{"status":"ok","report":{"price_analysis":{"current":5110.0,"change_1d":0.0,"change_7d":0.0,"change_30d":0.0,"high_30d":5110.0,"low_30d":5110.0},"summary":"이엔플러스(074610)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 448.00억. 현재가 5,110원, 전일 대비 +0.0%, 30일 +0.0%. ROE -7.0%. 기술적 시그널: RSI 100(과매수), MACD 데드크로스.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -7.0%로 적자 상태입니다. 시가총액 448.00억. 매출 293.62억, 영업이익 -11.15억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":2.58,"roe":-7.04,"eps":-139.0,"revenue":29361842979.0,"operating_income":-1114649820.0,"net_income":-11038884813.0,"market_cap":44799998530,"profit_margin":-37.6,"roa":-2.91,"operating_margin":-3.8,"gross_margin":38.82,"debt_ratio":1.4177472381761023,"total_assets":41931301685.0,"total_equity":17343128770.0,"total_debt":24588172915.0,"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 5110, SMA60 5110 — 혼조세입니다.","trend":"하락","grade":"D","comment":"하락 추세, RSI 100","rsi_14":100.0,"macd":0.0,"macd_signal":0.0,"sma_20":5110.0,"sma_60":5110.0,"bb_upper":5110.0,"bb_lower":5110.0,"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 -139, PBR 2.58x) — 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 -139원"}]},"growth":{"grade":"F","percentile":15,"summary":"매출 -64.4%","metrics":[{"name":"매출 성장률 (QoQ)","value":-64.4,"unit":"%","percentile":16,"direction":"higher_better"},{"name":"영업이익 성장률","value":-81.1,"unit":"%","percentile":14,"direction":"higher_better","note":"적자 확대"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -7.0%","metrics":[{"name":"ROE","value":-7.04,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-3.8,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-37.6,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-2.91,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":60,"summary":"RSI 100","metrics":[{"name":"RSI (14)","value":100.0,"unit":"","percentile":100,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":0.0,"unit":"%","percentile":50,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"F","percentile":20,"summary":"유동비율 0.4x, 순차입금비율 1.4x","metrics":[{"name":"유동비율","value":0.35,"unit":"x","percentile":15,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"순차입금비율","value":1.39,"unit":"x","percentile":22,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":-3.1,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":0.01,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -139, PBR 2.58x) — PBR 기준 평가"},"growth":{"grade":"F","reason":"매출 -64.4%"},"profitability":{"grade":"C","reason":"ROE -7.0%"},"momentum":{"grade":"C","reason":"RSI 100"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-2.91,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-7.04,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-2.66,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":1.42,"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":38.82,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-3.8,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-37.6,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["RSI 100 과매수 구간","적자 상태 (ROE 음수)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["RSI 100 과매수 구간","적자 상태 (ROE 음수)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":2.58,"per_5y_high":114.5,"per_5y_low":4.15,"per_5y_avg":59.33,"per_percentile":null,"pbr_5y_high":3.16,"pbr_5y_low":0.19,"pbr_5y_avg":1.18,"pbr_percentile":88.9,"per_5y_median":59.33,"pbr_5y_median":0.38,"history":[{"quarter":"2024-Q2","per":4.15,"pbr":0.38},{"quarter":"2024-Q3","per":null,"pbr":0.26},{"quarter":"2024-Q4","per":null,"pbr":1.2},{"quarter":"2025-Q1","per":null,"pbr":0.19},{"quarter":"2025-Q2","per":null,"pbr":0.22},{"quarter":"2025-Q3","per":null,"pbr":0.23},{"quarter":"2025-Q4","per":114.5,"pbr":3.16},{"quarter":"2026-Q1","per":null,"pbr":2.41},{"quarter":"2026-Q2","per":null,"pbr":2.58},{"quarter":"현재","per":null,"pbr":2.58}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":2830.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":1673.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":1020.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":545.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":511.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":511.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":5110.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":5110.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":5110.0,"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":"FARM & HEAVY CONSTRUCTION MACHINERY"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":4.15,"eps":681.78,"close":2830.0,"source":"reported"},{"date":"2024-07","per":2.94,"eps":681.78,"close":2005.0,"source":"reported"},{"date":"2024-08","per":2.7,"eps":681.78,"close":1840.0,"source":"reported"},{"date":"2025-12","per":114.5,"eps":44.63,"close":5110.0,"source":"reported"},{"date":"2026-01","per":114.5,"eps":44.63,"close":5110.0,"source":"reported"},{"date":"2026-02","per":114.5,"eps":44.63,"close":5110.0,"source":"reported"}],"trailing_per_history_meta":{"avg":58.88,"std":55.62,"upper_1sd":114.5,"lower_1sd":3.26,"current":114.5,"count":6},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"2.6배"},{"label":"ROE","value":"-7.0%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-24T00:25:02.707092+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":-0.07042939121301352,"dividend_yield":null,"eps":-139.0,"revenue":2242951342.0,"operating_income":-1155475377.0,"net_income":-1221466001.0,"market_cap":null,"profit_margin":-0.5445798034614698,"operating_margin":-0.515158467936127,"roa":-0.029130171302002593,"gross_margin":0.3881654660522725,"total_equity":17343128770.0,"total_assets":41931301685.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":46.04,"pbr":2.65,"roe":-0.03280562798688761,"dividend_yield":null,"eps":-69.41,"revenue":6303394352.0,"operating_income":-638169373.0,"net_income":-608733474.0,"market_cap":44800000000.0,"profit_margin":-0.09657232913039232,"operating_margin":-0.10124217800168502,"roa":-0.013877091315779432,"gross_margin":0.30515458919204236,"total_equity":18555763488.0,"total_assets":43866071077.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.6470566486474596,"dividend_yield":null,"eps":-1046.36,"revenue":13097974711.0,"operating_income":867509809.0,"net_income":-9176715084.0,"market_cap":null,"profit_margin":-0.7006209193771896,"operating_margin":0.06623236249429036,"roa":-0.21532421607988325,"gross_margin":0.2677535675080141,"total_equity":14182243708.0,"total_assets":42618128379.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.0016069893444562945,"dividend_yield":null,"eps":-3.65,"revenue":7717522574.0,"operating_income":-188514879.0,"net_income":-31970254.0,"market_cap":null,"profit_margin":-0.0041425539988320095,"operating_margin":-0.024426864604853698,"roa":-0.0006026424902305234,"gross_margin":0.2851654171267734,"total_equity":19894502792.0,"total_assets":53050115978.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.250780045084457,"dividend_yield":null,"eps":-570.31,"revenue":5317982620.0,"operating_income":-1083570330.0,"net_income":-5001708349.0,"market_cap":null,"profit_margin":-0.9405273966465125,"operating_margin":-0.20375589907437494,"roa":-0.08398898154129994,"gross_margin":0.3014046140301226,"total_equity":19944602639.0,"total_assets":59551958569.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.5848411878254536,"dividend_yield":null,"eps":1664.95,"revenue":9863526965.0,"operating_income":-4134988977.0,"net_income":14601883328.0,"market_cap":null,"profit_margin":1.480391687457611,"operating_margin":-0.4192201219373865,"roa":0.23101194179333479,"gross_margin":0.0018756779462000487,"total_equity":24967262279.0,"total_assets":63208348515.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-6.535290425454254,"dividend_yield":null,"eps":-5560.92,"revenue":17879036437.0,"operating_income":-3853787779.0,"net_income":-48769999440.0,"market_cap":null,"profit_margin":-2.7277756053493074,"operating_margin":-0.21554784524208082,"roa":-0.4863031210773562,"gross_margin":0.09595972283212591,"total_equity":7462560386.0,"total_assets":100287243339.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.18065009603860815,"dividend_yield":null,"eps":-1151.25,"revenue":10794482728.0,"operating_income":-5762898473.0,"net_income":-10096585671.0,"market_cap":null,"profit_margin":-0.9353468735292232,"operating_margin":-0.5338744447708935,"roa":-0.06770032536993333,"gross_margin":0.06653579000473991,"total_equity":55890286761.0,"total_assets":149136442341.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.2188280607000519,"dividend_yield":null,"eps":-1621.52,"revenue":13635212382.0,"operating_income":-8108553480.0,"net_income":-14220972185.0,"market_cap":null,"profit_margin":-1.042959345743178,"operating_margin":-0.5946774610349447,"roa":-0.09144950784990183,"gross_margin":-0.16922197376595288,"total_equity":64986968031.0,"total_assets":155506273564.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.10546301292010693,"dividend_yield":null,"eps":-870.74,"revenue":16005411088.0,"operating_income":-4659262095.0,"net_income":-7636501045.0,"market_cap":null,"profit_margin":-0.4771199566829895,"operating_margin":-0.2911054311184338,"roa":-0.04469023687942254,"gross_margin":0.1511437857296727,"total_equity":72409282018.0,"total_assets":170876271379.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.3519491027788836,"dividend_yield":null,"eps":3184.04,"revenue":22437333985.0,"operating_income":-9399614080.0,"net_income":27924436064.0,"market_cap":null,"profit_margin":1.2445523199266135,"operating_margin":-0.4189274040438098,"roa":0.16220056226382054,"gross_margin":-0.09711198734469433,"total_equity":79342256717.0,"total_assets":172159921484.