{"status":"ok","report":{"price_analysis":{"current":764.0,"change_1d":0.0,"change_7d":0.0,"change_30d":0.0,"high_30d":764.0,"low_30d":764.0},"summary":"삼영이엔씨(065570)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 123.00억. 현재가 764원, 전일 대비 +0.0%, 30일 +0.0%. ROE -23.2%. 기술적 시그널: RSI 100(과매수), MACD 데드크로스.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -23.2%로 적자 상태입니다. 시가총액 123.00억. 매출 316.42억, 영업이익 2.48억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.85,"roe":-23.19,"eps":-208.0,"revenue":31641629671.0,"operating_income":248479619.0,"net_income":-4632393321.0,"market_cap":12299999664,"profit_margin":-14.64,"roa":-8.11,"operating_margin":0.79,"gross_margin":42.28,"debt_ratio":1.8602154772610844,"total_assets":41355581374.0,"total_equity":14458904129.0,"total_debt":26896677245.0,"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 764, SMA60 764 — 혼조세입니다.","trend":"하락","grade":"D","comment":"하락 추세, RSI 100","rsi_14":100.0,"macd":0.0,"macd_signal":0.0,"sma_20":764.0,"sma_60":764.0,"bb_upper":764.0,"bb_lower":764.0,"atr_14":0.0},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 0.00, 기관 순매수 0.00. 30일 누적: 외국인 0.00, 기관 0.00.","foreign_trend":"중립","institution_trend":"중립","comment":"외국인 중립, 기관 중립","foreign_flow":0,"institutional_flow":0,"data":[{"date":"2026-10-23","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-22","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-21","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-20","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-19","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-16","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-15","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-14","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-13","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-12","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-08","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-07","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-06","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-02","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-01","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-30","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-29","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-28","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-23","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-22","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-21","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-18","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-17","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-16","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-15","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-14","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-11","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-10","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-09","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-08","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0}],"periods":{"d1":{"foreign_net":0,"institution_net":0,"retail_net":0},"d3":{"foreign_net":0,"institution_net":0,"retail_net":0},"d7":{"foreign_net":0,"institution_net":0,"retail_net":0},"d14":{"foreign_net":0,"institution_net":0,"retail_net":0},"d30":{"foreign_net":0,"institution_net":0,"retail_net":0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"적자 (EPS -208, PBR 0.85x) — PBR 기준 평가","metrics":[{"name":"PER","value":null,"unit":"x","sector_median":null,"industry_median":null,"percentile":null,"direction":"lower_better","note":"적자","note_detail":"EPS -208원"}]},"growth":{"grade":"B","percentile":83,"summary":"매출 +20.7%","metrics":[{"name":"매출 성장률 (QoQ)","value":20.7,"unit":"%","percentile":70,"direction":"higher_better"},{"name":"영업이익 성장률","value":369.6,"unit":"%","percentile":96,"direction":"higher_better","note":"적자 → 흑자"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -23.2%","metrics":[{"name":"ROE","value":-23.19,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":0.79,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-14.64,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-8.11,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":60,"summary":"RSI 100","metrics":[{"name":"RSI (14)","value":100.0,"unit":"","percentile":100,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":0.0,"unit":"%","percentile":50,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"D","percentile":31,"summary":"유동비율 1.4x, 순차입금비율 1.8x","metrics":[{"name":"유동비율","value":1.41,"unit":"x","percentile":58,"direction":"higher_better","rating":"fair","note":"≥ 1.5"},{"name":"순차입금비율","value":1.82,"unit":"x","percentile":22,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":1.6,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.0,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -208, PBR 0.85x) — PBR 기준 평가"},"growth":{"grade":"B","reason":"매출 +20.7%"},"profitability":{"grade":"C","reason":"ROE -23.2%"},"momentum":{"grade":"C","reason":"RSI 100"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-8.11,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-23.19,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":0.6,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":1.86,"unit":"","threshold":"≤ 1.0","pass":false,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":42.28,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":0.79,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-14.64,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"risk_factors":["RSI 100 과매수 구간","적자 상태 (ROE 음수)","부채비율(부채총계/자본총계) 1.9배로 재무 리스크"],"catalysts":["전분기 대비 매출 21% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.85,"per_5y_high":14.64,"per_5y_low":14.64,"per_5y_avg":14.64,"per_percentile":null,"pbr_5y_high":1.71,"pbr_5y_low":0.64,"pbr_5y_avg":0.87,"pbr_percentile":77.8,"per_5y_median":14.64,"pbr_5y_median":0.69,"history":[{"quarter":"2024-Q2","per":null,"pbr":1.12},{"quarter":"2024-Q3","per":null,"pbr":0.79},{"quarter":"2024-Q4","per":null,"pbr":1.71},{"quarter":"2025-Q1","per":null,"pbr":0.69},{"quarter":"2025-Q2","per":null,"pbr":0.64},{"quarter":"2025-Q3","per":null,"pbr":0.67},{"quarter":"2025-Q4","per":14.64,"pbr":0.68},{"quarter":"2026-Q1","per":null,"pbr":0.69},{"quarter":"2026-Q2","per":null,"pbr":0.85},{"quarter":"현재","per":null,"pbr":0.85}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":2365.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":1841.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":1740.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":764.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":764.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":764.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":764.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":764.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":764.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Industrials","industry":"AEROSPACE & DEFENSE"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2025-12","per":14.64,"eps":52.19,"close":764.0,"source":"reported"},{"date":"2026-01","per":14.64,"eps":52.19,"close":764.0,"source":"reported"},{"date":"2026-02","per":14.64,"eps":52.19,"close":764.0,"source":"reported"}],"trailing_per_history_meta":{"avg":14.64,"std":0.0,"upper_1sd":14.64,"lower_1sd":14.64,"current":14.64,"count":3},"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},"meta":{"generated_at":"2026-10-24T23:56:19.860557+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":-0.2318995731685441,"dividend_yield":null,"eps":-208.0,"revenue":6126422978.0,"operating_income":869402369.0,"net_income":-3353013696.0,"market_cap":null,"profit_margin":-0.5473036563163661,"operating_margin":0.14191027490625868,"roa":-0.08107765831356488,"gross_margin":0.422823426214957,"total_equity":14458904129.0,"total_assets":41355581374.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":14.69,"pbr":0.68,"roe":-0.016622678248853866,"dividend_yield":null,"eps":-18.4,"revenue":5077440286.0,"operating_income":-322499647.0,"net_income":-296081779.0,"market_cap":12300000000.0,"profit_margin":-0.05831319765914033,"operating_margin":-0.06351618706166307,"roa":-0.007740748060178969,"gross_margin":0.29786735398349107,"total_equity":17811917825.0,"total_assets":38249763033.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.017168217240921914,"dividend_yield":null,"eps":-19.32,"revenue":11373751627.0,"operating_income":187857998.0,"net_income":-310882071.0,"market_cap":null,"profit_margin":-0.027333291704911257,"operating_margin":0.01651680150585022,"roa":-0.007722264741110842,"gross_margin":0.26860552359413675,"total_equity":18107999604.0,"total_assets":40257888252.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.036506873048251995,"dividend_yield":null,"eps":-41.78,"revenue":9064014780.0,"operating_income":-486281101.0,"net_income":-672415775.0,"market_cap":null,"profit_margin":-0.07418520284010394,"operating_margin":-0.05364963681138216,"roa":-0.01526947049715645,"gross_margin":0.22900450643351664,"total_equity":18418881675.0,"total_assets":44036613786.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.05960222106329394,"dividend_yield":null,"eps":70.7,"revenue":8117376271.0,"operating_income":1429210649.0,"net_income":1137883731.0,"market_cap":null,"profit_margin":0.14017875887621276,"operating_margin":0.17606805466268374,"roa":0.02115756432229785,"gross_margin":0.4740192565357058,"total_equity":19091297450.0,"total_assets":53781414234.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.03818309507759637,"dividend_yield":null,"eps":42.59,"revenue":4706320805.0,"operating_income":-1325396439.0,"net_income":685516903.0,"market_cap":null,"profit_margin":0.14565877070507097,"operating_margin":-0.2816205044058827,"roa":0.013101274020514163,"gross_margin":0.2861092965803465,"total_equity":17953413719.0,"total_assets":52324445846.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-1.2659218008853375,"dividend_yield":null,"eps":-1292.35,"revenue":14040921707.0,"operating_income":-2265031682.0,"net_income":-20798799492.0,"market_cap":null,"profit_margin":-1.48129872995666,"operating_margin":-0.1613164526706808,"roa":-0.37884221229233883,"gross_margin":0.0507888132902613,"total_equity":16429766418.0,"total_assets":54900955641.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.029391194285858624,"dividend_yield":null,"eps":-68.15,"revenue":6533293192.0,"operating_income":-792407706.0,"net_income":-1096861277.0,"market_cap":null,"profit_margin":-0.16788796167040287,"operating_margin":-0.12128763897666511,"roa":-0.014794886448662203,"gross_margin":0.3884202446489562,"total_equity":37319384382.0,"total_assets":74137863836.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.051614282664141135,"dividend_yield":null,"eps":-108.76,"revenue":9706653324.0,"operating_income":-1611927415.0,"net_income":-1750295881.0,"market_cap":null,"profit_margin":-0.18031919164892182,"operating_margin":-0.16606417899096693,"roa":-0.024268669475425452,"gross_margin":0.1837207734194752,"total_equity":33911076366.0,"total_assets":72121625076.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.10134113305283657,"dividend_yield":null,"eps":-197.86,"revenue":5822190623.0,"operating_income":-1263836282.0,"net_income":-3184322344.0,"market_cap":null,"profit_margin":-0.5469285618063832,"operating_margin":-0.21707229526414631,"roa":-0.04329928568453182,"gross_margin":0.3165982847964887,"total_equity":31421815092.0,"total_assets":73542144949.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.254982380102705,"dividend_yield":null,"eps":-534.63,"revenue":8544605049.0,"operating_income":-1933871218.0,"net_income":-8604171535.0,"market_cap":null,"profit_margin":-1.0069712392390766,"operating_margin":-0.22632657763699993,"roa":-0.11683017156926397,"gross_margin":0.20170467928201136,"total_equity":33744180800.0,"total_assets":73646827865.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.12102034176218454,"dividend_yield":null,"eps":-433.0,"revenue":7685734638.0,"operating_income":-1399792094.0,"net_income":-5132779483.0,"market_cap":null,"profit_margin":-0.6678319932648187,"operating_margin":-0.18212860057373217,"roa":-0.06015912257597125,"gross_margin":0.3264302031188603,"total_equity":42412535019.0,"total_assets":85320052275.0}],"current_price":764.0,"change_pct":0.0,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":9620.0},{"date":"2016-10-25","close":9270.0},{"date":"2016-10-26","close":9160.0},{"date":"2016-10-27","close":9170.0},{"date":"2016-10-28","close":9170.0},{"date":"2016-10-31","close":8960.0},{"date":"2016-11-01","close":9070.0},{"date":"2016-11-02","close":8710.0},{"date":"2016-11-03","close":8750.0},{"date":"2016-11-04","close":8860.0},{"date":"2016-11-07","close":9100.0},{"date":"2016-11-08","close":9090.0},{"date":"2016-11-09","close":8780.0},{"date":"2016-11-10","close":8760.0},{"date":"2016-11-11","close":8760.0},{"date":"2016-11-14","close":9200.0},{"date":"2016-11-15","close":9090.0},{"date":"2016-11-16","close":9100.0},{"date":"2016-11-17","close":9040.0},{"date":"2016-11-18","close":8890.0},{"date":"2016-11-21","close":8710.0},{"date":"2016-11-22","close":8750.0},{"date":"2016-11-23","close":8760.0},{"date":"2016-11-24","close":8800.0},{"date":"2016-11-25","close":8780.0},{"date":"2016-11-28","close":8850.0},{"date":"2016-11-29","close":8840.0},{"date":"2016-11-30","close":8770.0},{"date":"2016-12-01","close":8790.0},{"date":"2016-12-02","close":8670.0},{"date":"2016-12-05","close":8680.0},{"date":"2016-12-06","close":8720.0},{"date":"2016-12-07","close":8550.0},{"date":"2016-12-08","close":8590.0},{"date":"2016-12-09","close":8700.0},{"date":"2016-12-12","close":8780.0},{"date":"2016-12-13","close":8780.0},{"date":"2016-12-14","close":8760.0},{"date":"2016-12-15","close":8820.0},{"date":"2016-12-16","close":8950.0},{"date":"2016-12-19","close":8970.0},{"date":"2016-12-20","close":8910.0},{"date":"2016-12-21","close":8890.0},{"date":"2016-12-22","close":8790.0},{"date":"2016-12-23","close":8920.0},{"date":"2016-12-26","close":8880.0},{"date":"2016-12-27","close":8930.0},{"date":"2016-12-28","close":8800.0},{"date":"2016-12-29","close":8880.0},{"date":"2017-01-02","close":9030.0},{"date":"2017-01-03","close":8940.0},{"date":"2017-01-04","close":8990.0},{"date":"2017-01-05","close":9000.0},{"date":"2017-01-06","close":9110.0},{"date":"2017-01-09","close":9160.0},{"date":"2017-01-10","close":9020.0},{"date":"2017-01-11","close":8980.0},{"date":"2017-01-12","close":9010.0},{"date":"2017-01-13","close":8940.0},{"date":"2017-01-16","close":8660.0},{"date":"2017-01-17","close":8620.0},{"date":"2017-01-18","close":8580.0},{"date":"2017-01-19","close":8550.0},{"date":"2017-01-20","close":8480.0},{"date":"2017-01-23","close":8380.0},{"date":"2017-01-24","close":8380.0},{"date":"2017-01-25","close":8400.0},{"date":"2017-01-26","close":8400.0},{"date":"2017-01-31","close":8650.0},{"date":"2017-02-01","close":8650.0},{"date":"2017-02-02","close":8560.0},{"date":"2017-02-03","close":8460.0},{"date":"2017-02-06","close":8550.0},{"date":"2017-02-07","close":8750.0},{"date":"2017-02-08","close":8750.0},{"date":"2017-02-09","close":8730.0},{"date":"2017-02-10","close":8930.0},{"date":"2017-02-13","close":9240.0},{"date":"2017-02-14","close":9160.0},{"date":"2017-02-15","close":9160.0},{"date":"2017-02-16","close":9040.0},{"date":"2017-02-17","close":9120.0},{"date":"2017-02-20","close":9090.0},{"date":"2017-02-21","close":9270.0},{"date":"2017-02-22","close":9350.0},{"date":"2017-02-23","close":9350.0},{"date":"2017-02-24","close":9440.0},{"date":"2017-02-27","close":9470.0},{"date":"2017-02-28","close":9530.0},{"date":"2017-03-02","close":9470.0},{"date":"2017-03-03","close":9320.0},{"date":"2017-03-06","close":9460.0},{"date":"2017-03-07","close":9900.0},{"date":"2017-03-08","close":9830.0},{"date":"2017-03-09","close":9830.0},{"date":"2017-03-10","close":9800.0},{"date":"2017-03-13","close":10050.0},{"date":"2017-03-14","close":9950.0},{"date":"2017-03-15","close":9940.0},{"date":"2017-03-16","close":10050.0},{"date":"2017-03-17","close":10050.0},{"date":"2017-03-20","close":10000.0},{"date":"2017-03-21","close":9970.0},{"date":"2017-03-22","close":9750.0},{"date":"2017-03-23","close":9890.0},{"date":"2017-03-24","close":9920.0},{"date":"2017-03-27","close":9750.0},{"date":"2017-03-28","close":9770.0},{"date":"2017-03-29","close":9730.0},{"date":"2017-03-30","close":9820.0},{"date":"2017-03-31","close":9720.0},{"date":"2017-04-03","close":9770.0},{"date":"2017-04-04","close":9860.0},{"date":"2017-04-05","close":9700.0},{"date":"2017-04-06","close":9690.0},{"date":"2017-04-07","close":9990.0},{"date":"2017-04-10","close":9940.0},{"date":"2017-04-11","close":9700.0},{"date":"2017-04-12","close":9630.0},{"date":"2017-04-13","close":9660.0},{"date":"2017-04-14","close":9430.0},{"date":"2017-04-17","close":9590.0},{"date":"2017-04-18","close":9640.0},{"date":"2017-04-19","close":9650.0},{"date":"2017-04-20","close":9520.0},{"date":"2017-04-21","close":9700.0},{"date":"2017-04-24","close":9510.0},{"date":"2017-04-25","close":9570.0},{"date":"2017-04-26","close":9540.0},{"date":"2017-04-27","close":9530.0},{"date":"2017-04-28","close":9530.0},{"date":"2017-05-02","close":9380.0},{"date":"2017-05-04","close":9530.0},{"date":"2017-05-08","close":9470.0},{"date":"2017-05-10","close":9430.0},{"date":"2017-05-11","close":9570.0},{"date":"2017-05-12","close":9580.0},{"date":"2017-05-15","close":9370.0},{"date":"2017-05-16","close":9250.0},{"date":"2017-05-17","close":9330.0},{"date":"2017-05-18","close":9390.0},{"date":"2017-05-19","close":9420.0},{"date":"2017-05-22","close":9520.0},{"date":"2017-05-23","close":9470.0},{"date":"2017-05-24","close":9470.0},{"date":"2017-05-25","close":9660.0},{"date":"2017-05-26","close":9870.0},{"date":"2017-05-29","close":10150.0},{"date":"2017-05-30","close":10250.0},{"date":"2017-05-31","close":9920.0},{"date":"2017-06-01","close":10100.0},{"date":"2017-06-02","close":10200.0},{"date":"2017-06-05","close":10250.0},{"date":"2017-06-07","close":10100.0},{"date":"2017-06-08","close":10100.0},{"date":"2017-06-09","close":10100.0},{"date":"2017-06-12","close":10100.0},{"date":"2017-06-13","close":10100.0},{"date":"2017-06-14","close":10300.0},{"date":"2017-06-15","close":10700.0},{"date":"2017-06-16","close":10800.0},{"date":"2017-06-19","close":10750.0},{"date":"2017-06-20","close":10450.0},{"date":"2017-06-21","close":10150.0},{"date":"2017-06-22","close":10350.0},{"date":"2017-06-23","close":10350.0},{"date":"2017-06-26","close":10250.0},{"date":"2017-06-27","close":10000.0},{"date":"2017-06-28","close":9870.0},{"date":"2017-06-29","close":9930.0},{"date":"2017-06-30","close":9850.0},{"date":"2017-07-03","close":9590.0},{"date":"2017-07-04","close":9940.0},{"date":"2017-07-05","close":9850.0},{"date":"2017-07-06","close":10100.0},{"date":"2017-07-07","close":10000.0},{"date":"2017-07-10","close":10000.0},{"date":"2017-07-11","close":10550.0},{"date":"2017-07-12","close":10400.0},{"date":"2017-07-13","close":10300.0},{"date":"2017-07-14","close":10300.0},{"date":"2017-07