{"status":"ok","report":{"price_analysis":{"current":2370.0,"change_1d":0.0,"change_7d":0.0,"change_30d":0.0,"high_30d":2370.0,"low_30d":2370.0},"summary":"플래스크(041590)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 1161.00억. 현재가 2,370원, 전일 대비 +0.0%, 30일 +0.0%. PER 23.7배 / ROE 0.5%. 기술적 시그널: RSI 100(과매수), MACD 데드크로스.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 23.7배입니다. ROE 0.5%입니다. 시가총액 1161.00억. 매출 186.38억, 영업이익 -4.22억.","grade":"C","comment":"PER 23.67배, ROE 0.48%","per":23.67,"pbr":2.79,"roe":0.48,"eps":100.12,"revenue":18637718924.0,"operating_income":-421910969.0,"net_income":4902461297.0,"market_cap":116100000540,"profit_margin":26.3,"roa":0.43,"operating_margin":-2.26,"gross_margin":20.03,"debt_ratio":0.12079052389352657,"total_assets":46712631908.0,"total_equity":41678289486.0,"total_debt":5034342422.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 100.0로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(0.00)가 시그널선(0.00)을 하회합니다(데드크로스). SMA20 2370, SMA60 2370 — 혼조세입니다.","trend":"하락","grade":"D","comment":"하락 추세, RSI 100","rsi_14":100.0,"macd":0.0,"macd_signal":0.0,"sma_20":2370.0,"sma_60":2370.0,"bb_upper":2370.0,"bb_lower":2370.0,"atr_14":0.0},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 0.00, 기관 순매수 0.00. 30일 누적: 외국인 0.00, 기관 0.00.","foreign_trend":"중립","institution_trend":"중립","comment":"외국인 중립, 기관 중립","foreign_flow":0,"institutional_flow":0,"data":[{"date":"2026-10-22","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-21","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-20","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-19","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-16","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-15","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-14","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-13","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-12","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-08","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-07","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-06","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-02","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-01","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-30","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-29","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-28","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-23","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-22","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-21","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-18","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-17","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-16","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-15","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-14","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-11","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-10","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-09","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-08","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-07","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0}],"periods":{"d1":{"foreign_net":0,"institution_net":0,"retail_net":0},"d3":{"foreign_net":0,"institution_net":0,"retail_net":0},"d7":{"foreign_net":0,"institution_net":0,"retail_net":0},"d14":{"foreign_net":0,"institution_net":0,"retail_net":0},"d30":{"foreign_net":0,"institution_net":0,"retail_net":0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"PER 23.67x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"D","percentile":42,"summary":"매출 -1.6%","metrics":[{"name":"매출 성장률 (QoQ)","value":-1.6,"unit":"%","percentile":47,"direction":"higher_better"},{"name":"영업이익 성장률","value":-10.9,"unit":"%","percentile":37,"direction":"higher_better","note":"적자 확대"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 0.5%","metrics":[{"name":"ROE","value":0.48,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-2.26,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":26.3,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.43,"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":"C","percentile":53,"summary":"유동비율 5.9x, 순차입금비율 -0.3x","metrics":[{"name":"유동비율","value":5.91,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":-0.27,"unit":"x","percentile":95,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":-0.6,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.01,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 23.67x (섹터 중앙 N/Ax)"},"growth":{"grade":"D","reason":"매출 -1.6%"},"profitability":{"grade":"C","reason":"ROE 0.5%"},"momentum":{"grade":"C","reason":"RSI 100"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.43,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":0.48,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-0.9,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.12,"unit":"","threshold":"≤ 1.0","pass":true,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":20.03,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-2.26,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":26.3,"unit":"%","threshold":"≥ 15%","pass":true,"source":"버핏"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["RSI 100 과매수 구간"],"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"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":23.67,"current_pbr":2.79,"per_5y_high":214.62,"per_5y_low":23.64,"per_5y_avg":119.13,"per_percentile":50.0,"pbr_5y_high":4.58,"pbr_5y_low":2.78,"pbr_5y_avg":3.21,"pbr_percentile":22.2,"per_5y_median":119.13,"pbr_5y_median":2.92,"history":[{"quarter":"2024-Q2","per":null,"pbr":4.25},{"quarter":"2024-Q3","per":null,"pbr":4.58},{"quarter":"2024-Q4","per":null,"pbr":2.84},{"quarter":"2025-Q1","per":null,"pbr":2.96},{"quarter":"2025-Q2","per":null,"pbr":2.99},{"quarter":"2025-Q3","per":null,"pbr":2.92},{"quarter":"2025-Q4","per":null,"pbr":2.8},{"quarter":"2026-Q1","per":214.62,"pbr":2.79},{"quarter":"2026-Q2","per":23.64,"pbr":2.78},{"quarter":"현재","per":23.67,"pbr":2.79}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":2367.2368,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":2367.2368,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":2367.2368,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":2367.2368,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":2367.2368,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":2367.2368,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":2367.2368,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":2367.2368,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":2367.2368,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Industrials","industry":"ENGINEERING & CONSTRUCTION"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2026-03","per":214.62,"eps":11.03,"close":2367.24,"source":"reported"},{"date":"2026-04","per":214.62,"eps":11.03,"close":2367.24,"source":"reported"},{"date":"2026-05","per":214.62,"eps":11.03,"close":2367.24,"source":"reported"},{"date":"2026-06","per":23.64,"eps":100.12,"close":2367.24,"source":"reported"},{"date":"2026-07","per":23.64,"eps":100.12,"close":2367.24,"source":"reported"},{"date":"2026-08","per":23.64,"eps":100.12,"close":2367.24,"source":"reported"},{"date":"2026-09","per":23.67,"eps":100.12,"close":2370.0,"source":"reported"},{"date":"2026-10","per":23.67,"eps":100.12,"close":2370.0,"source":"reported"}],"trailing_per_history_meta":{"avg":95.27,"std":92.45,"upper_1sd":187.72,"lower_1sd":2.81,"current":23.67,"count":8},"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":"PER","value":"23.7배"},{"label":"PBR","value":"2.8배"},{"label":"5년 PER 밴드","value":"하위 50%"},{"label":"ROE","value":"0.5%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"technical","label":"기술지표","age_days":2},"summary":"가격 1일 전 · 기술지표 2일 전 · 수급 2일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:10:31.216161+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-22"},"prices":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"fundamental":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.0048019479318417635,"dividend_yield":null,"eps":4.09,"revenue":2525636750.0,"operating_income":-863185965.0,"net_income":200136976.0,"market_cap":null,"profit_margin":0.07924218555974052,"operating_margin":-0.34176964086383366,"roa":0.004284429453561244,"gross_margin":0.20034518067572465,"total_equity":41678289486.0,"total_assets":46712631908.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":395.0,"pbr":2.8,"roe":0.005764475785141618,"dividend_yield":null,"eps":4.89,"revenue":2566527344.0,"operating_income":-778075352.0,"net_income":239343169.0,"market_cap":116100000000.0,"profit_margin":0.09325564738654894,"operating_margin":-0.30316269718262545,"roa":0.005048162482674893,"gross_margin":0.22987232821782863,"total_equity":41520370268.0,"total_assets":47411938467.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.04441832227758843,"dividend_yield":null,"eps":37.53,"revenue":7095037002.0,"operating_income":1308990821.0,"net_income":1837728754.0,"market_cap":null,"profit_margin":0.25901609159782646,"operating_margin":0.18449386812655272,"roa":0.03903431573844987,"gross_margin":0.1503460687659991,"total_equity":41373214020.0,"total_assets":47079825001.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.06611764485052725,"dividend_yield":null,"eps":53.61,"revenue":6450517828.0,"operating_income":-89640473.0,"net_income":2625252398.0,"market_cap":null,"profit_margin":0.4069832016593258,"operating_margin":-0.013896632082915002,"roa":0.05320749201926224,"gross_margin":0.16409150694932395,"total_equity":39705776029.0,"total_assets":49339901175.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.10719414356835849,"dividend_yield":null,"eps":-85.0,"revenue":2148078412.0,"operating_income":-989419116.0,"net_income":-4162571097.0,"market_cap":null,"profit_margin":-1.9378115220311614,"operating_margin":-0.46060661029537875,"roa":-0.08777746148253077,"gross_margin":0.24445110200195058,"total_equity":38832075694.0,"total_assets":47421866920.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.04287121617980355,"dividend_yield":null,"eps":-34.3,"revenue":2311585093.0,"operating_income":-2191720837.0,"net_income":-1679894402.0,"market_cap":null,"profit_margin":-0.7267283419879711,"operating_margin":-0.9481462930510428,"roa":-0.03514704290754555,"gross_margin":0.07550966197548498,"total_equity":39184668682.0,"total_assets":47796180362.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.0021966947361242092,"dividend_yield":null,"eps":1.83,"revenue":2912416360.0,"operating_income":-1363374637.0,"net_income":89764858.0,"market_cap":null,"profit_margin":0.030821437220603994,"operating_margin":-0.46812490676985485,"roa":0.0017751173724714997,"gross_margin":0.1683577570619058,"total_equity":40863601357.0,"total_assets":50568407133.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.0765770446324429,"dividend_yield":null,"eps":-39.57,"revenue":3257587655.0,"operating_income":-2483217266.0,"net_income":-1938013433.0,"market_cap":null,"profit_margin":-0.594922881054447,"operating_margin":-0.7622871673732445,"roa":-0.05572420939147469,"gross_margin":0.12640476070320816,"total_equity":25308020730.0,"total_assets":34778661809.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.06275073500532273,"dividend_yield":null,"eps":35.0,"revenue":4133603868.0,"operating_income":-2333449405.0,"net_income":1713996210.0,"market_cap":null,"profit_margin":0.4146493628160114,"operating_margin":-0.5645072627941522,"roa":0.045850611513412305,"gross_margin":0.09922799452925227,"total_equity":27314360698.0,"total_assets":37382188665.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.2153721273739226,"dividend_yield":null,"eps":-111.72,"revenue":3860368861.0,"operating_income":-4966165362.0,"net_income":-5471108283.0,"market_cap":null,"profit_margin":-1.4172501333415972,"operating_margin":-1.286448404496132,"roa":-0.10959788504287614,"gross_margin":0.013229956213761926,"total_equity":25403047041.0,"total_assets":49919834501.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.678749347873787,"dividend_yield":null,"eps":-440.6,"revenue":5815572630.0,"operating_income":-7050846086.0,"net_income":-21576994412.0,"market_cap":null,"profit_margin":-3.710209773788003,"operating_margin":-1.2124078804600882,"roa":-0.32766386773626877,"gross_margin":0.15335570901467702,"total_equity":31789340910.0,"total_assets":65851003228.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.10867112518987539,"dividend_yield":null,"eps":-113.0,"revenue":3724502496.0,"operating_income":-5896395400.0,"net_income":-5533712246.0,"market_cap":null,"profit_margin":-1.4857587696458883,"operating_margin":-1.5831363803172491,"roa":-0.0625407627176796,"gross_margin":0.054724017561780684,"total_equity":50921643043.0,"total_assets":88481687871.0}],"current_price":2370.0,"change_pct":0.0,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":12676.0},{"date":"2016-10-25","close":12540.0},{"date":"2016-10-26","close":12315.0},{"date":"2016-10-27","close":13201.0},{"date":"2016-10-28","close":13096.0},{"date":"2016-10-31","close":12165.0},{"date":"2016-11-01","close":12525.0},{"date":"2016-11-02","close":12060.0},{"date":"2016-11-03","close":12285.0},{"date":"2016-11-04","close":12405.0},{"date":"2016-11-07","close":12330.0},{"date":"2016-11-08","close":12465.0},{"date":"2016-11-09","close":11429.0},{"date":"2016-11-10","close":12210.0},{"date":"2016-11-11","close":12165.0},{"date":"2016-11-14","close":12360.0},{"date":"2016-11-15","close":12105.0},{"date":"2016-11-16","close":11699.0},{"date":"2016-11-17","close":11940.0},{"date":"2016-11-18","close":11594.0},{"date":"2016-11-21","close":11249.0},{"date":"2016-11-22","close":10798.0},{"date":"2016-11-23","close":10483.0},{"date":"2016-11-24","close":10483.0},{"date":"2016-11-25","close":10273.0},{"date":"2016-11-28","close":10513.0},{"date":"2016-11-29","close":10528.0},{"date":"2016-11-30","close":11414.0},{"date":"2016-12-01","close":12435.0},{"date":"2016-12-02","close":13457.0},{"date":"2016-12-05","close":13201.0},{"date":"2016-12-06","close":12946.0},{"date":"2016-12-07","close":12240.0},{"date":"2016-12-08","close":11895.0},{"date":"2016-12-09","close":13772.0},{"date":"2016-12-12","close":13997.0},{"date":"2016-12-13","close":14418.0},{"date":"2016-12-14","close":15349.0},{"date":"2016-12-15","close":15319.0},{"date":"2016-12-16","close":14628.0},{"date":"2016-12-19","close":14688.0},{"date":"2016-12-20","close":14463.0},{"date":"2016-12-21","close":14388.0},{"date":"2016-12-22","close":15199.0},{"date":"2016-12-23","close":15319.0},{"date":"2016-12-26","close":15003.0},{"date":"2016-12-27","close":14238.0},{"date":"2016-12-28","close":14493.0},{"date":"2016-12-29","close":14628.0},{"date":"2017-01-02","close":14207.0},{"date":"2017-01-03","close":14253.0},{"date":"2017-01-04","close":14868.0},{"date":"2017-01-05","close":14823.0},{"date":"2017-01-06","close":14688.0},{"date":"2017-01-09","close":14478.0},{"date":"2017-01-10","close":13967.0},{"date":"2017-01-11","close":13682.0},{"date":"2017-01-12","close":14718.0},{"date":"2017-01-13","close":14598.0},{"date":"2017-01-16","close":14748.0},{"date":"2017-01-17","close":14418.0},{"date":"2017-01-18","close":14313.0},{"date":"2017-01-19","close":14373.0},{"date":"2017-01-20","close":14147.0},{"date":"2017-01-23","close":13517.0},{"date":"2017-01-24","close":12736.0},{"date":"2017-01-25","close":12015.0},{"date":"2017-01-26","close":13246.0},{"date":"2017-01-31","close":13411.0},{"date":"2017-02-01","close":13291.0},{"date":"2017-02-02","close":13291.0},{"date":"2017-02-03","close":13291.0},{"date":"2017-02-06","close":12721.0},{"date":"2017-02-07","close":12015.0},{"date":"2017-02-08","close":12706.0},{"date":"2017-02-09","close":12270.0},{"date":"2017-02-10","close":12420.0},{"date":"2017-02-13","close":12465.0},{"date":"2017-02-14","close":12135.0},{"date":"2017-02-15","close":12315.0},{"date":"2017-02-16","close":12105.0},{"date":"2017-02-17","close":12165.0},{"date":"2017-02-20","close":11985.0},{"date":"2017-02-21","close":11925.0},{"date":"2017-02-22","close":11624.0},{"date":"2017-02-23","close":11594.0},{"date":"2017-02-24","close":11865.0},{"date":"2017-02-27","close":11714.0},{"date":"2017-02-28","close":11669.0},{"date":"2017-03-02","close":11369.0},{"date":"2017-03-03","close":10723.0},{"date":"2017-03-06","close":10753.0},{"date":"2017-03-07","close":10678.0},{"date":"2017-03-08","close":10738.0},{"date":"2017-03-09","close":10588.0},{"date":"2017-03-10","close":10423.0},{"date":"2017-03-13","close":10483.0},{"date":"2017-03-14","close":10558.0},{"date":"2017-03-15","close":10543.0},{"date":"2017-03-16","close":10648.0},{"date":"2017-03-17","close":10663.0},{"date":"2017-03-20","close":10663.0},{"date":"2017-03-21","close":10453.0},{"date":"2017-03-22","close":10513.0},{"date":"2017-03-23","close":10182.0},{"date":"2017-03-24","close":10002.0},{"date":"2017-03-27","close":10468.0},{"date":"2017-03-28","close":10663.0},{"date":"2017-03-29","close":11294.0},{"date":"2017-03-30","close":12000.0},{"date":"2017-03-31","close":11534.0},{"date":"2017-04-03","close":12165.0},{"date":"2017-04-04","close":12240.0},{"date":"2017-04-05","close":12420.0},{"date":"2017-04-06","close":12330.0},{"date":"2017-04-07","close":12315.0},{"date":"2017-04-10","close":11789.0},{"date":"2017-04-11","close":11985.0},{"date":"2017-04-12","close":11955.0},{"date":"2017-04-13","close":11414.0},{"date":"2017-04-14","close":11699.0},{"date":"2017-04-17","close":12090.0},{"date":"2017-04-18","close":12135.0},{"date":"2017-04-19","close":12015.0},{"date":"2017-04-20","close":11925.0},{"date":"2017-04-21","close":11895.0},{"date":"2017-04-24","close":11624.0},{"date":"2017-04-25","close":11489.0},{"date":"2017-04-26","close":11714.0},{"date":"2017-04-27","close":11324.0},{"date":"2017-04-28","close":11324.0},{"date":"2017-05-02","close":11174.0},{"date":"2017-05-04","close":11384.0},{"date":"2017-05-08","close":11384.0},{"date":"2017-05-10","close":11