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.01691628477526682,"dividend_yield":null,"eps":-10.0,"revenue":2717699490.0,"operating_income":-5260831845.0,"net_income":-703613407.0,"market_cap":null,"profit_margin":-0.2589003712842438,"operating_margin":-1.9357665791812766,"roa":-0.005845834497158528,"gross_margin":-0.10165459058904265,"total_equity":41593849734.0,"total_assets":120361499687.0}],"current_price":5110.0,"change_pct":0.0,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":25500.0},{"date":"2016-10-25","close":25400.0},{"date":"2016-10-26","close":26300.0},{"date":"2016-10-27","close":27000.0},{"date":"2016-10-28","close":25700.0},{"date":"2016-10-31","close":25750.0},{"date":"2016-11-01","close":25700.0},{"date":"2016-11-02","close":22300.0},{"date":"2016-11-03","close":21750.0},{"date":"2016-11-04","close":24700.0},{"date":"2016-11-07","close":25200.0},{"date":"2016-11-08","close":25200.0},{"date":"2016-11-09","close":24000.0},{"date":"2016-11-10","close":24700.0},{"date":"2016-11-11","close":25550.0},{"date":"2016-11-14","close":25650.0},{"date":"2016-11-15","close":25400.0},{"date":"2016-11-16","close":25250.0},{"date":"2016-11-17","close":25200.0},{"date":"2016-11-18","close":25250.0},{"date":"2016-11-21","close":24500.0},{"date":"2016-11-22","close":24750.0},{"date":"2016-11-23","close":24750.0},{"date":"2016-11-24","close":24700.0},{"date":"2016-11-25","close":24500.0},{"date":"2016-11-28","close":24250.0},{"date":"2016-11-29","close":24300.0},{"date":"2016-11-30","close":24000.0},{"date":"2016-12-01","close":22950.0},{"date":"2016-12-02","close":22900.0},{"date":"2016-12-05","close":22550.0},{"date":"2016-12-06","close":22750.0},{"date":"2016-12-07","close":23150.0},{"date":"2016-12-08","close":23450.0},{"date":"2016-12-09","close":23200.0},{"date":"2016-12-12","close":22950.0},{"date":"2016-12-13","close":23850.0},{"date":"2016-12-14","close":23300.0},{"date":"2016-12-15","close":22550.0},{"date":"2016-12-16","close":22500.0},{"date":"2016-12-19","close":23350.0},{"date":"2016-12-20","close":26300.0},{"date":"2016-12-21","close":27400.0},{"date":"2016-12-22","close":28600.0},{"date":"2016-12-23","close":28900.0},{"date":"2016-12-26","close":28000.0},{"date":"2016-12-27","close":28700.0},{"date":"2016-12-28","close":26850.0},{"date":"2016-12-29","close":26400.0},{"date":"2017-01-02","close":27700.0},{"date":"2017-01-03","close":27900.0},{"date":"2017-01-04","close":27900.0},{"date":"2017-01-05","close":28350.0},{"date":"2017-01-06","close":28400.0},{"date":"2017-01-09","close":30000.0},{"date":"2017-01-10","close":30600.0},{"date":"2017-01-11","close":31000.0},{"date":"2017-01-12","close":30250.0},{"date":"2017-01-13","close":31250.0},{"date":"2017-01-16","close":31900.0},{"date":"2017-01-17","close":31000.0},{"date":"2017-01-18","close":30900.0},{"date":"2017-01-19","close":29650.0},{"date":"2017-01-20","close":29900.0},{"date":"2017-01-23","close":29800.0},{"date":"2017-01-24","close":29800.0},{"date":"2017-01-25","close":28750.0},{"date":"2017-01-26","close":27900.0},{"date":"2017-01-31","close":29200.0},{"date":"2017-02-01","close":30400.0},{"date":"2017-02-02","close":29700.0},{"date":"2017-02-03","close":29950.0},{"date":"2017-02-06","close":29100.0},{"date":"2017-02-07","close":28200.0},{"date":"2017-02-08","close":27300.0},{"date":"2017-02-09","close":27600.0},{"date":"2017-02-10","close":27100.0},{"date":"2017-02-13","close":27100.0},{"date":"2017-02-14","close":27100.0},{"date":"2017-02-15","close":27150.0},{"date":"2017-02-16","close":27350.0},{"date":"2017-02-17","close":26900.0},{"date":"2017-02-20","close":26850.0},{"date":"2017-02-21","close":26700.0},{"date":"2017-02-22","close":27000.0},{"date":"2017-02-23","close":27000.0},{"date":"2017-02-24","close":26550.0},{"date":"2017-02-27","close":26750.0},{"date":"2017-02-28","close":26750.0},{"date":"2017-03-02","close":26750.0},{"date":"2017-03-03","close":26750.0},{"date":"2017-03-06","close":26700.0},{"date":"2017-03-07","close":26550.0},{"date":"2017-03-08","close":26850.0},{"date":"2017-03-09","close":26000.0},{"date":"2017-03-10","close":26000.0},{"date":"2017-03-13","close":26700.0},{"date":"2017-03-14","close":27300.0},{"date":"2017-03-15","close":27000.0},{"date":"2017-03-16","close":26500.0},{"date":"2017-03-17","close":26800.0},{"date":"2017-03-20","close":26200.0},{"date":"2017-03-21","close":26700.0},{"date":"2017-03-22","close":26550.0},{"date":"2017-03-23","close":25750.0},{"date":"2017-03-24","close":25500.0},{"date":"2017-03-27","close":25750.0},{"date":"2017-03-28","close":26400.0},{"date":"2017-03-29","close":26100.0},{"date":"2017-03-30","close":26000.0},{"date":"2017-03-31","close":24700.0},{"date":"2017-04-03","close":25900.0},{"date":"2017-04-04","close":25550.0},{"date":"2017-04-05","close":25700.0},{"date":"2017-04-06","close":25250.0},{"date":"2017-04-07","close":25400.0},{"date":"2017-04-10","close":25150.0},{"date":"2017-04-11","close":25100.0},{"date":"2017-04-12","close":25350.0},{"date":"2017-04-13","close":25350.0},{"date":"2017-04-14","close":25100.0},{"date":"2017-04-17","close":25050.0},{"date":"2017-04-18","close":25600.0},{"date":"2017-04-19","close":25800.0},{"date":"2017-04-20","close":26000.0},{"date":"2017-04-21","close":25800.0},{"date":"2017-04-24","close":25900.0},{"date":"2017-04-25","close":26500.0},{"date":"2017-04-26","close":27550.0},{"date":"2017-04-27","close":28950.0},{"date":"2017-04-28","close":30000.0},{"date":"2017-05-02","close":30150.0},{"date":"2017-05-04","close":30050.0},{"date":"2017-05-08","close":30450.0},{"date":"2017-05-10","close":32000.0},{"date":"2017-05-11","close":33000.0},{"date":"2017-05-12","close":32900.0},{"date":"2017-05-15","close":31350.0},{"date":"2017-05-16","close":31200.0},{"date":"2017-05-17","close":31600.0},{"date":"2017-05-18","close":31600.0},{"date":"2017-05-19","close":30500.0},{"date":"2017-05-22","close":28750.0},{"date":"2017-05-23","close":28750.0},{"date":"2017-05-24","close":29950.0},{"date":"2017-05-25","close":31950.0},{"date":"2017-05-26","close":34100.0},{"date":"2017-05-29","close":38050.0},{"date":"2017-05-30","close":41100.0},{"date":"2017-05-31","close":39400.0},{"date":"2017-06-01","close":43650.0},{"date":"2017-06-02","close":43950.0},{"date":"2017-06-05","close":45000.0},{"date":"2017-06-07","close":44550.0},{"date":"2017-06-08","close":46300.0},{"date":"2017-06-09","close":45500.0},{"date":"2017-06-12","close":47000.0},{"date":"2017-06-13","close":46650.0},{"date":"2017-06-14","close":50000.0},{"date":"2017-06-15","close":51000.0},{"date":"2017-06-16","close":50300.0},{"date":"2017-06-19","close":49750.0},{"date":"2017-06-20","close":47250.0},{"date":"2017-06-21","close":46850.0},{"date":"2017-06-22","close":46850.0},{"date":"2017-06-23","close":49000.0},{"date":"2017-06-26","close":48950.0},{"date":"2017-06-27","close":48200.0},{"date":"2017-06-28","close":48300.0},{"date":"2017-06-29","close":47400.0},{"date":"2017-06-30","close":46000.0},{"date":"2017-07-03","close":46000.0},{"date":"2017-07-04","close":45600.0},{"date":"2017-07-05","close":46000.0},{"date":"2017-07-06","close":49150.0},{"date":"2017-07-07","close":47100.0},{"date":"2017-07-10","close":46750.0},{"date":"2017-07-11","close":45350.0},{"date":"2017-07-12","close":46050.0},{"date":"2017-07-13","close":45600.0},{"date":"2017-07-14","close":44400.0},{"date":"2017-07-17","close":44400.0},{"date":"2017-07-18","close":44200.0},{"date":"2017-07-19","close":44500.0},{"date":"2017-07-20","close":44850.0},{"date":"2017-07-21","close":44650.0},{"date":"2017-07-24","close":43950.0},{"date":"2017-07-25","close":42450.0},{"date":"2017-07-26","close":41700.0},{"date":"2017-07-27","close":40800.0},{"date":"2017-07-28","close":40300.0},{"date":"2017-07-31","close":37800.0},{"date":"2017-08-01","close":40400.0},{"date":"2017-08-02","close":39550.0},{"date":"2017-08-03","close":38800.0},{"date":"2017-08-04","close":38150.0},{"date":"2017-08-07","close":38050.0},{"date":"2017-08-08","close":38250.0},{"date":"2017-08-09","close":37400.0},{"date":"2017-08-10","close":36900.0},{"date":"2017-08-11","close":35250.0},{"date":"2017-08-14","close":35200.0},{"date":"2017-08-16","close":35300.0},{"date":"2017-08-17","close":35150.0},{"date":"2017-08-18","close":37750.0},{"date":"2017-08-21","close":39450.0},{"date":"2017-08-22","close":39900.0},{"date":"2017-08-23","close":39050.0},{"date":"2017-08-24","close":39350.0},{"date":"2017-08-25","close":39750.0},{"date":"2017-08-28","close":39600.0},{"date":"2017-08-29","close":39050.0},{"date":"2017-08-30","close":39900.0},{"date":"2017-08-31","close":39050.0},{"date":"2017-09-01","close":39000.0},{"date":"2017-09-04","close":40000.0},{"date":"2017-09-05","close":39350.0},{"date":"2017-09-06","close":38800.0},{"date":"2017-09-07","close":38550.0},{"date":"2017-09-08","close":37300.0},{"date":"2017-09-11","close":37150.0},{"date":"2017-09-12","close":38100.0},{"date":"2017-09-13","close":38200.0},{"date":"2017-09-14","close":38300.0},{"date":"2017-09-15","close":37300.0},{"date":"2017-09-18","close":37750.0},{"date":"2017-09-19","close":37000.0},{"date":"2017-09-20","close":36750.0},{"date":"2017-09-21","close":37000.0},{"date":"2017-09-22","close":36450.0},{"date":"2017-09-25","close":34750.0},{"date":"2017-09-26","close":35050.0},{"date":"2017-09-27","close":35300.0},{"date":"2017-09-28","close":37000.0},{"date":"2017-09-29","close":37600.0},{"date":"2017-10-10","close":37100.0},{"date":"2017-10-11","close":37100.0},{"date":"2017-10-12","close":37200.0},{"date":"2017-10-13","close":36800.0},{"date":"2017-10-16","close":36000.0},{"date":"2017-10-17","close":34750.0},{"date":"2017-10-18","close":33700.0},{"date":"2017-10-19","close":32850.0},{"date":"2017-10-20","close":34450.0},{"date":"2017-10-23","close":33800.0},{"date":"2017-10-24","close":34850.0},{"date":"2017-10-25","close":35250.0},{"date":"2017-10-26","close":34000.0},{"date":"2017-10-27","close":34900.0},{"date":"2017-10-30","close":32600.0},{"date":"2017-10-31","close":31550.0},{"date":"2017-11-01","close":32100.0},{"date":"2017-11-02","close":32100.0},{"date":"2017-11-03","close":33750.0},{"date":"2017-11-06","close":32900.0},{"date":"2017-11-07","close":33050.0},{"date":"2017-11-08","close":33250.0},{"date":"2017-11-09","close":37500.0},{"date":"2017-11-10","close":37700.0},{"date":"2017-11-13","close":39350.0},{"date":"2017-11-14","close":40400.0},{"date":"2017-11-15","close":40200.0},{"date":"2017-11-16","close":41000.0},{"date":"2017-11-17","close":46100.0},{"date":"2017-11-20","close":48400.0},{"date":"2017-11-21","close":52700.0},{"date":"2017-11-22","close":49550.0},{"date":"2017-11-23","close":47700.0},{"date":"2017-11-24","close":48400.0},{"date":"2017-11-27","close":47300.0},{"date":"2017-11-28","close":47300.0},{"date":"2017-11-29","close":47250.0},{"date":"2017-11-30","close":47250.0},{"date":"2017-12-01","close":50200.0},{"date":"2017-12-04","close":51100.0},{"date":"2017-12-05","close":49850.0},{"date":"2017-12-06","close":55600.0},{"date":"2017-12-07","close":58500.0},{"date":"2017-12-08","close":58500.0},{"date":"2017-12-11","close":61000.0},{"date":"2017-12-12","close":65400.0},{"date":"2017-12-13","close":67500.0},{"date":"2017-12-14","close":69600.0},{"date":"2017-12-15","close":71400.0},{"date":"2017-12-18","close":69500.0},{"date":"2017-12-19","close":72000.0},{"date":"2017-12-20","close":69400.0},{"date":"2017-12-21","close":69000.0},{"date":"2017-12-22","close":69100.0},{"date":"2017-12-26","close":61100.0},{"date":"2017-12-27","close":62000.0},{"date":"2017-12-28","close":62500.0},{"date":"2018-01-02","close":6300.0},{"date":"2018-01-03","close":6200.0},{"date":"2018-01-04","close":5980.0},{"date":"2018-01-05","close":6900.0},{"date":"2018-01-08","close":8970.0},{"date":"2018-01-09","close":10450.0},{"date":"2018-01-10","close":11000.0},{"date":"2018-01-11","close":11150.0},{"date":"2018-01-12","close":11200.0},{"date":"2018-01-15","close":14550.0},{"date":"2018-01-16","close":18900.0},{"date":"2018-01-17","close":18900.0},{"date":"2018-01-18","close":22800.0},{"date":"2018-01-19","close":22800.0},{"date":"2018-01-22","close":22150.0},{"date":"2018-01-23","close":18800.0},{"date":"2018-01-24","close":20700.0},{"date":"2018-01-25","close":20450.0},{"date":"2018-01-26","close":22000.0},{"date":"2018-01-29","close":21500.0},{"date":"2018-01-30","close":21900.0},{"date":"2018-01-31","close":20450.0},{"date":"2018-02-01","close":20500.0},{"date":"2018-02-02","close":22000.0},{"date":"2018-02-05","close":22250.0},{"date":"2018-02-06","close":21000.0},{"date":"2018-02-07","close":16900.0},{"date":"2018-02-08","close":16750.0},{"date":"2018-02