-17","close":10350.0},{"date":"2017-07-18","close":10300.0},{"date":"2017-07-19","close":10350.0},{"date":"2017-07-20","close":10200.0},{"date":"2017-07-21","close":10050.0},{"date":"2017-07-24","close":9910.0},{"date":"2017-07-25","close":9900.0},{"date":"2017-07-26","close":9910.0},{"date":"2017-07-27","close":9880.0},{"date":"2017-07-28","close":9840.0},{"date":"2017-07-31","close":9760.0},{"date":"2017-08-01","close":9760.0},{"date":"2017-08-02","close":9780.0},{"date":"2017-08-03","close":9720.0},{"date":"2017-08-04","close":9700.0},{"date":"2017-08-07","close":9610.0},{"date":"2017-08-08","close":9580.0},{"date":"2017-08-09","close":9560.0},{"date":"2017-08-10","close":9540.0},{"date":"2017-08-11","close":9400.0},{"date":"2017-08-14","close":9390.0},{"date":"2017-08-16","close":9220.0},{"date":"2017-08-17","close":9030.0},{"date":"2017-08-18","close":9200.0},{"date":"2017-08-21","close":9420.0},{"date":"2017-08-22","close":9410.0},{"date":"2017-08-23","close":9370.0},{"date":"2017-08-24","close":9320.0},{"date":"2017-08-25","close":9310.0},{"date":"2017-08-28","close":9300.0},{"date":"2017-08-29","close":9190.0},{"date":"2017-08-30","close":9200.0},{"date":"2017-08-31","close":9230.0},{"date":"2017-09-01","close":9370.0},{"date":"2017-09-04","close":9380.0},{"date":"2017-09-05","close":9410.0},{"date":"2017-09-06","close":9500.0},{"date":"2017-09-07","close":9550.0},{"date":"2017-09-08","close":9540.0},{"date":"2017-09-11","close":9500.0},{"date":"2017-09-12","close":9570.0},{"date":"2017-09-13","close":9600.0},{"date":"2017-09-14","close":9590.0},{"date":"2017-09-15","close":9590.0},{"date":"2017-09-18","close":9470.0},{"date":"2017-09-19","close":9430.0},{"date":"2017-09-20","close":9360.0},{"date":"2017-09-21","close":9420.0},{"date":"2017-09-22","close":9400.0},{"date":"2017-09-25","close":9100.0},{"date":"2017-09-26","close":9020.0},{"date":"2017-09-27","close":9040.0},{"date":"2017-09-28","close":9050.0},{"date":"2017-09-29","close":9130.0},{"date":"2017-10-10","close":9090.0},{"date":"2017-10-11","close":9240.0},{"date":"2017-10-12","close":9170.0},{"date":"2017-10-13","close":9120.0},{"date":"2017-10-16","close":9120.0},{"date":"2017-10-17","close":9000.0},{"date":"2017-10-18","close":8920.0},{"date":"2017-10-19","close":8850.0},{"date":"2017-10-20","close":8880.0},{"date":"2017-10-23","close":8920.0},{"date":"2017-10-24","close":9000.0},{"date":"2017-10-25","close":8980.0},{"date":"2017-10-26","close":8980.0},{"date":"2017-10-27","close":8990.0},{"date":"2017-10-30","close":9220.0},{"date":"2017-10-31","close":9250.0},{"date":"2017-11-01","close":9180.0},{"date":"2017-11-02","close":9100.0},{"date":"2017-11-03","close":9070.0},{"date":"2017-11-06","close":9010.0},{"date":"2017-11-07","close":9010.0},{"date":"2017-11-08","close":9100.0},{"date":"2017-11-09","close":9130.0},{"date":"2017-11-10","close":9230.0},{"date":"2017-11-13","close":9260.0},{"date":"2017-11-14","close":9090.0},{"date":"2017-11-15","close":9060.0},{"date":"2017-11-16","close":8930.0},{"date":"2017-11-17","close":9280.0},{"date":"2017-11-20","close":9170.0},{"date":"2017-11-21","close":9150.0},{"date":"2017-11-22","close":9220.0},{"date":"2017-11-23","close":9220.0},{"date":"2017-11-24","close":9280.0},{"date":"2017-11-27","close":9280.0},{"date":"2017-11-28","close":9140.0},{"date":"2017-11-29","close":9100.0},{"date":"2017-11-30","close":9070.0},{"date":"2017-12-01","close":8990.0},{"date":"2017-12-04","close":9250.0},{"date":"2017-12-05","close":9220.0},{"date":"2017-12-06","close":9210.0},{"date":"2017-12-07","close":9060.0},{"date":"2017-12-08","close":9060.0},{"date":"2017-12-11","close":9060.0},{"date":"2017-12-12","close":9060.0},{"date":"2017-12-13","close":9060.0},{"date":"2017-12-14","close":9050.0},{"date":"2017-12-15","close":9050.0},{"date":"2017-12-18","close":9040.0},{"date":"2017-12-19","close":8970.0},{"date":"2017-12-20","close":8970.0},{"date":"2017-12-21","close":8900.0},{"date":"2017-12-22","close":9010.0},{"date":"2017-12-26","close":9040.0},{"date":"2017-12-27","close":8950.0},{"date":"2017-12-28","close":8860.0},{"date":"2018-01-02","close":8788.1943},{"date":"2018-01-03","close":8738.6562},{"date":"2018-01-04","close":8590.0391},{"date":"2018-01-05","close":8609.8545},{"date":"2018-01-08","close":8540.5},{"date":"2018-01-09","close":8599.9473},{"date":"2018-01-10","close":8659.3936},{"date":"2018-01-11","close":8669.3018},{"date":"2018-01-12","close":8490.9619},{"date":"2018-01-15","close":8342.3447},{"date":"2018-01-16","close":8233.3594},{"date":"2018-01-17","close":8223.4521},{"date":"2018-01-18","close":8431.5146},{"date":"2018-01-19","close":8550.4082},{"date":"2018-01-22","close":8619.7627},{"date":"2018-01-23","close":8629.6699},{"date":"2018-01-24","close":8738.6562},{"date":"2018-01-25","close":8778.2871},{"date":"2018-01-26","close":8798.1025},{"date":"2018-01-29","close":8808.0107},{"date":"2018-01-30","close":8808.0107},{"date":"2018-01-31","close":8916.9961},{"date":"2018-02-01","close":9134.9668},{"date":"2018-02-02","close":8926.9033},{"date":"2018-02-05","close":8728.748},{"date":"2018-02-06","close":8619.7627},{"date":"2018-02-07","close":8659.3936},{"date":"2018-02-08","close":8778.2871},{"date":"2018-02-09","close":8570.2236},{"date":"2018-02-12","close":8580.1318},{"date":"2018-02-13","close":8500.8691},{"date":"2018-02-14","close":8441.4229},{"date":"2018-02-19","close":8471.1465},{"date":"2018-02-20","close":8550.4082},{"date":"2018-02-21","close":8619.7627},{"date":"2018-02-22","close":8699.0244},{"date":"2018-02-23","close":8649.4863},{"date":"2018-02-26","close":8481.0537},{"date":"2018-02-27","close":8461.2383},{"date":"2018-02-28","close":8490.9619},{"date":"2018-03-02","close":8381.9756},{"date":"2018-03-05","close":8263.083},{"date":"2018-03-06","close":8352.2529},{"date":"2018-03-07","close":8282.8984},{"date":"2018-03-08","close":8292.8057},{"date":"2018-03-09","close":8302.7139},{"date":"2018-03-12","close":8292.8057},{"date":"2018-03-13","close":8263.083},{"date":"2018-03-14","close":8253.1748},{"date":"2018-03-15","close":8253.1748},{"date":"2018-03-16","close":8253.1748},{"date":"2018-03-19","close":8282.8984},{"date":"2018-03-20","close":8322.5293},{"date":"2018-03-21","close":8322.5293},{"date":"2018-03-22","close":8253.1748},{"date":"2018-03-23","close":8164.0049},{"date":"2018-03-26","close":8074.835},{"date":"2018-03-27","close":8055.0195},{"date":"2018-03-28","close":7985.665},{"date":"2018-03-29","close":7926.2188},{"date":"2018-03-30","close":7896.4951},{"date":"2018-04-02","close":7876.6797},{"date":"2018-04-03","close":7678.5244},{"date":"2018-04-04","close":7668.6162},{"date":"2018-04-05","close":7767.6943},{"date":"2018-04-06","close":7757.7861},{"date":"2018-04-09","close":7450.6455},{"date":"2018-04-10","close":7351.5679},{"date":"2018-04-11","close":7351.5679},{"date":"2018-04-12","close":7510.0918},{"date":"2018-04-13","close":7520.0},{"date":"2018-04-16","close":7520.0},{"date":"2018-04-17","close":7460.5532},{"date":"2018-04-18","close":7361.4756},{"date":"2018-04-19","close":7381.291},{"date":"2018-04-20","close":7480.3687},{"date":"2018-04-23","close":7628.9854},{"date":"2018-04-24","close":7589.354},{"date":"2018-04-25","close":7480.3687},{"date":"2018-04-26","close":7559.6309},{"date":"2018-04-27","close":7589.354},{"date":"2018-04-30","close":7846.9565},{"date":"2018-05-02","close":7866.772},{"date":"2018-05-03","close":7737.9707},{"date":"2018-05-04","close":7678.5244},{"date":"2018-05-08","close":7678.5244},{"date":"2018-05-09","close":7609.1699},{"date":"2018-05-10","close":7668.6162},{"date":"2018-05-11","close":7787.5098},{"date":"2018-05-14","close":7876.6797},{"date":"2018-05-15","close":7728.063},{"date":"2018-05-16","close":7539.8154},{"date":"2018-05-17","close":7609.1699},{"date":"2018-05-18","close":7589.354},{"date":"2018-05-21","close":7698.3398},{"date":"2018-05-23","close":7678.5244},{"date":"2018-05-24","close":7648.8008},{"date":"2018-05-25","close":7480.3687},{"date":"2018-05-28","close":7480.3687},{"date":"2018-05-29","close":7470.4609},{"date":"2018-05-30","close":7391.1987},{"date":"2018-05-31","close":7321.8442},{"date":"2018-06-01","close":7341.6597},{"date":"2018-06-04","close":7401.1064},{"date":"2018-06-05","close":7430.8301},{"date":"2018-06-07","close":7440.7378},{"date":"2018-06-08","close":7430.8301},{"date":"2018-06-11","close":7440.7378},{"date":"2018-06-12","close":7420.9219},{"date":"2018-06-14","close":7361.4756},{"date":"2018-06-15","close":7292.1211},{"date":"2018-06-18","close":7143.5044},{"date":"2018-06-19","close":7024.6113},{"date":"2018-06-20","close":7074.1499},{"date":"2018-06-21","close":7014.7036},{"date":"2018-06-22","close":7054.3345},{"date":"2018-06-25","close":7242.582},{"date":"2018-06-26","close":7212.8589},{"date":"2018-06-27","close":7153.4121},{"date":"2018-06-28","close":7074.1499},{"date":"2018-06-29","close":6905.7178},{"date":"2018-07-02","close":6618.3926},{"date":"2018-07-03","close":6628.3003},{"date":"2018-07-04","close":6588.6689},{"date":"2018-07-05","close":6598.5771},{"date":"2018-07-06","close":6608.4849},{"date":"2018-07-09","close":6648.1157},{"date":"2018-07-10","close":6846.271},{"date":"2018-07-11","close":6856.1792},{"date":"2018-07-12","close":6895.8101},{"date":"2018-07-13","close":6945.3491},{"date":"2018-07-16","close":7034.519},{"date":"2018-07-17","close":7054.3345},{"date":"2018-07-18","close":7093.9653},{"date":"2018-07-19","close":7044.4268},{"date":"2018-07-20","close":6895.8101},{"date":"2018-07-23","close":6747.1934},{"date":"2018-07-24","close":6806.6401},{"date":"2018-07-25","close":6737.2856},{"date":"2018-07-26","close":6816.5479},{"date":"2018-07-27","close":6836.3633},{"date":"2018-07-30","close":6806.6401},{"date":"2018-07-31","close":6737.2856},{"date":"2018-08-01","close":6786.8247},{"date":"2018-08-02","close":6786.8247},{"date":"2018-08-03","close":6806.6401},{"date":"2018-08-06","close":6806.6401},{"date":"2018-08-07","close":6786.8247},{"date":"2018-08-08","close":6796.7324},{"date":"2018-08-09","close":6737.2856},{"date":"2018-08-10","close":6687.7471},{"date":"2018-08-13","close":6578.7612},{"date":"2018-08-14","close":6578.7612},{"date":"2018-08-16","close":6479.6836},{"date":"2018-08-17","close":6489.5913},{"date":"2018-08-20","close":6479.6836},{"date":"2018-08-21","close":6459.8682},{"date":"2018-08-22","close":6479.6836},{"date":"2018-08-23","close":6370.6982},{"date":"2018-08-24","close":6182.4502},{"date":"2018-08-27","close":6132.9116},{"date":"2018-08-28","close":6132.9116},{"date":"2018-08-29","close":6142.8193},{"date":"2018-08-30","close":6142.8193},{"date":"2018-08-31","close":6073.4648},{"date":"2018-09-03","close":6152.7271},{"date":"2018-09-04","close":6073.4648},{"date":"2018-09-05","close":6083.3726},{"date":"2018-09-06","close":6073.4648},{"date":"2018-09-07","close":6093.2803},{"date":"2018-09-10","close":6271.6206},{"date":"2018-09-11","close":6380.606},{"date":"2018-09-12","close":6370.6982},{"date":"2018-09-13","close":6360.7905},{"date":"2018-09-14","close":6311.2515},{"date":"2018-09-17","close":6241.897},{"date":"2018-09-18","close":6271.6206},{"date":"2018-09-19","close":6469.7759},{"date":"2018-09-20","close":6499.499},{"date":"2018-09-21","close":6925.5332},{"date":"2018-09-27","close":6776.917},{"date":"2018-09-28","close":6707.5625},{"date":"2018-10-01","close":6667.9312},{"date":"2018-10-02","close":6568.8535},{"date":"2018-10-04","close":6608.4849},{"date":"2018-10-05","close":6568.8535},{"date":"2018-10-08","close":6568.8535},{"date":"2018-10-10","close":6261.7124},{"date":"2018-10-11","close":5914.9404},{"date":"2018-10-12","close":5984.2949},{"date":"2018-10-15","close":6014.0181},{"date":"2018-10-16","close":6113.0962},{"date":"2018-10-17","close":6182.4502},{"date":"2018-10-18","close":6132.9116},{"date":"2018-10-19","close":6192.3584},{"date":"2018-10-22","close":6261.7124},{"date":"2018-10-23","close":6182.4502},{"date":"2018-10-24","close":6123.0039},{"date":"2018-10-25","close":5944.6641},{"date":"2018-10-26","close":5696.9697},{"date":"2018-10-29","close":5350.1973},{"date":"2018-10-30","close":5241.2119},{"date":"2018-10-31","close":5221.3965},{"date":"2018-11-01","close":5251.1196},{"date":"2018-11-02","close":5360.1055},{"date":"2018-11-05","close":5330.3818},{"date":"2018-11-06","close":5439.3677},{"date":"2018-11-07","close":5389.8286},{"date":"2018-11-08","close":5498.814},{"date":"2018-11-09","close":5508.7217},{"date":"2018-11-12","close":5449.2754},{"date":"2018-11-13","close":5330.3818},{"date":"2018-11-14","close":5261.0273},{"date":"2018-11-15","close":5261.0273},{"date":"2018-11-16","close":5280.8433},{"date":"2018-11-19","close":5251.1196},{"date":"2018-11-20","close":5072.7798},{"date":"2018-11-21","close":5082.6875},{"date":"2018-11-22","close":5132.2266},{"date":"2018-11-23","close":5152.042},{"date":"2018-11-26","close":5152.042},{"date":"2018-11-27","close":5102.5029},{"date":"2018-11-28","close":5062.8721},{"date":"2018-11-29","close":5122.3188},{"date":"2018-11-30","close":5171.8574},{"date":"2018-12-03","close":5310.5664},{"date":"2018-12-04","close":5350.1973},{"date":"2018-12-05","close":5350.1973},{"date":"2018-12-06","close":5251.1196},{"date":"2018-12-07","close":5290.751},{"date":"2018-12-10","close":5241.2119},{"date":"2018-12-11","close":5280.8433},{"date":"2018-12-12","close":5280.8433},{"date":"2018-12-13","close":5449.2754},{"date":"2018-12-14","close":5518.6294},{"date":"2018-12-17","close":5607.7998},{"date":"2018-12-18","close":5528.5376},{"date":"2018-12-19","close":5578.0762},{"date":"2018-12-20","close":5538.4453},{"date":"2018-12-21","close":5280.8433},{"date":"2018-12-24","close":5379.9209},{"date":"2018-12-26","close":5340.2896},{"date":"2018-12-27","close":5370.0132},{"date":"2018-12-28","close":5310.5664},{"date":"2019-01-02","close":5241.2119},{"date":"2019-01-03","close":5052.9644},{"date":"2019-01-04","close":5092.5952},{"date":"2019-01-07","close":5161.9497},{"date":"2019-01-08","close":5142.1343},{"date":"2019-01-09","close":5241.2119},{"date":"2019-01-10","close":5290.751},{"date":"2019-01-11","close":5379.9209},{"date":"2019-01-14","close":5399.7363},{"date":"2019-01-15","close":5449.2754},{"date":"2019-01-16","close":5379.9209},{"date":"2019-01-17","close":5320.4741},{"date":"2019-01-18","close":5350.1973},{"date":"2019-01-21","close":5399.7363},{"date":"2019-01-22","close":5399.7363},{"date":"2019-01-23","close":5518.6294},{"date":"2019-01-24","close":5647.4307},{"date":"2019-01-25","close":5696.9697},{"date":"2019-01-28","close":5736.6006},{"date":"2019-01-29","close":5706.8774},{"date":"2019-01-30","close":5786.1396},{"date":"2019-01-31","close":5786.1396},{"date":"2019-02-01","close":5825.7705},{"date":"2019-02-07","close":5855.4941},{"date":"2019-02-08","close":5865.4019},{"date":"2019-02-11","close":6063.5571},{"date":"2019-02-12","close":6241.897},{"date":"2019-02-13","close":6539.1304},{"date":"2019-02-14","close":6459.8682},{"date":"2019-02-15","close":6390.5137},{"date":"2019-02-18","close":6350.8828},{"date":"2019-02-19","close":6162.6348},{"date":"2019-02-20","close":6043.7417},{"date":"2019-02-21","close":6023.9263},{"date":"2019-02-22","close":6113.0962},{"date":"2019-02-25","close":6083.3726},{"date":"2019-02-26","close":6073.4648},{"date":"2019-02-27","close":6053.6494},{"date":"2019-02-28","close":5914.9404},{"date":"2019-03-04","close":5934.7563},{"date":"2019-03-05","close":5815.8628},{"date":"2019-03-06","close":5815.8628},{"date":"2019-03-07","close":5706.8774},{"date":"2019-03-08","close":5677.1538},{"date":"2019-03-11","close":5607.7998},{"date":"2019-03-12","close":5478.9985},{"date":"2019-03-13","close":5647.4307},{"date":"2019-03-14","close":5726.6929},{"date":"2019-03-15","close":5786.1396},{"date":"2019-03-18","close":5855.4941},{"date":"2019-03-19","close":5875.3096},{"date":"2019-03-20","close":5766.3237},{"date":"2019-03-21","close":5726.6929},{"date":"2019-03-22","close":5786.1396},{"date":"2019-03-25","close":5796.0474},{"date":"2019-03-26","close":6023.9263},{"date":"2019-03-27","close":5944.6641},{"date":"2019-03-28","close":5865.4019},{"date":"2019-03-29","close":5964.4795},{"date":"2019-04-01","close":5954.5718},{"date":"2019-04-02","close":6023.9263},{"date":"2019-04-03","close":5974.3872},{"date":"2019-04-04","close":6043.7417},{"date":"2019-04-05","close":6014.0181},{"date":"2019-04-08","close":5954.5718},{"date":"2019-04-09","close":5845.5859},{"date":"2019-04-10","close":5885.2173},{"date":"2019-04-11","close":5944.6641},{"date":"2019-04-12","close":5944.6641},{"date":"2019-04-15","close":5914.9404},{"date":"2019-04-16","close":5984.2949},{"date":"2019-04-17","close":6053.6494},{"date":"2019-04-18","close":6033.834},{"date":"2019-04-19","close":6053.6494},{"date":"2019-04-22","close":6043.7417},{"date":"2019-04-23","close":6004.1104},{"date":"2019-04-24","close":6033.834},{"date":"2019-04-25","close":5944.6641},{"date":"2019-04-26","close":5914.9404},{"date":"2019-04-29","close":5865.4019},{"date":"2019-04-30","close":5835.6782},{"date":"2019-05-02","close":5815.8628},{"date":"2019-05-03","close":5835.6782},{"date":"2019-05-07","close":5756.416},{"date":"2019-05-08","close":5776.2319},{"date":"2019-05-09","close":5696.9697},{"date":"2019-05-10","close":5696.9697},{"date":"2019-05-13","close":5815.8628},{"date":"2019-05-14","close":5865.4019},{"date":"2019-05-15","close":6142.8193},{"date":"2019-05-16","close":6053.6494},{"date":"2019-05-17","close":6023.9263},{"date":"2019-05-20","close":5845.5859},{"date":"2019-05-21","close":5746.5083},{"date":"2019-05-22","close":5746.5083},{"date":"2019-05-23","close":5657.3384},{"date":"2019-05-24","close":5548.353},{"date":"2019-05-27","close":5478.9985},{"date":"2019-05-28","close":5548.353},{"date":"2019-05-29","close":5449.2754},{"date":"2019-05-30","close":5399.7363},{"date":"2019-05-31","close":5439.3677},{"date":"2019-06-03","close":5399.7363},{"date":"2019-06-04","close":5449.2754},{"date":"2019-06-05","close":5587.9839},{"date":"2019-06-07","close":5736.6006},{"date":"2019-06-10","close":5845.5859},{"date":"2019-06-11","close":5924.8481},{"date":"2019-06-12","close":5885.2173},{"date":"2019-06-13","close":5885.2173},{"date":"2019-06-14","close":5895.125},{"date":"2019-06-17","close":5865.4019},{"date":"2019-06-18","close":5736.6006},{"date":"2019-06-19","close":5786.1396},{"date":"2019-06-20","close":5825.7705},{"date":"2019-06-21","close":5835.6782},{"date":"2019-06-24","close":5786.1396},{"date":"2019-06-25","close":5706.8774},{"date":"2019-06-26","close":5587.9839},{"date":"2019-06-27","close":5558.2607},{"date":"2019-06-28","close":5280.8433},{"date":"2019-07-01","close":5379.9209},{"date":"2019-07-02","close":5429.4595},{"date":"2019-07-03","close":5449.2754},{"date":"2019-07-04","close":5449.2754},{"date":"2019-07-05","close":5439.3677},{"date":"2019-07-08","close":5261.0273},{"date":"2019-07-09","close":5251.1196},{"date":"2019-07-10","close":5280.8433},{"date":"2019-07-11","close":5370.0132},{"date":"2019-07-12","close":5389.8286},{"date":"2019-07-15","close":5251.1196},{"date":"2019-07-16","close":5280.8433},{"date":"2019-07-17","close":5251