264.0},{"date":"2017-05-11","close":11294.0},{"date":"2017-05-12","close":11159.0},{"date":"2017-05-15","close":11174.0},{"date":"2017-05-16","close":11189.0},{"date":"2017-05-17","close":11354.0},{"date":"2017-05-18","close":11414.0},{"date":"2017-05-19","close":11819.0},{"date":"2017-05-22","close":11895.0},{"date":"2017-05-23","close":11714.0},{"date":"2017-05-24","close":11459.0},{"date":"2017-05-25","close":11354.0},{"date":"2017-05-26","close":11354.0},{"date":"2017-05-29","close":10888.0},{"date":"2017-05-30","close":11038.0},{"date":"2017-05-31","close":10903.0},{"date":"2017-06-01","close":10903.0},{"date":"2017-06-02","close":10993.0},{"date":"2017-06-05","close":11084.0},{"date":"2017-06-07","close":11114.0},{"date":"2017-06-08","close":11249.0},{"date":"2017-06-09","close":11384.0},{"date":"2017-06-12","close":11279.0},{"date":"2017-06-13","close":10993.0},{"date":"2017-06-14","close":11159.0},{"date":"2017-06-15","close":11204.0},{"date":"2017-06-16","close":11174.0},{"date":"2017-06-19","close":10933.0},{"date":"2017-06-20","close":10903.0},{"date":"2017-06-21","close":11129.0},{"date":"2017-06-22","close":10813.0},{"date":"2017-06-23","close":10813.0},{"date":"2017-06-26","close":10828.0},{"date":"2017-06-27","close":10483.0},{"date":"2017-06-28","close":10393.0},{"date":"2017-06-29","close":10393.0},{"date":"2017-06-30","close":10257.0},{"date":"2017-07-03","close":10333.0},{"date":"2017-07-04","close":10468.0},{"date":"2017-07-05","close":10513.0},{"date":"2017-07-06","close":10603.0},{"date":"2017-07-07","close":10588.0},{"date":"2017-07-10","close":10588.0},{"date":"2017-07-11","close":10573.0},{"date":"2017-07-12","close":10468.0},{"date":"2017-07-13","close":10558.0},{"date":"2017-07-14","close":10573.0},{"date":"2017-07-17","close":10483.0},{"date":"2017-07-18","close":10288.0},{"date":"2017-07-19","close":10363.0},{"date":"2017-07-20","close":10813.0},{"date":"2017-07-21","close":11023.0},{"date":"2017-07-24","close":10903.0},{"date":"2017-07-25","close":10843.0},{"date":"2017-07-26","close":10873.0},{"date":"2017-07-27","close":10723.0},{"date":"2017-07-28","close":10498.0},{"date":"2017-07-31","close":10273.0},{"date":"2017-08-01","close":10723.0},{"date":"2017-08-02","close":10723.0},{"date":"2017-08-03","close":10588.0},{"date":"2017-08-04","close":10393.0},{"date":"2017-08-07","close":10303.0},{"date":"2017-08-08","close":10273.0},{"date":"2017-08-09","close":10137.0},{"date":"2017-08-10","close":10212.0},{"date":"2017-08-11","close":10032.0},{"date":"2017-08-14","close":9942.0},{"date":"2017-08-16","close":9972.0},{"date":"2017-08-17","close":9942.0},{"date":"2017-08-18","close":10062.0},{"date":"2017-08-21","close":10062.0},{"date":"2017-08-22","close":10062.0},{"date":"2017-08-23","close":10062.0},{"date":"2017-08-24","close":10062.0},{"date":"2017-08-25","close":10603.0},{"date":"2017-08-28","close":10813.0},{"date":"2017-08-29","close":10813.0},{"date":"2017-08-30","close":10873.0},{"date":"2017-08-31","close":10903.0},{"date":"2017-09-01","close":11399.0},{"date":"2017-09-04","close":11399.0},{"date":"2017-09-05","close":11384.0},{"date":"2017-09-06","close":11369.0},{"date":"2017-09-07","close":11789.0},{"date":"2017-09-08","close":11639.0},{"date":"2017-09-11","close":11429.0},{"date":"2017-09-12","close":11850.0},{"date":"2017-09-13","close":12405.0},{"date":"2017-09-14","close":12270.0},{"date":"2017-09-15","close":12495.0},{"date":"2017-09-18","close":12916.0},{"date":"2017-09-19","close":12916.0},{"date":"2017-09-20","close":12931.0},{"date":"2017-09-21","close":12886.0},{"date":"2017-09-22","close":13006.0},{"date":"2017-09-25","close":12525.0},{"date":"2017-09-26","close":12285.0},{"date":"2017-09-27","close":11850.0},{"date":"2017-09-28","close":12540.0},{"date":"2017-09-29","close":12796.0},{"date":"2017-10-10","close":12766.0},{"date":"2017-10-11","close":12615.0},{"date":"2017-10-12","close":12555.0},{"date":"2017-10-13","close":13126.0},{"date":"2017-10-16","close":12886.0},{"date":"2017-10-17","close":13216.0},{"date":"2017-10-18","close":12946.0},{"date":"2017-10-19","close":13006.0},{"date":"2017-10-20","close":12811.0},{"date":"2017-10-23","close":12796.0},{"date":"2017-10-24","close":13216.0},{"date":"2017-10-25","close":13156.0},{"date":"2017-10-26","close":12976.0},{"date":"2017-10-27","close":12886.0},{"date":"2017-10-30","close":12646.0},{"date":"2017-10-31","close":12661.0},{"date":"2017-11-01","close":12585.0},{"date":"2017-11-02","close":12540.0},{"date":"2017-11-03","close":13036.0},{"date":"2017-11-06","close":13261.0},{"date":"2017-11-07","close":13141.0},{"date":"2017-11-08","close":13306.0},{"date":"2017-11-09","close":12841.0},{"date":"2017-11-10","close":12676.0},{"date":"2017-11-13","close":12105.0},{"date":"2017-11-14","close":13156.0},{"date":"2017-11-15","close":13637.0},{"date":"2017-11-16","close":13682.0},{"date":"2017-11-17","close":14207.0},{"date":"2017-11-20","close":14403.0},{"date":"2017-11-21","close":15529.0},{"date":"2017-11-22","close":14253.0},{"date":"2017-11-23","close":14253.0},{"date":"2017-11-24","close":13547.0},{"date":"2017-11-27","close":13667.0},{"date":"2017-11-28","close":12961.0},{"date":"2017-11-29","close":12871.0},{"date":"2017-11-30","close":12871.0},{"date":"2017-12-01","close":13712.0},{"date":"2017-12-04","close":13697.0},{"date":"2017-12-05","close":14643.0},{"date":"2017-12-06","close":14958.0},{"date":"2017-12-07","close":14523.0},{"date":"2017-12-08","close":14538.0},{"date":"2017-12-11","close":14508.0},{"date":"2017-12-12","close":14177.0},{"date":"2017-12-13","close":14087.0},{"date":"2017-12-14","close":13577.0},{"date":"2017-12-15","close":13757.0},{"date":"2017-12-18","close":14823.0},{"date":"2017-12-19","close":14823.0},{"date":"2017-12-20","close":14508.0},{"date":"2017-12-21","close":13907.0},{"date":"2017-12-22","close":13487.0},{"date":"2017-12-26","close":12766.0},{"date":"2017-12-27","close":13922.0},{"date":"2017-12-28","close":14403.0},{"date":"2018-01-02","close":14671.4668},{"date":"2018-01-03","close":14701.4697},{"date":"2018-01-04","close":13501.3506},{"date":"2018-01-05","close":14356.4355},{"date":"2018-01-08","close":13861.3857},{"date":"2018-01-09","close":13141.3145},{"date":"2018-01-10","close":13081.3086},{"date":"2018-01-11","close":13156.3154},{"date":"2018-01-12","close":13081.3086},{"date":"2018-01-15","close":12871.2871},{"date":"2018-01-16","close":13231.3232},{"date":"2018-01-17","close":13156.3154},{"date":"2018-01-18","close":13471.3467},{"date":"2018-01-19","close":13411.3408},{"date":"2018-01-22","close":13336.334},{"date":"2018-01-23","close":13261.3262},{"date":"2018-01-24","close":13501.3506},{"date":"2018-01-25","close":13366.3369},{"date":"2018-01-26","close":13306.3311},{"date":"2018-01-29","close":13021.3018},{"date":"2018-01-30","close":12901.29},{"date":"2018-01-31","close":12436.2432},{"date":"2018-02-01","close":12676.2676},{"date":"2018-02-02","close":12676.2676},{"date":"2018-02-05","close":12751.2754},{"date":"2018-02-06","close":12511.251},{"date":"2018-02-07","close":12586.2588},{"date":"2018-02-08","close":12976.2979},{"date":"2018-02-09","close":12916.292},{"date":"2018-02-12","close":12871.2871},{"date":"2018-02-13","close":13351.335},{"date":"2018-02-14","close":13186.3184},{"date":"2018-02-19","close":12856.2852},{"date":"2018-02-20","close":12841.2842},{"date":"2018-02-21","close":12751.2754},{"date":"2018-02-22","close":12571.2568},{"date":"2018-02-23","close":12571.2568},{"date":"2018-02-26","close":12301.2305},{"date":"2018-02-27","close":12436.2432},{"date":"2018-02-28","close":12451.2451},{"date":"2018-03-02","close":12451.2451},{"date":"2018-03-05","close":12301.2305},{"date":"2018-03-06","close":12301.2305},{"date":"2018-03-07","close":11851.1855},{"date":"2018-03-08","close":12121.2119},{"date":"2018-03-09","close":12196.2197},{"date":"2018-03-12","close":12991.2988},{"date":"2018-03-13","close":12871.2871},{"date":"2018-03-14","close":12451.2451},{"date":"2018-03-15","close":12361.2363},{"date":"2018-03-16","close":12211.2207},{"date":"2018-03-19","close":12301.2305},{"date":"2018-03-20","close":12451.2451},{"date":"2018-03-21","close":12136.2139},{"date":"2018-03-22","close":11821.1816},{"date":"2018-03-23","close":10981.0977},{"date":"2018-03-26","close":11101.1104},{"date":"2018-03-27","close":11086.1084},{"date":"2018-03-28","close":10756.0752},{"date":"2018-03-29","close":10486.0488},{"date":"2018-03-30","close":10951.0947},{"date":"2018-04-02","close":11506.1504},{"date":"2018-04-03","close":11776.1777},{"date":"2018-04-04","close":11611.1611},{"date":"2018-04-05","close":11686.1689},{"date":"2018-04-06","close":11641.1641},{"date":"2018-04-09","close":11821.1816},{"date":"2018-04-10","close":11821.1816},{"date":"2018-04-11","close":12406.2402},{"date":"2018-04-12","close":12301.2305},{"date":"2018-04-13","close":12796.2793},{"date":"2018-04-16","close":13201.3203},{"date":"2018-04-17","close":13441.3438},{"date":"2018-04-18","close":13111.3115},{"date":"2018-04-19","close":12466.2471},{"date":"2018-04-20","close":12361.2363},{"date":"2018-04-23","close":12046.2051},{"date":"2018-04-24","close":12016.2012},{"date":"2018-04-25","close":11851.1855},{"date":"2018-04-26","close":11851.1855},{"date":"2018-04-27","close":11641.1641},{"date":"2018-04-30","close":11356.1357},{"date":"2018-05-02","close":10921.0918},{"date":"2018-05-03","close":10921.0918},{"date":"2018-05-04","close":10921.0918},{"date":"2018-05-08","close":11026.1025},{"date":"2018-05-09","close":10996.0996},{"date":"2018-05-10","close":10846.085},{"date":"2018-05-11","close":10951.0947},{"date":"2018-05-14","close":11056.1055},{"date":"2018-05-15","close":11191.1191},{"date":"2018-05-16","close":10771.0771},{"date":"2018-05-17","close":10621.0625},{"date":"2018-05-18","close":10246.0244},{"date":"2018-05-21","close":10126.0127},{"date":"2018-05-23","close":10231.0234},{"date":"2018-05-24","close":10186.0186},{"date":"2018-05-25","close":10141.0137},{"date":"2018-05-28","close":10021.002},{"date":"2018-05-29","close":9975.998},{"date":"2018-05-30","close":9900.9902},{"date":"2018-05-31","close":10351.0352},{"date":"2018-06-01","close":10321.0322},{"date":"2018-06-04","close":10201.0205},{"date":"2018-06-05","close":10216.0215},{"date":"2018-06-07","close":10201.0205},{"date":"2018-06-08","close":10186.0186},{"date":"2018-06-11","close":10051.0049},{"date":"2018-06-12","close":10156.0156},{"date":"2018-06-14","close":9930.9932},{"date":"2018-06-15","close":9885.9883},{"date":"2018-06-18","close":9840.9844},{"date":"2018-06-19","close":9300.9297},{"date":"2018-06-20","close":9525.9521},{"date":"2018-06-21","close":9150.915},{"date":"2018-06-22","close":9285.9287},{"date":"2018-06-25","close":9765.9766},{"date":"2018-06-26","close":9630.9629},{"date":"2018-06-27","close":9240.9238},{"date":"2018-06-28","close":9285.9287},{"date":"2018-06-29","close":9285.9287},{"date":"2018-07-02","close":9075.9072},{"date":"2018-07-03","close":9030.9033},{"date":"2018-07-04","close":8985.8984},{"date":"2018-07-05","close":8940.8945},{"date":"2018-07-06","close":8925.8926},{"date":"2018-07-09","close":8985.8984},{"date":"2018-07-10","close":8985.8984},{"date":"2018-07-11","close":8955.8955},{"date":"2018-07-12","close":8940.8945},{"date":"2018-07-13","close":8940.8945},{"date":"2018-07-16","close":8865.8867},{"date":"2018-07-17","close":8895.8896},{"date":"2018-07-18","close":9360.9365},{"date":"2018-07-19","close":9270.9268},{"date":"2018-07-20","close":9270.9268},{"date":"2018-07-23","close":9165.917},{"date":"2018-07-24","close":8940.8945},{"date":"2018-07-25","close":8610.8613},{"date":"2018-07-26","close":8610.8613},{"date":"2018-07-27","close":8640.8643},{"date":"2018-07-30","close":8685.8682},{"date":"2018-07-31","close":8730.873},{"date":"2018-08-01","close":9165.917},{"date":"2018-08-02","close":9135.9141},{"date":"2018-08-03","close":9060.9062},{"date":"2018-08-06","close":9060.9062},{"date":"2018-08-07","close":9015.9014},{"date":"2018-08-08","close":8985.8984},{"date":"2018-08-09","close":8910.8906},{"date":"2018-08-10","close":8910.8906},{"date":"2018-08-13","close":8580.8584},{"date":"2018-08-14","close":8640.8643},{"date":"2018-08-16","close":8835.8838},{"date":"2018-08-17","close":8820.8818},{"date":"2018-08-20","close":8730.873},{"date":"2018-08-21","close":8745.875},{"date":"2018-08-22","close":8670.8672},{"date":"2018-08-23","close":8670.8672},{"date":"2018-08-24","close":9090.9092},{"date":"2018-08-27","close":9330.9326},{"date":"2018-08-28","close":9360.9365},{"date":"2018-08-29","close":9300.9297},{"date":"2018-08-30","close":9150.915},{"date":"2018-08-31","close":9135.9141},{"date":"2018-09-03","close":9000.9004},{"date":"2018-09-04","close":8970.8975},{"date":"2018-09-05","close":8850.8848},{"date":"2018-09-06","close":8715.8721},{"date":"2018-09-07","close":8715.8721},{"date":"2018-09-10","close":8700.8701},{"date":"2018-09-11","close":8865.8867},{"date":"2018-09-12","close":8700.8701},{"date":"2018-09-13","close":8685.8682},{"date":"2018-09-14","close":8640.8643},{"date":"2018-09-17","close":8580.8584},{"date":"2018-09-18","close":8565.8564},{"date":"2018-09-19","close":8505.8506},{"date":"2018-09-20","close":8580.8584},{"date":"2018-09-21","close":8790.8789},{"date":"2018-09-27","close":8730.873},{"date":"2018-09-28","close":8685.8682},{"date":"2018-10-01","close":8505.8506},{"date":"2018-10-02","close":8415.8418},{"date":"2018-10-04","close":8235.8232},{"date":"2018-10-05","close":8220.8223},{"date":"2018-10-08","close":8340.834},{"date":"2018-10-10","close":8070.8071},{"date":"2018-10-11","close":7500.75},{"date":"2018-10-12","close":7410.7412},{"date":"2018-10-15","close":7200.7202},{"date":"2018-10-16","close":7650.7651},{"date":"2018-10-17","close":7770.7769},{"date":"2018-10-18","close":7620.7622},{"date":"2018-10-19","close":7590.7593},{"date":"2018-10-22","close":7665.7666},{"date":"2018-10-23","close":7275.7275},{"date":"2018-10-24","close":7065.7065},{"date":"2018-10-25","close":6480.6479},{"date":"2018-10-26","close":5340.5342},{"date":"2018-10-29","close":5400.54},{"date":"2018-10-30","close":5265.5264},{"date":"2018-10-31","close":5355.5356},{"date":"2018-11-01","close":5670.5669},{"date":"2018-11-02","close":6000.6001},{"date":"2018-11-05","close":5835.5835},{"date":"2018-11-06","close":5940.5942},{"date":"2018-11-07","close":5865.5864},{"date":"2018-11-08","close":5820.582},{"date":"2018-11-09","close":5820.582},{"date":"2018-11-12","close":5745.5747},{"date":"2018-11-13","close":5580.5581},{"date":"2018-11-14","close":5550.5552},{"date":"2018-11-15","close":5580.5581},{"date":"2018-11-16","close":5565.5566},{"date":"2018-11-19","close":5550.5552},{"date":"2018-11-20","close":5385.5386},{"date":"2018-11-21","close":5355.5356},{"date":"2018-11-22","close":5610.561},{"date":"2018-11-23","close":5940.5942},{"date":"2018-11-26","close":5655.5654},{"date":"2018-11-27","close":5550.5552},{"date":"2018-11-28","close":5550.5552},{"date":"2018-11-29","close":5580.5581},{"date":"2018-11-30","close":5580.5581},{"date":"2018-12-03","close":6015.6016},{"date":"2018-12-04","close":6960.6963},{"date":"2018-12-05","close":7320.7319},{"date":"2018-12-06","close":7350.7349},{"date":"2018-12-07","close":7380.7383},{"date":"2018-12-10","close":7200.7202},{"date":"2018-12-11","close":7095.7095},{"date":"2018-12-12","close":6720.6719},{"date":"2018-12-13","close":6510.6509},{"date":"2018-12-14","close":6495.6494},{"date":"2018-12-17","close":6555.6558},{"date":"2018-12-18","close":6480.6479},{"date":"2018-12-19","close":6540.6543},{"date":"2018-12-20","close":6540.6543},{"date":"2018-12-21","close":6795.6797},{"date":"2018-12-24","close":6795.6797},{"date":"2018-12-26","close":6660.666},{"date":"2018-12-27","close":6570.6572},{"date":"2018-12-28","close":6825.6826},{"date":"2019-01-02","close":6870.687},{"date":"2019-01-03","close":6900.6899},{"date":"2019-01-04","close":6870.687},{"date":"2019-01-07","close":6870.687},{"date":"2019-01-08","close":6720.6719},{"date":"2019-01-09","close":6390.6392},{"date":"2019-01-10","close":6570.6572},{"date":"2019-01-11","close":6495.6494},{"date":"2019-01-14","close":6495.6494},{"date":"2019-01-15","close":6465.6465},{"date":"2019-01-16","close":6450.645},{"date":"2019-01-17","close":6360.6362},{"date":"2019-01-18","close":6345.6348},{"date":"2019-01-21","close":6270.627},{"date":"2019-01-22","close":6300.6299},{"date":"2019-01-23","close":6600.6602},{"date":"2019-01-24","close":6780.6782},{"date":"2019-01-25","close":6975.6978},{"date":"2019-01-28","close":6900.6899},{"date":"2019-01-29","close":6870.687},{"date":"2019-01-30","close":6900.6899},{"date":"2019-01-31","close":6855.6855},{"date":"2019-02-01","close":6645.6646},{"date":"2019-02-07","close":6630.6631},{"date":"2019-02-08","close":6480.6479},{"date":"2019-02-11","close":6480.6479},{"date":"2019-02-12","close":6420.6421},{"date":"2019-02-13","close":6360.6362},{"date":"2019-02-14","close":6360.6362},{"date":"2019-02-15","close":6300.6299},{"date":"2019-02-18","close":6075.6074},{"date":"2019-02-19","close":6255.6255},{"date":"2019-02-20","close":6240.624},{"date":"2019-02-21","close":6225.6226},{"date":"2019-02-22","close":6195.6196},{"date":"2019-02-25","close":6105.6104},{"date":"2019-02-26","close":6090.6089},{"date":"2019-02-27","close":6150.6152},{"date":"2019-02-28","close":6060.606},{"date":"2019-03-04","close":6240.624},{"date":"2019-03-05","close":6120.6123},{"date":"2019-03-06","close":5955.5957},{"date":"2019-03-07","close":6000.6001},{"date":"2019-03-08","close":5760.5762},{"date":"2019-03-11","close":5670.5669},{"date":"2019-03-12","close":5610.561},{"date":"2019-03-13","close":5625.5625},{"date":"2019-03-14","close":5625.5625},{"date":"2019-03-15","close":5700.5698},{"date":"2019-03-18","close":5820.582},{"date":"2019-03-19","close":5490.5488},{"date":"2019-03-20","close":5445.5444},{"date":"2019-03-21","close":5490.5488},{"date":"2019-03-22","close":5565.5566},{"date":"2019-03-25","close":5550.5552},{"date":"2019-03-26","close":5535.5537},{"date":"2019-03-27","close":5670.5669},{"date":"2019-