-09","close":16750.0},{"date":"2018-02-12","close":15750.0},{"date":"2018-02-13","close":15000.0},{"date":"2018-02-14","close":16400.0},{"date":"2018-02-19","close":17550.0},{"date":"2018-02-20","close":17600.0},{"date":"2018-02-21","close":19050.0},{"date":"2018-02-22","close":19100.0},{"date":"2018-02-23","close":18100.0},{"date":"2018-02-26","close":16600.0},{"date":"2018-02-27","close":15950.0},{"date":"2018-02-28","close":16000.0},{"date":"2018-03-02","close":15550.0},{"date":"2018-03-05","close":16100.0},{"date":"2018-03-06","close":17500.0},{"date":"2018-03-07","close":17700.0},{"date":"2018-03-08","close":17650.0},{"date":"2018-03-09","close":17050.0},{"date":"2018-03-12","close":16550.0},{"date":"2018-03-13","close":15750.0},{"date":"2018-03-14","close":15950.0},{"date":"2018-03-15","close":16200.0},{"date":"2018-03-16","close":16200.0},{"date":"2018-03-19","close":16300.0},{"date":"2018-03-20","close":15950.0},{"date":"2018-03-21","close":16750.0},{"date":"2018-03-22","close":15750.0},{"date":"2018-03-23","close":15000.0},{"date":"2018-03-26","close":14050.0},{"date":"2018-03-27","close":14550.0},{"date":"2018-03-28","close":13950.0},{"date":"2018-03-29","close":14350.0},{"date":"2018-03-30","close":15300.0},{"date":"2018-04-02","close":19850.0},{"date":"2018-04-03","close":19200.0},{"date":"2018-04-04","close":19250.0},{"date":"2018-04-05","close":19250.0},{"date":"2018-04-06","close":18500.0},{"date":"2018-04-09","close":19050.0},{"date":"2018-04-10","close":18650.0},{"date":"2018-04-11","close":20050.0},{"date":"2018-04-12","close":19250.0},{"date":"2018-04-13","close":19800.0},{"date":"2018-04-16","close":20350.0},{"date":"2018-04-17","close":26450.0},{"date":"2018-04-18","close":23050.0},{"date":"2018-04-19","close":21200.0},{"date":"2018-04-20","close":21250.0},{"date":"2018-04-23","close":21400.0},{"date":"2018-04-24","close":20200.0},{"date":"2018-04-25","close":18650.0},{"date":"2018-04-26","close":18750.0},{"date":"2018-04-27","close":19800.0},{"date":"2018-04-30","close":18800.0},{"date":"2018-05-02","close":17500.0},{"date":"2018-05-03","close":17500.0},{"date":"2018-05-04","close":16950.0},{"date":"2018-05-08","close":15350.0},{"date":"2018-05-09","close":15950.0},{"date":"2018-05-10","close":17500.0},{"date":"2018-05-11","close":17450.0},{"date":"2018-05-14","close":16800.0},{"date":"2018-05-15","close":16850.0},{"date":"2018-05-16","close":17300.0},{"date":"2018-05-17","close":16750.0},{"date":"2018-05-18","close":17200.0},{"date":"2018-05-21","close":17600.0},{"date":"2018-05-23","close":18450.0},{"date":"2018-05-24","close":18950.0},{"date":"2018-05-25","close":18650.0},{"date":"2018-05-28","close":17450.0},{"date":"2018-05-29","close":18450.0},{"date":"2018-05-30","close":17250.0},{"date":"2018-05-31","close":16950.0},{"date":"2018-06-01","close":17700.0},{"date":"2018-06-04","close":17200.0},{"date":"2018-06-05","close":16850.0},{"date":"2018-06-07","close":17150.0},{"date":"2018-06-08","close":16650.0},{"date":"2018-06-11","close":16250.0},{"date":"2018-06-12","close":16150.0},{"date":"2018-06-14","close":15750.0},{"date":"2018-06-15","close":13650.0},{"date":"2018-06-18","close":13000.0},{"date":"2018-06-19","close":13700.0},{"date":"2018-06-20","close":14100.0},{"date":"2018-06-21","close":13650.0},{"date":"2018-06-22","close":13200.0},{"date":"2018-06-25","close":13950.0},{"date":"2018-06-26","close":12700.0},{"date":"2018-06-27","close":14700.0},{"date":"2018-06-28","close":12950.0},{"date":"2018-06-29","close":12150.0},{"date":"2018-07-02","close":10800.0},{"date":"2018-07-03","close":10550.0},{"date":"2018-07-04","close":11550.0},{"date":"2018-07-05","close":11750.0},{"date":"2018-07-06","close":11750.0},{"date":"2018-07-09","close":11700.0},{"date":"2018-07-10","close":12150.0},{"date":"2018-07-11","close":11500.0},{"date":"2018-07-12","close":11700.0},{"date":"2018-07-13","close":11500.0},{"date":"2018-07-16","close":12100.0},{"date":"2018-07-17","close":12000.0},{"date":"2018-07-18","close":11050.0},{"date":"2018-07-19","close":11000.0},{"date":"2018-07-20","close":11000.0},{"date":"2018-07-23","close":10100.0},{"date":"2018-07-24","close":10150.0},{"date":"2018-07-25","close":9610.0},{"date":"2018-07-26","close":9650.0},{"date":"2018-07-27","close":9960.0},{"date":"2018-07-30","close":9860.0},{"date":"2018-07-31","close":9910.0},{"date":"2018-08-01","close":10200.0},{"date":"2018-08-02","close":9980.0},{"date":"2018-08-03","close":9880.0},{"date":"2018-08-06","close":9650.0},{"date":"2018-08-07","close":9500.0},{"date":"2018-08-08","close":9080.0},{"date":"2018-08-09","close":9180.0},{"date":"2018-08-10","close":8700.0},{"date":"2018-08-13","close":8270.0},{"date":"2018-08-14","close":8730.0},{"date":"2018-08-16","close":8450.0},{"date":"2018-08-17","close":8450.0},{"date":"2018-08-20","close":9280.0},{"date":"2018-08-21","close":9520.0},{"date":"2018-08-22","close":9490.0},{"date":"2018-08-23","close":9360.0},{"date":"2018-08-24","close":9610.0},{"date":"2018-08-27","close":9170.0},{"date":"2018-08-28","close":9020.0},{"date":"2018-08-29","close":8920.0},{"date":"2018-08-30","close":8900.0},{"date":"2018-08-31","close":9020.0},{"date":"2018-09-03","close":9850.0},{"date":"2018-09-04","close":10050.0},{"date":"2018-09-05","close":9720.0},{"date":"2018-09-06","close":9500.0},{"date":"2018-09-07","close":10200.0},{"date":"2018-09-10","close":9720.0},{"date":"2018-09-11","close":9810.0},{"date":"2018-09-12","close":10200.0},{"date":"2018-09-13","close":11650.0},{"date":"2018-09-14","close":11800.0},{"date":"2018-09-17","close":12450.0},{"date":"2018-09-18","close":11850.0},{"date":"2018-09-19","close":11450.0},{"date":"2018-09-20","close":11450.0},{"date":"2018-09-21","close":11850.0},{"date":"2018-09-27","close":11900.0},{"date":"2018-09-28","close":11800.0},{"date":"2018-10-01","close":11250.0},{"date":"2018-10-02","close":10800.0},{"date":"2018-10-04","close":10850.0},{"date":"2018-10-05","close":10050.0},{"date":"2018-10-08","close":9690.0},{"date":"2018-10-10","close":9340.0},{"date":"2018-10-11","close":8860.0},{"date":"2018-10-12","close":10500.0},{"date":"2018-10-15","close":10500.0},{"date":"2018-10-16","close":10850.0},{"date":"2018-10-17","close":10350.0},{"date":"2018-10-18","close":10100.0},{"date":"2018-10-19","close":10100.0},{"date":"2018-10-22","close":10100.0},{"date":"2018-10-23","close":9600.0},{"date":"2018-10-24","close":9250.0},{"date":"2018-10-25","close":8700.0},{"date":"2018-10-26","close":8880.0},{"date":"2018-10-29","close":8280.0},{"date":"2018-10-30","close":8490.0},{"date":"2018-10-31","close":8570.0},{"date":"2018-11-01","close":8690.0},{"date":"2018-11-02","close":9050.0},{"date":"2018-11-05","close":9530.0},{"date":"2018-11-06","close":9480.0},{"date":"2018-11-07","close":9130.0},{"date":"2018-11-08","close":9290.0},{"date":"2018-11-09","close":8930.0},{"date":"2018-11-12","close":8500.0},{"date":"2018-11-13","close":8760.0},{"date":"2018-11-14","close":8530.0},{"date":"2018-11-15","close":8390.0},{"date":"2018-11-16","close":8560.0},{"date":"2018-11-19","close":8960.0},{"date":"2018-11-20","close":8570.0},{"date":"2018-11-21","close":8460.0},{"date":"2018-11-22","close":8450.0},{"date":"2018-11-23","close":8200.0},{"date":"2018-11-26","close":8160.0},{"date":"2018-11-27","close":8360.0},{"date":"2018-11-28","close":8140.0},{"date":"2018-11-29","close":7940.0},{"date":"2018-11-30","close":7690.0},{"date":"2018-12-03","close":7920.0},{"date":"2018-12-04","close":7720.0},{"date":"2018-12-05","close":7380.0},{"date":"2018-12-06","close":6720.0},{"date":"2018-12-07","close":6950.0},{"date":"2018-12-10","close":6680.0},{"date":"2018-12-11","close":6420.0},{"date":"2018-12-12","close":6680.0},{"date":"2018-12-13","close":6550.0},{"date":"2018-12-14","close":6190.0},{"date":"2018-12-17","close":6300.0},{"date":"2018-12-18","close":6590.0},{"date":"2018-12-19","close":6060.0},{"date":"2018-12-20","close":5140.0},{"date":"2018-12-21","close":5440.0},{"date":"2018-12-24","close":5130.0},{"date":"2018-12-26","close":4940.0},{"date":"2018-12-27","close":5120.0},{"date":"2018-12-28","close":5660.0},{"date":"2019-01-02","close":5440.0},{"date":"2019-01-03","close":5440.0},{"date":"2019-01-04","close":5670.0},{"date":"2019-01-07","close":6630.0},{"date":"2019-01-08","close":6150.0},{"date":"2019-01-09","close":6350.0},{"date":"2019-01-10","close":6330.0},{"date":"2019-01-11","close":6170.0},{"date":"2019-01-14","close":5930.0},{"date":"2019-01-15","close":5960.0},{"date":"2019-01-16","close":6080.0},{"date":"2019-01-17","close":6010.0},{"date":"2019-01-18","close":5870.0},{"date":"2019-01-21","close":5690.0},{"date":"2019-01-22","close":5700.0},{"date":"2019-01-23","close":5580.0},{"date":"2019-01-24","close":5610.0},{"date":"2019-01-25","close":5840.0},{"date":"2019-01-28","close":6120.0},{"date":"2019-01-29","close":5890.0},{"date":"2019-01-30","close":5710.0},{"date":"2019-01-31","close":5700.0},{"date":"2019-02-01","close":5980.0},{"date":"2019-02-07","close":6070.0},{"date":"2019-02-08","close":6950.0},{"date":"2019-02-11","close":7180.0},{"date":"2019-02-12","close":6940.0},{"date":"2019-02-13","close":6930.0},{"date":"2019-02-14","close":6800.0},{"date":"2019-02-15","close":6700.0},{"date":"2019-02-18","close":6690.0},{"date":"2019-02-19","close":6680.0},{"date":"2019-02-20","close":6640.0},{"date":"2019-02-21","close":6530.0},{"date":"2019-02-22","close":6700.0},{"date":"2019-02-25","close":6700.0},{"date":"2019-02-26","close":6560.0},{"date":"2019-02-27","close":6700.0},{"date":"2019-02-28","close":6500.0},{"date":"2019-03-04","close":6800.0},{"date":"2019-03-05","close":6830.0},{"date":"2019-03-06","close":7200.0},{"date":"2019-03-07","close":6860.0},{"date":"2019-03-08","close":6590.0},{"date":"2019-03-11","close":6270.0},{"date":"2019-03-12","close":6230.0},{"date":"2019-03-13","close":6180.0},{"date":"2019-03-14","close":6340.0},{"date":"2019-03-15","close":6100.0},{"date":"2019-03-18","close":6070.0},{"date":"2019-03-19","close":5920.0},{"date":"2019-03-20","close":5750.0},{"date":"2019-03-21","close":5470.0},{"date":"2019-03-22","close":5610.0},{"date":"2019-03-25","close":5390.0},{"date":"2019-03-26","close":5390.0},{"date":"2019-03-27","close":5100.0},{"date":"2019-03-28","close":4900.0},{"date":"2019-03-29","close":5050.0},{"date":"2019-04-01","close":4995.0},{"date":"2019-04-02","close":5200.0},{"date":"2019-04-03","close":5290.0},{"date":"2019-04-04","close":5240.0},{"date":"2019-04-05","close":5290.0},{"date":"2019-04-08","close":5160.0},{"date":"2019-04-09","close":5080.0},{"date":"2019-04-10","close":5070.0},{"date":"2019-04-11","close":5170.0},{"date":"2019-04-12","close":5060.0},{"date":"2019-04-15","close":4995.0},{"date":"2019-04-16","close":5010.0},{"date":"2019-04-17","close":4985.0},{"date":"2019-04-18","close":5110.0},{"date":"2019-04-19","close":5060.0},{"date":"2019-04-22","close":5010.0},{"date":"2019-04-23","close":4950.0},{"date":"2019-04-24","close":4920.0},{"date":"2019-04-25","close":4900.0},{"date":"2019-04-26","close":4735.0},{"date":"2019-04-29","close":4525.0},{"date":"2019-04-30","close":4655.0},{"date":"2019-05-02","close":4660.0},{"date":"2019-05-03","close":4695.0},{"date":"2019-05-07