.1196},{"date":"2019-07-18","close":5191.6733},{"date":"2019-07-19","close":5221.3965},{"date":"2019-07-22","close":5122.3188},{"date":"2019-07-23","close":5112.4111},{"date":"2019-07-24","close":5122.3188},{"date":"2019-07-25","close":4953.8867},{"date":"2019-07-26","close":4914.2554},{"date":"2019-07-29","close":4760.6851},{"date":"2019-07-30","close":4825.0854},{"date":"2019-07-31","close":4721.0537},{"date":"2019-08-01","close":4656.6533},{"date":"2019-08-02","close":4607.1147},{"date":"2019-08-05","close":4280.1582},{"date":"2019-08-06","close":4260.3423},{"date":"2019-08-07","close":4275.2041},{"date":"2019-08-08","close":4463.4517},{"date":"2019-08-09","close":4453.5439},{"date":"2019-08-12","close":4433.7285},{"date":"2019-08-13","close":4354.4663},{"date":"2019-08-14","close":4621.9761},{"date":"2019-08-16","close":4691.3306},{"date":"2019-08-19","close":4671.5151},{"date":"2019-08-20","close":4626.9302},{"date":"2019-08-21","close":4636.8379},{"date":"2019-08-22","close":4656.6533},{"date":"2019-08-23","close":4879.5781},{"date":"2019-08-26","close":4478.3135},{"date":"2019-08-27","close":4592.2529},{"date":"2019-08-28","close":4577.3911},{"date":"2019-08-29","close":4557.5757},{"date":"2019-08-30","close":4681.4229},{"date":"2019-09-02","close":4820.1318},{"date":"2019-09-03","close":4765.6387},{"date":"2019-09-04","close":5013.333},{"date":"2019-09-05","close":5389.8286},{"date":"2019-09-06","close":5647.4307},{"date":"2019-09-09","close":5449.2754},{"date":"2019-09-10","close":5370.0132},{"date":"2019-09-11","close":5409.644},{"date":"2019-09-16","close":5954.5718},{"date":"2019-09-17","close":5944.6641},{"date":"2019-09-18","close":6658.0234},{"date":"2019-09-19","close":6360.7905},{"date":"2019-09-20","close":7034.519},{"date":"2019-09-23","close":6975.0723},{"date":"2019-09-24","close":6697.6548},{"date":"2019-09-25","close":6073.4648},{"date":"2019-09-26","close":6073.4648},{"date":"2019-09-27","close":6073.4648},{"date":"2019-09-30","close":6073.4648},{"date":"2019-10-01","close":6073.4648},{"date":"2019-10-02","close":6073.4648},{"date":"2019-10-04","close":6073.4648},{"date":"2019-10-07","close":6073.4648},{"date":"2019-10-08","close":6073.4648},{"date":"2019-10-10","close":6073.4648},{"date":"2019-10-11","close":6073.4648},{"date":"2019-10-14","close":6073.4648},{"date":"2019-10-15","close":6073.4648},{"date":"2019-10-16","close":6073.4648},{"date":"2019-10-17","close":6073.4648},{"date":"2019-10-18","close":6073.4648},{"date":"2019-10-21","close":5419.5518},{"date":"2019-10-22","close":5181.7651},{"date":"2019-10-23","close":5429.4595},{"date":"2019-10-24","close":5379.9209},{"date":"2019-10-25","close":5399.7363},{"date":"2019-10-28","close":5340.2896},{"date":"2019-10-29","close":5300.6587},{"date":"2019-10-30","close":5310.5664},{"date":"2019-10-31","close":5201.5811},{"date":"2019-11-01","close":5152.042},{"date":"2019-11-04","close":5152.042},{"date":"2019-11-05","close":5201.5811},{"date":"2019-11-06","close":5211.4888},{"date":"2019-11-07","close":5330.3818},{"date":"2019-11-08","close":5300.6587},{"date":"2019-11-11","close":5300.6587},{"date":"2019-11-12","close":5330.3818},{"date":"2019-11-13","close":5459.1831},{"date":"2019-11-14","close":5657.3384},{"date":"2019-11-15","close":5508.7217},{"date":"2019-11-18","close":5469.0908},{"date":"2019-11-19","close":5399.7363},{"date":"2019-11-20","close":5350.1973},{"date":"2019-11-21","close":5409.644},{"date":"2019-11-22","close":5478.9985},{"date":"2019-11-25","close":5429.4595},{"date":"2019-11-26","close":5597.8916},{"date":"2019-11-27","close":5687.062},{"date":"2019-11-28","close":5677.1538},{"date":"2019-11-29","close":5934.7563},{"date":"2019-12-02","close":5835.6782},{"date":"2019-12-03","close":5786.1396},{"date":"2019-12-04","close":5835.6782},{"date":"2019-12-05","close":5825.7705},{"date":"2019-12-06","close":5805.9551},{"date":"2019-12-09","close":5855.4941},{"date":"2019-12-10","close":5885.2173},{"date":"2019-12-11","close":5924.8481},{"date":"2019-12-12","close":5865.4019},{"date":"2019-12-13","close":6063.5571},{"date":"2019-12-16","close":6023.9263},{"date":"2019-12-17","close":6014.0181},{"date":"2019-12-18","close":6014.0181},{"date":"2019-12-19","close":5954.5718},{"date":"2019-12-20","close":5885.2173},{"date":"2019-12-23","close":5875.3096},{"date":"2019-12-24","close":5776.2319},{"date":"2019-12-26","close":5855.4941},{"date":"2019-12-27","close":5885.2173},{"date":"2019-12-30","close":5885.2173},{"date":"2020-01-02","close":5885.2173},{"date":"2020-01-03","close":5895.125},{"date":"2020-01-06","close":5865.4019},{"date":"2020-01-07","close":5914.9404},{"date":"2020-01-08","close":5905.0327},{"date":"2020-01-09","close":5974.3872},{"date":"2020-01-10","close":5994.2026},{"date":"2020-01-13","close":6142.8193},{"date":"2020-01-14","close":6271.6206},{"date":"2020-01-15","close":6162.6348},{"date":"2020-01-16","close":6192.3584},{"date":"2020-01-17","close":5924.8481},{"date":"2020-01-20","close":5786.1396},{"date":"2020-01-21","close":5478.9985},{"date":"2020-01-22","close":5300.6587},{"date":"2020-01-23","close":5855.4941},{"date":"2020-01-28","close":5568.1685},{"date":"2020-01-29","close":5786.1396},{"date":"2020-01-30","close":5796.0474},{"date":"2020-01-31","close":5855.4941},{"date":"2020-02-03","close":5766.3237},{"date":"2020-02-04","close":5914.9404},{"date":"2020-02-05","close":5875.3096},{"date":"2020-02-06","close":6033.834},{"date":"2020-02-07","close":6073.4648},{"date":"2020-02-10","close":6083.3726},{"date":"2020-02-11","close":5905.0327},{"date":"2020-02-12","close":6053.6494},{"date":"2020-02-13","close":6142.8193},{"date":"2020-02-14","close":6469.7759},{"date":"2020-02-17","close":6558.9458},{"date":"2020-02-18","close":6539.1304},{"date":"2020-02-19","close":6717.4702},{"date":"2020-02-20","close":6638.208},{"date":"2020-02-21","close":6390.5137},{"date":"2020-02-24","close":5974.3872},{"date":"2020-02-25","close":6132.9116},{"date":"2020-02-26","close":6043.7417},{"date":"2020-02-27","close":6093.2803},{"date":"2020-02-28","close":5914.9404},{"date":"2020-03-02","close":5994.2026},{"date":"2020-03-03","close":5994.2026},{"date":"2020-03-04","close":6073.4648},{"date":"2020-03-05","close":6093.2803},{"date":"2020-03-06","close":5984.2949},{"date":"2020-03-09","close":5820.0},{"date":"2020-03-10","close":5786.1396},{"date":"2020-03-11","close":5568.1685},{"date":"2020-03-12","close":5420.0},{"date":"2020-03-13","close":4889.4858},{"date":"2020-03-16","close":4889.4858},{"date":"2020-03-17","close":4953.8867},{"date":"2020-03-18","close":4953.8867},{"date":"2020-03-19","close":4587.2988},{"date":"2020-03-20","close":4770.5928},{"date":"2020-03-23","close":4359.4204},{"date":"2020-03-24","close":4359.4204},{"date":"2020-03-25","close":4399.0513},{"date":"2020-03-26","close":4522.8984},{"date":"2020-03-27","close":4508.0366},{"date":"2020-03-30","close":4478.3135},{"date":"2020-03-31","close":4641.7915},{"date":"2020-04-01","close":4795.3623},{"date":"2020-04-02","close":4795.3623},{"date":"2020-04-03","close":4686.3765},{"date":"2020-04-06","close":4953.8867},{"date":"2020-04-07","close":5052.9644},{"date":"2020-04-08","close":4963.7944},{"date":"2020-04-09","close":5221.3965},{"date":"2020-04-10","close":5330.3818},{"date":"2020-04-13","close":5578.0762},{"date":"2020-04-14","close":5845.5859},{"date":"2020-04-16","close":5944.6641},{"date":"2020-04-17","close":5984.2949},{"date":"2020-04-20","close":6152.7271},{"date":"2020-04-21","close":5994.2026},{"date":"2020-04-22","close":5994.2026},{"date":"2020-04-23","close":5994.2026},{"date":"2020-04-24","close":6033.834},{"date":"2020-04-27","close":6083.3726},{"date":"2020-04-28","close":5994.2026},{"date":"2020-04-29","close":5994.2026},{"date":"2020-05-04","close":5984.2949},{"date":"2020-05-06","close":5984.2949},{"date":"2020-05-07","close":5944.6641},{"date":"2020-05-08","close":5905.0327},{"date":"2020-05-11","close":5756.416},{"date":"2020-05-12","close":5568.1685},{"date":"2020-05-13","close":5558.2607},{"date":"2020-05-14","close":5399.7363},{"date":"2020-05-15","close":5469.0908},{"date":"2020-05-18","close":5429.4595},{"date":"2020-05-19","close":6142.8193},{"date":"2020-05-20","close":6073.4648},{"date":"2020-05-21","close":6360.7905},{"date":"2020-05-22","close":6231.9893},{"date":"2020-05-25","close":6162.6348},{"date":"2020-05-26","close":6142.8193},{"date":"2020-05-27","close":6113.0962},{"date":"2020-05-28","close":5944.6641},{"date":"2020-05-29","close":5914.9404},{"date":"2020-06-01","close":5914.9404},{"date":"2020-06-02","close":5855.4941},{"date":"2020-06-03","close":5805.9551},{"date":"2020-06-04","close":5736.6006},{"date":"2020-06-05","close":5964.4795},{"date":"2020-06-08","close":5914.9404},{"date":"2020-06-09","close":5914.9404},{"date":"2020-06-10","close":6063.5571},{"date":"2020-06-11","close":6142.8193},{"date":"2020-06-12","close":6053.6494},{"date":"2020-06-15","close":5796.0474},{"date":"2020-06-16","close":6212.1738},{"date":"2020-06-17","close":6459.8682},{"date":"2020-06-18","close":6261.7124},{"date":"2020-06-19","close":6162.6348},{"date":"2020-06-22","close":6172.5425},{"date":"2020-06-23","close":6033.834},{"date":"2020-06-24","close":6103.1885},{"date":"2020-06-25","close":6093.2803},{"date":"2020-06-26","close":6281.5283},{"date":"2020-06-29","close":6370.6982},{"date":"2020-06-30","close":6192.3584},{"date":"2020-07-01","close":6152.7271},{"date":"2020-07-02","close":6231.9893},{"date":"2020-07-03","close":6202.2661},{"date":"2020-07-06","close":6301.3438},{"date":"2020-07-07","close":6529.2227},{"date":"2020-07-08","close":7123.689},{"date":"2020-07-09","close":7084.0576},{"date":"2020-07-10","close":7074.1499},{"date":"2020-07-13","close":7381.291},{"date":"2020-07-14","close":7718.1553},{"date":"2020-07-15","close":7906.4028},{"date":"2020-07-16","close":7846.9565},{"date":"2020-07-17","close":7926.2188},{"date":"2020-07-20","close":8104.5586},{"date":"2020-07-21","close":7906.4028},{"date":"2020-07-22","close":7450.6455},{"date":"2020-07-23","close":7222.7666},{"date":"2020-07-24","close":7133.5967},{"date":"2020-07-27","close":7331.752},{"date":"2020-07-28","close":7361.4756},{"date":"2020-07-29","close":7321.8442},{"date":"2020-07-30","close":7420.9219},{"date":"2020-07-31","close":7302.0288},{"date":"2020-08-03","close":7282.2134},{"date":"2020-08-04","close":7292.1211},{"date":"2020-08-05","close":7292.1211},{"date":"2020-08-06","close":7302.0288},{"date":"2020-08-07","close":7529.9077},{"date":"2020-08-10","close":7510.0918},{"date":"2020-08-11","close":7837.0483},{"date":"2020-08-12","close":7926.2188},{"date":"2020-08-13","close":7876.6797},{"date":"2020-08-14","close":7767.6943},{"date":"2020-08-18","close":7331.752},{"date":"2020-08-19","close":7718.1553},{"date":"2020-08-20","close":7440.7378},{"date":"2020-08-21","close":7520.0},{"date":"2020-08-24","close":7490.2764},{"date":"2020-08-25","close":7480.3687},{"date":"2020-08-26","close":7311.9365},{"date":"2020-08-27","close":7529.9077},{"date":"2020-08-28","close":7569.5386},{"date":"2020-08-31","close":7797.4175},{"date":"2020-09-01","close":7886.5874},{"date":"2020-09-02","close":8074.835},{"date":"2020-09-03","close":7985.665},{"date":"2020-09-04","close":8025.2964},{"date":"2020-09-07","close":7946.0342},{"date":"2020-09-08","close":8025.2964},{"date":"2020-09-09","close":7906.4028},{"date":"2020-09-10","close":7866.772},{"date":"2020-09-11","close":7866.772},{"date":"2020-09-14","close":7837.0483},{"date":"2020-09-15","close":7856.8643},{"date":"2020-09-16","close":7837.0483},{"date":"2020-09-17","close":7648.8008},{"date":"2020-09-18","close":7767.6943},{"date":"2020-09-21","close":7529.9077},{"date":"2020-09-22","close":7529.9077},{"date":"2020-09-23","close":7668.6162},{"date":"2020-09-24","close":7569.5386},{"date":"2020-09-25","close":7093.9653},{"date":"2020-09-28","close":7311.9365},{"date":"2020-09-29","close":7480.3687},{"date":"2020-10-05","close":7282.2134},{"date":"2020-10-06","close":7292.1211},{"date":"2020-10-07","close":7193.0435},{"date":"2020-10-08","close":7103.8735},{"date":"2020-10-12","close":7004.7954},{"date":"2020-10-13","close":7103.8735},{"date":"2020-10-14","close":7093.9653},{"date":"2020-10-15","close":7084.0576},{"date":"2020-10-16","close":6905.7178},{"date":"2020-10-19","close":6786.8247},{"date":"2020-10-20","close":6757.1011},{"date":"2020-10-21","close":6796.7324},{"date":"2020-10-22","close":6539.1304},{"date":"2020-10-23","close":6469.7759},{"date":"2020-10-26","close":6033.834},{"date":"2020-10-27","close":6103.1885},{"date":"2020-10-28","close":5875.3096},{"date":"2020-10-29","close":6172.5425},{"date":"2020-10-30","close":6578.7612},{"date":"2020-11-02","close":6667.9312},{"date":"2020-11-03","close":6737.2856},{"date":"2020-11-04","close":6935.4414},{"date":"2020-11-05","close":7252.4897},{"date":"2020-11-06","close":7292.1211},{"date":"2020-11-09","close":7520.0},{"date":"2020-11-10","close":7391.1987},{"date":"2020-11-11","close":7272.3057},{"date":"2020-11-12","close":7440.7378},{"date":"2020-11-13","close":7450.6455},{"date":"2020-11-16","close":7212.8589},{"date":"2020-11-17","close":7272.3057},{"date":"2020-11-18","close":7133.5967},{"date":"2020-11-19","close":7024.6113},{"date":"2020-11-20","close":7093.9653},{"date":"2020-11-23","close":7093.9653},{"date":"2020-11-24","close":7024.6113},{"date":"2020-11-25","close":7093.9653},{"date":"2020-11-26","close":7321.8442},{"date":"2020-11-27","close":7490.2764},{"date":"2020-11-30","close":7311.9365},{"date":"2020-12-01","close":7381.291},{"date":"2020-12-02","close":7401.1064},{"date":"2020-12-03","close":7411.0142},{"date":"2020-12-04","close":7718.1553},{"date":"2020-12-07","close":7985.665},{"date":"2020-12-08","close":9154.7822},{"date":"2020-12-09","close":9551.0938},{"date":"2020-12-10","close":9352.9375},{"date":"2020-12-11","close":9283.583},{"date":"2020-12-14","close":9045.7969},{"date":"2020-12-15","close":8114.4663},{"date":"2020-12-16","close":7926.2188},{"date":"2020-12-17","close":8629.6699},{"date":"2020-12-18","close":8421.6074},{"date":"2020-12-21","close":7797.4175},{"date":"2020-12-22","close":7708.2476},{"date":"2020-12-23","close":7529.9077},{"date":"2020-12-24","close":7529.9077},{"date":"2020-12-28","close":7520.0},{"date":"2020-12-29","close":7560.0},{"date":"2020-12-30","close":7530.0},{"date":"2021-01-04","close":7350.0},{"date":"2021-01-05","close":7520.0},{"date":"2021-01-06","close":7390.0},{"date":"2021-01-07","close":7440.0},{"date":"2021-01-08","close":7430.0},{"date":"2021-01-11","close":7390.0},{"date":"2021-01-12","close":7330.0},{"date":"2021-01-13","close":7420.0},{"date":"2021-01-14","close":7460.0},{"date":"2021-01-15","close":7700.0},{"date":"2021-01-18","close":8700.0},{"date":"2021-01-19","close":8590.0},{"date":"2021-01-20","close":8360.0},{"date":"2021-01-21","close":8540.0},{"date":"2021-01-22","close":8800.0},{"date":"2021-01-25","close":8680.0},{"date":"2021-01-26","close":8740.0},{"date":"2021-01-27","close":9200.0},{"date":"2021-01-28","close":9750.0},{"date":"2021-01-29","close":9560.0},{"date":"2021-02-01","close":9720.0},{"date":"2021-02-02","close":9200.0},{"date":"2021-02-03","close":8270.0},{"date":"2021-02-04","close":8460.0},{"date":"2021-02-05","close":9500.0},{"date":"2021-02-08","close":8930.0},{"date":"2021-02-09","close":9200.0},{"date":"2021-02-10","close":9090.0},{"date":"2021-02-15","close":8870.0},{"date":"2021-02-16","close":9200.0},{"date":"2021-02-17","close":10650.0},{"date":"2021-02-18","close":8760.0},{"date":"2021-02-19","close":8490.0},{"date":"2021-02-22","close":8510.0},{"date":"2021-02-23","close":8100.0},{"date":"2021-02-24","close":7520.0},{"date":"2021-02-25","close":7400.0},{"date":"2021-02-26","close":7030.0},{"date":"2021-03-02","close":7310.0},{"date":"2021-03-03","close":7420.0},{"date":"2021-03-04","close":7460.0},{"date":"2021-03-05","close":7390.0},{"date":"2021-03-08","close":6950.0},{"date":"2021-03-09","close":6680.0},{"date":"2021-03-10","close":6650.0},{"date":"2021-03-11","close":7380.0},{"date":"2021-03-12","close":7480.0},{"date":"2021-03-15","close":7270.0},{"date":"2021-03-16","close":7180.0},{"date":"2021-03-17","close":6830.0},{"date":"2021-03-18","close":7050.0},{"date":"2021-03-19","close":7160.0},{"date":"2021-03-22","close":7000.0},{"date":"2021-03-23","close":6900.0},{"date":"2021-03-24","close":6780.0},{"date":"2021-03-25","close":6830.0},{"date":"2021-03-26","close":7110.0},{"date":"2021-03-29","close":7750.0},{"date":"2021-03-30","close":7910.0},{"date":"2021-03-31","close":8310.0},{"date":"2021-04-01","close":8540.0},{"date":"2021-04-02","close":8310.0},{"date":"2021-04-05","close":7970.0},{"date":"2021-04-06","close":7960.0},{"date":"2021-04-07","close":7870.0},{"date":"2021-04-08","close":8530.0},{"date":"2021-04-09","close":8340.0},{"date":"2021-04-12","close":8800.0},{"date":"2021-04-13","close":8440.0},{"date":"2021-04-14","close":8180.0},{"date":"2021-04-15","close":8120.0},{"date":"2021-04-16","close":8240.0},{"date":"2021-04-19","close":7800.0},{"date":"2021-04-20","close":7920.0},{"date":"2021-04-21","close":7940.0},{"date":"2021-04-22","close":7940.0},{"date":"2021-04-23","close":7920.0},{"date":"2021-04-26","close":7920.0},{"date":"2021-04-27","close":7870.0},{"date":"2021-04-28","close":7650.0},{"date":"2021-04-29","close":8250.0},{"date":"2021-04-30","close":8120.0},{"date":"2021-05-03","close":8070.0},{"date":"2021-05-04","close":8110.0},{"date":"2021-05-06","close":8460.0},{"date":"2021-05-07","close":8490.0},{"date":"2021-05-10","close":8600.0},{"date":"2021-05-11","close":8670.0},{"date":"2021-05-12","close":8770.0},{"date":"2021-05-13","close":8690.0},{"date":"2021-05-14","close":8770.0},{"date":"2021-05-17","close":8600.0},{"date":"2021-05-18","close":8600.0},{"date":"2021-05-20","close":8810.0},{"date":"2021-05-21","close":8800.0},{"date":"2021-05-24","close":8950.0},{"date":"2021-05-25","close":9130.0},{"date":"2021-05-26","close":9220.0},{"date":"2021-05-27","close":9710.0},{"date":"2021-05-28","close":9600.0},{"date":"2021-05-31","close":9410.0},{"date":"2021-06-01","close":9470.0},{"date":"2021-06-02","close":9420.0},{"date":"2021-06-03","close":9380.0},{"date":"2021-06-04","close":9500.0},{"date":"2021-06-07","close":9280.0},{"date":"2021-06-08","close":8960.0},{"date":"2021-06-09","close":8800.0},{"date":"2021-06-10","close":9000.0},{"date":"2021-06-11","close":9100.0},{"date":"2021-06-14","close":9020.0},{"date":"2021-06-15","close":9030.0},{"date":"2021-06-16","close":9010.0},{"date":"2021-06-17","close":9020.0},{"date":"2021-06-18","close":9040.0},{"date":"2021-06-21","close":9060.0},{"date":"2021-06-22","close":9050.0},{"date":"2021-06-23","close":8860.0},{"date":"2021-06-24","close":8980.0},{"date":"2021-06-25","close":9100.0},{"date":"2021-06-28","close":9010.0},{"date":"2021-06-29","close":8970.0},{"date":"2021-06-30","close":8950.0},{"date":"2021-07-01","close":8760.0},{"date":"2021-07-02","close":9010.0},{"date":"2021-07-05","close":9230.0},{"date":"2021-07-06","close":10000.0},{"date":"2021-07-07","close":9820.0},{"date":"2021-07-08","close":9630.0},{"date":"2021-07-09","close":9900.