03-28","close":5580.5581},{"date":"2019-03-29","close":5550.5552},{"date":"2019-04-01","close":5535.5537},{"date":"2019-04-02","close":5490.5488},{"date":"2019-04-03","close":5505.5508},{"date":"2019-04-04","close":5610.561},{"date":"2019-04-05","close":5670.5669},{"date":"2019-04-08","close":5790.5791},{"date":"2019-04-09","close":5670.5669},{"date":"2019-04-10","close":5610.561},{"date":"2019-04-11","close":5535.5537},{"date":"2019-04-12","close":5700.5698},{"date":"2019-04-15","close":5700.5698},{"date":"2019-04-16","close":5655.5654},{"date":"2019-04-17","close":5550.5552},{"date":"2019-04-18","close":5550.5552},{"date":"2019-04-19","close":5475.5474},{"date":"2019-04-22","close":5520.5522},{"date":"2019-04-23","close":5490.5488},{"date":"2019-04-24","close":5430.543},{"date":"2019-04-25","close":5175.5176},{"date":"2019-04-26","close":5130.5132},{"date":"2019-04-29","close":5085.5088},{"date":"2019-04-30","close":5040.5039},{"date":"2019-05-02","close":5115.5117},{"date":"2019-05-03","close":5340.5342},{"date":"2019-05-07","close":5235.5234},{"date":"2019-05-08","close":5250.5249},{"date":"2019-05-09","close":5100.5103},{"date":"2019-05-10","close":5130.5132},{"date":"2019-05-13","close":5055.5054},{"date":"2019-05-14","close":5055.5054},{"date":"2019-05-15","close":4890.4893},{"date":"2019-05-16","close":4680.4683},{"date":"2019-05-17","close":4290.4292},{"date":"2019-05-20","close":4740.4741},{"date":"2019-05-21","close":4740.4741},{"date":"2019-05-22","close":4710.4712},{"date":"2019-05-23","close":4635.4634},{"date":"2019-05-24","close":4680.4683},{"date":"2019-05-27","close":4560.4561},{"date":"2019-05-28","close":4920.4922},{"date":"2019-05-29","close":4890.4893},{"date":"2019-05-30","close":4950.4951},{"date":"2019-05-31","close":5025.5024},{"date":"2019-06-03","close":4995.4995},{"date":"2019-06-04","close":4890.4893},{"date":"2019-06-05","close":4740.4741},{"date":"2019-06-07","close":4905.4907},{"date":"2019-06-10","close":4950.4951},{"date":"2019-06-11","close":5085.5088},{"date":"2019-06-12","close":5205.5205},{"date":"2019-06-13","close":5310.5312},{"date":"2019-06-14","close":5280.5278},{"date":"2019-06-17","close":5220.522},{"date":"2019-06-18","close":5250.5249},{"date":"2019-06-19","close":5265.5264},{"date":"2019-06-20","close":5235.5234},{"date":"2019-06-21","close":5265.5264},{"date":"2019-06-24","close":5280.5278},{"date":"2019-06-25","close":5265.5264},{"date":"2019-06-26","close":5115.5117},{"date":"2019-06-27","close":5115.5117},{"date":"2019-06-28","close":4980.498},{"date":"2019-07-01","close":4935.4937},{"date":"2019-07-02","close":4920.4922},{"date":"2019-07-03","close":4725.4727},{"date":"2019-07-04","close":4500.4502},{"date":"2019-07-05","close":4575.4575},{"date":"2019-07-08","close":4560.4561},{"date":"2019-07-09","close":4500.4502},{"date":"2019-07-10","close":4515.4517},{"date":"2019-07-11","close":4500.4502},{"date":"2019-07-12","close":4470.4473},{"date":"2019-07-15","close":4470.4473},{"date":"2019-07-16","close":4455.4453},{"date":"2019-07-17","close":4380.438},{"date":"2019-07-18","close":4380.438},{"date":"2019-07-19","close":4350.4351},{"date":"2019-07-22","close":4170.417},{"date":"2019-07-23","close":4215.4214},{"date":"2019-07-24","close":4155.4155},{"date":"2019-07-25","close":4050.405},{"date":"2019-07-26","close":2961.2961},{"date":"2019-07-29","close":2760.2761},{"date":"2019-07-30","close":2850.2849},{"date":"2019-07-31","close":2850.2849},{"date":"2019-08-01","close":2730.2729},{"date":"2019-08-02","close":2646.2646},{"date":"2019-08-05","close":2289.229},{"date":"2019-08-06","close":2205.2205},{"date":"2019-08-07","close":2226.2227},{"date":"2019-08-08","close":2361.2361},{"date":"2019-08-09","close":2481.248},{"date":"2019-08-12","close":2520.252},{"date":"2019-08-13","close":2571.2571},{"date":"2019-08-14","close":2676.2676},{"date":"2019-08-16","close":2619.262},{"date":"2019-08-19","close":2703.2703},{"date":"2019-08-20","close":2685.2686},{"date":"2019-08-21","close":2922.2922},{"date":"2019-08-22","close":2985.2986},{"date":"2019-08-23","close":3000.3},{"date":"2019-08-26","close":2937.2937},{"date":"2019-08-27","close":3030.303},{"date":"2019-08-28","close":3000.3},{"date":"2019-08-29","close":2994.2993},{"date":"2019-08-30","close":3000.3},{"date":"2019-09-02","close":3375.3376},{"date":"2019-09-03","close":3330.333},{"date":"2019-09-04","close":3390.3391},{"date":"2019-09-05","close":3450.345},{"date":"2019-09-06","close":3390.3391},{"date":"2019-09-09","close":3390.3391},{"date":"2019-09-10","close":3375.3376},{"date":"2019-09-11","close":3375.3376},{"date":"2019-09-16","close":3405.3406},{"date":"2019-09-17","close":3435.3435},{"date":"2019-09-18","close":3360.3359},{"date":"2019-09-19","close":3360.3359},{"date":"2019-09-20","close":3315.3315},{"date":"2019-09-23","close":3195.3196},{"date":"2019-09-24","close":3165.3167},{"date":"2019-09-25","close":3075.3076},{"date":"2019-09-26","close":2976.2976},{"date":"2019-09-27","close":2976.2976},{"date":"2019-09-30","close":2847.2847},{"date":"2019-10-01","close":2853.2854},{"date":"2019-10-02","close":2901.29},{"date":"2019-10-04","close":2907.2908},{"date":"2019-10-07","close":2919.292},{"date":"2019-10-08","close":2880.2881},{"date":"2019-10-10","close":2871.2871},{"date":"2019-10-11","close":2868.2869},{"date":"2019-10-14","close":2883.2883},{"date":"2019-10-15","close":3150.3149},{"date":"2019-10-16","close":3225.3225},{"date":"2019-10-17","close":3240.324},{"date":"2019-10-18","close":3405.3406},{"date":"2019-10-21","close":3735.3735},{"date":"2019-10-22","close":3750.375},{"date":"2019-10-23","close":3615.3616},{"date":"2019-10-24","close":3690.3691},{"date":"2019-10-25","close":3570.3569},{"date":"2019-10-28","close":3555.3555},{"date":"2019-10-29","close":3570.3569},{"date":"2019-10-30","close":3690.3691},{"date":"2019-10-31","close":4245.4243},{"date":"2019-11-01","close":4410.4409},{"date":"2019-11-04","close":5325.5327},{"date":"2019-11-05","close":5100.5103},{"date":"2019-11-06","close":4920.4922},{"date":"2019-11-07","close":4875.4873},{"date":"2019-11-08","close":5115.5117},{"date":"2019-11-11","close":4650.4648},{"date":"2019-11-12","close":4455.4453},{"date":"2019-11-13","close":4410.4409},{"date":"2019-11-14","close":3780.3779},{"date":"2019-11-15","close":3810.3811},{"date":"2019-11-18","close":4245.4243},{"date":"2019-11-19","close":4020.4021},{"date":"2019-11-20","close":3930.3931},{"date":"2019-11-21","close":3960.396},{"date":"2019-11-22","close":3810.3811},{"date":"2019-11-25","close":3705.3706},{"date":"2019-11-26","close":3600.3601},{"date":"2019-11-27","close":3450.345},{"date":"2019-11-28","close":3195.3196},{"date":"2019-11-29","close":3105.3105},{"date":"2019-12-02","close":3105.3105},{"date":"2019-12-03","close":3030.303},{"date":"2019-12-04","close":3000.3},{"date":"2019-12-05","close":3900.3901},{"date":"2019-12-06","close":5070.5068},{"date":"2019-12-09","close":6585.6587},{"date":"2019-12-10","close":6045.6045},{"date":"2019-12-11","close":5535.5537},{"date":"2019-12-12","close":5310.5312},{"date":"2019-12-13","close":5295.5298},{"date":"2019-12-16","close":5280.5278},{"date":"2019-12-17","close":5040.5039},{"date":"2019-12-18","close":4785.4785},{"date":"2019-12-19","close":4755.4756},{"date":"2019-12-20","close":4710.4712},{"date":"2019-12-23","close":4410.4409},{"date":"2019-12-24","close":4230.4229},{"date":"2019-12-26","close":4470.4473},{"date":"2019-12-27","close":4275.4277},{"date":"2019-12-30","close":4320.4321},{"date":"2020-01-02","close":4440.4438},{"date":"2020-01-03","close":4290.4292},{"date":"2020-01-06","close":4050.405},{"date":"2020-01-07","close":4005.4006},{"date":"2020-01-08","close":3840.384},{"date":"2020-01-09","close":4035.4036},{"date":"2020-01-10","close":4095.4094},{"date":"2020-01-13","close":3975.3975},{"date":"2020-01-14","close":3855.3855},{"date":"2020-01-15","close":3855.3855},{"date":"2020-01-16","close":3870.387},{"date":"2020-01-17","close":3990.3989},{"date":"2020-01-20","close":3885.3884},{"date":"2020-01-21","close":3690.3691},{"date":"2020-01-22","close":3765.3765},{"date":"2020-01-23","close":3630.363},{"date":"2020-01-28","close":3450.345},{"date":"2020-01-29","close":3450.345},{"date":"2020-01-30","close":3360.3359},{"date":"2020-01-31","close":3255.3254},{"date":"2020-02-03","close":3450.345},{"date":"2020-02-04","close":3555.3555},{"date":"2020-02-05","close":3450.345},{"date":"2020-02-06","close":3510.3511},{"date":"2020-02-07","close":3540.354},{"date":"2020-02-10","close":3435.3435},{"date":"2020-02-11","close":3405.3406},{"date":"2020-02-12","close":3555.3555},{"date":"2020-02-13","close":3405.3406},{"date":"2020-02-14","close":3405.3406},{"date":"2020-02-17","close":3135.3135},{"date":"2020-02-18","close":3180.3181},{"date":"2020-02-19","close":3165.3167},{"date":"2020-02-20","close":3105.3105},{"date":"2020-02-21","close":3060.3059},{"date":"2020-02-24","close":2901.29},{"date":"2020-02-25","close":3150.3149},{"date":"2020-02-26","close":3195.3196},{"date":"2020-02-27","close":3105.3105},{"date":"2020-02-28","close":2916.2917},{"date":"2020-03-02","close":3105.3105},{"date":"2020-03-03","close":3090.3091},{"date":"2020-03-04","close":3180.3181},{"date":"2020-03-05","close":3165.3167},{"date":"2020-03-06","close":3075.3076},{"date":"2020-03-09","close":2883.0},{"date":"2020-03-10","close":2937.2937},{"date":"2020-03-11","close":2850.2849},{"date":"2020-03-12","close":2655.0},{"date":"2020-03-13","close":2358.2358},{"date":"2020-03-16","close":2289.229},{"date":"2020-03-17","close":2373.2373},{"date":"2020-03-18","close":2370.2371},{"date":"2020-03-19","close":2031.2031},{"date":"2020-03-20","close":2100.21},{"date":"2020-03-23","close":1908.1908},{"date":"2020-03-24","close":1890.189},{"date":"2020-03-25","close":2250.2251},{"date":"2020-03-26","close":2409.241},{"date":"2020-03-27","close":2337.2336},{"date":"2020-03-30","close":2445.2446},{"date":"2020-03-31","close":2430.2429},{"date":"2020-04-01","close":2433.2434},{"date":"2020-04-02","close":2496.2495},{"date":"2020-04-03","close":2520.252},{"date":"2020-04-06","close":2595.2595},{"date":"2020-04-07","close":2544.2544},{"date":"2020-04-08","close":2595.2595},{"date":"2020-04-09","close":2787.2788},{"date":"2020-04-10","close":2742.2742},{"date":"2020-04-13","close":2739.2739},{"date":"2020-04-14","close":2838.2839},{"date":"2020-04-16","close":2844.2844},{"date":"2020-04-17","close":2913.2913},{"date":"2020-04-20","close":2862.2861},{"date":"2020-04-21","close":2700.27},{"date":"2020-04-22","close":2688.2688},{"date":"2020-04-23","close":2721.2722},{"date":"2020-04-24","close":2691.269},{"date":"2020-04-27","close":2712.2712},{"date":"2020-04-28","close":2706.2705},{"date":"2020-04-29","close":2715.2715},{"date":"2020-05-04","close":2700.27},{"date":"2020-05-06","close":2730.2729},{"date":"2020-05-07","close":2718.2717},{"date":"2020-05-08","close":2790.2791},{"date":"2020-05-11","close":2802.2803},{"date":"2020-05-12","close":2703.2703},{"date":"2020-05-13","close":2667.2668},{"date":"2020-05-14","close":2646.2646},{"date":"2020-05-15","close":2646.2646},{"date":"2020-05-18","close":2577.2578},{"date":"2020-05-19","close":2646.2646},{"date":"2020-05-20","close":2646.2646},{"date":"2020-05-21","close":2775.2776},{"date":"2020-05-22","close":2724.2725},{"date":"2020-05-25","close":2673.2673},{"date":"2020-05-26","close":2712.2712},{"date":"2020-05-27","close":2664.2664},{"date":"2020-05-28","close":2574.2573},{"date":"2020-05-29","close":2559.2559},{"date":"2020-06-01","close":2571.2571},{"date":"2020-06-02","close":2571.2571},{"date":"2020-06-03","close":2532.2532},{"date":"2020-06-04","close":2538.2539},{"date":"2020-06-05","close":2496.2495},{"date":"2020-06-08","close":2520.252},{"date":"2020-06-09","close":2700.27},{"date":"2020-06-10","close":2712.2712},{"date":"2020-06-11","close":2670.2671},{"date":"2020-06-12","close":2562.2561},{"date":"2020-06-15","close":2406.2407},{"date":"2020-06-16","close":2490.249},{"date":"2020-06-17","close":2481.248},{"date":"2020-06-18","close":2349.2349},{"date":"2020-06-19","close":2268.2268},{"date":"2020-06-22","close":2346.2346},{"date":"2020-06-23","close":2310.231},{"date":"2020-06-24","close":2307.2307},{"date":"2020-06-25","close":2301.2302},{"date":"2020-06-26","close":2310.231},{"date":"2020-06-29","close":2250.2251},{"date":"2020-06-30","close":2250.2251},{"date":"2020-07-01","close":2241.2241},{"date":"2020-07-02","close":2325.2324},{"date":"2020-07-03","close":2328.2329},{"date":"2020-07-06","close":2400.24},{"date":"2020-07-07","close":2379.238},{"date":"2020-07-08","close":2538.2539},{"date":"2020-07-09","close":2457.2456},{"date":"2020-07-10","close":2427.2427},{"date":"2020-07-13","close":2364.2363},{"date":"2020-07-14","close":2385.2385},{"date":"2020-07-15","close":2484.2485},{"date":"2020-07-16","close":2412.2412},{"date":"2020-07-17","close":2361.2361},{"date":"2020-07-20","close":2346.2346},{"date":"2020-07-21","close":2439.2439},{"date":"2020-07-22","close":2370.2371},{"date":"2020-07-23","close":2370.2371},{"date":"2020-07-24","close":2358.2358},{"date":"2020-07-27","close":2370.2371},{"date":"2020-07-28","close":2352.2351},{"date":"2020-07-29","close":2334.2334},{"date":"2020-07-30","close":2322.2322},{"date":"2020-07-31","close":2307.2307},{"date":"2020-08-03","close":2331.2332},{"date":"2020-08-04","close":2337.2336},{"date":"2020-08-05","close":2340.2341},{"date":"2020-08-06","close":2301.2302},{"date":"2020-08-07","close":2298.2297},{"date":"2020-08-10","close":2250.2251},{"date":"2020-08-11","close":2193.2192},{"date":"2020-08-12","close":2148.2148},{"date":"2020-08-13","close":2178.2178},{"date":"2020-08-14","close":2148.2148},{"date":"2020-08-18","close":2100.21},{"date":"2020-08-19","close":2124.2124},{"date":"2020-08-20","close":1965.1965},{"date":"2020-08-21","close":1965.1965},{"date":"2020-08-24","close":1947.1947},{"date":"2020-08-25","close":1986.1986},{"date":"2020-08-26","close":2046.2046},{"date":"2020-08-27","close":1968.1968},{"date":"2020-08-28","close":1995.1995},{"date":"2020-08-31","close":2001.2001},{"date":"2020-09-01","close":2004.2004},{"date":"2020-09-02","close":2073.2073},{"date":"2020-09-03","close":2061.2061},{"date":"2020-09-04","close":2070.207},{"date":"2020-09-07","close":2088.2087},{"date":"2020-09-08","close":2079.208},{"date":"2020-09-09","close":2073.2073},{"date":"2020-09-10","close":2070.207},{"date":"2020-09-11","close":2016.2017},{"date":"2020-09-14","close":2091.2092},{"date":"2020-09-15","close":2139.2139},{"date":"2020-09-16","close":2115.2114},{"date":"2020-09-17","close":2115.2114},{"date":"2020-09-18","close":2088.2087},{"date":"2020-09-21","close":2100.21},{"date":"2020-09-22","close":2100.21},{"date":"2020-09-23","close":2064.2063},{"date":"2020-09-24","close":2067.2068},{"date":"2020-09-25","close":2037.2037},{"date":"2020-09-28","close":2055.2056},{"date":"2020-09-29","close":2175.2175},{"date":"2020-10-05","close":2262.2263},{"date":"2020-10-06","close":2262.2263},{"date":"2020-10-07","close":2232.2231},{"date":"2020-10-08","close":2259.2258},{"date":"2020-10-12","close":2220.2219},{"date":"2020-10-13","close":2175.2175},{"date":"2020-10-14","close":2145.2146},{"date":"2020-10-15","close":2079.208},{"date":"2020-10-16","close":2052.2053},{"date":"2020-10-19","close":2010.201},{"date":"2020-10-20","close":1992.1992},{"date":"2020-10-21","close":2025.2025},{"date":"2020-10-22","close":2022.2023},{"date":"2020-10-23","close":2022.2023},{"date":"2020-10-26","close":2037.2037},{"date":"2020-10-27","close":2064.2063},{"date":"2020-10-28","close":2082.2083},{"date":"2020-10-29","close":2082.2083},{"date":"2020-10-30","close":2028.2029},{"date":"2020-11-02","close":2025.2025},{"date":"2020-11-03","close":2025.2025},{"date":"2020-11-04","close":2031.2031},{"date":"2020-11-05","close":2058.2058},{"date":"2020-11-06","close":2070.207},{"date":"2020-11-09","close":2055.2056},{"date":"2020-11-10","close":2082.2083},{"date":"2020-11-11","close":2079.208},{"date":"2020-11-12","close":2121.2122},{"date":"2020-11-13","close":2178.2178},{"date":"2020-11-16","close":2118.2119},{"date":"2020-11-17","close":2094.2095},{"date":"2020-11-18","close":2079.208},{"date":"2020-11-19","close":2097.2097},{"date":"2020-11-20","close":2127.2126},{"date":"2020-11-23","close":2115.2114},{"date":"2020-11-24","close":2109.2109},{"date":"2020-11-25","close":2103.2102},{"date":"2020-11-26","close":2154.2153},{"date":"2020-11-27","close":2181.218},{"date":"2020-11-30","close":2175.2175},{"date":"2020-12-01","close":2151.2151},{"date":"2020-12-02","close":2154.2153},{"date":"2020-12-03","close":2157.2158},{"date":"2020-12-04","close":2151.2151},{"date":"2020-12-07","close":2091.2092},{"date":"2020-12-08","close":2079.208},{"date":"2020-12-09","close":2151.2151},{"date":"2020-12-10","close":2151.2151},{"date":"2020-12-11","close":2151.2151},{"date":"2020-12-14","close":2199.22},{"date":"2020-12-15","close":2193.2192},{"date":"2020-12-16","close":2199.22},{"date":"2020-12-17","close":2196.2197},{"date":"2020-12-18","close":2178.2178},{"date":"2020-12-21","close":2151.2151},{"date":"2020-12-22","close":2121.2122},{"date":"2020-12-23","close":2118.2119},{"date":"2020-12-24","close":2100.21},{"date":"2020-12-28","close":2220.2219},{"date":"2020-12-29","close":2133.2134},{"date":"2020-12-30","close":2187.2188},{"date":"2021-01-04","close":2241.2241},{"date":"2021-01-05","close":2541.2542},{"date":"2021-01-06","close":2493.2493},{"date":"2021-01-07","close":2400.24},{"date":"2021-01-08","close":2343.2344},{"date":"2021-01-11","close":2250.2251},{"date":"2021-01-12","close":2460.2461},{"date":"2021-01-13","close":2424.2424},{"date":"2021-01-14","close":2415.2415},{"date":"2021-01-15","close":2457.2456},{"date":"2021-01-18","close":2439.2439},{"date":"2021-01-19","close":2430.2429},{"date":"2021-01-20","close":2412.2412},{"date":"2021-01-21","close":2403.2402},{"date":"2021-01-22","close":2415.2415},{"date":"2021-01-25","close":2421.2422},{"date":"2021-01-26","close":2430.2429},{"date":"2021-01-27","close":2391.239},{"date":