6040,"high":6040,"low":6040,"close":6040,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":6040.0},{"date":"2025-10-29","open":6040,"high":6040,"low":6040,"close":6040,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":6040.0},{"date":"2025-10-30","open":6040,"high":6040,"low":6040,"close":6040,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":6040.0},{"date":"2025-10-31","open":6040,"high":6040,"low":6040,"close":6040,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":6040.0},{"date":"2025-11-03","open":6040,"high":6040,"low":6040,"close":6040,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":6040.0},{"date":"2025-11-04","open":6040,"high":6040,"low":6040,"close":6040,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":6040.0},{"date":"2025-11-05","open":6040,"high":6040,"low":6040,"close":6040,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":6040.0},{"date":"2025-11-06","open":6040,"high":6040,"low":6040,"close":6040,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":6040.0},{"date":"2025-11-07","open":6040,"high":6040,"low":6040,"close":6040,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":6040.0},{"date":"2025-11-10","open":6040,"high":6040,"low":6040,"close":6040,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":6040.0},{"date":"2025-11-11","open":6040,"high":6040,"low":6040,"close":6040,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":6040.0},{"date":"2025-11-12","open":6040,"high":6040,"low":6040,"close":6040,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":6040.0},{"date":"2025-11-13","open":6040,"high":6040,"low":6040,"close":6040,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":6040.0},{"date":"2025-11-14","open":6040,"high":6040,"low":6040,"close":6040,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":6040.0},{"date":"2025-11-17","open":6040,"high":6040,"low":6040,"close":6040,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":6040.0},{"date":"2025-11-18","open":6040,"high":6040,"low":6040,"close":6040,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":6040.0},{"date":"2025-11-19","open":6040,"high":6040,"low":6040,"close":6040,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":6040.0},{"date":"2025-11-20","open":6040,"high":6040,"low":6040,"close":6040,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":6040.0},{"date":"2025-11-21","open":6040,"high":6040,"low":6040,"close":6040,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":6040.0},{"date":"2025-11-24","open":6040,"high":6040,"low":6040,"close":6040,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":6040.0},{"date":"2025-11-25","open":6040,"high":6040,"low":6040,"close":6040,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":6040.0},{"date":"2025-11-26","open":6040,"high":6040,"low":6040,"close":6040,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":6040.0},{"date":"2025-11-27","open":6040,"high":6040,"low":6040,"close":6040,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":6040.0},{"date":"2025-11-28","open":6040,"high":6040,"low":6040,"close":6040,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":6040.0},{"date":"2025-12-01","open":6040,"high":6040,"low":6040,"close":6040,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":6040.0},{"date":"2025-12-02","open":6040,"high":6040,"low":6040,"close":6040,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":6040.0},{"date":"2025-12-03","open":6040,"high":6040,"low":6040,"close":6040,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":6040.0},{"date":"2025-12-04","open":6040,"high":6040,"low":6040,"close":6040,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":6040.0},{"date":"2025-12-05","open":6040,"high":6040,"low":6040,"close":6040,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":6040.0},{"date":"2025-12-08","open":6040,"high":6040,"low":6040,"close":6040,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":6040.0},{"date":"2025-12-09","open":6040,"high":6040,"low":6040,"close":6040,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":6040.0},{"date":"2025-12-10","open":6040,"high":6040,"low":6040,"close":6040,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":6040.0},{"date":"2025-12-11","open":6040,"high":6040,"low":6040,"close":6040,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":6040.0},{"date":"2025-12-12","open":6040,"high":6040,"low":6040,"close":6040,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":6040.0},{"date":"2025-12-15","open":6040,"high":6040,"low":6040,"close":6040,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":6040.0},{"date":"2025-12-16","open":6040,"high":6040,"low":6040,"close":6040,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":6040.0},{"date":"2025-12-17","open":6040,"high":6040,"low":6040,"close":6040,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":6040.0},{"date":"2025-12-18","open":6040,"high":6040,"low":6040,"close":6040,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":6040.0},{"date":"2025-12-19","open":6040,"high":6040,"low":6040,"close":6040,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":6040.0},{"date":"2025-12-22","open":6040,"high":6040,"low":6040,"close":6040,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":6040.0},{"date":"2025-12-23","open":6040,"high":6040,"low":6040,"close":6040,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":6040.0},{"date":"2025-12-24","open":6040,"high":6040,"low":6040