0},{"date":"2021-07-12","close":9750.0},{"date":"2021-07-13","close":10050.0},{"date":"2021-07-14","close":10150.0},{"date":"2021-07-15","close":10300.0},{"date":"2021-07-16","close":10500.0},{"date":"2021-07-19","close":10700.0},{"date":"2021-07-20","close":10550.0},{"date":"2021-07-21","close":11350.0},{"date":"2021-07-22","close":11350.0},{"date":"2021-07-23","close":11700.0},{"date":"2021-07-26","close":11800.0},{"date":"2021-07-27","close":10000.0},{"date":"2021-07-28","close":9550.0},{"date":"2021-07-29","close":8330.0},{"date":"2021-07-30","close":8290.0},{"date":"2021-08-02","close":8160.0},{"date":"2021-08-03","close":8160.0},{"date":"2021-08-04","close":8320.0},{"date":"2021-08-05","close":8430.0},{"date":"2021-08-06","close":8450.0},{"date":"2021-08-09","close":8430.0},{"date":"2021-08-10","close":8330.0},{"date":"2021-08-11","close":8200.0},{"date":"2021-08-12","close":8220.0},{"date":"2021-08-13","close":7980.0},{"date":"2021-08-17","close":7700.0},{"date":"2021-08-18","close":7820.0},{"date":"2021-08-19","close":7700.0},{"date":"2021-08-20","close":7420.0},{"date":"2021-08-23","close":7710.0},{"date":"2021-08-24","close":8410.0},{"date":"2021-08-25","close":8420.0},{"date":"2021-08-26","close":8510.0},{"date":"2021-08-27","close":8170.0},{"date":"2021-08-30","close":7750.0},{"date":"2021-08-31","close":8200.0},{"date":"2021-09-01","close":8150.0},{"date":"2021-09-02","close":8550.0},{"date":"2021-09-03","close":8680.0},{"date":"2021-09-06","close":8720.0},{"date":"2021-09-07","close":8680.0},{"date":"2021-09-08","close":8480.0},{"date":"2021-09-09","close":8480.0},{"date":"2021-09-10","close":8610.0},{"date":"2021-09-13","close":8350.0},{"date":"2021-09-14","close":8550.0},{"date":"2021-09-15","close":8660.0},{"date":"2021-09-16","close":8770.0},{"date":"2021-09-17","close":8560.0},{"date":"2021-09-23","close":8300.0},{"date":"2021-09-24","close":8230.0},{"date":"2021-09-27","close":8520.0},{"date":"2021-09-28","close":8470.0},{"date":"2021-09-29","close":8460.0},{"date":"2021-09-30","close":8410.0},{"date":"2021-10-01","close":8340.0},{"date":"2021-10-05","close":8190.0},{"date":"2021-10-06","close":7900.0},{"date":"2021-10-07","close":8100.0},{"date":"2021-10-08","close":8220.0},{"date":"2021-10-12","close":8150.0},{"date":"2021-10-13","close":8140.0},{"date":"2021-10-14","close":8440.0},{"date":"2021-10-15","close":8470.0},{"date":"2021-10-18","close":8420.0},{"date":"2021-10-19","close":8430.0},{"date":"2021-10-20","close":8380.0},{"date":"2021-10-21","close":8080.0},{"date":"2021-10-22","close":8130.0},{"date":"2021-10-25","close":7990.0},{"date":"2021-10-26","close":8000.0},{"date":"2021-10-27","close":8100.0},{"date":"2021-10-28","close":8020.0},{"date":"2021-10-29","close":7940.0},{"date":"2021-11-01","close":7820.0},{"date":"2021-11-02","close":7690.0},{"date":"2021-11-03","close":7370.0},{"date":"2021-11-04","close":7390.0},{"date":"2021-11-05","close":7440.0},{"date":"2021-11-08","close":7550.0},{"date":"2021-11-09","close":7370.0},{"date":"2021-11-10","close":7220.0},{"date":"2021-11-11","close":7220.0},{"date":"2021-11-12","close":7300.0},{"date":"2021-11-15","close":7390.0},{"date":"2021-11-16","close":7700.0},{"date":"2021-11-17","close":8030.0},{"date":"2021-11-18","close":8000.0},{"date":"2021-11-19","close":8070.0},{"date":"2021-11-22","close":8340.0},{"date":"2021-11-23","close":8240.0},{"date":"2021-11-24","close":8330.0},{"date":"2021-11-25","close":8310.0},{"date":"2021-11-26","close":8280.0},{"date":"2021-11-29","close":8240.0},{"date":"2021-11-30","close":8010.0},{"date":"2021-12-01","close":8280.0},{"date":"2021-12-02","close":8380.0},{"date":"2021-12-03","close":8260.0},{"date":"2021-12-06","close":8080.0},{"date":"2021-12-07","close":8020.0},{"date":"2021-12-08","close":8000.0},{"date":"2021-12-09","close":8020.0},{"date":"2021-12-10","close":7990.0},{"date":"2021-12-13","close":8100.0},{"date":"2021-12-14","close":8090.0},{"date":"2021-12-15","close":8240.0},{"date":"2021-12-16","close":8240.0},{"date":"2021-12-17","close":8140.0},{"date":"2021-12-20","close":8190.0},{"date":"2021-12-21","close":7950.0},{"date":"2021-12-22","close":7830.0},{"date":"2021-12-23","close":7530.0},{"date":"2021-12-24","close":7780.0},{"date":"2021-12-27","close":7600.0},{"date":"2021-12-28","close":7430.0},{"date":"2021-12-29","close":7670.0},{"date":"2021-12-30","close":7650.0},{"date":"2022-01-03","close":7630.0},{"date":"2022-01-04","close":7440.0},{"date":"2022-01-05","close":7350.0},{"date":"2022-01-06","close":7160.0},{"date":"2022-01-07","close":7460.0},{"date":"2022-01-10","close":7520.0},{"date":"2022-01-11","close":7520.0},{"date":"2022-01-12","close":7610.0},{"date":"2022-01-13","close":7670.0},{"date":"2022-01-14","close":7860.0},{"date":"2022-01-17","close":7810.0},{"date":"2022-01-18","close":7810.0},{"date":"2022-01-19","close":6700.0},{"date":"2022-01-20","close":7330.0},{"date":"2022-01-21","close":7500.0},{"date":"2022-01-24","close":7380.0},{"date":"2022-01-25","close":6930.0},{"date":"2022-01-26","close":6930.0},{"date":"2022-01-27","close":6500.0},{"date":"2022-01-28","close":6550.0},{"date":"2022-02-03","close":6690.0},{"date":"2022-02-04","close":6750.0},{"date":"2022-02-07","close":6750.0},{"date":"2022-02-08","close":6750.0},{"date":"2022-02-09","close":6750.0},{"date":"2022-02-10","close":7030.0},{"date":"2022-02-11","close":6940.0},{"date":"2022-02-14","close":6940.0},{"date":"2022-02-15","close":6790.0},{"date":"2022-02-16","close":7630.0},{"date":"2022-02-17","close":7680.0},{"date":"2022-02-18","close":7570.0},{"date":"2022-02-21","close":7530.0},{"date":"2022-02-22","close":7530.0},{"date":"2022-02-23","close":7530.0},{"date":"2022-02-24","close":7150.0},{"date":"2022-02-25","close":7390.0},{"date":"2022-02-28","close":7390.0},{"date":"2022-03-02","close":7490.0},{"date":"2022-03-03","close":7430.0},{"date":"2022-03-04","close":7430.0},{"date":"2022-03-07","close":7250.0},{"date":"2022-03-08","close":7200.0},{"date":"2022-03-10","close":7200.0},{"date":"2022-03-11","close":7200.0},{"date":"2022-03-14","close":7800.0},{"date":"2022-03-15","close":7800.0},{"date":"2022-03-16","close":7800.0},{"date":"2022-03-17","close":7290.0},{"date":"2022-03-18","close":7620.0},{"date":"2022-03-21","close":7620.0},{"date":"2022-03-22","close":7610.0},{"date":"2022-03-23","close":7630.0},{"date":"2022-03-24","close":7530.0},{"date":"2022-03-25","close":7700.0},{"date":"2022-03-28","close":7560.0},{"date":"2022-03-29","close":7690.0},{"date":"2022-03-30","close":7690.0},{"date":"2022-03-31","close":7490.0},{"date":"2022-04-01","close":7420.0},{"date":"2022-04-04","close":7650.0},{"date":"2022-04-05","close":7520.0},{"date":"2022-04-06","close":7500.0},{"date":"2022-04-07","close":7430.0},{"date":"2022-04-08","close":7260.0},{"date":"2022-04-11","close":7090.0},{"date":"2022-04-12","close":6970.0},{"date":"2022-04-13","close":7120.0},{"date":"2022-04-14","close":7100.0},{"date":"2022-04-15","close":6960.0},{"date":"2022-04-18","close":6880.0},{"date":"2022-04-19","close":6870.0},{"date":"2022-04-20","close":6800.0},{"date":"2022-04-21","close":6690.0},{"date":"2022-04-22","close":6400.0},{"date":"2022-04-25","close":6160.0},{"date":"2022-04-26","close":6240.0},{"date":"2022-04-27","close":6080.0},{"date":"2022-04-28","close":5990.0},{"date":"2022-04-29","close":6030.0},{"date":"2022-05-02","close":6320.0},{"date":"2022-05-03","close":6470.0},{"date":"2022-05-04","close":6610.0},{"date":"2022-05-06","close":6520.0},{"date":"2022-05-09","close":6280.0},{"date":"2022-05-10","close":6220.0},{"date":"2022-05-11","close":6230.0},{"date":"2022-05-12","close":6050.0},{"date":"2022-05-13","close":6070.0},{"date":"2022-05-16","close":6390.0},{"date":"2022-05-17","close":6220.0},{"date":"2022-05-18","close":6060.0},{"date":"2022-05-19","close":5960.0},{"date":"2022-05-20","close":5970.0},{"date":"2022-05-23","close":5980.0},{"date":"2022-05-24","close":5880.0},{"date":"2022-05-25","close":5960.0},{"date":"2022-05-26","close":5900.0},{"date":"2022-05-27","close":5910.0},{"date":"2022-05-30","close":5900.0},{"date":"2022-05-31","close":5970.0},{"date":"2022-06-02","close":6750.0},{"date":"2022-06-03","close":6520.0},{"date":"2022-06-07","close":6340.0},{"date":"2022-06-08","close":6250.0},{"date":"2022-06-09","close":6370.0},{"date":"2022-06-10","close":6180.0},{"date":"2022-06-13","close":5880.0},{"date":"2022-06-14","close":5610.0},{"date":"2022-06-15","close":5280.0},{"date":"2022-06-16","close":5250.0},{"date":"2022-06-17","close":5130.0},{"date":"2022-06-20","close":4900.0},{"date":"2022-06-21","close":4975.0},{"date":"2022-06-22","close":4800.0},{"date":"2022-06-23","close":4630.0},{"date":"2022-06-24","close":4865.0},{"date":"2022-06-27","close":5010.0},{"date":"2022-06-28","close":4955.0},{"date":"2022-06-29","close":5050.0},{"date":"2022-06-30","close":4980.0},{"date":"2022-07-01","close":4850.0},{"date":"2022-07-04","close":4670.0},{"date":"2022-07-05","close":4740.0},{"date":"2022-07-06","close":4800.0},{"date":"2022-07-07","close":4830.0},{"date":"2022-07-08","close":4890.0},{"date":"2022-07-11","close":4985.0},{"date":"2022-07-12","close":4860.0},{"date":"2022-07-13","close":5680.0},{"date":"2022-07-14","close":5300.0},{"date":"2022-07-15","close":5670.0},{"date":"2022-07-18","close":5720.0},{"date":"2022-07-19","close":5690.0},{"date":"2022-07-20","close":5600.0},{"date":"2022-07-21","close":5660.0},{"date":"2022-07-22","close":5460.0},{"date":"2022-07-25","close":5610.0},{"date":"2022-07-26","close":5530.0},{"date":"2022-07-27","close":5610.0},{"date":"2022-07-28","close":5550.0},{"date":"2022-07-29","close":5740.0},{"date":"2022-08-01","close":5690.0},{"date":"2022-08-02","close":5510.0},{"date":"2022-08-03","close":5670.0},{"date":"2022-08-04","close":5990.0},{"date":"2022-08-05","close":6710.0},{"date":"2022-08-08","close":7540.0},{"date":"2022-08-09","close":7230.0},{"date":"2022-08-10","close":7290.0},{"date":"2022-08-11","close":8070.0},{"date":"2022-08-12","close":8070.0},{"date":"2022-08-16","close":7910.0},{"date":"2022-08-17","close":8290.0},{"date":"2022-08-18","close":8520.0},{"date":"2022-08-19","close":8450.0},{"date":"2022-08-22","close":8650.0},{"date":"2022-08-23","close":8660.0},{"date":"2022-08-24","close":8500.0},{"date":"2022-08-25","close":8530.0},{"date":"2022-08-26","close":8290.0},{"date":"2022-08-29","close":8100.0},{"date":"2022-08-30","close":8020.0},{"date":"2022-08-31","close":8150.0},{"date":"2022-09-01","close":8070.0},{"date":"2022-09-02","close":8450.0},{"date":"2022-09-05","close":8250.0},{"date":"2022-09-06","close":8110.0},{"date":"2022-09-07","close":7910.0},{"date":"2022-09-08","close":8100.0},{"date":"2022-09-13","close":8070.0},{"date":"2022-09-14","close":7360.0},{"date":"2022-09-15","close":8110.0},{"date":"2022-09-16","close":8140.0},{"date":"2022-09-19","close":8160.0},{"date":"2022-09-20","close":8360.0},{"date":"2022-09-21","close":8420.0},{"date":"2022-09-22","close":8550.0},{"date":"2022-09-23","close":8230.0},{"date":"2022-09-26","close":7670.0},{"date":"2022-09-27","close":8080.0},{"date":"2022-09-28","close":7660.0},{"date":"2022-09-29","close":7660.0},{"date":"2022-09-30","close":7550.0},{"date":"2022-10-04","close":7310.0},{"date":"2022-10-05","close":6750.0},{"date":"2022-10-06","close":6960.0},{"date":"2022-10-07","close":7000.0},{"date":"2022-10-11","close":7450.0},{"date":"2022-10-12","close":7250.0},{"date":"2022-10-13","close":7200.0},{"date":"2022-10-14","close":7250.0},{"date":"2022-10-17","close":7180.0},{"date":"2022-10-18","close":7090.0},{"date":"2022-10-19","close":6950.0},{"date":"2022-10-20","close":6810.0},{"date":"2022-10-21","close":6530.0},{"date":"2022-10-24","close":6230.0},{"date":"2022-10-25","close":6090.0},{"date":"2022-10-26","close":5620.0},{"date":"2022-10-27","close":5610.0},{"date":"2022-10-28","close":5790.0},{"date":"2022-10-31","close":5950.0},{"date":"2022-11-01","close":6420.0},{"date":"2022-11-02","close":6460.0},{"date":"2022-11-03","close":6110.0},{"date":"2022-11-04","close":6360.0},{"date":"2022-11-07","close":6090.0},{"date":"2022-11-08","close":6170.0},{"date":"2022-11-09","close":5820.0},{"date":"2022-11-10","close":5500.0},{"date":"2022-11-11","close":5500.0},{"date":"2022-11-14","close":5170.0},{"date":"2022-11-15","close":5200.0},{"date":"2022-11-16","close":5280.0},{"date":"2022-11-17","close":5230.0},{"date":"2022-11-18","close":5160.0},{"date":"2022-11-21","close":5100.0},{"date":"2022-11-22","close":5130.0},{"date":"2022-11-23","close":5080.0},{"date":"2022-11-24","close":5260.0},{"date":"2022-11-25","close":5360.0},{"date":"2022-11-28","close":5390.0},{"date":"2022-11-29","close":5410.0},{"date":"2022-11-30","close":5340.0},{"date":"2022-12-01","close":5340.0},{"date":"2022-12-02","close":5340.0},{"date":"2022-12-05","close":5120.0},{"date":"2022-12-06","close":5140.0},{"date":"2022-12-07","close":5080.0},{"date":"2022-12-08","close":4960.0},{"date":"2022-12-09","close":4965.0},{"date":"2022-12-12","close":4915.0},{"date":"2022-12-13","close":4900.0},{"date":"2022-12-14","close":5020.0},{"date":"2022-12-15","close":4990.0},{"date":"2022-12-16","close":4980.0},{"date":"2022-12-19","close":4895.0},{"date":"2022-12-20","close":4770.0},{"date":"2022-12-21","close":4690.0},{"date":"2022-12-22","close":4740.0},{"date":"2022-12-23","close":4580.0},{"date":"2022-12-26","close":4500.0},{"date":"2022-12-27","close":4650.0},{"date":"2022-12-28","close":4500.0},{"date":"2022-12-29","close":4500.0},{"date":"2023-01-02","close":4320.0},{"date":"2023-01-03","close":4455.0},{"date":"2023-01-04","close":4465.0},{"date":"2023-01-05","close":4500.0},{"date":"2023-01-06","close":4630.0},{"date":"2023-01-09","close":4765.0},{"date":"2023-01-10","close":4680.0},{"date":"2023-01-11","close":4705.0},{"date":"2023-01-12","close":4700.0},{"date":"2023-01-13","close":4770.0},{"date":"2023-01-16","close":4770.0},{"date":"2023-01-17","close":4790.0},{"date":"2023-01-18","close":5120.0},{"date":"2023-01-19","close":4735.0},{"date":"2023-01-20","close":4750.0},{"date":"2023-01-25","close":4885.0},{"date":"2023-01-26","close":4920.0},{"date":"2023-01-27","close":4910.0},{"date":"2023-01-30","close":4975.0},{"date":"2023-01-31","close":4905.0},{"date":"2023-02-01","close":4910.0},{"date":"2023-02-02","close":4935.0},{"date":"2023-02-03","close":4995.0},{"date":"2023-02-06","close":4955.0},{"date":"2023-02-07","close":4815.0},{"date":"2023-02-08","close":4775.0},{"date":"2023-02-09","close":4770.0},{"date":"2023-02-10","close":4640.0},{"date":"2023-02-13","close":4700.0},{"date":"2023-02-14","close":4610.0},{"date":"2023-02-15","close":4310.0},{"date":"2023-02-16","close":4315.0},{"date":"2023-02-17","close":5010.0},{"date":"2023-02-20","close":4965.0},{"date":"2023-02-21","close":5040.0},{"date":"2023-02-22","close":4945.0},{"date":"2023-02-23","close":4955.0},{"date":"2023-02-24","close":4955.0},{"date":"2023-02-27","close":4955.0},{"date":"2023-02-28","close":5040.0},{"date":"2023-03-02","close":5000.0},{"date":"2023-03-03","close":5520.0},{"date":"2023-03-06","close":5800.0},{"date":"2023-03-07","close":5800.0},{"date":"2023-03-08","close":5660.0},{"date":"2023-03-09","close":5840.0},{"date":"2023-03-10","close":6220.0},{"date":"2023-03-13","close":6300.0},{"date":"2023-03-14","close":6180.0},{"date":"2023-03-15","close":5910.0},{"date":"2023-03-16","close":4150.0},{"date":"2023-03-17","close":4935.0},{"date":"2023-03-20","close":4645.0},{"date":"2023-03-21","close":4395.0},{"date":"2023-03-22","close":4400.0},{"date":"2023-03-23","close":4325.0},{"date":"2023-03-24","close":4175.0},{"date":"2023-03-27","close":4200.0},{"date":"2023-03-28","close":4280.0},{"date":"2023-03-29","close":4235.0},{"date":"2023-03-30","close":4390.0},{"date":"2023-03-31","close":4185.0},{"date":"2023-04-03","close":4135.0},{"date":"2023-04-04","close":4300.0},{"date":"2023-04-05","close":4395.0},{"date":"2023-04-06","close":4580.0},{"date":"2023-04-07","close":4650.0},{"date":"2023-04-10","close":4770.0},{"date":"2023-04-11","close":4635.0},{"date":"2023-04-12","close":4500.0},{"date":"2023-04-13","close":4325.0},{"date":"2023-04-14","close":4365.0},{"date":"2023-04-17","close":4280.0},{"date":"2023-04-18","close":4380.0},{"date":"2023-04-19","close":4335.0},{"date":"2023-04-20","close":4210.0},{"date":"2023-04-21","close":4200.0},{"date":"2023-04-24","close":4105.0},{"date":"2023-04-25","close":4040.0},{"date":"2023-04-26","close":4015.0},{"date":"2023-04-27","close":4090.0},{"date":"2023-04-28","close":4015.0},{"date":"2023-05-02","close":4010.0},{"date":"2023-05-03","close":4015.0},{"date":"2023-05-04","close":4020.0},{"date":"2023-05-08","close":4045.0},{"date":"2023-05-09","close":4045.0},{"date":"2023-05-10","close":4050.0},{"date":"2023-05-11","close":3985.0},{"date":"2023-05-12","close":3810.0},{"date":"2023-05-15","close":3750.0},{"date":"2023-05-16","close":3600.0},{"date":"2023-05-17","close":3760.0},{"date":"2023-05-18","close":3770.0},{"date":"2023-05-19","close":3750.0},{"date":"2023-05-22","close":3785.0},{"date":"2023-05-23","close":3765.0},{"date":"2023-05-24","close":4020.0},{"date":"2023-05-25","close":3965.0},{"date":"2023-05-26","close":3850.0},{"date":"2023-05-30","close":3815.0},{"date":"2023-05-31","close":3755.0},{"date":"2023-06-01","close":3765.0},{"date":"2023-06-02","close":3805.0},{"date":"2023-06-05","close":3805.0},{"date":"2023-06-07","close":4000.0},{"date":"2023-06-08","close":4045.0},{"date":"2023-06-09","close":4310.0},{"date":"2023-06-12","close":4400.0},{"date":"2023-06-13","close":4440.0},{"date":"2023-06-14","close":4405.0},{"date":"2023-06-15","close":4630.0},{"date":"2023-06-16","close":5490.0},{"date":"2023-06-19","close":5610.0},{"date":"2023-06-20","close":5740.0},{"date":"2023-06-21","close":5670.0},{"date":"2023-06-22","close":5910.0},{"date":"2023-06-23","close":5630.0},{"date":"2023-06-26","close":5200.0},{"date":"2023-06-27","close":5280.0},{"date":"2023-06-28","close":5540.0},{"date":"2023-06-29","close":5900.0},{"date":"2023-06-30","close":5950.0},{"date":"2023-07-03","close":5920.0},{"date":"2023-07-04","close":5720.0},{"date":"2023-07-05","close":5650.0},{"date":"2023-07-06","close":5620.0},{"date":"2023-07-07","close":5790.0},{"date":"2023-07-10","close":5820.0},{"date":"2023-07-11","close":6380.0},{"date":"2023-07-12","close":6730.0},{"date":"2023-07-13","close":6050.0},{"date":"2023-07-14","close":5900.0},{"date":"2023-07-17","close":5710.0},{"date":"2023-07-18","close":6200.0},{"date":"2023-07-19","close":6180.0},{"date":"2023-07-20","close":6520.0},{"date":"2023-07-21","close":6460.0},{"date":"2023-07-24","close":6410.0},{"date":"2023-07-25","close":6130.0},{"date":"2023-07-26","close":6020.0},{"date":"2023-07-27","close":6080.0},{"date":"2023-07-28","close":5770.0},{"date":"2023-07-31","close":5980.0},{"date":"2023-08-01","close":5890.0},{"date":"2023-08-02","close":5840.0},{"date":"2023-08-03","close":5600.0},{"date":"2023-08-04","close":5400.0},{"date":"2023-08-07","close":5690.0},{"date":"2023-08-08","close":5230.0},{"date":"2023-08-09","close":5340.0},{"date":"2023-08-10","close":4980.0},{"date":"2023-08-11","close":5190.0},{"date":"2023-08-14","close