"2021-01-28","close":2301.2302},{"date":"2021-01-29","close":2205.2205},{"date":"2021-02-01","close":2244.2244},{"date":"2021-02-02","close":2250.2251},{"date":"2021-02-03","close":2289.229},{"date":"2021-02-04","close":2220.2219},{"date":"2021-02-05","close":2337.2336},{"date":"2021-02-08","close":2298.2297},{"date":"2021-02-09","close":2304.2305},{"date":"2021-02-10","close":2310.231},{"date":"2021-02-15","close":2355.2356},{"date":"2021-02-16","close":2379.238},{"date":"2021-02-17","close":2409.241},{"date":"2021-02-18","close":2373.2373},{"date":"2021-02-19","close":2355.2356},{"date":"2021-02-22","close":2337.2336},{"date":"2021-02-23","close":2295.2295},{"date":"2021-02-24","close":2223.2224},{"date":"2021-02-25","close":2253.2253},{"date":"2021-02-26","close":2238.2239},{"date":"2021-03-02","close":2238.2239},{"date":"2021-03-03","close":2244.2244},{"date":"2021-03-04","close":2244.2244},{"date":"2021-03-05","close":2244.2244},{"date":"2021-03-08","close":2205.2205},{"date":"2021-03-09","close":2193.2192},{"date":"2021-03-10","close":2199.22},{"date":"2021-03-11","close":2367.2368},{"date":"2021-03-12","close":2382.2383},{"date":"2021-03-15","close":2394.2395},{"date":"2021-03-16","close":2400.24},{"date":"2021-03-17","close":2400.24},{"date":"2021-03-18","close":2571.2571},{"date":"2021-03-19","close":2673.2673},{"date":"2021-03-22","close":2682.2683},{"date":"2021-03-23","close":2598.2598},{"date":"2021-03-24","close":2604.2605},{"date":"2021-03-25","close":2577.2578},{"date":"2021-03-26","close":2583.2583},{"date":"2021-03-29","close":2616.2617},{"date":"2021-03-30","close":2628.2629},{"date":"2021-03-31","close":2589.259},{"date":"2021-04-01","close":2634.2634},{"date":"2021-04-02","close":2625.2625},{"date":"2021-04-05","close":2634.2634},{"date":"2021-04-06","close":2637.2637},{"date":"2021-04-07","close":2712.2712},{"date":"2021-04-08","close":2808.2808},{"date":"2021-04-09","close":2772.2773},{"date":"2021-04-12","close":2784.2783},{"date":"2021-04-13","close":2865.2866},{"date":"2021-04-14","close":2880.2881},{"date":"2021-04-15","close":2910.291},{"date":"2021-04-16","close":2838.2839},{"date":"2021-04-19","close":2775.2776},{"date":"2021-04-20","close":2790.2791},{"date":"2021-04-21","close":2745.2744},{"date":"2021-04-22","close":2847.2847},{"date":"2021-04-23","close":2778.2778},{"date":"2021-04-26","close":2769.2769},{"date":"2021-04-27","close":2706.2705},{"date":"2021-04-28","close":2625.2625},{"date":"2021-04-29","close":2745.2744},{"date":"2021-04-30","close":2757.2756},{"date":"2021-05-03","close":2805.2805},{"date":"2021-05-04","close":2745.2744},{"date":"2021-05-06","close":2748.2749},{"date":"2021-05-07","close":2796.2795},{"date":"2021-05-10","close":2784.2783},{"date":"2021-05-11","close":2727.2727},{"date":"2021-05-12","close":2736.2737},{"date":"2021-05-13","close":2667.2668},{"date":"2021-05-14","close":2622.2622},{"date":"2021-05-17","close":2658.2659},{"date":"2021-05-18","close":2592.2593},{"date":"2021-05-20","close":2460.2461},{"date":"2021-05-21","close":2463.2463},{"date":"2021-05-24","close":2505.2505},{"date":"2021-05-25","close":2529.2529},{"date":"2021-05-26","close":2598.2598},{"date":"2021-05-27","close":2565.2566},{"date":"2021-05-28","close":2595.2595},{"date":"2021-05-31","close":2613.2612},{"date":"2021-06-01","close":2622.2622},{"date":"2021-06-02","close":2655.2656},{"date":"2021-06-03","close":2679.2678},{"date":"2021-06-04","close":2652.2651},{"date":"2021-06-07","close":2640.2639},{"date":"2021-06-08","close":2622.2622},{"date":"2021-06-09","close":2622.2622},{"date":"2021-06-10","close":2796.2795},{"date":"2021-06-11","close":2805.2805},{"date":"2021-06-14","close":2784.2783},{"date":"2021-06-15","close":3000.3},{"date":"2021-06-16","close":2976.2976},{"date":"2021-06-17","close":3075.3076},{"date":"2021-06-18","close":3120.312},{"date":"2021-06-21","close":3060.3059},{"date":"2021-06-22","close":3045.3044},{"date":"2021-06-23","close":2949.2949},{"date":"2021-06-24","close":2958.2959},{"date":"2021-06-25","close":3015.3015},{"date":"2021-06-28","close":3015.3015},{"date":"2021-06-29","close":3030.303},{"date":"2021-06-30","close":3030.303},{"date":"2021-07-01","close":3090.3091},{"date":"2021-07-02","close":3300.3301},{"date":"2021-07-05","close":3300.3301},{"date":"2021-07-06","close":3255.3254},{"date":"2021-07-07","close":3150.3149},{"date":"2021-07-08","close":3045.3044},{"date":"2021-07-09","close":3045.3044},{"date":"2021-07-12","close":3090.3091},{"date":"2021-07-13","close":2997.2998},{"date":"2021-07-14","close":2988.2988},{"date":"2021-07-15","close":2970.2971},{"date":"2021-07-16","close":2943.2944},{"date":"2021-07-19","close":2874.2874},{"date":"2021-07-20","close":2850.2849},{"date":"2021-07-21","close":2829.283},{"date":"2021-07-22","close":2823.2822},{"date":"2021-07-23","close":2886.2886},{"date":"2021-07-26","close":2829.283},{"date":"2021-07-27","close":2793.2793},{"date":"2021-07-28","close":2757.2756},{"date":"2021-07-29","close":2766.2766},{"date":"2021-07-30","close":2703.2703},{"date":"2021-08-02","close":2700.27},{"date":"2021-08-03","close":2694.2695},{"date":"2021-08-04","close":2760.2761},{"date":"2021-08-05","close":2808.2808},{"date":"2021-08-06","close":2808.2808},{"date":"2021-08-09","close":2742.2742},{"date":"2021-08-10","close":2712.2712},{"date":"2021-08-11","close":2694.2695},{"date":"2021-08-12","close":2637.2637},{"date":"2021-08-13","close":2676.2676},{"date":"2021-08-17","close":2724.2725},{"date":"2021-08-18","close":2928.2927},{"date":"2021-08-19","close":3180.3181},{"date":"2021-08-20","close":3210.321},{"date":"2021-08-23","close":2979.2979},{"date":"2021-08-24","close":3045.3044},{"date":"2021-08-25","close":3120.312},{"date":"2021-08-26","close":3120.312},{"date":"2021-08-27","close":3795.3796},{"date":"2021-08-30","close":3555.3555},{"date":"2021-08-31","close":3345.3345},{"date":"2021-09-01","close":3480.3481},{"date":"2021-09-02","close":3360.3359},{"date":"2021-09-03","close":3360.3359},{"date":"2021-09-06","close":3405.3406},{"date":"2021-09-07","close":3285.3286},{"date":"2021-09-08","close":3105.3105},{"date":"2021-09-09","close":3120.312},{"date":"2021-09-10","close":3105.3105},{"date":"2021-09-13","close":2970.2971},{"date":"2021-09-14","close":3030.303},{"date":"2021-09-15","close":3015.3015},{"date":"2021-09-16","close":3030.303},{"date":"2021-09-17","close":3120.312},{"date":"2021-09-23","close":2985.2986},{"date":"2021-09-24","close":3000.3},{"date":"2021-09-27","close":3030.303},{"date":"2021-09-28","close":3015.3015},{"date":"2021-09-29","close":2964.2964},{"date":"2021-09-30","close":2934.2935},{"date":"2021-10-01","close":2844.2844},{"date":"2021-10-05","close":2790.2791},{"date":"2021-10-06","close":3315.3315},{"date":"2021-10-07","close":3285.3286},{"date":"2021-10-08","close":3150.3149},{"date":"2021-10-12","close":3150.3149},{"date":"2021-10-13","close":3255.3254},{"date":"2021-10-14","close":3195.3196},{"date":"2021-10-15","close":3510.3511},{"date":"2021-10-18","close":3360.3359},{"date":"2021-10-19","close":3435.3435},{"date":"2021-10-20","close":3360.3359},{"date":"2021-10-21","close":3375.3376},{"date":"2021-10-22","close":3375.3376},{"date":"2021-10-25","close":3435.3435},{"date":"2021-10-26","close":3285.3286},{"date":"2021-10-27","close":3105.3105},{"date":"2021-10-28","close":3090.3091},{"date":"2021-10-29","close":3060.3059},{"date":"2021-11-01","close":3105.3105},{"date":"2021-11-02","close":3105.3105},{"date":"2021-11-03","close":3000.3},{"date":"2021-11-04","close":2991.2991},{"date":"2021-11-05","close":3255.3254},{"date":"2021-11-08","close":3225.3225},{"date":"2021-11-09","close":3165.3167},{"date":"2021-11-10","close":3105.3105},{"date":"2021-11-11","close":3225.3225},{"date":"2021-11-12","close":3240.324},{"date":"2021-11-15","close":3165.3167},{"date":"2021-11-16","close":3180.3181},{"date":"2021-11-17","close":3165.3167},{"date":"2021-11-18","close":3180.3181},{"date":"2021-11-19","close":3210.321},{"date":"2021-11-22","close":3135.3135},{"date":"2021-11-23","close":3060.3059},{"date":"2021-11-24","close":3075.3076},{"date":"2021-11-25","close":3075.3076},{"date":"2021-11-26","close":3210.321},{"date":"2021-11-29","close":3795.3796},{"date":"2021-11-30","close":3600.3601},{"date":"2021-12-01","close":3930.3931},{"date":"2021-12-02","close":4005.4006},{"date":"2021-12-03","close":4380.438},{"date":"2021-12-06","close":3450.345},{"date":"2021-12-07","close":3315.3315},{"date":"2021-12-08","close":3255.3254},{"date":"2021-12-09","close":3330.333},{"date":"2021-12-10","close":3285.3286},{"date":"2021-12-13","close":3240.324},{"date":"2021-12-14","close":3150.3149},{"date":"2021-12-15","close":3210.321},{"date":"2021-12-16","close":3240.324},{"date":"2021-12-17","close":3195.3196},{"date":"2021-12-20","close":3195.3196},{"date":"2021-12-21","close":3255.3254},{"date":"2021-12-22","close":3450.345},{"date":"2021-12-23","close":3450.345},{"date":"2021-12-24","close":3315.3315},{"date":"2021-12-27","close":3285.3286},{"date":"2021-12-28","close":3285.3286},{"date":"2021-12-29","close":3390.3391},{"date":"2021-12-30","close":3390.3391},{"date":"2022-01-03","close":3649.0},{"date":"2022-01-04","close":3600.3601},{"date":"2022-01-05","close":3570.3569},{"date":"2022-01-06","close":3645.3645},{"date":"2022-01-07","close":3570.3569},{"date":"2022-01-10","close":3600.3601},{"date":"2022-01-11","close":3705.3706},{"date":"2022-01-12","close":3840.384},{"date":"2022-01-13","close":4410.4409},{"date":"2022-01-14","close":4500.4502},{"date":"2022-01-17","close":4530.4531},{"date":"2022-01-18","close":5100.5103},{"date":"2022-01-19","close":5325.5327},{"date":"2022-01-20","close":5940.5942},{"date":"2022-01-21","close":6540.6543},{"date":"2022-01-24","close":6480.6479},{"date":"2022-01-25","close":6825.6826},{"date":"2022-01-26","close":6825.6826},{"date":"2022-01-27","close":6750.6753},{"date":"2022-01-28","close":6585.6587},{"date":"2022-02-03","close":6300.6299},{"date":"2022-02-04","close":6000.6001},{"date":"2022-02-07","close":6870.687},{"date":"2022-02-08","close":6870.687},{"date":"2022-02-09","close":6870.687},{"date":"2022-02-10","close":7920.792},{"date":"2022-02-11","close":7620.7622},{"date":"2022-02-14","close":7530.7529},{"date":"2022-02-15","close":7305.7305},{"date":"2022-02-16","close":7245.7246},{"date":"2022-02-17","close":7440.7441},{"date":"2022-02-18","close":7710.771},{"date":"2022-02-21","close":7404.0},{"date":"2022-02-22","close":7710.771},{"date":"2022-02-23","close":7434.0},{"date":"2022-02-24","close":6795.6797},{"date":"2022-02-25","close":6585.6587},{"date":"2022-02-28","close":6368.0},{"date":"2022-03-02","close":6240.624},{"date":"2022-03-03","close":6585.6587},{"date":"2022-03-04","close":6585.6587},{"date":"2022-03-07","close":6720.6719},{"date":"2022-03-08","close":6420.6421},{"date":"2022-03-10","close":6420.6421},{"date":"2022-03-11","close":6420.6421},{"date":"2022-03-14","close":7230.7231},{"date":"2022-03-15","close":6893.0},{"date":"2022-03-16","close":6593.0},{"date":"2022-03-17","close":6383.0},{"date":"2022-03-18","close":6465.6465},{"date":"2022-03-21","close":6465.6465},{"date":"2022-03-22","close":6705.6704},{"date":"2022-03-23","close":6405.6406},{"date":"2022-03-24","close":6270.627},{"date":"2022-03-25","close":6450.645},{"date":"2022-03-28","close":6105.6104},{"date":"2022-03-29","close":6510.6509},{"date":"2022-03-30","close":6705.6704},{"date":"2022-03-31","close":6555.6558},{"date":"2022-04-01","close":6660.666},{"date":"2022-04-04","close":6525.6523},{"date":"2022-04-05","close":6735.6733},{"date":"2022-04-06","close":6675.6675},{"date":"2022-04-07","close":6510.6509},{"date":"2022-04-08","close":6795.6797},{"date":"2022-04-11","close":6660.666},{"date":"2022-04-12","close":6780.6782},{"date":"2022-04-13","close":6750.6753},{"date":"2022-04-14","close":6780.6782},{"date":"2022-04-15","close":6825.6826},{"date":"2022-04-18","close":6795.6797},{"date":"2022-04-19","close":6600.6602},{"date":"2022-04-20","close":6090.6089},{"date":"2022-04-21","close":5805.5806},{"date":"2022-04-22","close":5820.582},{"date":"2022-04-25","close":5550.5552},{"date":"2022-04-26","close":5550.5552},{"date":"2022-04-27","close":5400.54},{"date":"2022-04-28","close":5400.54},{"date":"2022-04-29","close":5430.543},{"date":"2022-05-02","close":5745.5747},{"date":"2022-05-03","close":6000.6001},{"date":"2022-05-04","close":6150.6152},{"date":"2022-05-06","close":6060.606},{"date":"2022-05-09","close":6007.0},{"date":"2022-05-10","close":5925.5928},{"date":"2022-05-11","close":5805.5806},{"date":"2022-05-12","close":5415.5415},{"date":"2022-05-13","close":6210.6211},{"date":"2022-05-16","close":6180.6182},{"date":"2022-05-17","close":6120.6123},{"date":"2022-05-18","close":5925.5928},{"date":"2022-05-19","close":5700.5698},{"date":"2022-05-20","close":5655.5654},{"date":"2022-05-23","close":5670.5669},{"date":"2022-05-24","close":5640.564},{"date":"2022-05-25","close":5595.5596},{"date":"2022-05-26","close":5415.5415},{"date":"2022-05-27","close":5460.5459},{"date":"2022-05-30","close":5370.5371},{"date":"2022-05-31","close":5520.5522},{"date":"2022-06-02","close":5505.5508},{"date":"2022-06-03","close":5490.5488},{"date":"2022-06-07","close":5280.5278},{"date":"2022-06-08","close":5325.5327},{"date":"2022-06-09","close":5580.5581},{"date":"2022-06-10","close":5520.5522},{"date":"2022-06-13","close":5385.5386},{"date":"2022-06-14","close":5250.5249},{"date":"2022-06-15","close":4920.4922},{"date":"2022-06-16","close":4905.4907},{"date":"2022-06-17","close":4680.4683},{"date":"2022-06-20","close":4500.4502},{"date":"2022-06-21","close":4755.4756},{"date":"2022-06-22","close":4515.4517},{"date":"2022-06-23","close":4020.4021},{"date":"2022-06-24","close":4380.438},{"date":"2022-06-27","close":4500.4502},{"date":"2022-06-28","close":4470.4473},{"date":"2022-06-29","close":4500.4502},{"date":"2022-06-30","close":4710.4712},{"date":"2022-07-01","close":4605.4604},{"date":"2022-07-04","close":4470.4473},{"date":"2022-07-05","close":4335.4336},{"date":"2022-07-06","close":4545.4546},{"date":"2022-07-07","close":4440.4438},{"date":"2022-07-08","close":4545.4546},{"date":"2022-07-11","close":4650.4648},{"date":"2022-07-12","close":4350.4351},{"date":"2022-07-13","close":4410.4409},{"date":"2022-07-14","close":4275.4277},{"date":"2022-07-15","close":4185.4185},{"date":"2022-07-18","close":4500.4502},{"date":"2022-07-19","close":4695.4697},{"date":"2022-07-20","close":4560.4561},{"date":"2022-07-21","close":4530.4531},{"date":"2022-07-22","close":4395.4395},{"date":"2022-07-25","close":4380.438},{"date":"2022-07-26","close":5685.5684},{"date":"2022-07-27","close":5505.5508},{"date":"2022-07-28","close":5340.5342},{"date":"2022-07-29","close":5460.5459},{"date":"2022-08-01","close":5160.5161},{"date":"2022-08-02","close":5265.5264},{"date":"2022-08-03","close":5490.5488},{"date":"2022-08-04","close":5550.5552},{"date":"2022-08-05","close":5625.5625},{"date":"2022-08-08","close":6000.6001},{"date":"2022-08-09","close":6420.6421},{"date":"2022-08-10","close":6405.6406},{"date":"2022-08-11","close":6420.6421},{"date":"2022-08-12","close":6210.6211},{"date":"2022-08-16","close":6060.606},{"date":"2022-08-17","close":6090.6089},{"date":"2022-08-18","close":6045.6045},{"date":"2022-08-19","close":6090.6089},{"date":"2022-08-22","close":5775.5776},{"date":"2022-08-23","close":5745.5747},{"date":"2022-08-24","close":5580.5581},{"date":"2022-08-25","close":5580.5581},{"date":"2022-08-26","close":5535.5537},{"date":"2022-08-29","close":5325.5327},{"date":"2022-08-30","close":5280.5278},{"date":"2022-08-31","close":5370.5371},{"date":"2022-09-01","close":4995.4995},{"date":"2022-09-02","close":5085.5088},{"date":"2022-09-05","close":5040.5039},{"date":"2022-09-06","close":5010.501},{"date":"2022-09-07","close":5010.501},{"date":"2022-09-08","close":4980.498},{"date":"2022-09-13","close":4950.4951},{"date":"2022-09-14","close":4980.498},{"date":"2022-09-15","close":4920.4922},{"date":"2022-09-16","close":4845.4844},{"date":"2022-09-19","close":4770.4771},{"date":"2022-09-20","close":4740.4741},{"date":"2022-09-21","close":4680.4683},{"date":"2022-09-22","close":4500.4502},{"date":"2022-09-23","close":4470.4473},{"date":"2022-09-26","close":4320.4321},{"date":"2022-09-27","close":4740.4741},{"date":"2022-09-28","close":4575.4575},{"date":"2022-09-29","close":4545.4546},{"date":"2022-09-30","close":4545.4546},{"date":"2022-10-04","close":4515.4517},{"date":"2022-10-05","close":4230.4229},{"date":"2022-10-06","close":4440.4438},{"date":"2022-10-07","close":4695.4697},{"date":"2022-10-11","close":4635.4634},{"date":"2022-10-12","close":4650.4648},{"date":"2022-10-13","close":4560.4561},{"date":"2022-10-14","close":4710.4712},{"date":"2022-10-17","close":4560.4561},{"date":"2022-10-18","close":4590.459},{"date":"2022-10-19","close":4920.4922},{"date":"2022-10-20","close":4680.4683},{"date":"2022-10-21","close":4560.4561},{"date":"2022-10-24","close":4530.4531},{"date":"2022-10-25","close":4470.4473},{"date":"2022-10-26","close":4395.4395},{"date":"2022-10-27","close":4425.4424},{"date":"2022-10-28","close":4500.4502},{"date":"2022-10-31","close":4515.4517},{"date":"2022-11-01","close":4590.459},{"date":"2022-11-02","close":4470.4473},{"date":"2022-11-03","close":4470.4473},{"date":"2022-11-04","close":4425.4424},{"date":"2022-11-07","close":4455.4453},{"date":"2022-11-08","close":4635.4634},{"date":"2022-11-09","close":4665.4663},{"date":"2022-11-10","close":4800.48},{"date":"2022-11-11","close":4620.4619},{"date":"2022-11-14","close":4350.4351},{"date":"2022-11-15","close":4200.4199},{"date":"2022-11-16","close":4290.4292},{"date":"2022-11-17","close":4305.4307},{"date":"2022-11-18","close":4290.4292},{"date":"2022-11-21","close":4245.4243},{"date":"2022-11-22","close":4215.4214},{"date":"2022-11-23","close":4245.4243},{"date":"2022-11-24","close":4260.4263},{"date":"2022-11-25","close":4290.4292},{"date":"2022-11-28","close":4410.4409},{"date":"2022-11-29","close":4335.4336},{"date":"2022-11-30","close":4260.4263},{"date