","close":4545.0},{"date":"2019-05-08","close":4245.0},{"date":"2019-05-09","close":3965.0},{"date":"2019-05-10","close":3840.0},{"date":"2019-05-13","close":3645.0},{"date":"2019-05-14","close":3680.0},{"date":"2019-05-15","close":3880.0},{"date":"2019-05-16","close":3650.0},{"date":"2019-05-17","close":3625.0},{"date":"2019-05-20","close":3420.0},{"date":"2019-05-21","close":4445.0},{"date":"2019-05-22","close":5160.0},{"date":"2019-05-23","close":5670.0},{"date":"2019-05-24","close":5680.0},{"date":"2019-05-27","close":5990.0},{"date":"2019-05-28","close":5630.0},{"date":"2019-05-29","close":5770.0},{"date":"2019-05-30","close":6500.0},{"date":"2019-05-31","close":6570.0},{"date":"2019-06-03","close":6640.0},{"date":"2019-06-04","close":6700.0},{"date":"2019-06-05","close":6500.0},{"date":"2019-06-07","close":7190.0},{"date":"2019-06-10","close":6900.0},{"date":"2019-06-11","close":6930.0},{"date":"2019-06-12","close":6500.0},{"date":"2019-06-13","close":6150.0},{"date":"2019-06-14","close":6860.0},{"date":"2019-06-17","close":6980.0},{"date":"2019-06-18","close":9070.0},{"date":"2019-06-19","close":9720.0},{"date":"2019-06-20","close":10100.0},{"date":"2019-06-21","close":9940.0},{"date":"2019-06-24","close":9710.0},{"date":"2019-06-25","close":9520.0},{"date":"2019-06-26","close":8000.0},{"date":"2019-06-27","close":8380.0},{"date":"2019-06-28","close":8960.0},{"date":"2019-07-01","close":9310.0},{"date":"2019-07-02","close":9530.0},{"date":"2019-07-03","close":9250.0},{"date":"2019-07-04","close":9500.0},{"date":"2019-07-05","close":9990.0},{"date":"2019-07-08","close":9790.0},{"date":"2019-07-09","close":8940.0},{"date":"2019-07-10","close":9900.0},{"date":"2019-07-11","close":9410.0},{"date":"2019-07-12","close":9190.0},{"date":"2019-07-15","close":8580.0},{"date":"2019-07-16","close":9000.0},{"date":"2019-07-17","close":8760.0},{"date":"2019-07-18","close":8550.0},{"date":"2019-07-19","close":8390.0},{"date":"2019-07-22","close":8320.0},{"date":"2019-07-23","close":8810.0},{"date":"2019-07-24","close":8830.0},{"date":"2019-07-25","close":8810.0},{"date":"2019-07-26","close":8480.0},{"date":"2019-07-29","close":6800.0},{"date":"2019-07-30","close":6860.0},{"date":"2019-07-31","close":6230.0},{"date":"2019-08-01","close":6220.0},{"date":"2019-08-02","close":6310.0},{"date":"2019-08-05","close":5780.0},{"date":"2019-08-06","close":5500.0},{"date":"2019-08-07","close":5530.0},{"date":"2019-08-08","close":7180.0},{"date":"2019-08-09","close":8300.0},{"date":"2019-08-12","close":8900.0},{"date":"2019-08-13","close":9080.0},{"date":"2019-08-14","close":9820.0},{"date":"2019-08-16","close":10000.0},{"date":"2019-08-19","close":9380.0},{"date":"2019-08-20","close":9300.0},{"date":"2019-08-21","close":8700.0},{"date":"2019-08-22","close":8430.0},{"date":"2019-08-23","close":8120.0},{"date":"2019-08-26","close":8190.0},{"date":"2019-08-27","close":8270.0},{"date":"2019-08-28","close":8690.0},{"date":"2019-08-29","close":8800.0},{"date":"2019-08-30","close":8780.0},{"date":"2019-09-02","close":8490.0},{"date":"2019-09-03","close":8280.0},{"date":"2019-09-04","close":7840.0},{"date":"2019-09-05","close":7970.0},{"date":"2019-09-06","close":7750.0},{"date":"2019-09-09","close":7310.0},{"date":"2019-09-10","close":7200.0},{"date":"2019-09-11","close":8010.0},{"date":"2019-09-16","close":7830.0},{"date":"2019-09-17","close":7820.0},{"date":"2019-09-18","close":7870.0},{"date":"2019-09-19","close":7850.0},{"date":"2019-09-20","close":7450.0},{"date":"2019-09-23","close":7300.0},{"date":"2019-09-24","close":7320.0},{"date":"2019-09-25","close":6800.0},{"date":"2019-09-26","close":6820.0},{"date":"2019-09-27","close":6850.0},{"date":"2019-09-30","close":6400.0},{"date":"2019-10-01","close":8140.0},{"date":"2019-10-02","close":7450.0},{"date":"2019-10-04","close":7360.0},{"date":"2019-10-07","close":7550.0},{"date":"2019-10-08","close":7560.0},{"date":"2019-10-10","close":8580.0},{"date":"2019-10-11","close":9160.0},{"date":"2019-10-14","close":8930.0},{"date":"2019-10-15","close":8940.0},{"date":"2019-10-16","close":9100.0},{"date":"2019-10-17","close":9200.0},{"date":"2019-10-18","close":9030.0},{"date":"2019-10-21","close":9270.0},{"date":"2019-10-22","close":9850.0},{"date":"2019-10-23","close":9630.0},{"date":"2019-10-24","close":9470.0},{"date":"2019-10-25","close":8380.0},{"date":"2019-10-28","close":8310.0},{"date":"2019-10-29","close":8440.0},{"date":"2019-10-30","close":8250.0},{"date":"2019-10-31","close":10700.0},{"date":"2019-11-01","close":12300.0},{"date":"2019-11-04","close":12300.0},{"date":"2019-11-05","close":11400.0},{"date":"2019-11-06","close":11700.0},{"date":"2019-11-07","close":10200.0},{"date":"2019-11-08","close":9180.0},{"date":"2019-11-11","close":9100.0},{"date":"2019-11-12","close":8970.0},{"date":"2019-11-13","close":9100.0},{"date":"2019-11-14","close":9790.0},{"date":"2019-11-15","close":9810.0},{"date":"2019-11-18","close":9900.0},{"date":"2019-11-19","close":10000.0},{"date":"2019-11-20","close":10250.0},{"date":"2019-11-21","close":9870.0},{"date":"2019-11-22","close":9400.0},{"date":"2019-11-25","close":9500.0},{"date":"2019-11-26","close":9500.0},{"date":"2019-11-27","close":9000.0},{"date":"2019-11-28","close":8760.0},{"date":"2019-11-29","close":8840.0},{"date":"2019-12-02","close":8250.0},{"date":"2019-12-03","close":8060.0},{"date":"2019-12-04","close":8030.0},{"date":"2019-12-05","close":7790.0},{"date":"2019-12-06","close":7890.0},{"date":"2019-12-09","close":8070.0},{"date":"2019-12-10","close":7910.0},{"date":"2019-12-11","close":7900.0},{"date":"2019-12-12","close":7830.0},{"date":"2019-12-13","close":8050.0},{"date":"2019-12-16","close":7970.0},{"date":"2019-12-17","close":7810.0},{"date":"2019-12-18","close":7660.0},{"date":"2019-12-19","close":7260.0},{"date":"2019-12-20","close":7400.0},{"date":"2019-12-23","close":7140.0},{"date":"2019-12-24","close":7080.0},{"date":"2019-12-26","close":7310.0},{"date":"2019-12-27","close":7570.0},{"date":"2019-12-30","close":7790.0},{"date":"2020-01-02","close":7760.0},{"date":"2020-01-03","close":7530.0},{"date":"2020-01-06","close":7240.0},{"date":"2020-01-07","close":7320.0},{"date":"2020-01-08","close":6730.0},{"date":"2020-01-09","close":6930.0},{"date":"2020-01-10","close":7210.0},{"date":"2020-01-13","close":7340.0},{"date":"2020-01-14","close":7320.0},{"date":"2020-01-15","close":7090.0},{"date":"2020-01-16","close":7100.0},{"date":"2020-01-17","close":7200.0},{"date":"2020-01-20","close":7080.0},{"date":"2020-01-21","close":6910.0},{"date":"2020-01-22","close":7040.0},{"date":"2020-01-23","close":6940.0},{"date":"2020-01-28","close":6530.0},{"date":"2020-01-29","close":6810.0},{"date":"2020-01-30","close":6380.0},{"date":"2020-01-31","close":6100.0},{"date":"2020-02-03","close":7510.0},{"date":"2020-02-04","close":7290.0},{"date":"2020-02-05","close":7460.0},{"date":"2020-02-06","close":7390.0},{"date":"2020-02-07","close":7450.0},{"date":"2020-02-10","close":7330.0},{"date":"2020-02-11","close":7370.0},{"date":"2020-02-12","close":7340.0},{"date":"2020-02-13","close":7370.0},{"date":"2020-02-14","close":7110.0},{"date":"2020-02-17","close":6860.0},{"date":"2020-02-18","close":6630.0},{"date":"2020-02-19","close":6440.0},{"date":"2020-02-20","close":6330.0},{"date":"2020-02-21","close":6340.0},{"date":"2020-02-24","close":5910.0},{"date":"2020-02-25","close":6060.0},{"date":"2020-02-26","close":6160.0},{"date":"2020-02-27","close":5850.0},{"date":"2020-02-28","close":5480.0},{"date":"2020-03-02","close":5650.0},{"date":"2020-03-03","close":5660.0},{"date":"2020-03-04","close":5760.0},{"date":"2020-03-05","close":5820.0},{"date":"2020-03-06","close":5690.0},{"date":"2020-03-09","close":5690.0},{"date":"2020-03-10","close":5950.0},{"date":"2020-03-11","close":5370.0},{"date":"2020-03-12","close":5370.0},{"date":"2020-03-13","close":4465.0},{"date":"2020-03-16","close":4300.0},{"date":"2020-03-17","close":4270.0},{"date":"2020-03-18","close":3930.0},{"date":"2020-03-19","close":3255.0},{"date":"2020-03-20","close":3480.0},{"date":"2020-03-23","close":3200.0},{"date":"2020-03-24","close":3415.0},{"date":"2020-03-25","close":3710.0},{"date":"2020-03-26","close":4065.0},{"date":"2020-03-27","close":3975.0},{"date":"2020-03-30","close":4280.0},{"date":"2020-03-31","close":4455.0},{"date":"2020-04-01","close":4290.0},{"date":"2020-04-02","close":4345.0},{"date":"2020-04-03","close":4365.0},{"date":"2020-04-06","close":4535.0},{"date":"2020-04-07","close":4765.0},{"date":"2020-04-08","close":4815.0},{"date":"2020-04-09","close":4845.0},{"date":"2020-04-10","close":4865.0},{"date":"2020-04-13","close":5080.0},{"date":"2020-04-14","close":5080.0},{"date":"2020-04-16","close":5180.0},{"date":"2020-04-17","close":5610.0},{"date":"2020-04-20","close":5560.0},{"date":"2020-04-21","close":5420.0},{"date":"2020-04-22","close":5500.0},{"date":"2020-04-23","close":5490.0},{"date":"2020-04-24","close":5250.0},{"date":"2020-04-27","close":5350.0},{"date":"2020-04-28","close":5340.0},{"date":"2020-04-29","close":5340.0},{"date":"2020-05-04","close":5380.0},{"date":"2020-05-06","close":5450.0},{"date":"2020-05-07","close":5600.0},{"date":"2020-05-08","close":5870.0},{"date":"2020-05-11","close":6180.0},{"date":"2020-05-12","close":5900.0},{"date":"2020-05-13","close":5780.0},{"date":"2020-05-14","close":5550.0},{"date":"2020-05-15","close":5620.0},{"date":"2020-05-18","close":5480.0},{"date":"2020-05-19","close":5700.0},{"date":"2020-05-20","close":5790.0},{"date":"2020-05-21","close":5670.0},{"date":"2020-05-22","close":5480.0},{"date":"2020-05-25","close":5410.0},{"date":"2020-05-26","close":5500.0},{"date":"2020-05-27","close":5570.0},{"date":"2020-05-28","close":5450.0},{"date":"2020-05-29","close":5440.0},{"date":"2020-06-01","close":5450.0},{"date":"2020-06-02","close":5500.0},{"date":"2020-06-03","close":5500.0},{"date":"2020-06-04","close":5550.0},{"date":"2020-06-05","close":5730.0},{"date":"2020-06-08","close":5700.0},{"date":"2020-06-09","close":5550.0},{"date":"2020-06-10","close":5420.0},{"date":"2020-06-11","close":5250.0},{"date":"2020-06-12","close":5150.0},{"date":"2020-06-15","close":4890.0},{"date":"2020-06-16","close":5160.0},{"date":"2020-06-17","close":5000.0},{"date":"2020-06-18","close":5230.0},{"date":"2020-06-19","close":5320.0},{"date":"2020-06-22","close":6910.0},{"date":"2020-06-23","close":6640.0},{"date":"2020-06-24","close":6240.0},{"date":"2020-06-25","close":6130.0},{"date":"2020-06-26","close":6270.0},{"date":"2020-06-29","close":6490.0},{"date":"2020-06-30","close":6300.0},{"date":"2020-07-01","close":5980.0},{"date":"2020-07-02","close":6060.0},{"date":"2020-07-03","close":6170.0},{"date":"2020-07-06","close":6420.0},{"date":"2020-07-07","close":6320.0},{"date":"2020-07-08","close":6070.0},{"date":"2020-07-09","close":6130.0},{"date":"2020-07-10","close":5980.0},{"date":"2020-07-13","close":6050.0},{"date":"2020-07-14","close":5950.0},{"date":"2020-07-15","close":5980.0},{"date":"2020-07-16","close":6160.0},{"date":"2020-07-17","close":6120.0},{"date":"2020-07-20","close":6010.0},{"date":"2020-07-21","close":6020.0},{"date":"2020-07-22","close":5910.0},{"date":"2020-07-23","close":5770.0