":5360.0},{"date":"2023-08-16","close":5180.0},{"date":"2023-08-17","close":5230.0},{"date":"2023-08-18","close":5180.0},{"date":"2023-08-21","close":4560.0},{"date":"2023-08-22","close":4335.0},{"date":"2023-08-23","close":4935.0},{"date":"2023-08-24","close":5300.0},{"date":"2023-08-25","close":5330.0},{"date":"2023-08-28","close":5280.0},{"date":"2023-08-29","close":5200.0},{"date":"2023-08-30","close":5270.0},{"date":"2023-08-31","close":5130.0},{"date":"2023-09-01","close":5090.0},{"date":"2023-09-04","close":5070.0},{"date":"2023-09-05","close":4960.0},{"date":"2023-09-06","close":4995.0},{"date":"2023-09-07","close":4865.0},{"date":"2023-09-08","close":4880.0},{"date":"2023-09-11","close":5050.0},{"date":"2023-09-12","close":5120.0},{"date":"2023-09-13","close":4950.0},{"date":"2023-09-14","close":4950.0},{"date":"2023-09-15","close":4830.0},{"date":"2023-09-18","close":4810.0},{"date":"2023-09-19","close":4700.0},{"date":"2023-09-20","close":4670.0},{"date":"2023-09-21","close":4470.0},{"date":"2023-09-22","close":4370.0},{"date":"2023-09-25","close":4610.0},{"date":"2023-09-26","close":4495.0},{"date":"2023-09-27","close":4340.0},{"date":"2023-10-04","close":4130.0},{"date":"2023-10-05","close":4070.0},{"date":"2023-10-06","close":4240.0},{"date":"2023-10-10","close":4220.0},{"date":"2023-10-11","close":4185.0},{"date":"2023-10-12","close":4370.0},{"date":"2023-10-13","close":4580.0},{"date":"2023-10-16","close":4900.0},{"date":"2023-10-17","close":5060.0},{"date":"2023-10-18","close":5060.0},{"date":"2023-10-19","close":5060.0},{"date":"2023-10-20","close":4880.0},{"date":"2023-10-23","close":4700.0},{"date":"2023-10-24","close":4595.0},{"date":"2023-10-25","close":4800.0},{"date":"2023-10-26","close":4805.0},{"date":"2023-10-27","close":4590.0},{"date":"2023-10-30","close":4605.0},{"date":"2023-10-31","close":4570.0},{"date":"2023-11-01","close":4380.0},{"date":"2023-11-02","close":4090.0},{"date":"2023-11-03","close":4095.0},{"date":"2023-11-06","close":4115.0},{"date":"2023-11-07","close":3870.0},{"date":"2023-11-08","close":3680.0},{"date":"2023-11-09","close":3720.0},{"date":"2023-11-10","close":3630.0},{"date":"2023-11-13","close":3020.0},{"date":"2023-11-14","close":2860.0},{"date":"2023-11-15","close":2840.0},{"date":"2023-11-16","close":2880.0},{"date":"2023-11-17","close":2830.0},{"date":"2023-11-20","close":3220.0},{"date":"2023-11-21","close":3255.0},{"date":"2023-11-22","close":3220.0},{"date":"2023-11-23","close":3145.0},{"date":"2023-11-24","close":3200.0},{"date":"2023-11-27","close":3220.0},{"date":"2023-11-28","close":3105.0},{"date":"2023-11-29","close":3050.0},{"date":"2023-11-30","close":3050.0},{"date":"2023-12-01","close":3020.0},{"date":"2023-12-04","close":2930.0},{"date":"2023-12-05","close":2910.0},{"date":"2023-12-06","close":2825.0},{"date":"2023-12-07","close":2810.0},{"date":"2023-12-08","close":2890.0},{"date":"2023-12-11","close":2890.0},{"date":"2023-12-12","close":2835.0},{"date":"2023-12-13","close":2900.0},{"date":"2023-12-14","close":2855.0},{"date":"2023-12-15","close":2890.0},{"date":"2023-12-18","close":2965.0},{"date":"2023-12-19","close":3035.0},{"date":"2023-12-20","close":2995.0},{"date":"2023-12-21","close":3000.0},{"date":"2023-12-22","close":2995.0},{"date":"2023-12-26","close":2975.0},{"date":"2023-12-27","close":2935.0},{"date":"2023-12-28","close":2955.0},{"date":"2024-01-02","close":3030.0},{"date":"2024-01-03","close":3200.0},{"date":"2024-01-04","close":3205.0},{"date":"2024-01-05","close":3435.0},{"date":"2024-01-08","close":3715.0},{"date":"2024-01-09","close":3800.0},{"date":"2024-01-10","close":3610.0},{"date":"2024-01-11","close":3405.0},{"date":"2024-01-12","close":3290.0},{"date":"2024-01-15","close":3245.0},{"date":"2024-01-16","close":3300.0},{"date":"2024-01-17","close":3130.0},{"date":"2024-01-18","close":2970.0},{"date":"2024-01-19","close":3015.0},{"date":"2024-01-22","close":2985.0},{"date":"2024-01-23","close":3005.0},{"date":"2024-01-24","close":3000.0},{"date":"2024-01-25","close":2955.0},{"date":"2024-01-26","close":3150.0},{"date":"2024-01-29","close":3055.0},{"date":"2024-01-30","close":3160.0},{"date":"2024-01-31","close":3135.0},{"date":"2024-02-01","close":3005.0},{"date":"2024-02-02","close":2960.0},{"date":"2024-02-05","close":2960.0},{"date":"2024-02-06","close":2885.0},{"date":"2024-02-07","close":2815.0},{"date":"2024-02-08","close":2865.0},{"date":"2024-02-13","close":3070.0},{"date":"2024-02-14","close":3150.0},{"date":"2024-02-15","close":3130.0},{"date":"2024-02-16","close":3050.0},{"date":"2024-02-19","close":3160.0},{"date":"2024-02-20","close":3025.0},{"date":"2024-02-21","close":3090.0},{"date":"2024-02-22","close":3200.0},{"date":"2024-02-23","close":3155.0},{"date":"2024-02-26","close":3250.0},{"date":"2024-02-27","close":3300.0},{"date":"2024-02-28","close":3265.0},{"date":"2024-02-29","close":3030.0},{"date":"2024-03-04","close":3060.0},{"date":"2024-03-05","close":2940.0},{"date":"2024-03-06","close":2955.0},{"date":"2024-03-07","close":2960.0},{"date":"2024-03-08","close":2885.0},{"date":"2024-03-11","close":2935.0},{"date":"2024-03-12","close":2890.0},{"date":"2024-03-13","close":2995.0},{"date":"2024-03-14","close":2935.0},{"date":"2024-03-15","close":2855.0},{"date":"2024-03-18","close":2965.0},{"date":"2024-03-19","close":2955.0},{"date":"2024-03-20","close":2810.0},{"date":"2024-03-21","close":3060.0},{"date":"2024-03-22","close":3080.0},{"date":"2024-03-25","close":2980.0},{"date":"2024-03-26","close":2935.0},{"date":"2024-03-27","close":2885.0},{"date":"2024-03-28","close":2840.0},{"date":"2024-03-29","close":2890.0},{"date":"2024-04-01","close":2905.0},{"date":"2024-04-02","close":2800.0},{"date":"2024-04-03","close":2825.0},{"date":"2024-04-04","close":2885.0},{"date":"2024-04-05","close":2800.0},{"date":"2024-04-08","close":3145.0},{"date":"2024-04-09","close":3040.0},{"date":"2024-04-11","close":3005.0},{"date":"2024-04-12","close":3000.0},{"date":"2024-04-15","close":2930.0},{"date":"2024-04-16","close":2905.0},{"date":"2024-04-17","close":3070.0},{"date":"2024-04-18","close":3335.0},{"date":"2024-04-19","close":3365.0},{"date":"2024-04-22","close":3340.0},{"date":"2024-04-23","close":3410.0},{"date":"2024-04-24","close":3400.0},{"date":"2024-04-25","close":3495.0},{"date":"2024-04-26","close":3660.0},{"date":"2024-04-29","close":3385.0},{"date":"2024-04-30","close":3280.0},{"date":"2024-05-02","close":3280.0},{"date":"2024-05-03","close":3340.0},{"date":"2024-05-07","close":3570.0},{"date":"2024-05-08","close":3675.0},{"date":"2024-05-09","close":3635.0},{"date":"2024-05-10","close":3595.0},{"date":"2024-05-13","close":3735.0},{"date":"2024-05-14","close":3680.0},{"date":"2024-05-16","close":3590.0},{"date":"2024-05-17","close":3715.0},{"date":"2024-05-20","close":3675.0},{"date":"2024-05-21","close":3690.0},{"date":"2024-05-22","close":3580.0},{"date":"2024-05-23","close":3690.0},{"date":"2024-05-24","close":3825.0},{"date":"2024-05-27","close":3695.0},{"date":"2024-05-28","close":3655.0},{"date":"2024-05-29","close":3590.0},{"date":"2024-05-30","close":3410.0},{"date":"2024-05-31","close":3070.0},{"date":"2024-06-03","close":2290.0},{"date":"2024-06-04","close":2550.0},{"date":"2024-06-05","close":2905.0},{"date":"2024-06-07","close":3030.0},{"date":"2024-06-10","close":2905.0},{"date":"2024-06-11","close":2705.0},{"date":"2024-06-12","close":2590.0},{"date":"2024-06-13","close":2650.0},{"date":"2024-06-14","close":2470.0},{"date":"2024-06-17","close":2555.0},{"date":"2024-06-18","close":2955.0},{"date":"2024-06-19","close":3080.0},{"date":"2024-06-20","close":2830.0},{"date":"2024-06-21","close":2610.0},{"date":"2024-06-24","close":2540.0},{"date":"2024-06-25","close":2385.0},{"date":"2024-06-26","close":2380.0},{"date":"2024-06-27","close":2470.0},{"date":"2024-06-28","close":2365.0},{"date":"2024-07-01","close":2290.0},{"date":"2024-07-02","close":2320.0},{"date":"2024-07-03","close":2280.0},{"date":"2024-07-04","close":2490.0},{"date":"2024-07-05","close":2460.0},{"date":"2024-07-08","close":2450.0},{"date":"2024-07-09","close":2335.0},{"date":"2024-07-10","close":2310.0},{"date":"2024-07-11","close":2100.0},{"date":"2024-07-12","close":1949.0},{"date":"2024-07-15","close":1948.0},{"date":"2024-07-16","close":1944.0},{"date":"2024-07-17","close":1859.0},{"date":"2024-07-18","close":1911.0},{"date":"2024-07-19","close":1855.0},{"date":"2024-07-22","close":1786.0},{"date":"2024-07-23","close":1912.0},{"date":"2024-07-24","close":1881.0},{"date":"2024-07-25","close":1796.0},{"date":"2024-07-26","close":1711.0},{"date":"2024-07-29","close":1800.0},{"date":"2024-07-30","close":1729.0},{"date":"2024-07-31","close":1705.0},{"date":"2024-08-01","close":1751.0},{"date":"2024-08-02","close":1714.0},{"date":"2024-08-05","close":1462.0},{"date":"2024-08-06","close":1544.0},{"date":"2024-08-07","close":1519.0},{"date":"2024-08-08","close":1465.0},{"date":"2024-08-09","close":1488.0},{"date":"2024-08-12","close":1474.0},{"date":"2024-08-13","close":1656.0},{"date":"2024-08-14","close":1843.0},{"date":"2024-08-16","close":1839.0},{"date":"2024-08-19","close":1691.0},{"date":"2024-08-20","close":1751.0},{"date":"2024-08-21","close":1712.0},{"date":"2024-08-22","close":1649.0},{"date":"2024-08-23","close":1582.0},{"date":"2024-08-26","close":1579.0},{"date":"2024-08-27","close":1525.0},{"date":"2024-08-28","close":1500.0},{"date":"2024-08-29","close":1441.0},{"date":"2024-08-30","close":1530.0},{"date":"2024-09-02","close":1547.0},{"date":"2024-09-03","close":1518.0},{"date":"2024-09-04","close":1467.0},{"date":"2024-09-05","close":1436.0},{"date":"2024-09-06","close":1445.0},{"date":"2024-09-09","close":1520.0},{"date":"2024-09-10","close":1778.0},{"date":"2024-09-11","close":1704.0},{"date":"2024-09-12","close":1715.0},{"date":"2024-09-13","close":1707.0},{"date":"2024-09-19","close":1911.0},{"date":"2024-09-20","close":1756.0},{"date":"2024-09-23","close":1750.0},{"date":"2024-09-24","close":1730.0},{"date":"2024-09-25","close":1745.0},{"date":"2024-09-26","close":1769.0},{"date":"2024-09-27","close":1729.0},{"date":"2024-09-30","close":1841.0},{"date":"2024-10-02","close":1831.0},{"date":"2024-10-04","close":1837.0},{"date":"2024-10-07","close":1831.0},{"date":"2024-10-08","close":1832.0},{"date":"2024-10-10","close":1849.0},{"date":"2024-10-11","close":1837.0},{"date":"2024-10-14","close":1822.0},{"date":"2024-10-15","close":1805.0},{"date":"2024-10-16","close":1710.0},{"date":"2024-10-17","close":1681.0},{"date":"2024-10-18","close":1610.0},{"date":"2024-10-21","close":1840.0},{"date":"2024-10-22","close":1939.0},{"date":"2024-10-23","close":2100.0},{"date":"2024-10-24","close":1996.0},{"date":"2024-10-25","close":2220.0},{"date":"2024-10-28","close":2170.0},{"date":"2024-10-29","close":2165.0},{"date":"2024-10-30","close":1958.0},{"date":"2024-10-31","close":2045.0},{"date":"2024-11-01","close":2095.0},{"date":"2024-11-04","close":2105.0},{"date":"2024-11-05","close":2070.0},{"date":"2024-11-06","close":2055.0},{"date":"2024-11-07","close":2190.0},{"date":"2024-11-08","close":2150.0},{"date":"2024-11-11","close":2055.0},{"date":"2024-11-12","close":2010.0},{"date":"2024-11-13","close":1896.0},{"date":"2024-11-14","close":1900.0},{"date":"2024-11-15","close":1843.0},{"date":"2024-11-18","close":1968.0},{"date":"2024-11-19","close":1958.0},{"date":"2024-11-20","close":1916.0},{"date":"2024-11-21","close":1898.0},{"date":"2024-11-22","close":1861.0},{"date":"2024-11-25","close":1940.0},{"date":"2024-11-26","close":1934.0},{"date":"2024-11-27","close":1909.0},{"date":"2024-11-28","close":1871.0},{"date":"2024-11-29","close":1701.0},{"date":"2024-12-02","close":1639.0},{"date":"2024-12-03","close":1562.0},{"date":"2024-12-04","close":1515.0},{"date":"2024-12-05","close":1440.0},{"date":"2024-12-06","close":1388.0},{"date":"2024-12-09","close":1452.0},{"date":"2024-12-10","close":1599.0},{"date":"2024-12-11","close":1607.0},{"date":"2024-12-12","close":1581.0},{"date":"2024-12-13","close":1557.0},{"date":"2024-12-16","close":1773.0},{"date":"2024-12-17","close":1710.0},{"date":"2024-12-18","close":1686.0},{"date":"2024-12-19","close":1655.0},{"date":"2024-12-20","close":1495.0},{"date":"2024-12-23","close":1518.0},{"date":"2024-12-24","close":1550.0},{"date":"2024-12-26","close":1531.0},{"date":"2024-12-27","close":1990.0},{"date":"2024-12-30","close":1740.0},{"date":"2025-01-02","close":1610.0},{"date":"2025-01-03","close":1628.0},{"date":"2025-01-06","close":1610.0},{"date":"2025-01-07","close":1576.0},{"date":"2025-01-08","close":1622.0},{"date":"2025-01-09","close":1500.0},{"date":"2025-01-10","close":1524.0},{"date":"2025-01-13","close":1496.0},{"date":"2025-01-14","close":1524.0},{"date":"2025-01-15","close":1511.0},{"date":"2025-01-16","close":1507.0},{"date":"2025-01-17","close":1464.0},{"date":"2025-01-20","close":1400.0},{"date":"2025-01-21","close":1510.0},{"date":"2025-01-22","close":1452.0},{"date":"2025-01-23","close":1412.0},{"date":"2025-01-24","close":1404.0},{"date":"2025-01-31","close":1389.0},{"date":"2025-02-03","close":1300.0},{"date":"2025-02-04","close":1306.0},{"date":"2025-02-05","close":1137.0},{"date":"2025-02-06","close":1070.0},{"date":"2025-02-07","close":1067.0},{"date":"2025-02-10","close":800.0},{"date":"2025-02-11","close":764.0},{"date":"2025-02-12","close":764.0},{"date":"2025-02-13","close":764.0},{"date":"2025-02-14","close":764.0},{"date":"2025-02-17","close":764.0},{"date":"2025-02-18","close":764.0},{"date":"2025-02-19","close":764.0},{"date":"2025-02-20","close":764.0},{"date":"2025-02-21","close":764.0},{"date":"2025-02-24","close":764.0},{"date":"2025-02-25","close":764.0},{"date":"2025-02-26","close":764.0},{"date":"2025-02-27","close":764.0},{"date":"2025-02-28","close":764.0},{"date":"2025-03-04","close":764.0},{"date":"2025-03-05","close":764.0},{"date":"2025-03-06","close":764.0},{"date":"2025-03-07","close":764.0},{"date":"2025-03-10","close":764.0},{"date":"2025-03-11","close":764.0},{"date":"2025-03-12","close":764.0},{"date":"2025-03-13","close":764.0},{"date":"2025-03-14","close":764.0},{"date":"2025-03-17","close":764.0},{"date":"2025-03-18","close":764.0},{"date":"2025-03-19","close":764.0},{"date":"2025-03-20","close":764.0},{"date":"2025-03-21","close":764.0},{"date":"2025-03-24","close":764.0},{"date":"2025-03-25","close":764.0},{"date":"2025-03-26","close":764.0},{"date":"2025-03-27","close":764.0},{"date":"2025-03-28","close":764.0},{"date":"2025-03-31","close":764.0},{"date":"2025-04-01","close":764.0},{"date":"2025-04-02","close":764.0},{"date":"2025-04-03","close":764.0},{"date":"2025-04-04","close":764.0},{"date":"2025-04-07","close":764.0},{"date":"2025-04-08","close":764.0},{"date":"2025-04-09","close":764.0},{"date":"2025-04-10","close":764.0},{"date":"2025-04-11","close":764.0},{"date":"2025-04-14","close":764.0},{"date":"2025-04-15","close":764.0},{"date":"2025-04-16","close":764.0},{"date":"2025-04-17","close":764.0},{"date":"2025-04-18","close":764.0},{"date":"2025-04-21","close":764.0},{"date":"2025-04-22","close":764.0},{"date":"2025-04-23","close":764.0},{"date":"2025-04-24","close":764.0},{"date":"2025-04-25","close":764.0},{"date":"2025-04-28","close":764.0},{"date":"2025-04-29","close":764.0},{"date":"2025-04-30","close":764.0},{"date":"2025-05-02","close":764.0},{"date":"2025-05-07","close":764.0},{"date":"2025-05-08","close":764.0},{"date":"2025-05-09","close":764.0},{"date":"2025-05-12","close":764.0},{"date":"2025-05-13","close":764.0},{"date":"2025-05-14","close":764.0},{"date":"2025-05-15","close":764.0},{"date":"2025-05-16","close":764.0},{"date":"2025-05-19","close":764.0},{"date":"2025-05-20","close":764.0},{"date":"2025-05-21","close":764.0},{"date":"2025-05-22","close":764.0},{"date":"2025-05-23","close":764.0},{"date":"2025-05-26","close":764.0},{"date":"2025-05-27","close":764.0},{"date":"2025-05-28","close":764.0},{"date":"2025-05-29","close":764.0},{"date":"2025-05-30","close":764.0},{"date":"2025-06-02","close":764.0},{"date":"2025-06-04","close":764.0},{"date":"2025-06-05","close":764.0},{"date":"2025-06-09","close":764.0},{"date":"2025-06-10","close":764.0},{"date":"2025-06-11","close":764.0},{"date":"2025-06-12","close":764.0},{"date":"2025-06-13","close":764.0},{"date":"2025-06-16","close":764.0},{"date":"2025-06-17","close":764.0},{"date":"2025-06-18","close":764.0},{"date":"2025-06-19","close":764.0},{"date":"2025-06-20","close":764.0},{"date":"2025-06-23","close":764.0},{"date":"2025-06-24","close":764.0},{"date":"2025-06-25","close":764.0},{"date":"2025-06-26","close":764.0},{"date":"2025-06-27","close":764.0},{"date":"2025-06-30","close":764.0},{"date":"2025-07-01","close":764.0},{"date":"2025-07-02","close":764.0},{"date":"2025-07-03","close":764.0},{"date":"2025-07-04","close":764.0},{"date":"2025-07-07","close":764.0},{"date":"2025-07-08","close":764.0},{"date":"2025-07-09","close":764.0},{"date":"2025-07-10","close":764.0},{"date":"2025-07-11","close":764.0},{"date":"2025-07-14","close":764.0},{"date":"2025-07-15","close":764.0},{"date":"2025-07-16","close":764.0},{"date":"2025-07-17","close":764.0},{"date":"2025-07-18","close":764.0},{"date":"2025-07-21","close":764.0},{"date":"2025-07-22","close":764.0},{"date":"2025-07-23","close":764.0},{"date":"2025-07-24","close":764.0},{"date":"2025-07-25","close":764.0},{"date":"2025-07-28","close":764.0},{"date":"2025-07-29","close":764.0},{"date":"2025-07-30","close":764.0},{"date":"2025-07-31","close":764.0},{"date":"2025-08-01","close":764.0},{"date":"2025-08-04","close":764.0},{"date":"2025-08-05","close":764.0},{"date":"2025-08-06","close":764.0},{"date":"2025-08-07","close":764.0},{"date":"2025-08-08","close":764.0},{"date":"2025-08-11","close":764.0},{"date":"2025-08-12","close":764.0},{"date":"2025-08-13","close":764.0},{"date":"2025-08-14","close":764.0},{"date":"2025-08-18","close":764.0},{"date":"2025-08-19","close":764.0},{"date":"2025-08-20","close":764.0},{"date":"2025-08-21","close":764.0},{"date":"2025-08-22","close":764.0},{"date":"2025-08-25","close":764.0},{"date":"2025-08-26","close":764.0},{"date":"2025-08-27","close":764.0},{"date":"2025-08-28","close":764.0},{"date":"2025-08-29","close":764.0},{"date":"2025-09-01","close":764.0},{"date":"2025-09-02","close":764.0},{"date":"2025-09-03","close":764.0},{"date":"2025-09-04","close":764.0},{"date":"2025-09-05","close":764.0},{"date":"2025-09-08","close":764.0},{"date":"2025-09-09","close":764.0},{"date":"2025-09-10","close":764.0},{"date":"2025-09-11","close":764.0},{"date":"2025-09-12","close":764.0},{"date":"2025-09-15","close":764.0},{"date":"2025-09-16","close":764.0},{"date":"2025-09-17","close":764.0},{"date":"2025-09-18","close":764.0},{"date":"2025-09-19","close":764.0},{"date":"2025-09-22","close":764.0},{"date":"2025-09-23","close":764.0},{"date":"2025-09-24","close":764.0},{"date":"2025-09-25","close":764.0},{"date":"2025-09-26","close":764.0},{"date":"2025-09-29","close":764.0},{"date":"2025-09-30","close":764.0},{"date":"2025-10-01","close":764.0},{"date":"2025-10-02","close":764.0},{"date":"2025-10-10","close":764.0},{"date":"2025-10-13","close":764.0},{"date":"