":"2022-12-01","close":4260.4263},{"date":"2022-12-02","close":4275.4277},{"date":"2022-12-05","close":4275.4277},{"date":"2022-12-06","close":4200.4199},{"date":"2022-12-07","close":4230.4229},{"date":"2022-12-08","close":4230.4229},{"date":"2022-12-09","close":4170.417},{"date":"2022-12-12","close":4185.4185},{"date":"2022-12-13","close":4185.4185},{"date":"2022-12-14","close":4050.405},{"date":"2022-12-15","close":3990.3989},{"date":"2022-12-16","close":3705.3706},{"date":"2022-12-19","close":3600.3601},{"date":"2022-12-20","close":3555.3555},{"date":"2022-12-21","close":3525.3525},{"date":"2022-12-22","close":3465.3464},{"date":"2022-12-23","close":3225.3225},{"date":"2022-12-26","close":3150.3149},{"date":"2022-12-27","close":3390.3391},{"date":"2022-12-28","close":3270.3271},{"date":"2022-12-29","close":3330.333},{"date":"2023-01-02","close":3300.3301},{"date":"2023-01-03","close":3465.3464},{"date":"2023-01-04","close":3645.3645},{"date":"2023-01-05","close":3690.3691},{"date":"2023-01-06","close":3690.3691},{"date":"2023-01-09","close":3630.363},{"date":"2023-01-10","close":3585.3586},{"date":"2023-01-11","close":3570.3569},{"date":"2023-01-12","close":3570.3569},{"date":"2023-01-13","close":3525.3525},{"date":"2023-01-16","close":3360.3359},{"date":"2023-01-17","close":3120.312},{"date":"2023-01-18","close":3270.3271},{"date":"2023-01-19","close":3285.3286},{"date":"2023-01-20","close":3270.3271},{"date":"2023-01-25","close":3144.0},{"date":"2023-01-26","close":3039.304},{"date":"2023-01-27","close":3123.3123},{"date":"2023-01-30","close":3288.3289},{"date":"2023-01-31","close":3135.3135},{"date":"2023-02-01","close":3141.3142},{"date":"2023-02-02","close":3195.3196},{"date":"2023-02-03","close":3138.3137},{"date":"2023-02-06","close":3105.3105},{"date":"2023-02-07","close":3105.3105},{"date":"2023-02-08","close":3042.3042},{"date":"2023-02-09","close":3033.3032},{"date":"2023-02-10","close":3285.3286},{"date":"2023-02-13","close":3255.3254},{"date":"2023-02-14","close":3276.3276},{"date":"2023-02-15","close":3714.3713},{"date":"2023-02-16","close":3387.3386},{"date":"2023-02-17","close":3240.324},{"date":"2023-02-20","close":3180.3181},{"date":"2023-02-21","close":3180.3181},{"date":"2023-02-22","close":3180.3181},{"date":"2023-02-23","close":3120.312},{"date":"2023-02-24","close":3162.3162},{"date":"2023-02-27","close":3171.3171},{"date":"2023-02-28","close":3204.3203},{"date":"2023-03-02","close":3594.3594},{"date":"2023-03-03","close":3564.3564},{"date":"2023-03-06","close":3375.3376},{"date":"2023-03-07","close":3366.3367},{"date":"2023-03-08","close":3237.3237},{"date":"2023-03-09","close":3258.3259},{"date":"2023-03-10","close":3135.3135},{"date":"2023-03-13","close":3111.311},{"date":"2023-03-14","close":2991.2991},{"date":"2023-03-15","close":3018.3018},{"date":"2023-03-16","close":3117.3118},{"date":"2023-03-17","close":3150.3149},{"date":"2023-03-20","close":3168.3169},{"date":"2023-03-21","close":3273.3274},{"date":"2023-03-22","close":3171.3171},{"date":"2023-03-23","close":3195.3196},{"date":"2023-03-24","close":3177.3176},{"date":"2023-03-27","close":3129.313},{"date":"2023-03-28","close":3234.3235},{"date":"2023-03-29","close":3402.3403},{"date":"2023-03-30","close":3522.3523},{"date":"2023-03-31","close":3531.353},{"date":"2023-04-03","close":3432.3433},{"date":"2023-04-04","close":3312.3313},{"date":"2023-04-05","close":3537.3538},{"date":"2023-04-06","close":3612.3613},{"date":"2023-04-07","close":3624.3625},{"date":"2023-04-10","close":3744.3745},{"date":"2023-04-11","close":3792.3792},{"date":"2023-04-12","close":3951.395},{"date":"2023-04-13","close":3882.3882},{"date":"2023-04-14","close":3894.3894},{"date":"2023-04-17","close":3936.3936},{"date":"2023-04-18","close":3879.3879},{"date":"2023-04-19","close":3783.3784},{"date":"2023-04-20","close":3690.3691},{"date":"2023-04-21","close":4125.4126},{"date":"2023-04-24","close":3924.3923},{"date":"2023-04-25","close":3720.3721},{"date":"2023-04-26","close":3645.3645},{"date":"2023-04-27","close":3636.3635},{"date":"2023-04-28","close":3480.3481},{"date":"2023-05-02","close":3414.3416},{"date":"2023-05-03","close":3447.3447},{"date":"2023-05-04","close":3546.3547},{"date":"2023-05-08","close":3510.3511},{"date":"2023-05-09","close":3540.354},{"date":"2023-05-10","close":3441.3442},{"date":"2023-05-11","close":3315.3315},{"date":"2023-05-12","close":3456.3457},{"date":"2023-05-15","close":3393.3394},{"date":"2023-05-16","close":3300.3301},{"date":"2023-05-17","close":3315.3315},{"date":"2023-05-18","close":3297.3298},{"date":"2023-05-19","close":3276.3276},{"date":"2023-05-22","close":3174.3174},{"date":"2023-05-23","close":3141.3142},{"date":"2023-05-24","close":3354.3354},{"date":"2023-05-25","close":3306.3306},{"date":"2023-05-26","close":3240.324},{"date":"2023-05-30","close":3270.3271},{"date":"2023-05-31","close":3210.321},{"date":"2023-06-01","close":3213.3213},{"date":"2023-06-02","close":3243.3242},{"date":"2023-06-05","close":3264.3264},{"date":"2023-06-07","close":3342.3342},{"date":"2023-06-08","close":3477.3477},{"date":"2023-06-09","close":3480.3481},{"date":"2023-06-12","close":3390.3391},{"date":"2023-06-13","close":3414.3416},{"date":"2023-06-14","close":3423.3423},{"date":"2023-06-15","close":3420.342},{"date":"2023-06-16","close":3381.3381},{"date":"2023-06-19","close":3537.3538},{"date":"2023-06-20","close":3405.3406},{"date":"2023-06-21","close":3330.333},{"date":"2023-06-22","close":3309.3311},{"date":"2023-06-23","close":3450.345},{"date":"2023-06-26","close":3429.343},{"date":"2023-06-27","close":3444.3445},{"date":"2023-06-28","close":3327.3328},{"date":"2023-06-29","close":3228.3228},{"date":"2023-06-30","close":3210.321},{"date":"2023-07-03","close":3231.3232},{"date":"2023-07-04","close":3240.324},{"date":"2023-07-05","close":3216.3215},{"date":"2023-07-06","close":3144.3145},{"date":"2023-07-07","close":3063.3064},{"date":"2023-07-10","close":3057.3057},{"date":"2023-07-11","close":3159.3159},{"date":"2023-07-12","close":3132.3132},{"date":"2023-07-13","close":3195.3196},{"date":"2023-07-14","close":3222.3223},{"date":"2023-07-17","close":3243.3242},{"date":"2023-07-18","close":3228.3228},{"date":"2023-07-19","close":3153.3154},{"date":"2023-07-20","close":3120.312},{"date":"2023-07-21","close":3150.3149},{"date":"2023-07-24","close":3027.3027},{"date":"2023-07-25","close":3063.3064},{"date":"2023-07-26","close":2964.2964},{"date":"2023-07-27","close":3024.3025},{"date":"2023-07-28","close":3057.3057},{"date":"2023-07-31","close":3045.3044},{"date":"2023-08-01","close":2997.2998},{"date":"2023-08-02","close":3051.3052},{"date":"2023-08-03","close":3039.304},{"date":"2023-08-04","close":3480.3481},{"date":"2023-08-07","close":3354.3354},{"date":"2023-08-08","close":3297.3298},{"date":"2023-08-09","close":3252.3252},{"date":"2023-08-10","close":3384.3384},{"date":"2023-08-11","close":3345.3345},{"date":"2023-08-14","close":3414.3416},{"date":"2023-08-16","close":3435.3435},{"date":"2023-08-17","close":3417.3418},{"date":"2023-08-18","close":3909.3909},{"date":"2023-08-21","close":3666.3667},{"date":"2023-08-22","close":3630.363},{"date":"2023-08-23","close":3810.3811},{"date":"2023-08-24","close":3900.3901},{"date":"2023-08-25","close":3690.3691},{"date":"2023-08-28","close":3525.3525},{"date":"2023-08-29","close":3588.3589},{"date":"2023-08-30","close":3480.3481},{"date":"2023-08-31","close":3522.3523},{"date":"2023-09-01","close":3567.3567},{"date":"2023-09-04","close":3474.3474},{"date":"2023-09-05","close":3324.3325},{"date":"2023-09-06","close":3300.3301},{"date":"2023-09-07","close":3333.3333},{"date":"2023-09-08","close":3342.3342},{"date":"2023-09-11","close":3225.3225},{"date":"2023-09-12","close":3192.3193},{"date":"2023-09-13","close":3219.322},{"date":"2023-09-14","close":3222.3223},{"date":"2023-09-15","close":3198.3198},{"date":"2023-09-18","close":3162.3162},{"date":"2023-09-19","close":3132.3132},{"date":"2023-09-20","close":3120.312},{"date":"2023-09-21","close":3171.3171},{"date":"2023-09-22","close":3222.3223},{"date":"2023-09-25","close":3240.324},{"date":"2023-09-26","close":3147.3147},{"date":"2023-09-27","close":3180.3181},{"date":"2023-10-04","close":3141.3142},{"date":"2023-10-05","close":3102.3103},{"date":"2023-10-06","close":3090.3091},{"date":"2023-10-10","close":2943.2944},{"date":"2023-10-11","close":2934.2935},{"date":"2023-10-12","close":3165.3167},{"date":"2023-10-13","close":3141.3142},{"date":"2023-10-16","close":3099.3098},{"date":"2023-10-17","close":3300.3301},{"date":"2023-10-18","close":3420.342},{"date":"2023-10-19","close":3345.3345},{"date":"2023-10-20","close":3360.3359},{"date":"2023-10-23","close":4125.4126},{"date":"2023-10-24","close":4137.4136},{"date":"2023-10-25","close":4356.4355},{"date":"2023-10-26","close":4329.4331},{"date":"2023-10-27","close":3471.3472},{"date":"2023-10-30","close":3564.3564},{"date":"2023-10-31","close":3645.3645},{"date":"2023-11-01","close":3513.3513},{"date":"2023-11-02","close":3660.366},{"date":"2023-11-03","close":3438.3438},{"date":"2023-11-06","close":3201.3201},{"date":"2023-11-07","close":3171.3171},{"date":"2023-11-08","close":3114.3115},{"date":"2023-11-09","close":3060.3059},{"date":"2023-11-10","close":3072.3071},{"date":"2023-11-13","close":2976.2976},{"date":"2023-11-14","close":3060.3059},{"date":"2023-11-15","close":3075.3076},{"date":"2023-11-16","close":3027.3027},{"date":"2023-11-17","close":3021.3022},{"date":"2023-11-20","close":3000.3},{"date":"2023-11-21","close":2958.2959},{"date":"2023-11-22","close":2985.2986},{"date":"2023-11-23","close":2967.2966},{"date":"2023-11-24","close":2988.2988},{"date":"2023-11-27","close":3024.3025},{"date":"2023-11-28","close":3207.3208},{"date":"2023-11-29","close":3219.322},{"date":"2023-11-30","close":3117.3118},{"date":"2023-12-01","close":3276.3276},{"date":"2023-12-04","close":3276.3276},{"date":"2023-12-05","close":3282.3281},{"date":"2023-12-06","close":3288.3289},{"date":"2023-12-07","close":3549.355},{"date":"2023-12-08","close":3192.3193},{"date":"2023-12-11","close":3306.3306},{"date":"2023-12-12","close":3522.3523},{"date":"2023-12-13","close":3561.3562},{"date":"2023-12-14","close":3615.3616},{"date":"2023-12-15","close":3312.3313},{"date":"2023-12-18","close":3066.3066},{"date":"2023-12-19","close":3048.3049},{"date":"2023-12-20","close":3039.304},{"date":"2023-12-21","close":3120.312},{"date":"2023-12-22","close":2982.2983},{"date":"2023-12-26","close":3000.3},{"date":"2023-12-27","close":2979.2979},{"date":"2023-12-28","close":3000.3},{"date":"2024-01-02","close":3192.3193},{"date":"2024-01-03","close":3153.3154},{"date":"2024-01-04","close":2982.2983},{"date":"2024-01-05","close":2967.2966},{"date":"2024-01-08","close":2970.2971},{"date":"2024-01-09","close":3096.3096},{"date":"2024-01-10","close":3036.3037},{"date":"2024-01-11","close":3069.3069},{"date":"2024-01-12","close":3078.3079},{"date":"2024-01-15","close":3012.3013},{"date":"2024-01-16","close":2985.2986},{"date":"2024-01-17","close":3096.3096},{"date":"2024-01-18","close":2991.2991},{"date":"2024-01-19","close":2970.2971},{"date":"2024-01-22","close":2973.2974},{"date":"2024-01-23","close":2967.2966},{"date":"2024-01-24","close":2961.2961},{"date":"2024-01-25","close":2913.2913},{"date":"2024-01-26","close":2868.2869},{"date":"2024-01-29","close":2889.2888},{"date":"2024-01-30","close":2805.2805},{"date":"2024-01-31","close":2745.2744},{"date":"2024-02-01","close":2751.2751},{"date":"2024-02-02","close":2520.252},{"date":"2024-02-05","close":2337.2336},{"date":"2024-02-06","close":2307.2307},{"date":"2024-02-07","close":2256.2256},{"date":"2024-02-08","close":2307.2307},{"date":"2024-02-13","close":2235.2236},{"date":"2024-02-14","close":2325.2324},{"date":"2024-02-15","close":2577.2578},{"date":"2024-02-16","close":2928.2927},{"date":"2024-02-19","close":2757.2756},{"date":"2024-02-20","close":2799.28},{"date":"2024-02-21","close":2787.2788},{"date":"2024-02-22","close":2805.2805},{"date":"2024-02-23","close":2730.2729},{"date":"2024-02-26","close":2640.2639},{"date":"2024-02-27","close":2985.2986},{"date":"2024-02-28","close":3015.3015},{"date":"2024-02-29","close":2925.2925},{"date":"2024-03-04","close":2679.2678},{"date":"2024-03-05","close":2574.2573},{"date":"2024-03-06","close":2580.2581},{"date":"2024-03-07","close":2508.2507},{"date":"2024-03-08","close":2481.248},{"date":"2024-03-11","close":2868.2869},{"date":"2024-03-12","close":2910.291},{"date":"2024-03-13","close":3783.3784},{"date":"2024-03-14","close":4050.405},{"date":"2024-03-15","close":3384.3384},{"date":"2024-03-18","close":2370.2371},{"date":"2024-03-19","close":2019.2019},{"date":"2024-03-20","close":2013.2013},{"date":"2024-03-21","close":2130.2131},{"date":"2024-03-22","close":2130.2131},{"date":"2024-03-25","close":2388.2388},{"date":"2024-03-26","close":2250.2251},{"date":"2024-03-27","close":2082.2083},{"date":"2024-03-28","close":2367.2368},{"date":"2024-03-29","close":2367.2368},{"date":"2024-04-01","close":2367.2368},{"date":"2024-04-02","close":2367.2368},{"date":"2024-04-03","close":2367.2368},{"date":"2024-04-04","close":2367.2368},{"date":"2024-04-05","close":2367.2368},{"date":"2024-04-08","close":2367.2368},{"date":"2024-04-09","close":2367.2368},{"date":"2024-04-11","close":2367.2368},{"date":"2024-04-12","close":2367.2368},{"date":"2024-04-15","close":2367.2368},{"date":"2024-04-16","close":2367.2368},{"date":"2024-04-17","close":2367.2368},{"date":"2024-04-18","close":2367.2368},{"date":"2024-04-19","close":2367.2368},{"date":"2024-04-22","close":2367.2368},{"date":"2024-04-23","close":2367.2368},{"date":"2024-04-24","close":2367.2368},{"date":"2024-04-25","close":2367.2368},{"date":"2024-04-26","close":2367.2368},{"date":"2024-04-29","close":2367.2368},{"date":"2024-04-30","close":2367.2368},{"date":"2024-05-02","close":2367.2368},{"date":"2024-05-03","close":2367.2368},{"date":"2024-05-07","close":2367.2368},{"date":"2024-05-08","close":2367.2368},{"date":"2024-05-09","close":2367.2368},{"date":"2024-05-10","close":2367.2368},{"date":"2024-05-13","close":2367.2368},{"date":"2024-05-14","close":2367.2368},{"date":"2024-05-16","close":2367.2368},{"date":"2024-05-17","close":2367.2368},{"date":"2024-05-20","close":2367.2368},{"date":"2024-05-21","close":2367.2368},{"date":"2024-05-22","close":2367.2368},{"date":"2024-05-23","close":2367.2368},{"date":"2024-05-24","close":2367.2368},{"date":"2024-05-27","close":2367.2368},{"date":"2024-05-28","close":2367.2368},{"date":"2024-05-29","close":2367.2368},{"date":"2024-05-30","close":2367.2368},{"date":"2024-05-31","close":2367.2368},{"date":"2024-06-03","close":2367.2368},{"date":"2024-06-04","close":2367.2368},{"date":"2024-06-05","close":2367.2368},{"date":"2024-06-07","close":2367.2368},{"date":"2024-06-10","close":2367.2368},{"date":"2024-06-11","close":2367.2368},{"date":"2024-06-12","close":2367.2368},{"date":"2024-06-13","close":2367.2368},{"date":"2024-06-14","close":2367.2368},{"date":"2024-06-17","close":2367.2368},{"date":"2024-06-18","close":2367.2368},{"date":"2024-06-19","close":2367.2368},{"date":"2024-06-20","close":2367.2368},{"date":"2024-06-21","close":2367.2368},{"date":"2024-06-24","close":2367.2368},{"date":"2024-06-25","close":2367.2368},{"date":"2024-06-26","close":2367.2368},{"date":"2024-06-27","close":2367.2368},{"date":"2024-06-28","close":2367.2368},{"date":"2024-07-01","close":2367.2368},{"date":"2024-07-02","close":2367.2368},{"date":"2024-07-03","close":2367.2368},{"date":"2024-07-04","close":2367.2368},{"date":"2024-07-05","close":2367.2368},{"date":"2024-07-08","close":2367.2368},{"date":"2024-07-09","close":2367.2368},{"date":"2024-07-10","close":2367.2368},{"date":"2024-07-11","close":2367.2368},{"date":"2024-07-12","close":2367.2368},{"date":"2024-07-15","close":2367.2368},{"date":"2024-07-16","close":2367.2368},{"date":"2024-07-17","close":2367.2368},{"date":"2024-07-18","close":2367.2368},{"date":"2024-07-19","close":2367.2368},{"date":"2024-07-22","close":2367.2368},{"date":"2024-07-23","close":2367.2368},{"date":"2024-07-24","close":2367.2368},{"date":"2024-07-25","close":2367.2368},{"date":"2024-07-26","close":2367.2368},{"date":"2024-07-29","close":2367.2368},{"date":"2024-07-30","close":2367.2368},{"date":"2024-07-31","close":2367.2368},{"date":"2024-08-01","close":2367.2368},{"date":"2024-08-02","close":2367.2368},{"date":"2024-08-05","close":2367.2368},{"date":"2024-08-06","close":2367.2368},{"date":"2024-08-07","close":2367.2368},{"date":"2024-08-08","close":2367.2368},{"date":"2024-08-09","close":2367.2368},{"date":"2024-08-12","close":2367.2368},{"date":"2024-08-13","close":2367.2368},{"date":"2024-08-14","close":2367.2368},{"date":"2024-08-16","close":2367.2368},{"date":"2024-08-19","close":2367.2368},{"date":"2024-08-20","close":2367.2368},{"date":"2024-08-21","close":2367.2368},{"date":"2024-08-22","close":2367.2368},{"date":"2024-08-23","close":2367.2368},{"date":"2024-08-26","close":2367.2368},{"date":"2024-08-27","close":2367.2368},{"date":"2024-08-28","close":2367.2368},{"date":"2024-08-29","close":2367.2368},{"date":"2024-08-30","close":2367.2368},{"date":"2024-09-02","close":2367.2368},{"date":"2024-09-03","close":2367.2368},{"date":"2024-09-04","close":2367.2368},{"date":"2024-09-05","close":2367.2368},{"date":"2024-09-06","close":2367.2368},{"date":"2024-09-09","close":2367.2368},{"date":"2024-09-10","close":2367.2368},{"date":"2024-09-11","close":2367.2368},{"date":"2024-09-12","close":2367.2368},{"date":"2024-09-13","close":2367.2368},{"date":"2024-09-19","close":2367.2368},{"date":"2024-09-20","close":2367.2368},{"date":"2024-09-23","close":2367.2368},{"date":"2024-09-24","close":2367.2368},{"date":"2024-09-25","close":2367.2368},{"date":"2024-09-26","close":2367.2368},{"date":"2024-09-27","close":2367.2368},{"date":"2024-09-30","close":2367.2368},{"date":"2024-10-02","close":2367.2368},{"date":"2024-10-04","close":2367.2368},{"date":"2024-10-07","close":2367.2368},{"date":"2024-10-08","close":2367.2368},{"date":"2024-10-10","close