},{"date":"2020-07-24","close":5650.0},{"date":"2020-07-27","close":5750.0},{"date":"2020-07-28","close":5620.0},{"date":"2020-07-29","close":5340.0},{"date":"2020-07-30","close":5210.0},{"date":"2020-07-31","close":5080.0},{"date":"2020-08-03","close":5330.0},{"date":"2020-08-04","close":5250.0},{"date":"2020-08-05","close":5290.0},{"date":"2020-08-06","close":5220.0},{"date":"2020-08-07","close":5200.0},{"date":"2020-08-10","close":5170.0},{"date":"2020-08-11","close":5260.0},{"date":"2020-08-12","close":5200.0},{"date":"2020-08-13","close":5320.0},{"date":"2020-08-14","close":5470.0},{"date":"2020-08-18","close":5090.0},{"date":"2020-08-19","close":5060.0},{"date":"2020-08-20","close":4730.0},{"date":"2020-08-21","close":4830.0},{"date":"2020-08-24","close":4715.0},{"date":"2020-08-25","close":4890.0},{"date":"2020-08-26","close":4930.0},{"date":"2020-08-27","close":4725.0},{"date":"2020-08-28","close":4725.0},{"date":"2020-08-31","close":4715.0},{"date":"2020-09-01","close":4685.0},{"date":"2020-09-02","close":4700.0},{"date":"2020-09-03","close":4760.0},{"date":"2020-09-04","close":4615.0},{"date":"2020-09-07","close":4765.0},{"date":"2020-09-08","close":4675.0},{"date":"2020-09-09","close":4025.0},{"date":"2020-09-10","close":3860.0},{"date":"2020-09-11","close":3995.0},{"date":"2020-09-14","close":4840.0},{"date":"2020-09-15","close":5200.0},{"date":"2020-09-16","close":4430.0},{"date":"2020-09-17","close":4355.0},{"date":"2020-09-18","close":4215.0},{"date":"2020-09-21","close":4005.0},{"date":"2020-09-22","close":3935.0},{"date":"2020-09-23","close":4000.0},{"date":"2020-09-24","close":3855.0},{"date":"2020-09-25","close":3800.0},{"date":"2020-09-28","close":4045.0},{"date":"2020-09-29","close":4100.0},{"date":"2020-10-05","close":4005.0},{"date":"2020-10-06","close":4005.0},{"date":"2020-10-07","close":4105.0},{"date":"2020-10-08","close":4060.0},{"date":"2020-10-12","close":4035.0},{"date":"2020-10-13","close":4130.0},{"date":"2020-10-14","close":4080.0},{"date":"2020-10-15","close":4000.0},{"date":"2020-10-16","close":3965.0},{"date":"2020-10-19","close":3950.0},{"date":"2020-10-20","close":3880.0},{"date":"2020-10-21","close":3880.0},{"date":"2020-10-22","close":3840.0},{"date":"2020-10-23","close":3810.0},{"date":"2020-10-26","close":3660.0},{"date":"2020-10-27","close":3600.0},{"date":"2020-10-28","close":3650.0},{"date":"2020-10-29","close":3620.0},{"date":"2020-10-30","close":3505.0},{"date":"2020-11-02","close":3460.0},{"date":"2020-11-03","close":3525.0},{"date":"2020-11-04","close":3505.0},{"date":"2020-11-05","close":3550.0},{"date":"2020-11-06","close":3510.0},{"date":"2020-11-09","close":3520.0},{"date":"2020-11-10","close":3500.0},{"date":"2020-11-11","close":3425.0},{"date":"2020-11-12","close":3445.0},{"date":"2020-11-13","close":3405.0},{"date":"2020-11-16","close":3430.0},{"date":"2020-11-17","close":3360.0},{"date":"2020-11-18","close":3315.0},{"date":"2020-11-19","close":3295.0},{"date":"2020-11-20","close":3510.0},{"date":"2020-11-23","close":3825.0},{"date":"2020-11-24","close":3970.0},{"date":"2020-11-25","close":3790.0},{"date":"2020-11-26","close":3795.0},{"date":"2020-11-27","close":3780.0},{"date":"2020-11-30","close":3995.0},{"date":"2020-12-01","close":4050.0},{"date":"2020-12-02","close":4085.0},{"date":"2020-12-03","close":4190.0},{"date":"2020-12-04","close":4090.0},{"date":"2020-12-07","close":3870.0},{"date":"2020-12-08","close":3810.0},{"date":"2020-12-09","close":3755.0},{"date":"2020-12-10","close":3880.0},{"date":"2020-12-11","close":3860.0},{"date":"2020-12-14","close":3810.0},{"date":"2020-12-15","close":3750.0},{"date":"2020-12-16","close":3770.0},{"date":"2020-12-17","close":3665.0},{"date":"2020-12-18","close":3640.0},{"date":"2020-12-21","close":3535.0},{"date":"2020-12-22","close":3415.0},{"date":"2020-12-23","close":3460.0},{"date":"2020-12-24","close":3490.0},{"date":"2020-12-28","close":3370.0},{"date":"2020-12-29","close":3450.0},{"date":"2020-12-30","close":3590.0},{"date":"2021-01-04","close":3680.0},{"date":"2021-01-05","close":3810.0},{"date":"2021-01-06","close":3880.0},{"date":"2021-01-07","close":4205.0},{"date":"2021-01-08","close":4025.0},{"date":"2021-01-11","close":3785.0},{"date":"2021-01-12","close":3700.0},{"date":"2021-01-13","close":3895.0},{"date":"2021-01-14","close":4025.0},{"date":"2021-01-15","close":4000.0},{"date":"2021-01-18","close":3825.0},{"date":"2021-01-19","close":3785.0},{"date":"2021-01-20","close":3780.0},{"date":"2021-01-21","close":4035.0},{"date":"2021-01-22","close":4045.0},{"date":"2021-01-25","close":3985.0},{"date":"2021-01-26","close":3870.0},{"date":"2021-01-27","close":3840.0},{"date":"2021-01-28","close":3780.0},{"date":"2021-01-29","close":3765.0},{"date":"2021-02-01","close":3800.0},{"date":"2021-02-02","close":3860.0},{"date":"2021-02-03","close":4070.0},{"date":"2021-02-04","close":4000.0},{"date":"2021-02-05","close":4060.0},{"date":"2021-02-08","close":4110.0},{"date":"2021-02-09","close":4040.0},{"date":"2021-02-10","close":4085.0},{"date":"2021-02-15","close":4020.0},{"date":"2021-02-16","close":4260.0},{"date":"2021-02-17","close":4110.0},{"date":"2021-02-18","close":4055.0},{"date":"2021-02-19","close":4095.0},{"date":"2021-02-22","close":3995.0},{"date":"2021-02-23","close":3980.0},{"date":"2021-02-24","close":3990.0},{"date":"2021-02-25","close":4090.0},{"date":"2021-02-26","close":4135.0},{"date":"2021-03-02","close":4125.0},{"date":"2021-03-03","close":4090.0},{"date":"2021-03-04","close":3995.0},{"date":"2021-03-05","close":4095.0},{"date":"2021-03-08","close":4220.0},{"date":"2021-03-09","close":4360.0},{"date":"2021-03-10","close":4745.0},{"date":"2021-03-11","close":4775.0},{"date":"2021-03-12","close":4880.0},{"date":"2021-03-15","close":4470.0},{"date":"2021-03-16","close":4610.0},{"date":"2021-03-17","close":4675.0},{"date":"2021-03-18","close":4475.0},{"date":"2021-03-19","close":4520.0},{"date":"2021-03-22","close":4710.0},{"date":"2021-03-23","close":4550.0},{"date":"2021-03-24","close":4550.0},{"date":"2021-03-25","close":4680.0},{"date":"2021-03-26","close":4595.0},{"date":"2021-03-29","close":4685.0},{"date":"2021-03-30","close":4710.0},{"date":"2021-03-31","close":4670.0},{"date":"2021-04-01","close":4590.0},{"date":"2021-04-02","close":4510.0},{"date":"2021-04-05","close":4400.0},{"date":"2021-04-06","close":4370.0},{"date":"2021-04-07","close":4325.0},{"date":"2021-04-08","close":4245.0},{"date":"2021-04-09","close":4385.0},{"date":"2021-04-12","close":4355.0},{"date":"2021-04-13","close":4500.0},{"date":"2021-04-14","close":4450.0},{"date":"2021-04-15","close":4320.0},{"date":"2021-04-16","close":4390.0},{"date":"2021-04-19","close":4345.0},{"date":"2021-04-20","close":4300.0},{"date":"2021-04-21","close":4155.0},{"date":"2021-04-22","close":4165.0},{"date":"2021-04-23","close":4120.0},{"date":"2021-04-26","close":4030.0},{"date":"2021-04-27","close":4015.0},{"date":"2021-04-28","close":3805.0},{"date":"2021-04-29","close":3830.0},{"date":"2021-04-30","close":3705.0},{"date":"2021-05-03","close":3490.0},{"date":"2021-05-04","close":3565.0},{"date":"2021-05-06","close":3500.0},{"date":"2021-05-07","close":3530.0},{"date":"2021-05-10","close":3545.0},{"date":"2021-05-11","close":3490.0},{"date":"2021-05-12","close":3430.0},{"date":"2021-05-13","close":3430.0},{"date":"2021-05-14","close":3500.0},{"date":"2021-05-17","close":3495.0},{"date":"2021-05-18","close":3520.0},{"date":"2021-05-20","close":3495.0},{"date":"2021-05-21","close":3475.0},{"date":"2021-05-24","close":3430.0},{"date":"2021-05-25","close":3405.0},{"date":"2021-05-26","close":3700.0},{"date":"2021-05-27","close":4095.0},{"date":"2021-05-28","close":4160.0},{"date":"2021-05-31","close":4225.0},{"date":"2021-06-01","close":4385.0},{"date":"2021-06-02","close":4065.0},{"date":"2021-06-03","close":4210.0},{"date":"2021-06-04","close":4250.0},{"date":"2021-06-07","close":4545.0},{"date":"2021-06-08","close":4460.0},{"date":"2021-06-09","close":4605.0},{"date":"2021-06-10","close":4470.0},{"date":"2021-06-11","close":4375.0},{"date":"2021-06-14","close":4380.0},{"date":"2021-06-15","close":4205.0},{"date":"2021-06-16","close":4250.0},{"date":"2021-06-17","close":4215.0},{"date":"2021-06-18","close":4290.0},{"date":"2021-06-21","close":4160.0},{"date":"2021-06-22","close":4100.0},{"date":"2021-06-23","close":3985.0},{"date":"2021-06-24","close":3950.0},{"date":"2021-06-25","close":3945.0},{"date":"2021-06-28","close":4145.0},{"date":"2021-06-29","close":4465.0},{"date":"2021-06-30","close":4465.0},{"date":"2021-07-01","close":4460.0},{"date":"2021-07-02","close":4450.0},{"date":"2021-07-05","close":4420.0},{"date":"2021-07-06","close":4295.0},{"date":"2021-07-07","close":4195.0},{"date":"2021-07-08","close":4070.0},{"date":"2021-07-09","close":4070.0},{"date":"2021-07-12","close":4080.0},{"date":"2021-07-13","close":4100.0},{"date":"2021-07-14","close":3950.0},{"date":"2021-07-15","close":3920.0},{"date":"2021-07-16","close":4020.0},{"date":"2021-07-19","close":3955.0},{"date":"2021-07-20","close":3960.0},{"date":"2021-07-21","close":3950.0},{"date":"2021-07-22","close":3840.0},{"date":"2021-07-23","close":3780.0},{"date":"2021-07-26","close":3615.0},{"date":"2021-07-27","close":3670.0},{"date":"2021-07-28","close":3505.0},{"date":"2021-07-29","close":3570.0},{"date":"2021-07-30","close":3820.0},{"date":"2021-08-02","close":3975.0},{"date":"2021-08-03","close":4100.0},{"date":"2021-08-04","close":3980.0},{"date":"2021-08-05","close":4085.0},{"date":"2021-08-06","close":4185.0},{"date":"2021-08-09","close":4030.0},{"date":"2021-08-10","close":3955.0},{"date":"2021-08-11","close":3890.0},{"date":"2021-08-12","close":4030.0},{"date":"2021-08-13","close":4030.0},{"date":"2021-08-17","close":3965.0},{"date":"2021-08-18","close":4260.0},{"date":"2021-08-19","close":4100.0},{"date":"2021-08-20","close":3990.0},{"date":"2021-08-23","close":3895.0},{"date":"2021-08-24","close":3830.0},{"date":"2021-08-25","close":3930.0},{"date":"2021-08-26","close":3900.0},{"date":"2021-08-27","close":3850.0},{"date":"2021-08-30","close":3905.0},{"date":"2021-08-31","close":3860.0},{"date":"2021-09-01","close":3875.0},{"date":"2021-09-02","close":3915.0},{"date":"2021-09-03","close":3850.0},{"date":"2021-09-06","close":3740.0},{"date":"2021-09-07","close":3700.0},{"date":"2021-09-08","close":3715.0},{"date":"2021-09-09","close":3755.0},{"date":"2021-09-10","close":3995.0},{"date":"2021-09-13","close":3835.0},{"date":"2021-09-14","close":3880.0},{"date":"2021-09-15","close":3860.0},{"date":"2021-09-16","close":3825.0},{"date":"2021-09-17","close":3800.0},{"date":"2021-09-23","close":3710.0},{"date":"2021-09-24","close":3685.0},{"date":"2021-09-27","close":3700.0},{"date":"2021-09-28","close":3720.0},{"date":"2021-09-29","close":3690.0},{"date":"2021-09-30","close":3640.0},{"date":"2021-10-01","close":3520.0},{"date":"2021-10-05","close":3505.0},{"date":"2021-10-06","close":3380.0},{"date":"2021-10-07","close":3455.0},{"date":"2021-10-08","close":3505.0},{"date":"2021-10-12","close":3450.0},{"date":"2021-10-13","close":3445.0},{"date":"2021-10-14","close":3480.0},{"date":"2021-10-15","close":3455.0},{"date":"2021-10-18","close