,"close":6040,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":6040.0},{"date":"2025-12-26","open":6040,"high":6040,"low":6040,"close":6040,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":6040.0},{"date":"2025-12-29","open":6040,"high":6040,"low":6040,"close":6040,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":6040.0},{"date":"2025-12-30","open":6040,"high":6040,"low":6040,"close":6040,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":6040.0},{"date":"2026-01-02","open":6040,"high":6040,"low":6040,"close":6040,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":6040.0},{"date":"2026-01-05","open":6040,"high":6040,"low":6040,"close":6040,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":6040.0},{"date":"2026-01-06","open":6040,"high":6040,"low":6040,"close":6040,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":6040.0},{"date":"2026-01-07","open":6040,"high":6040,"low":6040,"close":6040,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":6040.0},{"date":"2026-01-08","open":6040,"high":6040,"low":6040,"close":6040,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":6040.0},{"date":"2026-01-09","open":6040,"high":6040,"low":6040,"close":6040,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":6040.0},{"date":"2026-01-12","open":6040,"high":6040,"low":6040,"close":6040,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":6040.0},{"date":"2026-01-13","open":6040,"high":6040,"low":6040,"close":6040,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":6040.0},{"date":"2026-01-14","open":6040,"high":6040,"low":6040,"close":6040,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":6040.0},{"date":"2026-01-15","open":6040,"high":6040,"low":6040,"close":6040,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":6040.0},{"date":"2026-01-16","open":6040,"high":6040,"low":6040,"close":6040,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":6040.0},{"date":"2026-01-19","open":6040,"high":6040,"low":6040,"close":6040,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":6040.0},{"date":"2026-01-20","open":6040,"high":6040,"low":6040,"close":6040,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":6040.0},{"date":"2026-01-21","open":6040,"high":6040,"low":6040,"close":6040,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":6040.0},{"date":"2026-01-22","open":6040,"high":6040,"low":6040,"close":6040,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":6040.0},{"date":"2026-01-23","open":6040,"high":6040,"low":6040,"close":6040,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":6040.0},{"date":"2026-01-26","open":6040,"high":6040,"low":6040,"close":6040,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":6040.0},{"date":"2026-01-27","open":6040,"high":6040,"low":6040,"close":6040,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":6040.0},{"date":"2026-01-28","open":6040,"high":6040,"low":6040,"close":6040,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":6040.0},{"date":"2026-01-29","open":6040,"high":6040,"low":6040,"close":6040,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":6040.0},{"date":"2026-01-30","open":6040,"high":6040,"low":6040,"close":6040,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":6040.0},{"date":"2026-02-02","open":0,"high":0,"low":0,"close":6040,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":6040.0},{"date":"2026-02-03","open":0,"high":0,"low":0,"close":6040,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":6040.0},{"date":"2026-02-04","open":0,"high":0,"low":0,"close":6040,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":6040.0},{"date":"2026-02-05","open":0,"high":0,"low":0,"close":6040,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":6040.0},{"date":"2026-02-06","open":6040,"high":6040,"low":6040,"close":6040,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":6040.0},{"date":"2026-02-09","open":6040,"high":6040,"low":6040,"close":6040,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":6040.0},{"date":"2026-02-10","open":6040,"high":6040,"low":6040,"close":6040,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":6040.0},{"date":"2026-02-11","open":6040,"high":6040,"low":6040,"close":6040,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":6040.0},{"date":"2026-02-12","open":6040,"high":6040,"low":6040,"close":6040,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":6040.0},{"date":"2026-02-13","open":6040,"high":6040,"low":6040,"close":6040,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":6040.0},{"date":"2026-02-19","open":6040,"high":6040,"low":6040,"close":6040,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":6040.0},{"date":"2026-02-20","open":6040,"high":6040,"low":6040,"close":6040,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":6040.0},{"date":"2026-02-23","open":6040,"high":6040,"low":6040,"close":6040,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":6040.0},{"date":"2026-02-24","open":6040,"high":6040,"low":6040,"close":6040,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":6040.0},{"date":"2026-02-25","open":6040,"high":6040,"low":6040,"close":6040,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":6040.0},{"date":"2026-02-26","open":6040,"high":6040,"low":6040,"close":6040,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":6040.0},{"date":"2026-02-27","open":6040,"high":6040,"low":6040,"close":6040,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