2025-10-14","close":764.0},{"date":"2025-10-15","close":764.0},{"date":"2025-10-16","close":764.0},{"date":"2025-10-17","close":764.0},{"date":"2025-10-20","close":764.0},{"date":"2025-10-21","close":764.0},{"date":"2025-10-22","close":764.0},{"date":"2025-10-23","close":764.0},{"date":"2025-10-24","close":764.0},{"date":"2025-10-27","close":764.0},{"date":"2025-10-28","close":764.0},{"date":"2025-10-29","close":764.0},{"date":"2025-10-30","close":764.0},{"date":"2025-10-31","close":764.0},{"date":"2025-11-03","close":764.0},{"date":"2025-11-04","close":764.0},{"date":"2025-11-05","close":764.0},{"date":"2025-11-06","close":764.0},{"date":"2025-11-07","close":764.0},{"date":"2025-11-10","close":764.0},{"date":"2025-11-11","close":764.0},{"date":"2025-11-12","close":764.0},{"date":"2025-11-13","close":764.0},{"date":"2025-11-14","close":764.0},{"date":"2025-11-17","close":764.0},{"date":"2025-11-18","close":764.0},{"date":"2025-11-19","close":764.0},{"date":"2025-11-20","close":764.0},{"date":"2025-11-21","close":764.0},{"date":"2025-11-24","close":764.0},{"date":"2025-11-25","close":764.0},{"date":"2025-11-26","close":764.0},{"date":"2025-11-27","close":764.0},{"date":"2025-11-28","close":764.0},{"date":"2025-12-01","close":764.0},{"date":"2025-12-02","close":764.0},{"date":"2025-12-03","close":764.0},{"date":"2025-12-04","close":764.0},{"date":"2025-12-05","close":764.0},{"date":"2025-12-08","close":764.0},{"date":"2025-12-09","close":764.0},{"date":"2025-12-10","close":764.0},{"date":"2025-12-11","close":764.0},{"date":"2025-12-12","close":764.0},{"date":"2025-12-15","close":764.0},{"date":"2025-12-16","close":764.0},{"date":"2025-12-17","close":764.0},{"date":"2025-12-18","close":764.0},{"date":"2025-12-19","close":764.0},{"date":"2025-12-22","close":764.0},{"date":"2025-12-23","close":764.0},{"date":"2025-12-24","close":764.0},{"date":"2025-12-26","close":764.0},{"date":"2025-12-29","close":764.0},{"date":"2025-12-30","close":764.0},{"date":"2026-01-02","close":764.0},{"date":"2026-01-05","close":764.0},{"date":"2026-01-06","close":764.0},{"date":"2026-01-07","close":764.0},{"date":"2026-01-08","close":764.0},{"date":"2026-01-09","close":764.0},{"date":"2026-01-12","close":764.0},{"date":"2026-01-13","close":764.0},{"date":"2026-01-14","close":764.0},{"date":"2026-01-15","close":764.0},{"date":"2026-01-16","close":764.0},{"date":"2026-01-19","close":764.0},{"date":"2026-01-20","close":764.0},{"date":"2026-01-21","close":764.0},{"date":"2026-01-22","close":764.0},{"date":"2026-01-23","close":764.0},{"date":"2026-01-26","close":764.0},{"date":"2026-01-27","close":764.0},{"date":"2026-01-28","close":764.0},{"date":"2026-01-29","close":764.0},{"date":"2026-01-30","close":764.0},{"date":"2026-02-02","close":764.0},{"date":"2026-02-03","close":764.0},{"date":"2026-02-04","close":764.0},{"date":"2026-02-05","close":764.0},{"date":"2026-02-06","close":764.0},{"date":"2026-02-09","close":764.0},{"date":"2026-02-10","close":764.0},{"date":"2026-02-11","close":764.0},{"date":"2026-02-12","close":764.0},{"date":"2026-02-13","close":764.0},{"date":"2026-02-19","close":764.0},{"date":"2026-02-20","close":764.0},{"date":"2026-02-23","close":764.0},{"date":"2026-02-24","close":764.0},{"date":"2026-02-25","close":764.0},{"date":"2026-02-26","close":764.0},{"date":"2026-02-27","close":764.0},{"date":"2026-03-03","close":764.0},{"date":"2026-03-04","close":764.0},{"date":"2026-03-05","close":764.0},{"date":"2026-03-06","close":764.0},{"date":"2026-03-09","close":764.0},{"date":"2026-03-10","close":764.0},{"date":"2026-03-11","close":764.0},{"date":"2026-03-12","close":764.0},{"date":"2026-03-13","close":764.0},{"date":"2026-03-16","close":764.0},{"date":"2026-03-17","close":764.0},{"date":"2026-03-18","close":764.0},{"date":"2026-03-19","close":764.0},{"date":"2026-03-20","close":764.0},{"date":"2026-03-23","close":764.0},{"date":"2026-03-24","close":764.0},{"date":"2026-03-25","close":764.0},{"date":"2026-03-26","close":764.0},{"date":"2026-03-27","close":764.0},{"date":"2026-03-30","close":764.0},{"date":"2026-03-31","close":764.0},{"date":"2026-04-01","close":764.0},{"date":"2026-04-02","close":764.0},{"date":"2026-04-03","close":764.0},{"date":"2026-04-06","close":764.0},{"date":"2026-04-07","close":764.0},{"date":"2026-04-08","close":764.0},{"date":"2026-04-09","close":764.0},{"date":"2026-04-10","close":764.0},{"date":"2026-04-13","close":764.0},{"date":"2026-04-14","close":764.0},{"date":"2026-04-15","close":764.0},{"date":"2026-04-16","close":764.0},{"date":"2026-04-17","close":764.0},{"date":"2026-04-20","close":764.0},{"date":"2026-04-21","close":764.0},{"date":"2026-04-22","close":764.0},{"date":"2026-04-23","close":764.0},{"date":"2026-04-24","close":764.0},{"date":"2026-04-27","close":764.0},{"date":"2026-04-28","close":764.0},{"date":"2026-04-29","close":764.0},{"date":"2026-04-30","close":764.0},{"date":"2026-05-04","close":764.0},{"date":"2026-05-06","close":764.0},{"date":"2026-05-07","close":764.0},{"date":"2026-05-08","close":764.0},{"date":"2026-05-11","close":764.0},{"date":"2026-05-12","close":764.0},{"date":"2026-05-13","close":764.0},{"date":"2026-05-14","close":764.0},{"date":"2026-05-15","close":764.0},{"date":"2026-05-18","close":764.0},{"date":"2026-05-19","close":764.0},{"date":"2026-05-20","close":764.0},{"date":"2026-05-21","close":764.0},{"date":"2026-05-22","close":764.0},{"date":"2026-05-26","close":764.0},{"date":"2026-05-27","close":764.0},{"date":"2026-05-28","close":764.0},{"date":"2026-05-29","close":764.0},{"date":"2026-06-01","close":764.0},{"date":"2026-06-02","close":764.0},{"date":"2026-06-04","close":764.0},{"date":"2026-06-05","close":764.0},{"date":"2026-06-08","close":764.0},{"date":"2026-06-09","close":764.0},{"date":"2026-06-10","close":764.0},{"date":"2026-06-11","close":764.0},{"date":"2026-06-12","close":764.0},{"date":"2026-06-15","close":764.0},{"date":"2026-06-16","close":764.0},{"date":"2026-06-17","close":764.0},{"date":"2026-06-18","close":764.0},{"date":"2026-06-19","close":764.0},{"date":"2026-06-22","close":764.0},{"date":"2026-06-23","close":764.0},{"date":"2026-06-24","close":764.0},{"date":"2026-06-25","close":764.0},{"date":"2026-06-26","close":764.0},{"date":"2026-06-29","close":764.0},{"date":"2026-06-30","close":764.0},{"date":"2026-07-01","close":764.0},{"date":"2026-07-02","close":764.0},{"date":"2026-07-03","close":764.0},{"date":"2026-07-06","close":764.0},{"date":"2026-07-07","close":764.0},{"date":"2026-07-08","close":764.0},{"date":"2026-07-09","close":764.0},{"date":"2026-07-10","close":764.0},{"date":"2026-07-13","close":764.0},{"date":"2026-07-14","close":764.0},{"date":"2026-07-15","close":764.0},{"date":"2026-07-16","close":764.0},{"date":"2026-07-20","close":764.0},{"date":"2026-07-21","close":764.0},{"date":"2026-07-22","close":764.0},{"date":"2026-07-23","close":764.0},{"date":"2026-07-24","close":764.0},{"date":"2026-07-27","close":764.0},{"date":"2026-07-28","close":764.0},{"date":"2026-07-29","close":764.0},{"date":"2026-07-30","close":764.0},{"date":"2026-07-31","close":764.0},{"date":"2026-08-03","close":764.0},{"date":"2026-08-04","close":764.0},{"date":"2026-08-05","close":764.0},{"date":"2026-08-06","close":764.0},{"date":"2026-08-07","close":764.0},{"date":"2026-08-10","close":764.0},{"date":"2026-08-11","close":764.0},{"date":"2026-08-12","close":764.0},{"date":"2026-08-13","close":764.0},{"date":"2026-08-14","close":764.0},{"date":"2026-08-18","close":764.0},{"date":"2026-08-19","close":764.0},{"date":"2026-08-20","close":764.0},{"date":"2026-08-21","close":764.0},{"date":"2026-08-24","close":764.0},{"date":"2026-08-25","close":764.0},{"date":"2026-08-26","close":764.0},{"date":"2026-08-27","close":764.0},{"date":"2026-08-28","close":764.0},{"date":"2026-08-31","close":764.0},{"date":"2026-09-01","close":764.0},{"date":"2026-09-02","close":764.0},{"date":"2026-09-03","close":764.0},{"date":"2026-09-04","close":764.0},{"date":"2026-09-07","close":764.0},{"date":"2026-09-08","close":764.0},{"date":"2026-09-09","close":764.0},{"date":"2026-09-10","close":764.0},{"date":"2026-09-11","close":764.0},{"date":"2026-09-14","close":764.0},{"date":"2026-09-15","close":764.0},{"date":"2026-09-16","close":764.0},{"date":"2026-09-17","close":764.0},{"date":"2026-09-18","close":764.0},{"date":"2026-09-21","close":764.0},{"date":"2026-09-22","close":764.0},{"date":"2026-09-23","close":764.0},{"date":"2026-09-28","close":764.0},{"date":"2026-09-29","close":764.0},{"date":"2026-09-30","close":764.0},{"date":"2026-10-01","close":764.0},{"date":"2026-10-02","close":764.0},{"date":"2026-10-06","close":764.0},{"date":"2026-10-07","close":764.0},{"date":"2026-10-08","close":764.0},{"date":"2026-10-12","close":764.0},{"date":"2026-10-13","close":764.0},{"date":"2026-10-14","close":764.0},{"date":"2026-10-15","close":764.0},{"date":"2026-10-16","close":764.0},{"date":"2026-10-19","close":764.0},{"date":"2026-10-20","close":764.0},{"date":"2026-10-21","close":764.0},{"date":"2026-10-22","close":764.0},{"date":"2026-10-23","close":764.0}],"chart_data":[{"date":"2024-10-24","open":2055,"high":2125,"low":1963,"close":1996,"volume":204706,"rsi_14":59.56,"sma_20":1816.7,"sma_60":1698.75,"sma_120":2282.53},{"date":"2024-10-25","open":2030,"high":2255,"low":1998,"close":2220,"volume":960328,"rsi_14":67.72,"sma_20":1841.2,"sma_60":1704.4,"sma_120":2271.91},{"date":"2024-10-28","open":2215,"high":2215,"low":2115,"close":2170,"volume":173914,"rsi_14":65.07,"sma_20":1862.45,"sma_60":1710.63,"sma_120":2259.49},{"date":"2024-10-29","open":2125,"high":2225,"low":2100,"close":2165,"volume":163241,"rsi_14":64.75,"sma_20":1882.25,"sma_60":1718.2,"sma_120":2249.32},{"date":"2024-10-30","open":2145,"high":2160,"low":1955,"close":1958,"volume":271543,"rsi_14":54.13,"sma_20":1893.7,"sma_60":1720.83,"sma_120":2238.31},{"date":"2024-10-31","open":1958,"high":2190,"low":1899,"close":2045,"volume":242318,"rsi_14":57.46,"sma_20":1903.9,"sma_60":1726.1,"sma_120":2228.02},{"date":"2024-11-01","open":2200,"high":2415,"low":2015,"close":2095,"volume":1020031,"rsi_14":59.55,"sma_20":1917.1,"sma_60":1732.6,"sma_120":2217.64},{"date":"2024-11-04","open":2095,"high":2155,"low":1958,"close":2105,"volume":124937,"rsi_14":60.55,"sma_20":1930.5,"sma_60":1738.5,"sma_120":2205.43},{"date":"2024-11-05","open":2105,"high":2125,"low":2035,"close":2070,"volume":70151,"rsi_14":63.22,"sma_20":1942.45,"sma_60":1744.43,"sma_120":2192.06},{"date":"2024-11-06","open":2070,"high":2100,"low":2010,"close":2055,"volume":64221,"rsi_14":63.87,"sma_20":1953.6,"sma_60":1754.32,"sma_120":2178.89},{"date":"2024-11-07","open":2060,"high":2245,"low":2060,"close":2190,"volume":259729,"rsi_14":70.54,"sma_20":1970.65,"sma_60":1765.08,"sma_120":2167.18},{"date":"2024-11-08","open":2275,"high":2275,"low":2100,"close":2150,"volume":130306,"rsi_14":62.68,"sma_20":1986.3,"sma_60":1775.6,"sma_120":2153.97},{"date":"2024-11-11","open":2140,"high":2210,"low":1995,"close":2055,"volume":94800,"rsi_14":54.76,"sma_20":1997.95,"sma_60":1785.43,"sma_120":2140.43},{"date":"2024-11-12","open":2060,"high":2060,"low":1887,"close":2010,"volume":79299,"rsi_14":45.92,"sma_20":2008.2,"sma_60":1794.13,"sma_120":2127.27},{"date":"2024-11-13","open":2080,"high":2150,"low":1896,"close":1896,"volume":113081,"rsi_14":45.5,"sma_20":2017.5,"sma_60":1801.17,"sma_120":2112.11},{"date":"2024-11-14","open":1896,"high":1984,"low":1850,"close":1900,"volume":48305,"rsi_14":32.06,"sma_20":2028.45,"sma_60":1805.23,"sma_120":2097.32},{"date":"2024-11-15","open":1949,"high":1949,"low":1818,"close":1843,"volume":85312,"rsi_14":31.81,"sma_20":2040.1,"sma_60":1805.23,"sma_120":2081.93},{"date":"2024-11-18","open":1843,"high":2085,"low":1843,"close":1968,"volume":95294,"rsi_14":40.33,"sma_20":2046.5,"sma_60":1807.38,"sma_120":2068.49},{"date":"2024-11-19","open":1971,"high":2055,"low":1933,"close":1958,"volume":24920,"rsi_14":50.0,"sma_20":2047.45,"sma_60":1811.83,"sma_120":2054.06},{"date":"2024-11-20","open":1960,"high":1980,"low":1870,"close":1916,"volume":52752,"rsi_14":41.7,"sma_20":2038.25,"sma_60":1814.58,"sma_120":2038.15},{"date":"2024-11-21","open":1950,"high":1950,"low":1800,"close":1898,"volume":32513,"rsi_14":36.78,"sma_20":2033.35,"sma_60":1817.68,"sma_120":2023.17},{"date":"2024-11-22","open":1898,"high":1940,"low":1858,"close":1861,"volume":51066,"rsi_14":34.2,"sma_20":2015.4,"sma_60":1821.22,"sma_120":2008.22},{"date":"2024-11-25","open":1790,"high":2095,"low":1790,"close":1940,"volume":247831,"rsi_14":42.03,"sma_20":2003.9,"sma_60":1827.18,"sma_120":1994.47},{"date":"2024-11-26","open":1940,"high":1956,"low":1900,"close":1934,"volume":28762,"rsi_14":42.5,"sma_20":1992.35,"sma_60":1833.1,"sma_120":1982.17},{"date":"2024-11-27","open":1914,"high":1947,"low":1867,"close":1909,"volume":65802,"rsi_14":29.84,"sma_20":1989.9,"sma_60":1839.5,"sma_120":1972.5},{"date":"2024-11-28","open":1909,"high":1909,"low":1837,"close":1871,"volume":82356,"rsi_14":29.93,"sma_20":1981.2,"sma_60":1845.68,"sma_120":1969.01},{"date":"2024-11-29","open":1856,"high":1885,"low":1701,"close":1701,"volume":84775,"rsi_14":27.01,"sma_20":1961.5,"sma_60":1850.02,"sma_120":1961.93},{"date":"2024-12-02","open":1900,"high":1900,"low":1584,"close":1639,"volume":94007,"rsi_14":26.43,"sma_20":1938.2,"sma_60":1851.83,"sma_120":1951.38},{"date":"2024-12-03","open":1639,"high":1651,"low":1516,"close":1562,"volume":275325,"rsi_14":27.73,"sma_20":1912.8,"sma_60":1852.08,"sma_120":1939.15},{"date":"2024-12-04","open":1560,"high":1562,"low":1432,"close":1515,"volume":162394,"rsi_14":25.73,"sma_20":1885.8,"sma_60":1852.03,"sma_120":1927.57},{"date":"2024-12-05","open":1499,"high":1535,"low":1438,"close":1440,"volume":96547,"rsi_14":25.15,"sma_20":1848.3,"sma_60":1851.58,"sma_120":1917.03},{"date":"2024-12-06","open":1446,"high":1479,"low":1316,"close":1388,"volume":113494,"rsi_14":10.7,"sma_20":1810.2,"sma_60":1850.78,"sma_120":1907.01},{"date":"2024-12-09","open":1389,"high":1482,"low":1350,"close":1452,"volume":98605,"rsi_14":18.06,"sma_20":1780.05,"sma_60":1850.9,"sma_120":1897.03},{"date":"2024-12-10","open":1443,"high":1599,"low":1396,"close":1599,"volume":259612,"rsi_14":32.33,"sma_20":1759.5,"sma_60":1852.22,"sma_120":1889.77},{"date":"2024-12-11","open":1604,"high":1718,"low":1585,"close":1607,"volume":98086,"rsi_14":33.6,"sma_20":1745.05,"sma_60":1849.37,"sma_120":1881.87},{"date":"2024-12-12","open":1610,"high":1696,"low":1572,"close":1581,"volume":138677,"rsi_14":34.02,"sma_20":1729.1,"sma_60":1847.32,"sma_120":1870.42},{"date":"2024-12-13","open":1565,"high":1579,"low":1515,"close":1557,"volume":47875,"rsi_14":26.67,"sma_20":1714.8,"sma_60":1844.68,"sma_120":1857.72},{"date":"2024-12-16","open":1557,"high":1784,"low":1557,"close":1773,"volume":306176,"rsi_14":42.19,"sma_20":1705.05,"sma_60":1845.78,"sma_120":1848.92},{"date":"2024-12-17","open":1800,"high":1800,"low":1681,"close":1710,"volume":95600,"rsi_14":40.69,"sma_20":1692.65,"sma_60":1842.43,"sma_120":1841.42},{"date":"2024-12-18","open":1710,"high":1787,"low":1674,"close":1686,"volume":84501,"rsi_14":41.23,"sma_20":1681.15,"sma_60":1841.27,"sma_120":1834.3},{"date":"2024-12-19","open":1686,"high":1686,"low":1615,"close":1655,"volume":107572,"rsi_14":47.49,"sma_20":1669.0,"sma_60":1839.68,"sma_120":1828.22},{"date":"2024-12-20","open":1755,"high":1755,"low":1495,"close":1495,"volume":163494,"rsi_14":42.9,"sma_20":1650.7,"sma_60":1835.77,"sma_120":1820.84},{"date":"2024-12-23","open":1498,"high":1705,"low":1498,"close":1518,"volume":113773,"rsi_14":47.71,"sma_20":1629.6,"sma_60":1831.98,"sma_120":1812.91},{"date":"2024-12-24","open":1525,"high":1590,"low":1482,"close":1550,"volume":110939,"rsi_14":51.85,"sma_20":1610.4,"sma_60":1828.33,"sma_120":1806.12},{"date":"2024-12-26","open":1550,"high":1550,"low":1517,"close":1531,"volume":42075,"rsi_14":55.12,"sma_20":1591.5,"sma_60":1825.03,"sma_120":1799.79},{"date":"2024-12-27","open":1540,"high":1990,"low":1500,"close":1990,"volume":1225700,"rsi_14":73.23,"sma_20":1597.45,"sma_60":1827.52,"sma_120":1797.04},{"date":"2024-12-30","open":1880,"high":2065,"low":1726,"close":1740,"volume":1248560,"rsi_14":59.72,"sma_20":1599.4,"sma_60":1826.0,"sma_120":1792.54},{"date":"2025-01-02","open":1824,"high":1826,"low":1545,"close":1610,"volume":961367,"rsi_14":50.38,"sma_20":1597.95,"sma_60":1822.22,"sma_120":1785.21},{"date":"2025-01-03","open":1650,"high":1650,"low":1550,"close":1628,"volume":282359,"rsi_14":50.71,"sma_20":1601.25,"sma_60":1818.83,"sma_120":1778.28},{"date":"2025-01-06","open":1628,"high":1649,"low":1585,"close":1610,"volume":189669,"rsi_14":50.99,"sma_20":1606.0,"sma_60":1815.13,"sma_120":1771.28},{"date":"2025-01-07","open":1610,"high":1610,"low":1566,"close":1576,"volume":246507,"rsi_14":50.64,"sma_20":1612.8,"sma_60":1810.58,"sma_120":1764.95},{"date":"2025-01-08","open":1561,"high":1663,"low":1561,"close":1622,"volume":363927,"rsi_14":44.22,"sma_20":1624.5,"sma_60":1807.0,"sma_120":1759.22},{"date":"2025-01-09","open":1611,"high":1612,"low":1491,"close":1500,"volume":561586,"rsi_14":42.31,"sma_20":1626.9,"sma_60":1801.63,"sma_120":1754.22},{"date":"2025-01-10","open":1501,"high":1530,"low":1470,"close":1524,"volume":165115,"rsi_14":44.07,"sma_20":1623.15,"sma_60":1796.95,"sma_120":1750.67},{"date":"2025-01-13","open":1575,"high":1575,"low":1496,"close":1496,"volume":94189,"rsi_14":44.17,"sma_20":1617.6,"sma_60":1793.38,"sma_120":1746.91},{"date":"2025-01-14","open":1518,"high":1540,"low":1490,"close":1524,"volume":69784,"rsi_14":51.18,"sma_20":1614.75,"sma_60":1790.77,"sma_120":1743.41},{"date":"2025-01-15","open":1500,"high":1537,"low":1499,"close":1511,"volume":61237,"rsi_14":49.71,"sma_20":1612.45,"sma_60":1789.12,"sma_120":1740.51},{"date":"2025-01-16","open":1530,"high":1530,"low":1504,"close":1507,"volume":49825,"rsi_14":48.2,"sma_20":1599.15,"sma_60":1783.57,"sma_120":1737.14},{"date":"2025-01-17","open":1508,"high":1525,"low":1460,"close":1464,"volume":143253,"rsi_14":47.25,"sma_20":1586.85,"sma_60":1775.65,"sma_120":1733.88},{"date":"2025-01-20","open":1441,"high":1462,"low":1390,"close":1400,"volume":243028,"rsi_14":14.11,"sma_20":1572.55,"sma_60":1763.98,"sma_120":1730.67},{"date":"2025-01-21","open":1401,"high":1638,"low":1391,"close":1510,"volume":1599020,"rsi_14":33.14,"sma_20":1565.3,"sma_60":1755.88,"sma_120":1727.32},{"date":"2025-01-22","open":1495,"high":1495,"low":1427,"close":1452,"volume":209170,"rsi_14":37.05,"sma_20":1563.15,"sma_60":1743.08,"sma_120":1723.74},{"date":"2025-01-23","open":1440,"high":1452,"low":1407,"close":1412,"volume":83513,"rsi_14":32.91,"sma_20":1557.85,"sma_60":1730.45,"sma_120":1720.54},{"date":"2025-01-24","open":1412,"high":1472,"low":1403,"close":1404,"volume":95027,"rsi_14":33.44,"sma_20":1550.55,"sma_60":1717.77,"sma_120":1717.98},{"date":"2025-01-31","open":1404,"high":1431,"low":1379,"close":1389,"volume":80384,"rsi_14":34.49,"sma_20":1543.45,"sma_60":1708.28,"sma_120":1714.56},{"date":"2025-02-03","open":1382,"high":1418,"low":1300,"close":1300,"volume":134052,"rsi_14":25.08,"sma_20":1508.95,"sma_60":1695.87,"sma_120":1710.98},{"date":"2025-02-04","open":1311,"high":1330,"low":1298,"close":1306,"volume":72