":3480.0},{"date":"2021-10-19","close":3485.0},{"date":"2021-10-20","close":3490.0},{"date":"2021-10-21","close":3640.0},{"date":"2021-10-22","close":3500.0},{"date":"2021-10-25","close":3460.0},{"date":"2021-10-26","close":3460.0},{"date":"2021-10-27","close":3445.0},{"date":"2021-10-28","close":3410.0},{"date":"2021-10-29","close":3460.0},{"date":"2021-11-01","close":3890.0},{"date":"2021-11-02","close":3695.0},{"date":"2021-11-03","close":3660.0},{"date":"2021-11-04","close":3565.0},{"date":"2021-11-05","close":3510.0},{"date":"2021-11-08","close":3495.0},{"date":"2021-11-09","close":3505.0},{"date":"2021-11-10","close":3445.0},{"date":"2021-11-11","close":3415.0},{"date":"2021-11-12","close":3500.0},{"date":"2021-11-15","close":3495.0},{"date":"2021-11-16","close":3460.0},{"date":"2021-11-17","close":3410.0},{"date":"2021-11-18","close":3410.0},{"date":"2021-11-19","close":3405.0},{"date":"2021-11-22","close":3345.0},{"date":"2021-11-23","close":3315.0},{"date":"2021-11-24","close":3305.0},{"date":"2021-11-25","close":3285.0},{"date":"2021-11-26","close":3215.0},{"date":"2021-11-29","close":3145.0},{"date":"2021-11-30","close":3010.0},{"date":"2021-12-01","close":3000.0},{"date":"2021-12-02","close":3070.0},{"date":"2021-12-03","close":3090.0},{"date":"2021-12-06","close":3060.0},{"date":"2021-12-07","close":3105.0},{"date":"2021-12-08","close":3105.0},{"date":"2021-12-09","close":3210.0},{"date":"2021-12-10","close":3320.0},{"date":"2021-12-13","close":3445.0},{"date":"2021-12-14","close":3415.0},{"date":"2021-12-15","close":3360.0},{"date":"2021-12-16","close":3375.0},{"date":"2021-12-17","close":3395.0},{"date":"2021-12-20","close":3350.0},{"date":"2021-12-21","close":3190.0},{"date":"2021-12-22","close":3135.0},{"date":"2021-12-23","close":3220.0},{"date":"2021-12-24","close":3455.0},{"date":"2021-12-27","close":3320.0},{"date":"2021-12-28","close":3680.0},{"date":"2021-12-29","close":4595.0},{"date":"2021-12-30","close":4790.0},{"date":"2022-01-03","close":48700.0},{"date":"2022-01-04","close":5090.0},{"date":"2022-01-05","close":4965.0},{"date":"2022-01-06","close":5100.0},{"date":"2022-01-07","close":4960.0},{"date":"2022-01-10","close":4480.0},{"date":"2022-01-11","close":4855.0},{"date":"2022-01-12","close":4740.0},{"date":"2022-01-13","close":4600.0},{"date":"2022-01-14","close":4430.0},{"date":"2022-01-17","close":4290.0},{"date":"2022-01-18","close":4260.0},{"date":"2022-01-19","close":3960.0},{"date":"2022-01-20","close":4000.0},{"date":"2022-01-21","close":3850.0},{"date":"2022-01-24","close":3805.0},{"date":"2022-01-25","close":3545.0},{"date":"2022-01-26","close":3545.0},{"date":"2022-01-27","close":3350.0},{"date":"2022-01-28","close":3350.0},{"date":"2022-02-03","close":3620.0},{"date":"2022-02-04","close":3600.0},{"date":"2022-02-07","close":3530.0},{"date":"2022-02-08","close":3530.0},{"date":"2022-02-09","close":3530.0},{"date":"2022-02-10","close":3395.0},{"date":"2022-02-11","close":3320.0},{"date":"2022-02-14","close":3400.0},{"date":"2022-02-15","close":3355.0},{"date":"2022-02-16","close":3390.0},{"date":"2022-02-17","close":3460.0},{"date":"2022-02-18","close":3950.0},{"date":"2022-02-21","close":3950.0},{"date":"2022-02-22","close":3950.0},{"date":"2022-02-23","close":3950.0},{"date":"2022-02-24","close":3700.0},{"date":"2022-02-25","close":3745.0},{"date":"2022-02-28","close":3745.0},{"date":"2022-03-02","close":4100.0},{"date":"2022-03-03","close":4125.0},{"date":"2022-03-04","close":4125.0},{"date":"2022-03-07","close":4200.0},{"date":"2022-03-08","close":4160.0},{"date":"2022-03-10","close":4160.0},{"date":"2022-03-11","close":4160.0},{"date":"2022-03-14","close":4120.0},{"date":"2022-03-15","close":4120.0},{"date":"2022-03-16","close":4120.0},{"date":"2022-03-17","close":4120.0},{"date":"2022-03-18","close":4140.0},{"date":"2022-03-21","close":4140.0},{"date":"2022-03-22","close":3945.0},{"date":"2022-03-23","close":4000.0},{"date":"2022-03-24","close":3940.0},{"date":"2022-03-25","close":4095.0},{"date":"2022-03-28","close":4115.0},{"date":"2022-03-29","close":4060.0},{"date":"2022-03-30","close":3945.0},{"date":"2022-03-31","close":4075.0},{"date":"2022-04-01","close":4605.0},{"date":"2022-04-04","close":5980.0},{"date":"2022-04-05","close":5210.0},{"date":"2022-04-06","close":5120.0},{"date":"2022-04-07","close":4250.0},{"date":"2022-04-08","close":3960.0},{"date":"2022-04-11","close":3790.0},{"date":"2022-04-12","close":4055.0},{"date":"2022-04-13","close":4105.0},{"date":"2022-04-14","close":4000.0},{"date":"2022-04-15","close":4005.0},{"date":"2022-04-18","close":4210.0},{"date":"2022-04-19","close":4195.0},{"date":"2022-04-20","close":4065.0},{"date":"2022-04-21","close":3940.0},{"date":"2022-04-22","close":3970.0},{"date":"2022-04-25","close":4000.0},{"date":"2022-04-26","close":3930.0},{"date":"2022-04-27","close":3945.0},{"date":"2022-04-28","close":3955.0},{"date":"2022-04-29","close":3885.0},{"date":"2022-05-02","close":3905.0},{"date":"2022-05-03","close":3910.0},{"date":"2022-05-04","close":4065.0},{"date":"2022-05-06","close":4130.0},{"date":"2022-05-09","close":43500.0},{"date":"2022-05-10","close":4035.0},{"date":"2022-05-11","close":3905.0},{"date":"2022-05-12","close":3820.0},{"date":"2022-05-13","close":3745.0},{"date":"2022-05-16","close":3590.0},{"date":"2022-05-17","close":3700.0},{"date":"2022-05-18","close":3660.0},{"date":"2022-05-19","close":3575.0},{"date":"2022-05-20","close":3640.0},{"date":"2022-05-23","close":3595.0},{"date":"2022-05-24","close":3560.0},{"date":"2022-05-25","close":3620.0},{"date":"2022-05-26","close":3590.0},{"date":"2022-05-27","close":3590.0},{"date":"2022-05-30","close":3585.0},{"date":"2022-05-31","close":3585.0},{"date":"2022-06-02","close":3620.0},{"date":"2022-06-03","close":3595.0},{"date":"2022-06-07","close":3545.0},{"date":"2022-06-08","close":3470.0},{"date":"2022-06-09","close":3450.0},{"date":"2022-06-10","close":3415.0},{"date":"2022-06-13","close":3310.0},{"date":"2022-06-14","close":3355.0},{"date":"2022-06-15","close":3280.0},{"date":"2022-06-16","close":3270.0},{"date":"2022-06-17","close":3205.0},{"date":"2022-06-20","close":3100.0},{"date":"2022-06-21","close":3065.0},{"date":"2022-06-22","close":2900.0},{"date":"2022-06-23","close":2700.0},{"date":"2022-06-24","close":3035.0},{"date":"2022-06-27","close":3080.0},{"date":"2022-06-28","close":3215.0},{"date":"2022-06-29","close":3275.0},{"date":"2022-06-30","close":3085.0},{"date":"2022-07-01","close":3045.0},{"date":"2022-07-04","close":2910.0},{"date":"2022-07-05","close":3020.0},{"date":"2022-07-06","close":3005.0},{"date":"2022-07-07","close":3010.0},{"date":"2022-07-08","close":3075.0},{"date":"2022-07-11","close":3040.0},{"date":"2022-07-12","close":2950.0},{"date":"2022-07-13","close":2925.0},{"date":"2022-07-14","close":2930.0},{"date":"2022-07-15","close":2970.0},{"date":"2022-07-18","close":3035.0},{"date":"2022-07-19","close":3145.0},{"date":"2022-07-20","close":3125.0},{"date":"2022-07-21","close":3085.0},{"date":"2022-07-22","close":3090.0},{"date":"2022-07-25","close":3140.0},{"date":"2022-07-26","close":3140.0},{"date":"2022-07-27","close":3110.0},{"date":"2022-07-28","close":3140.0},{"date":"2022-07-29","close":3145.0},{"date":"2022-08-01","close":3180.0},{"date":"2022-08-02","close":3090.0},{"date":"2022-08-03","close":3125.0},{"date":"2022-08-04","close":3180.0},{"date":"2022-08-05","close":3260.0},{"date":"2022-08-08","close":3220.0},{"date":"2022-08-09","close":3170.0},{"date":"2022-08-10","close":3135.0},{"date":"2022-08-11","close":3140.0},{"date":"2022-08-12","close":3030.0},{"date":"2022-08-16","close":2975.0},{"date":"2022-08-17","close":2975.0},{"date":"2022-08-18","close":2945.0},{"date":"2022-08-19","close":2960.0},{"date":"2022-08-22","close":2840.0},{"date":"2022-08-23","close":2820.0},{"date":"2022-08-24","close":2830.0},{"date":"2022-08-25","close":2840.0},{"date":"2022-08-26","close":2860.0},{"date":"2022-08-29","close":3150.0},{"date":"2022-08-30","close":3185.0},{"date":"2022-08-31","close":3310.0},{"date":"2022-09-01","close":3140.0},{"date":"2022-09-02","close":3105.0},{"date":"2022-09-05","close":3310.0},{"date":"2022-09-06","close":3390.0},{"date":"2022-09-07","close":3180.0},{"date":"2022-09-08","close":3170.0},{"date":"2022-09-13","close":3310.0},{"date":"2022-09-14","close":3230.0},{"date":"2022-09-15","close":3430.0},{"date":"2022-09-16","close":3400.0},{"date":"2022-09-19","close":3235.0},{"date":"2022-09-20","close":3470.0},{"date":"2022-09-21","close":4095.0},{"date":"2022-09-22","close":3890.0},{"date":"2022-09-23","close":3570.0},{"date":"2022-09-26","close":3940.0},{"date":"2022-09-27","close":3760.0},{"date":"2022-09-28","close":3505.0},{"date":"2022-09-29","close":3690.0},{"date":"2022-09-30","close":3725.0},{"date":"2022-10-04","close":3850.0},{"date":"2022-10-05","close":3910.0},{"date":"2022-10-06","close":3930.0},{"date":"2022-10-07","close":3745.0},{"date":"2022-10-11","close":3785.0},{"date":"2022-10-12","close":3935.0},{"date":"2022-10-13","close":3865.0},{"date":"2022-10-14","close":3870.0},{"date":"2022-10-17","close":4050.0},{"date":"2022-10-18","close":3985.0},{"date":"2022-10-19","close":3870.0},{"date":"2022-10-20","close":4920.0},{"date":"2022-10-21","close":5030.0},{"date":"2022-10-24","close":5370.0},{"date":"2022-10-25","close":5020.0},{"date":"2022-10-26","close":4650.0},{"date":"2022-10-27","close":4690.0},{"date":"2022-10-28","close":4505.0},{"date":"2022-10-31","close":4980.0},{"date":"2022-11-01","close":4855.0},{"date":"2022-11-02","close":4715.0},{"date":"2022-11-03","close":5070.0},{"date":"2022-11-04","close":5020.0},{"date":"2022-11-07","close":4915.0},{"date":"2022-11-08","close":4860.0},{"date":"2022-11-09","close":5110.0},{"date":"2022-11-10","close":5300.0},{"date":"2022-11-11","close":5260.0},{"date":"2022-11-14","close":6000.0},{"date":"2022-11-15","close":6390.0},{"date":"2022-11-16","close":5600.0},{"date":"2022-11-17","close":5840.0},{"date":"2022-11-18","close":5900.0},{"date":"2022-11-21","close":6220.0},{"date":"2022-11-22","close":5890.0},{"date":"2022-11-23","close":6130.0},{"date":"2022-11-24","close":6110.0},{"date":"2022-11-25","close":6070.0},{"date":"2022-11-28","close":6500.0},{"date":"2022-11-29","close":6520.0},{"date":"2022-11-30","close":7430.0},{"date":"2022-12-01","close":7250.0},{"date":"2022-12-02","close":7060.0},{"date":"2022-12-05","close":7170.0},{"date":"2022-12-06","close":6960.0},{"date":"2022-12-07","close":6560.0},{"date":"2022-12-08","close":6700.0},{"date":"2022-12-09","close":6480.0},{"date":"2022-12-12","close":6720.0},{"date":"2022-12-13","close":6500.0},{"date":"2022-12-14","close":6150.0},{"date":"2022-12-15","close":5740.0},{"date":"2022-12-16","close":5710.0},{"date":"2022-12-19","close":5410.0},{"date":"2022-12-20","close":5350.0},{"date":"2022-12-21","close":5000.0},{"date":"2022-12-22","close":4880.0},{"date":"2022-12-23","close":4640.0},{"date":"2022-12-26","close":4895.0},{"date":"2022-12-27","close":4720.0},{"date":"2022-12-28","close":4630.0},{"date":"2022-12-29","close":4725.0},{"date":"2023-01-02","close":5130.0},{"date":"2023-01-03","close":5100.0},{"date":"2023-01-04","close":5050.0},{"date":"2023