":2367.2368},{"date":"2024-10-11","close":2367.2368},{"date":"2024-10-14","close":2367.2368},{"date":"2024-10-15","close":2367.2368},{"date":"2024-10-16","close":2367.2368},{"date":"2024-10-17","close":2367.2368},{"date":"2024-10-18","close":2367.2368},{"date":"2024-10-21","close":2367.2368},{"date":"2024-10-22","close":2367.2368},{"date":"2024-10-23","close":2367.2368},{"date":"2024-10-24","close":2367.2368},{"date":"2024-10-25","close":2367.2368},{"date":"2024-10-28","close":2367.2368},{"date":"2024-10-29","close":2367.2368},{"date":"2024-10-30","close":2367.2368},{"date":"2024-10-31","close":2367.2368},{"date":"2024-11-01","close":2367.2368},{"date":"2024-11-04","close":2367.2368},{"date":"2024-11-05","close":2367.2368},{"date":"2024-11-06","close":2367.2368},{"date":"2024-11-07","close":2367.2368},{"date":"2024-11-08","close":2367.2368},{"date":"2024-11-11","close":2367.2368},{"date":"2024-11-12","close":2367.2368},{"date":"2024-11-13","close":2367.2368},{"date":"2024-11-14","close":2367.2368},{"date":"2024-11-15","close":2367.2368},{"date":"2024-11-18","close":2367.2368},{"date":"2024-11-19","close":2367.2368},{"date":"2024-11-20","close":2367.2368},{"date":"2024-11-21","close":2367.2368},{"date":"2024-11-22","close":2367.2368},{"date":"2024-11-25","close":2367.2368},{"date":"2024-11-26","close":2367.2368},{"date":"2024-11-27","close":2367.2368},{"date":"2024-11-28","close":2367.2368},{"date":"2024-11-29","close":2367.2368},{"date":"2024-12-02","close":2367.2368},{"date":"2024-12-03","close":2367.2368},{"date":"2024-12-04","close":2367.2368},{"date":"2024-12-05","close":2367.2368},{"date":"2024-12-06","close":2367.2368},{"date":"2024-12-09","close":2367.2368},{"date":"2024-12-10","close":2367.2368},{"date":"2024-12-11","close":2367.2368},{"date":"2024-12-12","close":2367.2368},{"date":"2024-12-13","close":2367.2368},{"date":"2024-12-16","close":2367.2368},{"date":"2024-12-17","close":2367.2368},{"date":"2024-12-18","close":2367.2368},{"date":"2024-12-19","close":2367.2368},{"date":"2024-12-20","close":2367.2368},{"date":"2024-12-23","close":2367.2368},{"date":"2024-12-24","close":2367.2368},{"date":"2024-12-26","close":2367.2368},{"date":"2024-12-27","close":2367.2368},{"date":"2024-12-30","close":2367.2368},{"date":"2025-01-02","close":2367.2368},{"date":"2025-01-03","close":2367.2368},{"date":"2025-01-06","close":2367.2368},{"date":"2025-01-07","close":2367.2368},{"date":"2025-01-08","close":2367.2368},{"date":"2025-01-09","close":2367.2368},{"date":"2025-01-10","close":2367.2368},{"date":"2025-01-13","close":2367.2368},{"date":"2025-01-14","close":2367.2368},{"date":"2025-01-15","close":2367.2368},{"date":"2025-01-16","close":2367.2368},{"date":"2025-01-17","close":2367.2368},{"date":"2025-01-20","close":2367.2368},{"date":"2025-01-21","close":2367.2368},{"date":"2025-01-22","close":2367.2368},{"date":"2025-01-23","close":2367.2368},{"date":"2025-01-24","close":2367.2368},{"date":"2025-01-31","close":2367.2368},{"date":"2025-02-03","close":2367.2368},{"date":"2025-02-04","close":2367.2368},{"date":"2025-02-05","close":2367.2368},{"date":"2025-02-06","close":2367.2368},{"date":"2025-02-07","close":2367.2368},{"date":"2025-02-10","close":2367.2368},{"date":"2025-02-11","close":2367.2368},{"date":"2025-02-12","close":2367.2368},{"date":"2025-02-13","close":2367.2368},{"date":"2025-02-14","close":2367.2368},{"date":"2025-02-17","close":2367.2368},{"date":"2025-02-18","close":2367.2368},{"date":"2025-02-19","close":2367.2368},{"date":"2025-02-20","close":2367.2368},{"date":"2025-02-21","close":2367.2368},{"date":"2025-02-24","close":2367.2368},{"date":"2025-02-25","close":2367.2368},{"date":"2025-02-26","close":2367.2368},{"date":"2025-02-27","close":2367.2368},{"date":"2025-02-28","close":2367.2368},{"date":"2025-03-04","close":2367.2368},{"date":"2025-03-05","close":2367.2368},{"date":"2025-03-06","close":2367.2368},{"date":"2025-03-07","close":2367.2368},{"date":"2025-03-10","close":2367.2368},{"date":"2025-03-11","close":2367.2368},{"date":"2025-03-12","close":2367.2368},{"date":"2025-03-13","close":2367.2368},{"date":"2025-03-14","close":2367.2368},{"date":"2025-03-17","close":2367.2368},{"date":"2025-03-18","close":2367.2368},{"date":"2025-03-19","close":2367.2368},{"date":"2025-03-20","close":2367.2368},{"date":"2025-03-21","close":2367.2368},{"date":"2025-03-24","close":2367.2368},{"date":"2025-03-25","close":2367.2368},{"date":"2025-03-26","close":2367.2368},{"date":"2025-03-27","close":2367.2368},{"date":"2025-03-28","close":2367.2368},{"date":"2025-03-31","close":2367.2368},{"date":"2025-04-01","close":2367.2368},{"date":"2025-04-02","close":2367.2368},{"date":"2025-04-03","close":2367.2368},{"date":"2025-04-04","close":2367.2368},{"date":"2025-04-07","close":2367.2368},{"date":"2025-04-08","close":2367.2368},{"date":"2025-04-09","close":2367.2368},{"date":"2025-04-10","close":2367.2368},{"date":"2025-04-11","close":2367.2368},{"date":"2025-04-14","close":2367.2368},{"date":"2025-04-15","close":2367.2368},{"date":"2025-04-16","close":2367.2368},{"date":"2025-04-17","close":2367.2368},{"date":"2025-04-18","close":2367.2368},{"date":"2025-04-21","close":2367.2368},{"date":"2025-04-22","close":2367.2368},{"date":"2025-04-23","close":2367.2368},{"date":"2025-04-24","close":2367.2368},{"date":"2025-04-25","close":2367.2368},{"date":"2025-04-28","close":2367.2368},{"date":"2025-04-29","close":2367.2368},{"date":"2025-04-30","close":2367.2368},{"date":"2025-05-02","close":2367.2368},{"date":"2025-05-07","close":2367.2368},{"date":"2025-05-08","close":2367.2368},{"date":"2025-05-09","close":2367.2368},{"date":"2025-05-12","close":2367.2368},{"date":"2025-05-13","close":2367.2368},{"date":"2025-05-14","close":2367.2368},{"date":"2025-05-15","close":2367.2368},{"date":"2025-05-16","close":2367.2368},{"date":"2025-05-19","close":2367.2368},{"date":"2025-05-20","close":2367.2368},{"date":"2025-05-21","close":2367.2368},{"date":"2025-05-22","close":2367.2368},{"date":"2025-05-23","close":2367.2368},{"date":"2025-05-26","close":2367.2368},{"date":"2025-05-27","close":2367.2368},{"date":"2025-05-28","close":2367.2368},{"date":"2025-05-29","close":2367.2368},{"date":"2025-05-30","close":2367.2368},{"date":"2025-06-02","close":2367.2368},{"date":"2025-06-04","close":2367.2368},{"date":"2025-06-05","close":2367.2368},{"date":"2025-06-09","close":2367.2368},{"date":"2025-06-10","close":2367.2368},{"date":"2025-06-11","close":2367.2368},{"date":"2025-06-12","close":2367.2368},{"date":"2025-06-13","close":2367.2368},{"date":"2025-06-16","close":2367.2368},{"date":"2025-06-17","close":2367.2368},{"date":"2025-06-18","close":2367.2368},{"date":"2025-06-19","close":2367.2368},{"date":"2025-06-20","close":2367.2368},{"date":"2025-06-23","close":2367.2368},{"date":"2025-06-24","close":2367.2368},{"date":"2025-06-25","close":2367.2368},{"date":"2025-06-26","close":2367.2368},{"date":"2025-06-27","close":2367.2368},{"date":"2025-06-30","close":2367.2368},{"date":"2025-07-01","close":2367.2368},{"date":"2025-07-02","close":2367.2368},{"date":"2025-07-03","close":2367.2368},{"date":"2025-07-04","close":2367.2368},{"date":"2025-07-07","close":2367.2368},{"date":"2025-07-08","close":2367.2368},{"date":"2025-07-09","close":2367.2368},{"date":"2025-07-10","close":2367.2368},{"date":"2025-07-11","close":2367.2368},{"date":"2025-07-14","close":2367.2368},{"date":"2025-07-15","close":2367.2368},{"date":"2025-07-16","close":2367.2368},{"date":"2025-07-17","close":2367.2368},{"date":"2025-07-18","close":2367.2368},{"date":"2025-07-21","close":2367.2368},{"date":"2025-07-22","close":2367.2368},{"date":"2025-07-23","close":2367.2368},{"date":"2025-07-24","close":2367.2368},{"date":"2025-07-25","close":2367.2368},{"date":"2025-07-28","close":2367.2368},{"date":"2025-07-29","close":2367.2368},{"date":"2025-07-30","close":2367.2368},{"date":"2025-07-31","close":2367.2368},{"date":"2025-08-01","close":2367.2368},{"date":"2025-08-04","close":2367.2368},{"date":"2025-08-05","close":2367.2368},{"date":"2025-08-06","close":2367.2368},{"date":"2025-08-07","close":2367.2368},{"date":"2025-08-08","close":2367.2368},{"date":"2025-08-11","close":2367.2368},{"date":"2025-08-12","close":2367.2368},{"date":"2025-08-13","close":2367.2368},{"date":"2025-08-14","close":2367.2368},{"date":"2025-08-18","close":2367.2368},{"date":"2025-08-19","close":2367.2368},{"date":"2025-08-20","close":2367.2368},{"date":"2025-08-21","close":2367.2368},{"date":"2025-08-22","close":2367.2368},{"date":"2025-08-25","close":2367.2368},{"date":"2025-08-26","close":2367.2368},{"date":"2025-08-27","close":2367.2368},{"date":"2025-08-28","close":2367.2368},{"date":"2025-08-29","close":2367.2368},{"date":"2025-09-01","close":2367.2368},{"date":"2025-09-02","close":2367.2368},{"date":"2025-09-03","close":2367.2368},{"date":"2025-09-04","close":2367.2368},{"date":"2025-09-05","close":2367.2368},{"date":"2025-09-08","close":2367.2368},{"date":"2025-09-09","close":2367.2368},{"date":"2025-09-10","close":2367.2368},{"date":"2025-09-11","close":2367.2368},{"date":"2025-09-12","close":2367.2368},{"date":"2025-09-15","close":2367.2368},{"date":"2025-09-16","close":2367.2368},{"date":"2025-09-17","close":2367.2368},{"date":"2025-09-18","close":2367.2368},{"date":"2025-09-19","close":2370.0},{"date":"2025-09-22","close":2367.2368},{"date":"2025-09-23","close":2367.2368},{"date":"2025-09-24","close":2367.2368},{"date":"2025-09-25","close":2367.2368},{"date":"2025-09-26","close":2367.2368},{"date":"2025-09-29","close":2367.2368},{"date":"2025-09-30","close":2367.2368},{"date":"2025-10-01","close":2367.2368},{"date":"2025-10-02","close":2367.2368},{"date":"2025-10-10","close":2367.2368},{"date":"2025-10-13","close":2367.2368},{"date":"2025-10-14","close":2367.2368},{"date":"2025-10-15","close":2367.2368},{"date":"2025-10-16","close":2367.2368},{"date":"2025-10-17","close":2367.2368},{"date":"2025-10-20","close":2367.2368},{"date":"2025-10-21","close":2367.2368},{"date":"2025-10-22","close":2367.2368},{"date":"2025-10-23","close":2367.2368},{"date":"2025-10-24","close":2367.2368},{"date":"2025-10-27","close":2367.2368},{"date":"2025-10-28","close":2367.2368},{"date":"2025-10-29","close":2367.2368},{"date":"2025-10-30","close":2367.2368},{"date":"2025-10-31","close":2367.2368},{"date":"2025-11-03","close":2367.2368},{"date":"2025-11-04","close":2367.2368},{"date":"2025-11-05","close":2367.2368},{"date":"2025-11-06","close":2367.2368},{"date":"2025-11-07","close":2367.2368},{"date":"2025-11-10","close":2367.2368},{"date":"2025-11-11","close":2367.2368},{"date":"2025-11-12","close":2367.2368},{"date":"2025-11-13","close":2367.2368},{"date":"2025-11-14","close":2367.2368},{"date":"2025-11-17","close":2367.2368},{"date":"2025-11-18","close":2367.2368},{"date":"2025-11-19","close":2367.2368},{"date":"2025-11-20","close":2367.2368},{"date":"2025-11-21","close":2367.2368},{"date":"2025-11-24","close":2367.2368},{"date":"2025-11-25","close":2367.2368},{"date":"2025-11-26","close":2367.2368},{"date":"2025-11-27","close":2367.2368},{"date":"2025-11-28","close":2367.2368},{"date":"2025-12-01","close":2367.2368},{"date":"2025-12-02","close":2367.2368},{"date":"2025-12-03","close":2367.2368},{"date":"2025-12-04","close":2367.2368},{"date":"2025-12-05","close":2367.2368},{"date":"2025-12-08","close":2367.2368},{"date":"2025-12-09","close":2367.2368},{"date":"2025-12-10","close":2367.2368},{"date":"2025-12-11","close":2367.2368},{"date":"2025-12-12","close":2367.2368},{"date":"2025-12-15","close":2367.2368},{"date":"2025-12-16","close":2367.2368},{"date":"2025-12-17","close":2367.2368},{"date":"2025-12-18","close":2367.2368},{"date":"2025-12-19","close":2367.2368},{"date":"2025-12-22","close":2367.2368},{"date":"2025-12-23","close":2367.2368},{"date":"2025-12-24","close":2367.2368},{"date":"2025-12-26","close":2367.2368},{"date":"2025-12-29","close":2367.2368},{"date":"2025-12-30","close":2367.2368},{"date":"2026-01-02","close":2367.2368},{"date":"2026-01-05","close":2367.2368},{"date":"2026-01-06","close":2367.2368},{"date":"2026-01-07","close":2367.2368},{"date":"2026-01-08","close":2367.2368},{"date":"2026-01-09","close":2367.2368},{"date":"2026-01-12","close":2367.2368},{"date":"2026-01-13","close":2367.2368},{"date":"2026-01-14","close":2367.2368},{"date":"2026-01-15","close":2367.2368},{"date":"2026-01-16","close":2367.2368},{"date":"2026-01-19","close":2367.2368},{"date":"2026-01-20","close":2367.2368},{"date":"2026-01-21","close":2367.2368},{"date":"2026-01-22","close":2367.2368},{"date":"2026-01-23","close":2367.2368},{"date":"2026-01-26","close":2367.2368},{"date":"2026-01-27","close":2367.2368},{"date":"2026-01-28","close":2367.2368},{"date":"2026-01-29","close":2367.2368},{"date":"2026-01-30","close":2367.2368},{"date":"2026-02-02","close":2367.2368},{"date":"2026-02-03","close":2367.2368},{"date":"2026-02-04","close":2367.2368},{"date":"2026-02-05","close":2367.2368},{"date":"2026-02-06","close":2367.2368},{"date":"2026-02-09","close":2367.2368},{"date":"2026-02-10","close":2367.2368},{"date":"2026-02-11","close":2367.2368},{"date":"2026-02-12","close":2367.2368},{"date":"2026-02-13","close":2367.2368},{"date":"2026-02-19","close":2367.2368},{"date":"2026-02-20","close":2367.2368},{"date":"2026-02-23","close":2367.2368},{"date":"2026-02-24","close":2367.2368},{"date":"2026-02-25","close":2367.2368},{"date":"2026-02-26","close":2367.2368},{"date":"2026-02-27","close":2367.2368},{"date":"2026-03-03","close":2367.2368},{"date":"2026-03-04","close":2367.2368},{"date":"2026-03-05","close":2367.2368},{"date":"2026-03-06","close":2367.2368},{"date":"2026-03-09","close":2367.2368},{"date":"2026-03-10","close":2367.2368},{"date":"2026-03-11","close":2367.2368},{"date":"2026-03-12","close":2367.2368},{"date":"2026-03-13","close":2367.2368},{"date":"2026-03-16","close":2367.2368},{"date":"2026-03-17","close":2367.2368},{"date":"2026-03-18","close":2367.2368},{"date":"2026-03-19","close":2367.2368},{"date":"2026-03-20","close":2367.2368},{"date":"2026-03-23","close":2367.2368},{"date":"2026-03-24","close":2367.2368},{"date":"2026-03-25","close":2367.2368},{"date":"2026-03-26","close":2367.2368},{"date":"2026-03-27","close":2367.2368},{"date":"2026-03-30","close":2367.2368},{"date":"2026-03-31","close":2367.2368},{"date":"2026-04-01","close":2367.2368},{"date":"2026-04-02","close":2367.2368},{"date":"2026-04-03","close":2367.2368},{"date":"2026-04-06","close":2367.2368},{"date":"2026-04-07","close":2367.2368},{"date":"2026-04-08","close":2367.2368},{"date":"2026-04-09","close":2367.2368},{"date":"2026-04-10","close":2367.2368},{"date":"2026-04-13","close":2367.2368},{"date":"2026-04-14","close":2367.2368},{"date":"2026-04-15","close":2367.2368},{"date":"2026-04-16","close":2367.2368},{"date":"2026-04-17","close":2367.2368},{"date":"2026-04-20","close":2367.2368},{"date":"2026-04-21","close":2367.2368},{"date":"2026-04-22","close":2367.2368},{"date":"2026-04-23","close":2367.2368},{"date":"2026-04-24","close":2367.2368},{"date":"2026-04-27","close":2367.2368},{"date":"2026-04-28","close":2367.2368},{"date":"2026-04-29","close":2367.2368},{"date":"2026-04-30","close":2367.2368},{"date":"2026-05-04","close":2367.2368},{"date":"2026-05-06","close":2367.2368},{"date":"2026-05-07","close":2367.2368},{"date":"2026-05-08","close":2367.2368},{"date":"2026-05-11","close":2367.2368},{"date":"2026-05-12","close":2367.2368},{"date":"2026-05-13","close":2367.2368},{"date":"2026-05-14","close":2367.2368},{"date":"2026-05-15","close":2367.2368},{"date":"2026-05-18","close":2367.2368},{"date":"2026-05-19","close":2367.2368},{"date":"2026-05-20","close":2367.2368},{"date":"2026-05-21","close":2367.2368},{"date":"2026-05-22","close":2367.2368},{"date":"2026-05-26","close":2367.2368},{"date":"2026-05-27","close":2367.2368},{"date":"2026-05-28","close":2367.2368},{"date":"2026-05-29","close":2367.2368},{"date":"2026-06-01","close":2367.2368},{"date":"2026-06-02","close":2367.2368},{"date":"2026-06-04","close":2367.2368},{"date":"2026-06-05","close":2367.2368},{"date":"2026-06-08","close":2367.2368},{"date":"2026-06-09","close":2367.2368},{"date":"2026-06-10","close":2367.2368},{"date":"2026-06-11","close":2367.2368},{"date":"2026-06-12","close":2367.2368},{"date":"2026-06-15","close":2367.2368},{"date":"2026-06-16","close":2367.2368},{"date":"2026-06-17","close":2367.2368},{"date":"2026-06-18","close":2367.2368},{"date":"2026-06-19","close":2367.2368},{"date":"2026-06-22","close":2367.2368},{"date":"2026-06-23","close":2367.2368},{"date":"2026-06-24","close":2367.2368},{"date":"2026-06-25","close":2367.2368},{"date":"2026-06-26","close":2367.2368},{"date":"2026-06-29","close":2367.2368},{"date":"2026-06-30","close":2367.2368},{"date":"2026-07-01","close":2367.2368},{"date":"2026-07-02","close":2367.2368},{"date":"2026-07-03","close":2367.2368},{"date":"2026-07-06","close":2367.2368},{"date":"2026-07-07","close":2367.2368},{"date":"2026-07-08","close":2367.2368},{"date":"2026-07-09","close":2367.2368},{"date":"2026-07-10","close":2367.2368},{"date":"2026-07-13","close":2367.2368},{"date":"2026-07-14","close":2367.2368},{"date":"2026-07-15","close":2367.2368},{"date":"2026-07-16","close":2367.2368},{"date":"2026-07-20","close":2367.2368},{"date":"2026-07-21","close":2367.2368},{"date":"2026-07-22","close":2367.2368},{"date":"2026-07-23","close":2367.2368},{"date":"2026-07-24","close":2367.2368},{"date":"2026-07-27","close":2367.2368},{"date":"2026-07-28","close":2367.2368},{"date":"2026-07-29","close":2367.2368},{"date":"2026-07-30","close":2367.2368},{"date":"2026-07-31","close":2367.2368},{"date":"2026-08-03","close":2367.2368},{"date":"2026-08-04","close":2367.2368},{"date":"2026-08-05","close":2367.2368},{"date":"2026-08-06","close":2367.2368},{"date":"2026-08-07","close":2367.2368},{"date":"2026-08-10","close":2367.2368},{"date":"2026-08-11","close":2367.2368},{"date":"2026-08-12","close":2367.2368},{"date":"2026-08-13","close":2367.2368},{"date":"2026-08-14","close":2367.2368},{"date":"2026-08-18","close":2367.2368},{"date":"2026-08-19","close":2367.2368},{"date