":6040.0},{"date":"2026-03-03","open":6040,"high":6040,"low":6040,"close":6040,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":6040.0},{"date":"2026-03-04","open":6040,"high":6040,"low":6040,"close":6040,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":6040.0},{"date":"2026-03-05","open":6040,"high":6040,"low":6040,"close":6040,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":6040.0},{"date":"2026-03-06","open":6040,"high":6040,"low":6040,"close":6040,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":6040.0},{"date":"2026-03-09","open":6040,"high":6040,"low":6040,"close":6040,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":6040.0},{"date":"2026-03-10","open":6040,"high":6040,"low":6040,"close":6040,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":6040.0},{"date":"2026-03-11","open":6040,"high":6040,"low":6040,"close":6040,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":6040.0},{"date":"2026-03-12","open":6040,"high":6040,"low":6040,"close":6040,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":6040.0},{"date":"2026-03-13","open":6040,"high":6040,"low":6040,"close":6040,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":6040.0},{"date":"2026-03-16","open":6040,"high":6040,"low":6040,"close":6040,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":6040.0},{"date":"2026-03-17","open":6040,"high":6040,"low":6040,"close":6040,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":6040.0},{"date":"2026-03-18","open":6040,"high":6040,"low":6040,"close":6040,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":6040.0},{"date":"2026-03-19","open":6040,"high":6040,"low":6040,"close":6040,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":6040.0},{"date":"2026-03-20","open":6040,"high":6040,"low":6040,"close":6040,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":6040.0},{"date":"2026-03-23","open":6040,"high":6040,"low":6040,"close":6040,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":6040.0},{"date":"2026-03-24","open":6040,"high":6040,"low":6040,"close":6040,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":6040.0},{"date":"2026-03-25","open":6040,"high":6040,"low":6040,"close":6040,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":6040.0},{"date":"2026-03-26","open":6040,"high":6040,"low":6040,"close":6040,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":6040.0},{"date":"2026-03-27","open":6040,"high":6040,"low":6040,"close":6040,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":6040.0},{"date":"2026-03-30","open":6040,"high":6040,"low":6040,"close":6040,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":6040.0},{"date":"2026-03-31","open":6040,"high":6040,"low":6040,"close":6040,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":6040.0},{"date":"2026-04-01","open":6040,"high":6040,"low":6040,"close":6040,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":6040.0},{"date":"2026-04-02","open":6040,"high":6040,"low":6040,"close":6040,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":6040.0},{"date":"2026-04-03","open":6040,"high":6040,"low":6040,"close":6040,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":6040.0},{"date":"2026-04-06","open":6040,"high":6040,"low":6040,"close":6040,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":6040.0},{"date":"2026-04-07","open":6040,"high":6040,"low":6040,"close":6040,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":6040.0},{"date":"2026-04-08","open":6040,"high":6040,"low":6040,"close":6040,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":6040.0},{"date":"2026-04-09","open":6040,"high":6040,"low":6040,"close":6040,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":6040.0},{"date":"2026-04-10","open":6040,"high":6040,"low":6040,"close":6040,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":6040.0},{"date":"2026-04-13","open":6040,"high":6040,"low":6040,"close":6040,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":6040.0},{"date":"2026-04-14","open":6040,"high":6040,"low":6040,"close":6040,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":6040.0},{"date":"2026-04-15","open":6040,"high":6040,"low":6040,"close":6040,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":6040.0},{"date":"2026-04-16","open":6040,"high":6040,"low":6040,"close":6040,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":6040.0},{"date":"2026-04-17","open":6040,"high":6040,"low":6040,"close":6040,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":6040.0},{"date":"2026-04-20","open":6040,"high":6040,"low":6040,"close":6040,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":6040.0},{"date":"2026-04-21","open":6040,"high":6040,"low":6040,"close":6040,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":6040.0},{"date":"2026-04-22","open":6040,"high":6040,"low":6040,"close":6040,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":6040.0},{"date":"2026-04-23","open":6040,"high":6040,"low":6040,"close":6040,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":6040.0},{"date":"2026-04-24","open":6040,"high":6040,"low":6040,"close":6040,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":6040.0},{"date":"2026-04-27","open":6040,"high":6040,"low":6040,"close":6040,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":6040.0},{"date":"2026-04-28","open":6040,"high":6040,"low":6040,"close":6040,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":6040.0},{"date":"2026