-01-05","close":4860.0},{"date":"2023-01-06","close":4895.0},{"date":"2023-01-09","close":5310.0},{"date":"2023-01-10","close":5050.0},{"date":"2023-01-11","close":5000.0},{"date":"2023-01-12","close":4995.0},{"date":"2023-01-13","close":5010.0},{"date":"2023-01-16","close":5040.0},{"date":"2023-01-17","close":4900.0},{"date":"2023-01-18","close":4755.0},{"date":"2023-01-19","close":4695.0},{"date":"2023-01-20","close":4710.0},{"date":"2023-01-25","close":4695.0},{"date":"2023-01-26","close":4860.0},{"date":"2023-01-27","close":4800.0},{"date":"2023-01-30","close":5120.0},{"date":"2023-01-31","close":4965.0},{"date":"2023-02-01","close":4915.0},{"date":"2023-02-02","close":4915.0},{"date":"2023-02-03","close":4825.0},{"date":"2023-02-06","close":4825.0},{"date":"2023-02-07","close":4700.0},{"date":"2023-02-08","close":4700.0},{"date":"2023-02-09","close":4605.0},{"date":"2023-02-10","close":4380.0},{"date":"2023-02-13","close":4480.0},{"date":"2023-02-14","close":4420.0},{"date":"2023-02-15","close":4340.0},{"date":"2023-02-16","close":4390.0},{"date":"2023-02-17","close":4290.0},{"date":"2023-02-20","close":4330.0},{"date":"2023-02-21","close":4340.0},{"date":"2023-02-22","close":4345.0},{"date":"2023-02-23","close":4160.0},{"date":"2023-02-24","close":4210.0},{"date":"2023-02-27","close":4095.0},{"date":"2023-02-28","close":4030.0},{"date":"2023-03-02","close":4050.0},{"date":"2023-03-03","close":3965.0},{"date":"2023-03-06","close":4430.0},{"date":"2023-03-07","close":5030.0},{"date":"2023-03-08","close":4770.0},{"date":"2023-03-09","close":4370.0},{"date":"2023-03-10","close":4620.0},{"date":"2023-03-13","close":5360.0},{"date":"2023-03-14","close":5800.0},{"date":"2023-03-15","close":5790.0},{"date":"2023-03-16","close":5550.0},{"date":"2023-03-17","close":5620.0},{"date":"2023-03-20","close":6180.0},{"date":"2023-03-21","close":6090.0},{"date":"2023-03-22","close":6740.0},{"date":"2023-03-23","close":6650.0},{"date":"2023-03-24","close":6730.0},{"date":"2023-03-27","close":8740.0},{"date":"2023-03-28","close":9520.0},{"date":"2023-03-29","close":12370.0},{"date":"2023-03-30","close":12540.0},{"date":"2023-03-31","close":11300.0},{"date":"2023-04-03","close":11310.0},{"date":"2023-04-04","close":10700.0},{"date":"2023-04-05","close":10690.0},{"date":"2023-04-06","close":10150.0},{"date":"2023-04-07","close":10700.0},{"date":"2023-04-10","close":11590.0},{"date":"2023-04-11","close":11890.0},{"date":"2023-04-12","close":11750.0},{"date":"2023-04-13","close":12710.0},{"date":"2023-04-14","close":13990.0},{"date":"2023-04-17","close":15790.0},{"date":"2023-04-18","close":14120.0},{"date":"2023-04-19","close":14570.0},{"date":"2023-04-20","close":13190.0},{"date":"2023-04-21","close":13640.0},{"date":"2023-04-24","close":14500.0},{"date":"2023-04-25","close":14430.0},{"date":"2023-04-26","close":13220.0},{"date":"2023-04-27","close":12880.0},{"date":"2023-04-28","close":12020.0},{"date":"2023-05-02","close":12180.0},{"date":"2023-05-03","close":11640.0},{"date":"2023-05-04","close":11160.0},{"date":"2023-05-08","close":11140.0},{"date":"2023-05-09","close":10810.0},{"date":"2023-05-10","close":10420.0},{"date":"2023-05-11","close":10200.0},{"date":"2023-05-12","close":10220.0},{"date":"2023-05-15","close":10570.0},{"date":"2023-05-16","close":9960.0},{"date":"2023-05-17","close":9170.0},{"date":"2023-05-18","close":9580.0},{"date":"2023-05-19","close":10640.0},{"date":"2023-05-22","close":10490.0},{"date":"2023-05-23","close":10410.0},{"date":"2023-05-24","close":10110.0},{"date":"2023-05-25","close":11180.0},{"date":"2023-05-26","close":10580.0},{"date":"2023-05-30","close":11120.0},{"date":"2023-05-31","close":11940.0},{"date":"2023-06-01","close":12630.0},{"date":"2023-06-02","close":12640.0},{"date":"2023-06-05","close":12830.0},{"date":"2023-06-07","close":12400.0},{"date":"2023-06-08","close":12350.0},{"date":"2023-06-09","close":12490.0},{"date":"2023-06-12","close":12320.0},{"date":"2023-06-13","close":11750.0},{"date":"2023-06-14","close":10670.0},{"date":"2023-06-15","close":10800.0},{"date":"2023-06-16","close":10970.0},{"date":"2023-06-19","close":10970.0},{"date":"2023-06-20","close":10400.0},{"date":"2023-06-21","close":10230.0},{"date":"2023-06-22","close":10120.0},{"date":"2023-06-23","close":10080.0},{"date":"2023-06-26","close":9790.0},{"date":"2023-06-27","close":9590.0},{"date":"2023-06-28","close":9240.0},{"date":"2023-06-29","close":8970.0},{"date":"2023-06-30","close":9050.0},{"date":"2023-07-03","close":9350.0},{"date":"2023-07-04","close":9110.0},{"date":"2023-07-05","close":9250.0},{"date":"2023-07-06","close":8880.0},{"date":"2023-07-07","close":9290.0},{"date":"2023-07-10","close":9470.0},{"date":"2023-07-11","close":9550.0},{"date":"2023-07-12","close":9140.0},{"date":"2023-07-13","close":9010.0},{"date":"2023-07-14","close":9080.0},{"date":"2023-07-17","close":9180.0},{"date":"2023-07-18","close":8980.0},{"date":"2023-07-19","close":9020.0},{"date":"2023-07-20","close":8870.0},{"date":"2023-07-21","close":7700.0},{"date":"2023-07-24","close":8020.0},{"date":"2023-07-25","close":7780.0},{"date":"2023-07-26","close":7120.0},{"date":"2023-07-27","close":6950.0},{"date":"2023-07-28","close":7480.0},{"date":"2023-07-31","close":7480.0},{"date":"2023-08-01","close":7320.0},{"date":"2023-08-02","close":7100.0},{"date":"2023-08-03","close":7100.0},{"date":"2023-08-04","close":7030.0},{"date":"2023-08-07","close":6790.0},{"date":"2023-08-08","close":6820.0},{"date":"2023-08-09","close":6990.0},{"date":"2023-08-10","close":6660.0},{"date":"2023-08-11","close":6570.0},{"date":"2023-08-14","close":6440.0},{"date":"2023-08-16","close":6160.0},{"date":"2023-08-17","close":6930.0},{"date":"2023-08-18","close":6160.0},{"date":"2023-08-21","close":6020.0},{"date":"2023-08-22","close":6620.0},{"date":"2023-08-23","close":6330.0},{"date":"2023-08-24","close":6320.0},{"date":"2023-08-25","close":6800.0},{"date":"2023-08-28","close":7450.0},{"date":"2023-08-29","close":7180.0},{"date":"2023-08-30","close":7640.0},{"date":"2023-08-31","close":7990.0},{"date":"2023-09-01","close":7690.0},{"date":"2023-09-04","close":7800.0},{"date":"2023-09-05","close":7350.0},{"date":"2023-09-06","close":7180.0},{"date":"2023-09-07","close":6850.0},{"date":"2023-09-08","close":7190.0},{"date":"2023-09-11","close":7150.0},{"date":"2023-09-12","close":6950.0},{"date":"2023-09-13","close":6640.0},{"date":"2023-09-14","close":6560.0},{"date":"2023-09-15","close":6580.0},{"date":"2023-09-18","close":6550.0},{"date":"2023-09-19","close":6630.0},{"date":"2023-09-20","close":6300.0},{"date":"2023-09-21","close":6050.0},{"date":"2023-09-22","close":6100.0},{"date":"2023-09-25","close":5950.0},{"date":"2023-09-26","close":5860.0},{"date":"2023-09-27","close":6080.0},{"date":"2023-10-04","close":5690.0},{"date":"2023-10-05","close":5360.0},{"date":"2023-10-06","close":5460.0},{"date":"2023-10-10","close":5200.0},{"date":"2023-10-11","close":5300.0},{"date":"2023-10-12","close":5600.0},{"date":"2023-10-13","close":5260.0},{"date":"2023-10-16","close":5150.0},{"date":"2023-10-17","close":5240.0},{"date":"2023-10-18","close":5270.0},{"date":"2023-10-19","close":5020.0},{"date":"2023-10-20","close":4725.0},{"date":"2023-10-23","close":4660.0},{"date":"2023-10-24","close":4615.0},{"date":"2023-10-25","close":4500.0},{"date":"2023-10-26","close":4230.0},{"date":"2023-10-27","close":4065.0},{"date":"2023-10-30","close":4145.0},{"date":"2023-10-31","close":4050.0},{"date":"2023-11-01","close":3985.0},{"date":"2023-11-02","close":4110.0},{"date":"2023-11-03","close":4640.0},{"date":"2023-11-06","close":5090.0},{"date":"2023-11-07","close":4920.0},{"date":"2023-11-08","close":4640.0},{"date":"2023-11-09","close":4600.0},{"date":"2023-11-10","close":4490.0},{"date":"2023-11-13","close":4300.0},{"date":"2023-11-14","close":4435.0},{"date":"2023-11-15","close":4420.0},{"date":"2023-11-16","close":4370.0},{"date":"2023-11-17","close":4205.0},{"date":"2023-11-20","close":4360.0},{"date":"2023-11-21","close":4245.0},{"date":"2023-11-22","close":4125.0},{"date":"2023-11-23","close":4075.0},{"date":"2023-11-24","close":4065.0},{"date":"2023-11-27","close":4320.0},{"date":"2023-11-28","close":4130.0},{"date":"2023-11-29","close":4000.0},{"date":"2023-11-30","close":4035.0},{"date":"2023-12-01","close":4010.0},{"date":"2023-12-04","close":4000.0},{"date":"2023-12-05","close":3890.0},{"date":"2023-12-06","close":3915.0},{"date":"2023-12-07","close":3815.0},{"date":"2023-12-08","close":3845.0},{"date":"2023-12-11","close":3870.0},{"date":"2023-12-12","close":3925.0},{"date":"2023-12-13","close":3790.0},{"date":"2023-12-14","close":3720.0},{"date":"2023-12-15","close":3940.0},{"date":"2023-12-18","close":4055.0},{"date":"2023-12-19","close":4000.0},{"date":"2023-12-20","close":4025.0},{"date":"2023-12-21","close":3910.0},{"date":"2023-12-22","close":3855.0},{"date":"2023-12-26","close":3715.0},{"date":"2023-12-27","close":3820.0},{"date":"2023-12-28","close":3875.0},{"date":"2024-01-02","close":3905.0},{"date":"2024-01-03","close":3780.0},{"date":"2024-01-04","close":3695.0},{"date":"2024-01-05","close":3765.0},{"date":"2024-01-08","close":3685.0},{"date":"2024-01-09","close":3660.0},{"date":"2024-01-10","close":3580.0},{"date":"2024-01-11","close":3525.0},{"date":"2024-01-12","close":3465.0},{"date":"2024-01-15","close":3360.0},{"date":"2024-01-16","close":3300.0},{"date":"2024-01-17","close":3205.0},{"date":"2024-01-18","close":3180.0},{"date":"2024-01-19","close":3130.0},{"date":"2024-01-22","close":3020.0},{"date":"2024-01-23","close":2940.0},{"date":"2024-01-24","close":2905.0},{"date":"2024-01-25","close":2785.0},{"date":"2024-01-26","close":2910.0},{"date":"2024-01-29","close":2945.0},{"date":"2024-01-30","close":3045.0},{"date":"2024-01-31","close":3020.0},{"date":"2024-02-01","close":3140.0},{"date":"2024-02-02","close":3135.0},{"date":"2024-02-05","close":3250.0},{"date":"2024-02-06","close":3230.0},{"date":"2024-02-07","close":3240.0},{"date":"2024-02-08","close":3250.0},{"date":"2024-02-13","close":3225.0},{"date":"2024-02-14","close":3265.0},{"date":"2024-02-15","close":3530.0},{"date":"2024-02-16","close":3740.0},{"date":"2024-02-19","close":3455.0},{"date":"2024-02-20","close":3450.0},{"date":"2024-02-21","close":3380.0},{"date":"2024-02-22","close":3270.0},{"date":"2024-02-23","close":3135.0},{"date":"2024-02-26","close":3050.0},{"date":"2024-02-27","close":3035.0},{"date":"2024-02-28","close":3015.0},{"date":"2024-02-29","close":3030.0},{"date":"2024-03-04","close":3020.0},{"date":"2024-03-05","close":2975.0},{"date":"2024-03-06","close":2950.0},{"date":"2024-03-07","close":2905.0},{"date":"2024-03-08","close":2875.0},{"date":"2024-03-11","close":2880.0},{"date":"2024-03-12","close":3010.0},{"date":"2024-03-13","close":3025.0},{"date":"2024-03-14","close":2970.0},{"date":"2024-03-15","close":2890.0},{"date":"2024-03-18","close":3035.0},{"date":"2024-03-19","close":3000.0},{"date":"2024-03-20","close":3000.0},{"date":"2024-03-21","close":2915.0},{"date":"2024-03-22","close":3160.0},{"date":"2024-03-25","close":3135.0},{"date":"2024-03-26","close":3075.0},{"date":"2024-03-27","close":3170.0},{"date":"2024-03-28