":"2026-08-20","close":2367.2368},{"date":"2026-08-21","close":2367.2368},{"date":"2026-08-24","close":2367.2368},{"date":"2026-08-25","close":2367.2368},{"date":"2026-08-26","close":2367.2368},{"date":"2026-08-27","close":2367.2368},{"date":"2026-08-28","close":2367.2368},{"date":"2026-08-31","close":2367.2368},{"date":"2026-09-01","close":2367.2368},{"date":"2026-09-02","close":2367.2368},{"date":"2026-09-03","close":2367.2368},{"date":"2026-09-04","close":2367.2368},{"date":"2026-09-07","close":2367.2368},{"date":"2026-09-08","close":2367.2368},{"date":"2026-09-09","close":2367.2368},{"date":"2026-09-10","close":2367.2368},{"date":"2026-09-11","close":2367.2368},{"date":"2026-09-14","close":2370.0},{"date":"2026-09-15","close":2370.0},{"date":"2026-09-16","close":2370.0},{"date":"2026-09-17","close":2370.0},{"date":"2026-09-18","close":2370.0},{"date":"2026-09-21","close":2370.0},{"date":"2026-09-22","close":2370.0},{"date":"2026-09-23","close":2370.0},{"date":"2026-09-28","close":2370.0},{"date":"2026-09-29","close":2370.0},{"date":"2026-09-30","close":2370.0},{"date":"2026-10-01","close":2370.0},{"date":"2026-10-02","close":2370.0},{"date":"2026-10-06","close":2370.0},{"date":"2026-10-07","close":2370.0},{"date":"2026-10-08","close":2370.0},{"date":"2026-10-12","close":2370.0},{"date":"2026-10-13","close":2370.0},{"date":"2026-10-14","close":2370.0},{"date":"2026-10-15","close":2370.0},{"date":"2026-10-16","close":2370.0},{"date":"2026-10-19","close":2370.0},{"date":"2026-10-20","close":2370.0},{"date":"2026-10-21","close":2370.0},{"date":"2026-10-22","close":2370.0},{"date":"2026-10-23","close":2370.0}],"chart_data":[{"date":"2024-10-23","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2024-10-24","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2024-10-25","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2024-10-28","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2024-10-29","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2024-10-30","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2024-10-31","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2024-11-01","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2024-11-04","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2024-11-05","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2024-11-06","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2024-11-07","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2024-11-08","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2024-11-11","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2024-11-12","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2024-11-13","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2024-11-14","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2024-11-15","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2024-11-18","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2024-11-19","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2024-11-20","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2024-11-21","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2024-11-22","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2024-11-25","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2024-11-26","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2024-11-27","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2024-11-28","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2024-11-29","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2024-12-02","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2024-12-03","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2024-12-04","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2024-12-05","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2024-12-06","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2024-12-09","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2024-12-10","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2024-12-11","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2024-12-12","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2024-12-13","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2024-12-16","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2024-12-17","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2024-12-18","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2024-12-19","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2024-12-20","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2024-12-23","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2024-12-24","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2024-12-26","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2024-12-27","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2024-12-30","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2025-01-02","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2025-01-03","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2025-01-06","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2025-01-07","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2025-01-08","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2025-01-09","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2025-01-10","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2025-01-13","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2025-01-14","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2025-01-15","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2025-01-16","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2025-01-17","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2025-01-20","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2025-01-21","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2025-01-22","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2025-01-23","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2025-01-24","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2025-01-31","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2025-02-03","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2025-02-04","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2025-02-05","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2025-02-06","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2025-02-07","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2025-02-10","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2025-02-11","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2025-02-12","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2025-02-13","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2025-02-14","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2025-02-17","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2025-02-18","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2025-02-19","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2025-02-20","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2025-02-21","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2025-02-24","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2025-02-25","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2025-02-26","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2025-02-27","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2025-02-28","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2025-03-04","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2025-03-05","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2025-03-06","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2025-03-07","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2025-03-10","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2025-03-11","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2025-03-12","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2025-03-13","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2025-03-14","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2025-03-17","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2025-03-18","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2025-03-19","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2025-03-20","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2025-03-21","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2025-03-24","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2025-03-25","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2025-03-26","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2025-03-27","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2025-03-28","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2025-03-31","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2025-04-01","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2025-04-02","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2025-04-03","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2025-04-04","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2025-04-07","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2025-04-08","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2025-04-09","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2025-04-10","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2025-04-11","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2025-04-14","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2025-04-15","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2025-04-16","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2025-04-17","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2025-04-18","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2025-04-21","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2025-04-22","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2025-04-23","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2025-04-24","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2025-04-25","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2025-04-28","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2025-04-29","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2025-04-30","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2025-05-02","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2025-05-07","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2025-05-08","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2025-05-09","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2025-05-12","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2025-05-13","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2025-05-14","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2025-05-15","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2025-05-16","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2025-05-19","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2025-05-20","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2025-05-21","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2025-05-22","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2025-05-23","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2025-05-26","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2025-05-27","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2025-05-28","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2025-05-29","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2025-05-30","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2025-06-02","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2025-06-04","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2025-06-05","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2025-06-09","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2025-06-10","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2025-06-11","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2025-06-12","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2025-06-13","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2025-06-16","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2025-06-17","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2025-06-18","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2025-06-19","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2025-06-20","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2025-06-23","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2025-06-24","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2025-06-25","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2025-06-26","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2025-06-27","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2025-06-30","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2025-07-01","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2025-07-02","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2025-07-03","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2025-07-04","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2025-07-07","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2025-07-08","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2025-07-09","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2025-07-10","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2025-07-11","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2025-07-14","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2025-07-15","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2025-07-16","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2025-07-17","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2025-07-18","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2025-07-21","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2025-07-22","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2025-07-23","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2025-07-24","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2025-07-25","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2025-07-28","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2025-07-29","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2025-07-30","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2025-07-31","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2025-08-01","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2025-08-04","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2025-08-05","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2025-08-06","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2025-08-07","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2025-08-08","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2025-08-11","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2025-08-12","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2025-08-13","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2025-08-14","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2025-08-18","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2025-08-19","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2025-08-20","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2025-08-21","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2025-08-22","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2025-08-25","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2025-08-26","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2025-08-27","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2025-08-28","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2025-08-29","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2025-09-01","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2025-09-02","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2025-09-03","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2025-09-04","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2025-09-05","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2025-09-08","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2025-09-09","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2025-09-10","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2025-09-11","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2025-09-12","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2025-09-15","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2025-09-16","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2025-09-17","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2025-09-18","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2025-09-19","open":2370,"high":2370,"low":2370,"close":2370,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2025-09-22","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2025-09-23","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2025-09-24","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2025-09-25","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2025-09-26","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2025-09-29","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2025-09-30","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2025-10-01","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2025-10-02","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2025-10-10","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2025-10-13","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2025-10-14","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2025-10-15","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2025-10-16","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2025-10-17","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2025-10-20","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2025-10-21","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2025-10-22","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2025-10-23","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2025-10-24","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2025-10-27","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2025-10-28","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2025-10-29","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2025-10-30","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2025-10-31","