-04-29","open":6040,"high":6040,"low":6040,"close":6040,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":6040.0},{"date":"2026-04-30","open":6040,"high":6040,"low":6040,"close":6040,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":6040.0},{"date":"2026-05-04","open":6040,"high":6040,"low":6040,"close":6040,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":6040.0},{"date":"2026-05-06","open":6040,"high":6040,"low":6040,"close":6040,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":6040.0},{"date":"2026-05-07","open":6040,"high":6040,"low":6040,"close":6040,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":6040.0},{"date":"2026-05-08","open":6040,"high":6040,"low":6040,"close":6040,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":6040.0},{"date":"2026-05-11","open":6040,"high":6040,"low":6040,"close":6040,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":6040.0},{"date":"2026-05-12","open":6040,"high":6040,"low":6040,"close":6040,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":6040.0},{"date":"2026-05-13","open":6040,"high":6040,"low":6040,"close":6040,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":6040.0},{"date":"2026-05-14","open":6040,"high":6040,"low":6040,"close":6040,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":6040.0},{"date":"2026-05-15","open":6040,"high":6040,"low":6040,"close":6040,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":6040.0},{"date":"2026-05-18","open":6040,"high":6040,"low":6040,"close":6040,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":6040.0},{"date":"2026-05-19","open":6040,"high":6040,"low":6040,"close":6040,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":6040.0},{"date":"2026-05-20","open":6040,"high":6040,"low":6040,"close":6040,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":6040.0},{"date":"2026-05-21","open":6040,"high":6040,"low":6040,"close":6040,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":6040.0},{"date":"2026-05-22","open":6040,"high":6040,"low":6040,"close":6040,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":6040.0},{"date":"2026-05-26","open":6040,"high":6040,"low":6040,"close":6040,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":6040.0},{"date":"2026-05-27","open":6040,"high":6040,"low":6040,"close":6040,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":6040.0},{"date":"2026-05-28","open":6040,"high":6040,"low":6040,"close":6040,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":6040.0},{"date":"2026-05-29","open":6040,"high":6040,"low":6040,"close":6040,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":6040.0},{"date":"2026-06-01","open":6040,"high":6040,"low":6040,"close":6040,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":6040.0},{"date":"2026-06-02","open":6040,"high":6040,"low":6040,"close":6040,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":6040.0},{"date":"2026-06-04","open":6040,"high":6040,"low":6040,"close":6040,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":6040.0},{"date":"2026-06-05","open":6040,"high":6040,"low":6040,"close":6040,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":6040.0},{"date":"2026-06-08","open":6040,"high":6040,"low":6040,"close":6040,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":6040.0},{"date":"2026-06-09","open":6040,"high":6040,"low":6040,"close":6040,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":6040.0},{"date":"2026-06-10","open":6040,"high":6040,"low":6040,"close":6040,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":6040.0},{"date":"2026-06-11","open":6040,"high":6040,"low":6040,"close":6040,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":6040.0},{"date":"2026-06-12","open":6040,"high":6040,"low":6040,"close":6040,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":6040.0},{"date":"2026-06-15","open":6040,"high":6040,"low":6040,"close":6040,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":6040.0},{"date":"2026-06-16","open":6040,"high":6040,"low":6040,"close":6040,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":6040.0},{"date":"2026-06-17","open":6040,"high":6040,"low":6040,"close":6040,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":6040.0},{"date":"2026-06-18","open":6040,"high":6040,"low":6040,"close":6040,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":6040.0},{"date":"2026-06-19","open":6040,"high":6040,"low":6040,"close":6040,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":6040.0},{"date":"2026-06-22","open":6040,"high":6040,"low":6040,"close":6040,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":6040.0},{"date":"2026-06-23","open":6040,"high":6040,"low":6040,"close":6040,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":6040.0},{"date":"2026-06-24","open":6040,"high":6040,"low":6040,"close":6040,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":6040.0},{"date":"2026-06-25","open":6040,"high":6040,"low":6040,"close":6040,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":6040.0},{"date":"2026-06-26","open":6040,"high":6040,"low":6040,"close":6040,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":6040.0},{"date":"2026-06-29","open":6040,"high":6040,"low":6040,"close":6040,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":6040.0},{"date":"2026-06-30","open":6040,"high":6040,"low":6040,"close":6040,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":6040.0},{"date":"2026-07-01","open":6040,"high":