482,"rsi_14":31.7,"sma_20":1487.25,"sma_60":1682.72,"sma_120":1707.66},{"date":"2025-02-05","open":1313,"high":1313,"low":1135,"close":1137,"volume":585198,"rsi_14":21.33,"sma_20":1463.6,"sma_60":1666.58,"sma_120":1702.54},{"date":"2025-02-06","open":1138,"high":1153,"low":1044,"close":1070,"volume":546528,"rsi_14":20.17,"sma_20":1435.7,"sma_60":1649.92,"sma_120":1697.17},{"date":"2025-02-07","open":1070,"high":1097,"low":1020,"close":1067,"volume":184042,"rsi_14":16.84,"sma_20":1408.55,"sma_60":1633.45,"sma_120":1693.88},{"date":"2025-02-10","open":1067,"high":1067,"low":778,"close":800,"volume":1303987,"rsi_14":12.3,"sma_20":1369.75,"sma_60":1610.28,"sma_120":1687.68},{"date":"2025-02-11","open":851,"high":971,"low":745,"close":764,"volume":3620331,"rsi_14":11.9,"sma_20":1326.85,"sma_60":1587.18,"sma_120":1681.39},{"date":"2025-02-12","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":12.45,"sma_20":1290.05,"sma_60":1565.67,"sma_120":1675.55},{"date":"2025-02-13","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":13.36,"sma_20":1252.05,"sma_60":1544.9,"sma_120":1669.52},{"date":"2025-02-14","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":0.79,"sma_20":1215.45,"sma_60":1526.03,"sma_120":1663.6},{"date":"2025-02-17","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":0.86,"sma_20":1177.45,"sma_60":1507.1,"sma_120":1656.17},{"date":"2025-02-18","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":0.91,"sma_20":1140.1,"sma_60":1489.12,"sma_120":1647.17},{"date":"2025-02-19","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":0.92,"sma_20":1102.95,"sma_60":1469.05,"sma_120":1638.22},{"date":"2025-02-20","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":0.94,"sma_20":1067.95,"sma_60":1449.15,"sma_120":1630.49},{"date":"2025-02-21","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":1.09,"sma_20":1036.15,"sma_60":1429.95,"sma_120":1622.27},{"date":"2025-02-24","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":0.0,"sma_20":998.85,"sma_60":1411.05,"sma_120":1614.37},{"date":"2025-02-25","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":0.0,"sma_20":964.45,"sma_60":1392.77,"sma_120":1606.99},{"date":"2025-02-26","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":0.0,"sma_20":932.05,"sma_60":1373.17,"sma_120":1600.17},{"date":"2025-02-27","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":0.0,"sma_20":900.05,"sma_60":1353.67,"sma_120":1593.38},{"date":"2025-02-28","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":0.0,"sma_20":868.8,"sma_60":1334.58,"sma_120":1587.04},{"date":"2025-03-04","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":842.0,"sma_60":1316.13,"sma_120":1580.91},{"date":"2025-03-05","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":814.9,"sma_60":1300.52,"sma_120":1575.27},{"date":"2025-03-06","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":796.25,"sma_60":1285.93,"sma_120":1568.88},{"date":"2025-03-07","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":780.95,"sma_60":1272.63,"sma_120":1562.36},{"date":"2025-03-10","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":765.8,"sma_60":1260.12,"sma_120":1556.08},{"date":"2025-03-11","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":1248.85,"sma_120":1550.22},{"date":"2025-03-12","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":1238.45,"sma_120":1544.62},{"date":"2025-03-13","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":1226.98,"sma_120":1538.94},{"date":"2025-03-14","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":1213.07,"sma_120":1532.64},{"date":"2025-03-17","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":1199.02,"sma_120":1524.19},{"date":"2025-03-18","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":1185.4,"sma_120":1516.36},{"date":"2025-03-19","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":1172.18,"sma_120":1508.43},{"date":"2025-03-20","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":1155.37,"sma_120":1500.58},{"date":"2025-03-21","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":1139.6,"sma_120":1491.02},{"date":"2025-03-24","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":1124.23,"sma_120":1482.75},{"date":"2025-03-25","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":1109.38,"sma_120":1474.53},{"date":"2025-03-26","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":1097.2,"sma_120":1466.48},{"date":"2025-03-27","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":1084.63,"sma_120":1458.31},{"date":"2025-03-28","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":1071.53,"sma_120":1449.93},{"date":"2025-03-31","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":1058.75,"sma_120":1441.89},{"date":"2025-04-01","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":1038.32,"sma_120":1432.92},{"date":"2025-04-02","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":1022.05,"sma_120":1424.03},{"date":"2025-04-03","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":1007.95,"sma_120":1415.08},{"date":"2025-04-04","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":993.55,"sma_120":1406.19},{"date":"2025-04-07","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":979.45,"sma_120":1397.29},{"date":"2025-04-08","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":965.92,"sma_120":1388.25},{"date":"2025-04-09","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":951.62,"sma_120":1379.31},{"date":"2025-04-10","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":939.35,"sma_120":1370.49},{"date":"2025-04-11","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":926.68,"sma_120":1361.82},{"date":"2025-04-14","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":914.48,"sma_120":1353.93},{"date":"2025-04-15","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":901.82,"sma_120":1346.29},{"date":"2025-04-16","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":889.37,"sma_120":1339.24},{"date":"2025-04-17","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":876.98,"sma_120":1330.28},{"date":"2025-04-18","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":865.32,"sma_120":1320.48},{"date":"2025-04-21","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":854.72,"sma_120":1309.35},{"date":"2025-04-22","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":842.28,"sma_120":1299.08},{"date":"2025-04-23","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":830.82,"sma_120":1286.95},{"date":"2025-04-24","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":820.02,"sma_120":1275.23},{"date":"2025-04-25","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":809.35,"sma_120":1263.56},{"date":"2025-04-28","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":798.93,"sma_120":1253.61},{"date":"2025-04-29","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":790.0,"sma_120":1242.93},{"date":"2025-04-30","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":780.97,"sma_120":1231.84},{"date":"2025-05-02","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":774.75,"sma_120":1220.67},{"date":"2025-05-07","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":769.65,"sma_120":1209.78},{"date":"2025-05-08","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.6,"sma_120":1199.03},{"date":"2025-05-09","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":1187.14},{"date":"2025-05-12","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":1175.59},{"date":"2025-05-13","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":1164.83},{"date":"2025-05-14","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":1154.45},{"date":"2025-05-15","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":1145.02},{"date":"2025-05-16","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":1135.55},{"date":"2025-05-19","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":1126.56},{"date":"2025-05-20","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":1116.53},{"date":"2025-05-21","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":1106.58},{"date":"2025-05-22","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":1096.97},{"date":"2025-05-23","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":1087.53},{"date":"2025-05-26","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":1078.38},{"date":"2025-05-27","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":1068.58},{"date":"2025-05-28","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":1058.83},{"date":"2025-05-29","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":1049.29},{"date":"2025-05-30","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":1040.07},{"date":"2025-06-02","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":1032.26},{"date":"2025-06-04","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":1024.97},{"date":"2025-06-05","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":1018.32},{"date":"2025-06-09","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":1012.06},{"date":"2025-06-10","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":1006.42},{"date":"2025-06-11","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":1001.23},{"date":"2025-06-12","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":995.49},{"date":"2025-06-13","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":988.53},{"date":"2025-06-16","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":981.51},{"date":"2025-06-17","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":974.7},{"date":"2025-06-18","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":968.09},{"date":"2025-06-19","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":959.68},{"date":"2025-06-20","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":951.8},{"date":"2025-06-23","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":944.12},{"date":"2025-06-24","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":936.69},{"date":"2025-06-25","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":930.6},{"date":"2025-06-26","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":924.32},{"date":"2025-06-27","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":917.77},{"date":"2025-06-30","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":911.38},{"date":"2025-07-01","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":901.16},{"date":"2025-07-02","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":893.02},{"date":"2025-07-03","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":885.98},{"date":"2025-07-04","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":878.77},{"date":"2025-07-07","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":871.73},{"date":"2025-07-08","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":864.96},{"date":"2025-07-09","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":857.81},{"date":"2025-07-10","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":851.67},{"date":"2025-07-11","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":845.34},{"date":"2025-07-14","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":839.24},{"date":"2025-07-15","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":832.91},{"date":"2025-07-16","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":826.68},{"date":"2025-07-17","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":820.49},{"date":"2025-07-18","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":814.66},{"date":"2025-07-21","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":809.36},{"date":"2025-07-22","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":803.14},{"date":"2025-07-23","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":797.41},{"date":"2025-07-24","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":792.01},{"date":"2025-07-25","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":786.67},{"date":"2025-07-28","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":781.47},{"date":"2025-07-29","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":777.0},{"date":"2025-07-30","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":772.48},{"date":"2025-07-31","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":769.38},{"date":"2025-08-01","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":766.83},{"date":"2025-08-04","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":764.3},{"date":"2025-08-05","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":764.0},{"date":"2025-08-06","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":764.0},{"date":"2025-08-07","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":764.0},{"date":"2025-08-08","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":764.0},{"date":"2025-08-11","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":764.0},{"date":"2025-08-12","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":764.0},{"date":"2025-08-13","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":764.0},{"date":"2025-08-14","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":764.0},{"date":"2025-08-18","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":764.0},{"date":"2025-08-19","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":764.0},{"date":"2025-08-20","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":764.0},{"date":"2025-08-21","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":764.0},{"date":"2025-08-22","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":764.0},{"date":"2025-08-25","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":764.0},{"date":"2025-08-26","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":764.0},{"date":"2025-08-27","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":764.0},{"date":"2025-08-28","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":764.0},{"date":"2025-08-29","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":764.0},{"date":"2025-09-01","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":764.0},{"date":"2025-09-02","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":764.0},{"date":"2025-09-03","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":764.0},{"date":"2025-09-04","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":764.0},{"date":"2025-09-05","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":764.0},{"date":"2025-09-08","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":764.0},{"date":"2025-09-09","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":764.0},{"date":"2025-09-10","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":764.0},{"date":"2025-09-11","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":764.0},{"date":"2025-09-12","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":764.0},{"date":"2025-09-15","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":764.0},{"date":"2025-09-16","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":764.0},{"date":"2025-09-17","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":764.0},{"date":"2025-09-18","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":764.0},{"date":"2025-09-19","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":764.0},{"date":"2025-09-22","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":764.0},{"date":"2025-09-23","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":764.0},{"date":"2025-09-24","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":764.0},{"date":"2025-09-25","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":764.0},{"date":"2025-09-26","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":764.0},{"date":"2025-09-29","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":764.0},{"date":"2025-09-30","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":764.0},{"date":"2025-10-01","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":764.0},{"date":"2025-10-02","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":764.0},{"date":"2025-10-10","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":764.0},{"date":"2025-10-13","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":764.0},{"date":"2025-10-14","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":764.0},{"date":"2025-10-15","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":764.0},{"date":"2025-10-16","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":764.0},{"date":"2025-10-17","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":764.0},{"date":"2025-10-20","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":764.0},{"date":"2025-10-21","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":764.0},{"date":"2025-10-22","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":764.0},{"date":"2025-10-23","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":764.0},{"date":"2025-10-24","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":764.0},{"date":"2025-10-27","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":764.0},{"date":"2025-10-28","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":764.0},{"date":"2025-10-29","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":764.0},{"date":"2025-10-30","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":764.0},{"date":"2025-10-31","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":764.0},{"date":"2025-11-03","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":764.0},{"date":"2025-11-04","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":764.0},{"date":"2025-11-05","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":764.0},{"date":"2025-11-06","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":764.0},{"date":"2025-11-07","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":764.0},{"date":"2025-11-10","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":764.0},{"date":"2025-11-11","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":764.0},{"date":"2025-11-12","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":764.0},{"date":"2025-11-13","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":764.0},{"date":"2025-11-14","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":764.0},{"date":"2025-11-17","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":764.0},{"date":"2025-11-18","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":764.0},{"date":"2025-11-19","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":764.0},{"date":"2025-11-20","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":764.0},{"date":"2025-11-21","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":764.0},{"date":"2025-11-24","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":764.0},{"date":"2025-11-25","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":764.0},{"date":"2025-11-26","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":764.0},{"date":"2025-11-27","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":764.0},{"date":"2025-11-28","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":764.0},{"date":"2025-12-01","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":764.0},{"date":"2025-12-02","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":764.0},{"date":"2025-12-03","