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2025-11-03","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2025-11-04","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2025-11-05","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2025-11-06","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2025-11-07","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2025-11-10","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2025-11-11","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2025-11-12","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2025-11-13","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2025-11-14","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2025-11-17","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2025-11-18","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2025-11-19","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2025-11-20","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2025-11-21","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2025-11-24","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2025-11-25","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2025-11-26","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2025-11-27","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2025-11-28","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2025-12-01","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2025-12-02","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2025-12-03","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2025-12-04","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2025-12-05","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2025-12-08","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2025-12-09","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2025-12-10","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2025-12-11","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2025-12-12","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2025-12-15","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2025-12-16","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2025-12-17","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2025-12-18","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2025-12-19","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2025-12-22","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2025-12-23","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2025-12-24","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2025-12-26","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2025-12-29","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2025-12-30","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2026-01-02","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2026-01-05","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2026-01-06","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2026-01-07","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2026-01-08","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2026-01-09","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2026-01-12","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2026-01-13","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2026-01-14","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2026-01-15","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2026-01-16","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2026-01-19","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2026-01-20","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2026-01-21","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2026-01-22","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2026-01-23","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2026-01-26","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2026-01-27","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2026-01-28","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2026-01-29","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2026-01-30","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2026-02-02","open":0,"high":0,"low":0,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2026-02-03","open":0,"high":0,"low":0,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2026-02-04","open":0,"high":0,"low":0,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2026-02-05","open":0,"high":0,"low":0,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2026-02-06","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2026-02-09","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2026-02-10","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2026-02-11","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2026-02-12","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2026-02-13","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2026-02-19","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2026-02-20","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2026-02-23","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2026-02-24","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2026-02-25","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2026-02-26","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2026-02-27","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2026-03-03","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2026-03-04","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2026-03-05","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2026-03-06","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2026-03-09","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2026-03-10","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2026-03-11","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2026-03-12","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2026-03-13","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2026-03-16","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2026-03-17","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2026-03-18","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2026-03-19","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2026-03-20","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2026-03-23","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2026-03-24","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2026-03-25","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2026-03-26","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2026-03-27","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2026-03-30","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2026-03-31","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2026-04-01","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2026-04-02","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2026-04-03","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2026-04-06","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2026-04-07","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2026-04-08","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2026-04-09","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2026-04-10","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2026-04-13","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2026-04-14","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2026-04-15","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2026-04-16","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2026-04-17","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2026-04-20","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2026-04-21","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2026-04-22","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2026-04-23","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2026-04-24","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2026-04-27","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2026-04-28","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2026-04-29","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2026-04-30","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2026-05-04","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2026-05-06","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2026-05-07","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2026-05-08","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2026-05-11","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2026-05-12","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2026-05-13","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2026-05-14","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2026-05-15","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2026-05-18","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2026-05-19","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2026-05-20","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2026-05-21","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2026-05-22","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2026-05-26","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2026-05-27","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2026-05-28","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2026-05-29","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2026-06-01","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2026-06-02","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2026-06-04","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2026-06-05","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2026-06-08","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2026-06-09","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2026-06-10","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2026-06-11","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2026-06-12","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2026-06-15","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2026-06-16","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2026-06-17","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2026-06-18","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2026-06-19","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2026-06-22","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2026-06-23","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2026-06-24","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2026-06-25","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2026-06-26","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2026-06-29","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2026-06-30","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2026-07-01","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2026-07-02","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2026-07-03","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2026-07-06","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2026-07-07","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2026-07-08","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2026-07-09","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2026-07-10","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2026-07-13","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2026-07-14","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2026-07-15","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2026-07-16","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2026-07-20","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2026-07-21","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2026-07-22","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2026-07-23","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2026-07-24","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2026-07-27","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2026-07-28","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2026-07-29","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2026-07-30","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2026-07-31","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2026-08-03","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2026-08-04","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2026-08-05","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2026-08-06","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2026-08-07","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2026-08-10","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2026-08-11","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2026-08-12","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2026-08-13","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2026-08-14","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2026-08-18","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2026-08-19","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2026-08-20","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2026-08-21","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2026-08-24","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2026-08-25","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2026-08-26","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2026-08-27","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2026-08-28","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2026-08-31","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2026-09-01","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2026-09-02","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2026-09-03","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2026-09-04","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2026-09-07","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2026-09-08","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2026-09-09","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2026-09-10","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2026-09-11","open":2367,"high":2367,"low":2367,"close":2367,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2026-09-14","open":2370,"high":2370,"low":2370,"close":2370,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2026-09-15","open":2370,"high":2370,"low":2370,"close":2370,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2026-09-16","open":2370,"high":2370,"low":2370,"close":2370,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2026-09-17","open":2370,"high":2370,"low":2370,"close":2370,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2026-09-18","open":2370,"high":2370,"low":2370,"close":2370,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2026-09-21","open":2370,"high":2370,"low":2370,"close":2370,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2026-09-22","open":2370,"high":2370,"low":2370,"close":2370,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2026-09-23","open":2370,"high":2370,"low":2370,"close":2370,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2026-09-28","open":2370,"high":2370,"low":2370,"close":2370,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2026-09-29","open":2370,"high":2370,"low":2370,"close":2370,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2026-09-30","open":2370,"high":2370,"low":2370,"close":2370,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2026-10-01","open":2370,"high":2370,"low":2370,"close":2370,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2026-10-02","open":2370,"high":2370,"low":2370,"close":2370,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2026-10-06","open":2370,"high":2370,"low":2370,"close":2370,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2026-10-07","open":2370,"high":2370,"low":2370,"close":2370,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2026-10-08","open":2370,"high":2370,"low":2370,"close":2370,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2026-10-12","open":2370,"high":2370,"low":2370,"close":2370,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2026-10-13","open":2370,"high":2370,"low":2370,"close":2370,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2026-10-14","open":2370,"high":2370,"low":2370,"close":2370,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2026-10-15","open":2370,"high":2370,"low":2370,"close":2370,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2026-10-16","open":2370,"high":2370,"low":2370,"close":2370,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2026-10-19","open":2370,"high":2370,"low":2370,"close":2370,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2026-10-20","open":2370,"high":2370,"low":2370,"close":2370,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2026-10-21","open":2370,"high":2370,"low":2370,"close":2370,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2026-10-22","open":2370,"high":2370,"low":2370,"close":2370,"volume":0,"rsi_14":100.0,"sma_20":2370.0,"sma_60":2370.0,"sma_120":2370.0},{"date":"2026-10-23","open":2370,"high":2370,"low":2370,"close":2370,"volume":0}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":4.25,"ttm_eps":null,"close":2367.2368},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":4.58,"ttm_eps":null,"close":2367.2368},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":2.84,"ttm_eps":null,"close":2367.2368},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":2.96,"ttm_eps":null,"close":2367.2368},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":2.99,"ttm_eps":null,"close":2367.2368},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":2.92,"ttm_eps":null,"close":2367.2368},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":2.8,"ttm_eps":null,"close":2367.2368},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":214.62,"pbr":2.79,"ttm_eps":null,"close":2367.2368},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":23.64,"pbr":2.78,"ttm_eps":null,"close":2367.2368}],"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":"플래스크","phase":"above-fold","symbol_resolved":true}