6040,"low":6040,"close":6040,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":6040.0},{"date":"2026-07-02","open":6040,"high":6040,"low":6040,"close":6040,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":6040.0},{"date":"2026-07-03","open":6040,"high":6040,"low":6040,"close":6040,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":6040.0},{"date":"2026-07-06","open":6040,"high":6040,"low":6040,"close":6040,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":6040.0},{"date":"2026-07-07","open":6040,"high":6040,"low":6040,"close":6040,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":6040.0},{"date":"2026-07-08","open":6040,"high":6040,"low":6040,"close":6040,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":6040.0},{"date":"2026-07-09","open":6040,"high":6040,"low":6040,"close":6040,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":6040.0},{"date":"2026-07-10","open":6040,"high":6040,"low":6040,"close":6040,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":6040.0},{"date":"2026-07-13","open":6040,"high":6040,"low":6040,"close":6040,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":6040.0},{"date":"2026-07-14","open":6040,"high":6040,"low":6040,"close":6040,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":6040.0},{"date":"2026-07-15","open":6040,"high":6040,"low":6040,"close":6040,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":6040.0},{"date":"2026-07-16","open":6040,"high":6040,"low":6040,"close":6040,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":6040.0},{"date":"2026-07-20","open":6040,"high":6040,"low":6040,"close":6040,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":6040.0},{"date":"2026-07-21","open":6040,"high":6040,"low":6040,"close":6040,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":6040.0},{"date":"2026-07-22","open":6040,"high":6040,"low":6040,"close":6040,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":6040.0},{"date":"2026-07-23","open":6040,"high":6040,"low":6040,"close":6040,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":6040.0},{"date":"2026-07-24","open":6040,"high":6040,"low":6040,"close":6040,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":6040.0},{"date":"2026-07-27","open":6040,"high":6040,"low":6040,"close":6040,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":6040.0},{"date":"2026-07-28","open":6040,"high":6040,"low":6040,"close":6040,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":6040.0},{"date":"2026-07-29","open":6040,"high":6040,"low":6040,"close":6040,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":6040.0},{"date":"2026-07-30","open":6040,"high":6040,"low":6040,"close":6040,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":6040.0},{"date":"2026-07-31","open":6040,"high":6040,"low":6040,"close":6040,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":6040.0},{"date":"2026-08-03","open":6040,"high":6040,"low":6040,"close":6040,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":6040.0},{"date":"2026-08-04","open":6040,"high":6040,"low":6040,"close":6040,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":6040.0},{"date":"2026-08-05","open":6040,"high":6040,"low":6040,"close":6040,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":6040.0},{"date":"2026-08-06","open":6040,"high":6040,"low":6040,"close":6040,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":6040.0},{"date":"2026-08-07","open":6040,"high":6040,"low":6040,"close":6040,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":6040.0},{"date":"2026-08-10","open":6040,"high":6040,"low":6040,"close":6040,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":6040.0},{"date":"2026-08-11","open":6040,"high":6040,"low":6040,"close":6040,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":6040.0},{"date":"2026-08-12","open":6040,"high":6040,"low":6040,"close":6040,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":6040.0},{"date":"2026-08-13","open":6040,"high":6040,"low":6040,"close":6040,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":6040.0},{"date":"2026-08-14","open":6040,"high":6040,"low":6040,"close":6040,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":6040.0},{"date":"2026-08-18","open":6040,"high":6040,"low":6040,"close":6040,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":6040.0},{"date":"2026-08-19","open":6040,"high":6040,"low":6040,"close":6040,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":6040.0},{"date":"2026-08-20","open":6040,"high":6040,"low":6040,"close":6040,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":6040.0},{"date":"2026-08-21","open":6040,"high":6040,"low":6040,"close":6040,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":6040.0},{"date":"2026-08-24","open":6040,"high":6040,"low":6040,"close":6040,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":6040.0},{"date":"2026-08-25","open":6040,"high":6040,"low":6040,"close":6040,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":6040.0},{"date":"2026-08-26","open":6040,"high":6040,"low":6040,"close":6040,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":6040.0},{"date":"2026-08-27","open":6040,"high":6040,"low":6040,"close":6040,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":6040.0},{"date":"2026-08-28","open":6040,"high":6040,"low":6040,"close":6040,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":6040.0},{"date":"2026-08-31","open":6040,"high":6040,"low":6040,"close":6040