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":764.0},{"date":"2025-12-04","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":764.0},{"date":"2025-12-05","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":764.0},{"date":"2025-12-08","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":764.0},{"date":"2025-12-09","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":764.0},{"date":"2025-12-10","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":764.0},{"date":"2025-12-11","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":764.0},{"date":"2025-12-12","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":764.0},{"date":"2025-12-15","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":764.0},{"date":"2025-12-16","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":764.0},{"date":"2025-12-17","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":764.0},{"date":"2025-12-18","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":764.0},{"date":"2025-12-19","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":764.0},{"date":"2025-12-22","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":764.0},{"date":"2025-12-23","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":764.0},{"date":"2025-12-24","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":764.0},{"date":"2025-12-26","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":764.0},{"date":"2025-12-29","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":764.0},{"date":"2025-12-30","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":764.0},{"date":"2026-01-02","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":764.0},{"date":"2026-01-05","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":764.0},{"date":"2026-01-06","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":764.0},{"date":"2026-01-07","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":764.0},{"date":"2026-01-08","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":764.0},{"date":"2026-01-09","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":764.0},{"date":"2026-01-12","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":764.0},{"date":"2026-01-13","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":764.0},{"date":"2026-01-14","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":764.0},{"date":"2026-01-15","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":764.0},{"date":"2026-01-16","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":764.0},{"date":"2026-01-19","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":764.0},{"date":"2026-01-20","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":764.0},{"date":"2026-01-21","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":764.0},{"date":"2026-01-22","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":764.0},{"date":"2026-01-23","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":764.0},{"date":"2026-01-26","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":764.0},{"date":"2026-01-27","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":764.0},{"date":"2026-01-28","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":764.0},{"date":"2026-01-29","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":764.0},{"date":"2026-01-30","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":764.0},{"date":"2026-02-02","open":0,"high":0,"low":0,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":764.0},{"date":"2026-02-03","open":0,"high":0,"low":0,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":764.0},{"date":"2026-02-04","open":0,"high":0,"low":0,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":764.0},{"date":"2026-02-05","open":0,"high":0,"low":0,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":764.0},{"date":"2026-02-06","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":764.0},{"date":"2026-02-09","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":764.0},{"date":"2026-02-10","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":764.0},{"date":"2026-02-11","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":764.0},{"date":"2026-02-12","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":764.0},{"date":"2026-02-13","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":764.0},{"date":"2026-02-19","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":764.0},{"date":"2026-02-20","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":764.0},{"date":"2026-02-23","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":764.0},{"date":"2026-02-24","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":764.0},{"date":"2026-02-25","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":764.0},{"date":"2026-02-26","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":764.0},{"date":"2026-02-27","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":764.0},{"date":"2026-03-03","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":764.0},{"date":"2026-03-04","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":764.0},{"date":"2026-03-05","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":764.0},{"date":"2026-03-06","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":764.0},{"date":"2026-03-09","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":764.0},{"date":"2026-03-10","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":764.0},{"date":"2026-03-11","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":764.0},{"date":"2026-03-12","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":764.0},{"date":"2026-03-13","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":764.0},{"date":"2026-03-16","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":764.0},{"date":"2026-03-17","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":764.0},{"date":"2026-03-18","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":764.0},{"date":"2026-03-19","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":764.0},{"date":"2026-03-20","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":764.0},{"date":"2026-03-23","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":764.0},{"date":"2026-03-24","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":764.0},{"date":"2026-03-25","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":764.0},{"date":"2026-03-26","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":764.0},{"date":"2026-03-27","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":764.0},{"date":"2026-03-30","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":764.0},{"date":"2026-03-31","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":764.0},{"date":"2026-04-01","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":764.0},{"date":"2026-04-02","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":764.0},{"date":"2026-04-03","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":764.0},{"date":"2026-04-06","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":764.0},{"date":"2026-04-07","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":764.0},{"date":"2026-04-08","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":764.0},{"date":"2026-04-09","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":764.0},{"date":"2026-04-10","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":764.0},{"date":"2026-04-13","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":764.0},{"date":"2026-04-14","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":764.0},{"date":"2026-04-15","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":764.0},{"date":"2026-04-16","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":764.0},{"date":"2026-04-17","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":764.0},{"date":"2026-04-20","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":764.0},{"date":"2026-04-21","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":764.0},{"date":"2026-04-22","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":764.0},{"date":"2026-04-23","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":764.0},{"date":"2026-04-24","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":764.0},{"date":"2026-04-27","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":764.0},{"date":"2026-04-28","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":764.0},{"date":"2026-04-29","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":764.0},{"date":"2026-04-30","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":764.0},{"date":"2026-05-04","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":764.0},{"date":"2026-05-06","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":764.0},{"date":"2026-05-07","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":764.0},{"date":"2026-05-08","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":764.0},{"date":"2026-05-11","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":764.0},{"date":"2026-05-12","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":764.0},{"date":"2026-05-13","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":764.0},{"date":"2026-05-14","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":764.0},{"date":"2026-05-15","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":764.0},{"date":"2026-05-18","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":764.0},{"date":"2026-05-19","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":764.0},{"date":"2026-05-20","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":764.0},{"date":"2026-05-21","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":764.0},{"date":"2026-05-22","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":764.0},{"date":"2026-05-26","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":764.0},{"date":"2026-05-27","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":764.0},{"date":"2026-05-28","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":764.0},{"date":"2026-05-29","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":764.0},{"date":"2026-06-01","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":764.0},{"date":"2026-06-02","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":764.0},{"date":"2026-06-04","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":764.0},{"date":"2026-06-05","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":764.0},{"date":"2026-06-08","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":764.0},{"date":"2026-06-09","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":764.0},{"date":"2026-06-10","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":764.0},{"date":"2026-06-11","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":764.0},{"date":"2026-06-12","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":764.0},{"date":"2026-06-15","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":764.0},{"date":"2026-06-16","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":764.0},{"date":"2026-06-17","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":764.0},{"date":"2026-06-18","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":764.0},{"date":"2026-06-19","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":764.0},{"date":"2026-06-22","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":764.0},{"date":"2026-06-23","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":764.0},{"date":"2026-06-24","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":764.0},{"date":"2026-06-25","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":764.0},{"date":"2026-06-26","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":764.0},{"date":"2026-06-29","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":764.0},{"date":"2026-06-30","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":764.0},{"date":"2026-07-01","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":764.0},{"date":"2026-07-02","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":764.0},{"date":"2026-07-03","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":764.0},{"date":"2026-07-06","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":764.0},{"date":"2026-07-07","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":764.0},{"date":"2026-07-08","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":764.0},{"date":"2026-07-09","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":764.0},{"date":"2026-07-10","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":764.0},{"date":"2026-07-13","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":764.0},{"date":"2026-07-14","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":764.0},{"date":"2026-07-15","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":764.0},{"date":"2026-07-16","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":764.0},{"date":"2026-07-20","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":764.0},{"date":"2026-07-21","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":764.0},{"date":"2026-07-22","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":764.0},{"date":"2026-07-23","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":764.0},{"date":"2026-07-24","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":764.0},{"date":"2026-07-27","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":764.0},{"date":"2026-07-28","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":764.0},{"date":"2026-07-29","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":764.0},{"date":"2026-07-30","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":764.0},{"date":"2026-07-31","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":764.0},{"date":"2026-08-03","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":764.0},{"date":"2026-08-04","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":764.0},{"date":"2026-08-05","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":764.0},{"date":"2026-08-06","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":764.0},{"date":"2026-08-07","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":764.0},{"date":"2026-08-10","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":764.0},{"date":"2026-08-11","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":764.0},{"date":"2026-08-12","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":764.0},{"date":"2026-08-13","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":764.0},{"date":"2026-08-14","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":764.0},{"date":"2026-08-18","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":764.0},{"date":"2026-08-19","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":764.0},{"date":"2026-08-20","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":764.0},{"date":"2026-08-21","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":764.0},{"date":"2026-08-24","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":764.0},{"date":"2026-08-25","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":764.0},{"date":"2026-08-26","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":764.0},{"date":"2026-08-27","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":764.0},{"date":"2026-08-28","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":764.0},{"date":"2026-08-31","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":764.0},{"date":"2026-09-01","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":764.0},{"date":"2026-09-02","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":764.0},{"date":"2026-09-03","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":764.0},{"date":"2026-09-04","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":764.0},{"date":"2026-09-07","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":764.0},{"date":"2026-09-08","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":764.0},{"date":"2026-09-09","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":764.0},{"date":"2026-09-10","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":764.0},{"date":"2026-09-11","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":764.0},{"date":"2026-09-14","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":764.0},{"date":"2026-09-15","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":764.0},{"date":"2026-09-16","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":764.0},{"date":"2026-09-17","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":764.0},{"date":"2026-09-18","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":764.0},{"date":"2026-09-21","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":764.0},{"date":"2026-09-22","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":764.0},{"date":"2026-09-23","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":764.0},{"date":"2026-09-28","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":764.0},{"date":"2026-09-29","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":764.0},{"date":"2026-09-30","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":764.0},{"date":"2026-10-01","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":764.0},{"date":"2026-10-02","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":764.0},{"date":"2026-10-06","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":764.0},{"date":"2026-10-07","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":764.0},{"date":"2026-10-08","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":764.0},{"date":"2026-10-12","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":764.0},{"date":"2026-10-13","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":764.0},{"date":"2026-10-14","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":764.0},{"date":"2026-10-15","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":764.0},{"date":"2026-10-16","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":764.0},{"date":"2026-10-19","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":764.0},{"date":"2026-10-20","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":764.0},{"date":"2026-10-21","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":764.0},{"date":"2026-10-22","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":764.0},{"date":"2026-10-23","open":764,"high":764,"low":764,"close":764,"volume":0,"rsi_14":100.0,"sma_20":764.0,"sma_60":764.0,"sma_120":764.0}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":1.12,"ttm_eps":null,"close":2365.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":0.79,"ttm_eps":null,"close":1841.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":1.71,"ttm_eps":null,"close":1740.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":0.69,"ttm_eps":null,"close":764.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":0.64,"ttm_eps":null,"close":764.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":0.67,"ttm_eps":null,"close":764.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":14.64,"pbr":0.68,"ttm_eps":null,"close":764.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":0.69,"ttm_eps":null,"close":764.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":0.85,"ttm_eps":null,"close":764.0}],"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":"삼영이엔씨","phase":"above-fold","symbol_resolved":true}