,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":6040.0},{"date":"2026-09-01","open":6040,"high":6040,"low":6040,"close":6040,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":6040.0},{"date":"2026-09-02","open":6040,"high":6040,"low":6040,"close":6040,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":6040.0},{"date":"2026-09-03","open":6040,"high":6040,"low":6040,"close":6040,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":6040.0},{"date":"2026-09-04","open":6040,"high":6040,"low":6040,"close":6040,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":6040.0},{"date":"2026-09-07","open":6040,"high":6040,"low":6040,"close":6040,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":6040.0},{"date":"2026-09-08","open":6040,"high":6040,"low":6040,"close":6040,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":6040.0},{"date":"2026-09-09","open":6040,"high":6040,"low":6040,"close":6040,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":6040.0},{"date":"2026-09-10","open":6040,"high":6040,"low":6040,"close":6040,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":6040.0},{"date":"2026-09-11","open":6040,"high":6040,"low":6040,"close":6040,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":6040.0},{"date":"2026-09-14","open":6040,"high":6040,"low":6040,"close":6040,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":6040.0},{"date":"2026-09-15","open":6040,"high":6040,"low":6040,"close":6040,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":6040.0},{"date":"2026-09-16","open":6040,"high":6040,"low":6040,"close":6040,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":6040.0},{"date":"2026-09-17","open":6040,"high":6040,"low":6040,"close":6040,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":6040.0},{"date":"2026-09-18","open":6040,"high":6040,"low":6040,"close":6040,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":6040.0},{"date":"2026-09-21","open":6040,"high":6040,"low":6040,"close":6040,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":6040.0},{"date":"2026-09-22","open":6040,"high":6040,"low":6040,"close":6040,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":6040.0},{"date":"2026-09-23","open":6040,"high":6040,"low":6040,"close":6040,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":6040.0},{"date":"2026-09-28","open":6040,"high":6040,"low":6040,"close":6040,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":6040.0},{"date":"2026-09-29","open":6040,"high":6040,"low":6040,"close":6040,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":6040.0},{"date":"2026-09-30","open":6040,"high":6040,"low":6040,"close":6040,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":6040.0},{"date":"2026-10-01","open":6040,"high":6040,"low":6040,"close":6040,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":6040.0},{"date":"2026-10-02","open":6040,"high":6040,"low":6040,"close":6040,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":6040.0},{"date":"2026-10-06","open":6040,"high":6040,"low":6040,"close":6040,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":6040.0},{"date":"2026-10-07","open":6040,"high":6040,"low":6040,"close":6040,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":6040.0},{"date":"2026-10-08","open":6040,"high":6040,"low":6040,"close":6040,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":6040.0},{"date":"2026-10-12","open":6040,"high":6040,"low":6040,"close":6040,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":6040.0},{"date":"2026-10-13","open":6040,"high":6040,"low":6040,"close":6040,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":6040.0},{"date":"2026-10-14","open":6040,"high":6040,"low":6040,"close":6040,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":6040.0},{"date":"2026-10-15","open":6040,"high":6040,"low":6040,"close":6040,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":6040.0},{"date":"2026-10-16","open":6040,"high":6040,"low":6040,"close":6040,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":6040.0},{"date":"2026-10-19","open":6040,"high":6040,"low":6040,"close":6040,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":6040.0},{"date":"2026-10-20","open":6040,"high":6040,"low":6040,"close":6040,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":6040.0},{"date":"2026-10-21","open":6040,"high":6040,"low":6040,"close":6040,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":6040.0},{"date":"2026-10-22","open":6040,"high":6040,"low":6040,"close":6040,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":6040.0},{"date":"2026-10-23","open":6040,"high":6040,"low":6040,"close":6040,"volume":0,"rsi_14":100.0,"sma_20":6040.0,"sma_60":6040.0,"sma_120":6040.0}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q1","per":null,"pbr":0.09,"ttm_eps":null,"close":1458.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":0.06,"ttm_eps":null,"close":1000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":0.07,"ttm_eps":null,"close":1221.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":0.22,"ttm_eps":null,"close":554.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":0.12,"ttm_eps":null,"close":302.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":0.33,"ttm_eps":null,"close":302.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":6.19,"ttm_eps":null,"close":6040.0}],"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":"피씨엘","phase":"above-fold","symbol_resolved":true}