","close":3420.0},{"date":"2024-03-29","close":3340.0},{"date":"2024-04-01","close":3220.0},{"date":"2024-04-02","close":3190.0},{"date":"2024-04-03","close":3100.0},{"date":"2024-04-04","close":3025.0},{"date":"2024-04-05","close":2990.0},{"date":"2024-04-08","close":3010.0},{"date":"2024-04-09","close":2985.0},{"date":"2024-04-11","close":2950.0},{"date":"2024-04-12","close":2955.0},{"date":"2024-04-15","close":2890.0},{"date":"2024-04-16","close":2965.0},{"date":"2024-04-17","close":3000.0},{"date":"2024-04-18","close":3140.0},{"date":"2024-04-19","close":2990.0},{"date":"2024-04-22","close":3005.0},{"date":"2024-04-23","close":2965.0},{"date":"2024-04-24","close":3000.0},{"date":"2024-04-25","close":3140.0},{"date":"2024-04-26","close":3185.0},{"date":"2024-04-29","close":3850.0},{"date":"2024-04-30","close":3620.0},{"date":"2024-05-02","close":3685.0},{"date":"2024-05-03","close":3515.0},{"date":"2024-05-07","close":3840.0},{"date":"2024-05-08","close":3680.0},{"date":"2024-05-09","close":3605.0},{"date":"2024-05-10","close":3605.0},{"date":"2024-05-13","close":3510.0},{"date":"2024-05-14","close":3560.0},{"date":"2024-05-16","close":3525.0},{"date":"2024-05-17","close":3555.0},{"date":"2024-05-20","close":3305.0},{"date":"2024-05-21","close":3515.0},{"date":"2024-05-22","close":3430.0},{"date":"2024-05-23","close":3365.0},{"date":"2024-05-24","close":3170.0},{"date":"2024-05-27","close":3200.0},{"date":"2024-05-28","close":3105.0},{"date":"2024-05-29","close":3230.0},{"date":"2024-05-30","close":3135.0},{"date":"2024-05-31","close":3000.0},{"date":"2024-06-03","close":3055.0},{"date":"2024-06-04","close":3080.0},{"date":"2024-06-05","close":2900.0},{"date":"2024-06-07","close":2955.0},{"date":"2024-06-10","close":2940.0},{"date":"2024-06-11","close":3025.0},{"date":"2024-06-12","close":2995.0},{"date":"2024-06-13","close":2965.0},{"date":"2024-06-14","close":2960.0},{"date":"2024-06-17","close":2925.0},{"date":"2024-06-18","close":2930.0},{"date":"2024-06-19","close":2905.0},{"date":"2024-06-20","close":2910.0},{"date":"2024-06-21","close":2900.0},{"date":"2024-06-24","close":2875.0},{"date":"2024-06-25","close":2855.0},{"date":"2024-06-26","close":2860.0},{"date":"2024-06-27","close":2855.0},{"date":"2024-06-28","close":2830.0},{"date":"2024-07-01","close":2825.0},{"date":"2024-07-02","close":2785.0},{"date":"2024-07-03","close":2695.0},{"date":"2024-07-04","close":2640.0},{"date":"2024-07-05","close":2695.0},{"date":"2024-07-08","close":2735.0},{"date":"2024-07-09","close":2670.0},{"date":"2024-07-10","close":2605.0},{"date":"2024-07-11","close":2440.0},{"date":"2024-07-12","close":2420.0},{"date":"2024-07-15","close":2390.0},{"date":"2024-07-16","close":2340.0},{"date":"2024-07-17","close":2320.0},{"date":"2024-07-18","close":2260.0},{"date":"2024-07-19","close":2250.0},{"date":"2024-07-22","close":2200.0},{"date":"2024-07-23","close":2150.0},{"date":"2024-07-24","close":2070.0},{"date":"2024-07-25","close":2005.0},{"date":"2024-07-26","close":2085.0},{"date":"2024-07-29","close":2080.0},{"date":"2024-07-30","close":2010.0},{"date":"2024-07-31","close":2005.0},{"date":"2024-08-01","close":2020.0},{"date":"2024-08-02","close":1894.0},{"date":"2024-08-05","close":1664.0},{"date":"2024-08-06","close":1733.0},{"date":"2024-08-07","close":1770.0},{"date":"2024-08-08","close":1768.0},{"date":"2024-08-09","close":1832.0},{"date":"2024-08-12","close":1960.0},{"date":"2024-08-13","close":1943.0},{"date":"2024-08-14","close":2035.0},{"date":"2024-08-16","close":1972.0},{"date":"2024-08-19","close":1925.0},{"date":"2024-08-20","close":1915.0},{"date":"2024-08-21","close":1887.0},{"date":"2024-08-22","close":1808.0},{"date":"2024-08-23","close":1770.0},{"date":"2024-08-26","close":1745.0},{"date":"2024-08-27","close":1721.0},{"date":"2024-08-28","close":1698.0},{"date":"2024-08-29","close":1700.0},{"date":"2024-08-30","close":1840.0},{"date":"2024-09-02","close":1956.0},{"date":"2024-09-03","close":1820.0},{"date":"2024-09-04","close":1780.0},{"date":"2024-09-05","close":1713.0},{"date":"2024-09-06","close":1641.0},{"date":"2024-09-09","close":1624.0},{"date":"2024-09-10","close":1637.0},{"date":"2024-09-11","close":1630.0},{"date":"2024-09-12","close":1714.0},{"date":"2024-09-13","close":1670.0},{"date":"2024-09-19","close":1651.0},{"date":"2024-09-20","close":1608.0},{"date":"2024-09-23","close":1591.0},{"date":"2024-09-24","close":1668.0},{"date":"2024-09-25","close":1657.0},{"date":"2024-09-26","close":1677.0},{"date":"2024-09-27","close":1700.0},{"date":"2024-09-30","close":1673.0},{"date":"2024-10-02","close":1766.0},{"date":"2024-10-04","close":1719.0},{"date":"2024-10-07","close":1771.0},{"date":"2024-10-08","close":1741.0},{"date":"2024-10-10","close":1709.0},{"date":"2024-10-11","close":1656.0},{"date":"2024-10-14","close":1659.0},{"date":"2024-10-15","close":1667.0},{"date":"2024-10-16","close":1656.0},{"date":"2024-10-17","close":1628.0},{"date":"2024-10-18","close":1607.0},{"date":"2024-10-21","close":1580.0},{"date":"2024-10-22","close":1556.0},{"date":"2024-10-23","close":1532.0},{"date":"2024-10-24","close":1455.0},{"date":"2024-10-25","close":1425.0},{"date":"2024-10-28","close":1437.0},{"date":"2024-10-29","close":1387.0},{"date":"2024-10-30","close":1307.0},{"date":"2024-10-31","close":1356.0},{"date":"2024-11-01","close":1317.0},{"date":"2024-11-04","close":1370.0},{"date":"2024-11-05","close":1390.0},{"date":"2024-11-06","close":1389.0},{"date":"2024-11-07","close":1303.0},{"date":"2024-11-08","close":1324.0},{"date":"2024-11-11","close":1024.0},{"date":"2024-11-12","close":1072.0},{"date":"2024-11-13","close":1057.0},{"date":"2024-11-14","close":1032.0},{"date":"2024-11-15","close":1027.0},{"date":"2024-11-18","close":1040.0},{"date":"2024-11-19","close":1029.0},{"date":"2024-11-20","close":1061.0},{"date":"2024-11-21","close":1041.0},{"date":"2024-11-22","close":1075.0},{"date":"2024-11-25","close":1145.0},{"date":"2024-11-26","close":1170.0},{"date":"2024-11-27","close":1164.0},{"date":"2024-11-28","close":1164.0},{"date":"2024-11-29","close":1199.0},{"date":"2024-12-02","close":1089.0},{"date":"2024-12-03","close":1107.0},{"date":"2024-12-04","close":1068.0},{"date":"2024-12-05","close":1036.0},{"date":"2024-12-06","close":1050.0},{"date":"2024-12-09","close":1000.0},{"date":"2024-12-10","close":1076.0},{"date":"2024-12-11","close":1174.0},{"date":"2024-12-12","close":1168.0},{"date":"2024-12-13","close":1175.0},{"date":"2024-12-16","close":1247.0},{"date":"2024-12-17","close":1164.0},{"date":"2024-12-18","close":1153.0},{"date":"2024-12-19","close":1122.0},{"date":"2024-12-20","close":1100.0},{"date":"2024-12-23","close":1105.0},{"date":"2024-12-24","close":1102.0},{"date":"2024-12-26","close":1067.0},{"date":"2024-12-27","close":1010.0},{"date":"2024-12-30","close":1020.0},{"date":"2025-01-02","close":1013.0},{"date":"2025-01-03","close":1058.0},{"date":"2025-01-06","close":1077.0},{"date":"2025-01-07","close":1072.0},{"date":"2025-01-08","close":1105.0},{"date":"2025-01-09","close":1103.0},{"date":"2025-01-10","close":1097.0},{"date":"2025-01-13","close":1226.0},{"date":"2025-01-14","close":1189.0},{"date":"2025-01-15","close":1119.0},{"date":"2025-01-16","close":1119.0},{"date":"2025-01-17","close":1105.0},{"date":"2025-01-20","close":1134.0},{"date":"2025-01-21","close":1041.0},{"date":"2025-01-22","close":1003.0},{"date":"2025-01-23","close":1000.0},{"date":"2025-01-24","close":997.0},{"date":"2025-01-31","close":983.0},{"date":"2025-02-03","close":925.0},{"date":"2025-02-04","close":938.0},{"date":"2025-02-05","close":961.0},{"date":"2025-02-06","close":969.0},{"date":"2025-02-07","close":955.0},{"date":"2025-02-10","close":961.0},{"date":"2025-02-11","close":961.0},{"date":"2025-02-12","close":922.0},{"date":"2025-02-13","close":930.0},{"date":"2025-02-14","close":875.0},{"date":"2025-02-17","close":913.0},{"date":"2025-02-18","close":906.0},{"date":"2025-02-19","close":934.0},{"date":"2025-02-20","close":939.0},{"date":"2025-02-21","close":954.0},{"date":"2025-02-24","close":977.0},{"date":"2025-02-25","close":947.0},{"date":"2025-02-26","close":923.0},{"date":"2025-02-27","close":927.0},{"date":"2025-02-28","close":896.0},{"date":"2025-03-04","close":637.0},{"date":"2025-03-05","close":678.0},{"date":"2025-03-06","close":757.0},{"date":"2025-03-07","close":721.0},{"date":"2025-03-10","close":745.0},{"date":"2025-03-11","close":785.0},{"date":"2025-03-12","close":765.0},{"date":"2025-03-13","close":780.0},{"date":"2025-03-14","close":777.0},{"date":"2025-03-17","close":825.0},{"date":"2025-03-18","close":782.0},{"date":"2025-03-19","close":773.0},{"date":"2025-03-20","close":745.0},{"date":"2025-03-21","close":602.0},{"date":"2025-03-24","close":591.0},{"date":"2025-03-25","close":619.0},{"date":"2025-03-26","close":602.0},{"date":"2025-03-27","close":545.0},{"date":"2025-03-28","close":552.0},{"date":"2025-03-31","close":545.0},{"date":"2025-04-01","close":600.0},{"date":"2025-04-02","close":566.0},{"date":"2025-04-03","close":598.0},{"date":"2025-04-04","close":555.0},{"date":"2025-04-07","close":511.0},{"date":"2025-04-08","close":511.0},{"date":"2025-04-09","close":511.0},{"date":"2025-04-10","close":511.0},{"date":"2025-04-11","close":511.0},{"date":"2025-04-14","close":511.0},{"date":"2025-04-15","close":511.0},{"date":"2025-04-16","close":511.0},{"date":"2025-04-17","close":511.0},{"date":"2025-04-18","close":511.0},{"date":"2025-04-21","close":511.0},{"date":"2025-04-22","close":511.0},{"date":"2025-04-23","close":511.0},{"date":"2025-04-24","close":511.0},{"date":"2025-04-25","close":511.0},{"date":"2025-04-28","close":511.0},{"date":"2025-04-29","close":511.0},{"date":"2025-04-30","close":511.0},{"date":"2025-05-02","close":511.0},{"date":"2025-05-07","close":511.0},{"date":"2025-05-08","close":511.0},{"date":"2025-05-09","close":511.0},{"date":"2025-05-12","close":511.0},{"date":"2025-05-13","close":511.0},{"date":"2025-05-14","close":511.0},{"date":"2025-05-15","close":511.0},{"date":"2025-05-16","close":511.0},{"date":"2025-05-19","close":511.0},{"date":"2025-05-20","close":511.0},{"date":"2025-05-21","close":511.0},{"date":"2025-05-22","close":511.0},{"date":"2025-05-23","close":511.0},{"date":"2025-05-26","close":511.0},{"date":"2025-05-27","close":511.0},{"date":"2025-05-28","close":511.0},{"date":"2025-05-29","close":511.0},{"date":"2025-05-30","close":511.0},{"date":"2025-06-02","close":511.0},{"date":"2025-06-04","close":511.0},{"date":"2025-06-05","close":511.0},{"date":"2025-06-09","close":511.0},{"date":"2025-06-10","close":511.0},{"date":"2025-06-11","close":511.0},{"date":"2025-06-12","close":511.0},{"date":"2025-06-13","close":511.0},{"date":"2025-06-16","close":511.0},{"date":"2025-06-17","close":511.0},{"date":"2025-06-18","close":511.0},{"date":"2025-06-19","close":511.0},{"date":"2025-06-20","close":511.0},{"date":"2025-06-23","close":511.0},{"date":"2025-06-24","close":511.0},{"date":"2025-06-25","close":511.0},{"date":"2025-06-26","close":511.0},{"date":"2025-06-27","close":511.0},{"date":"2025-06-30","close":511.0},{"date":"2025-07-01","close":511.0},{"date":"2025-07-02","close":511.0},{"date":"2025-07-03","close":511.0},{"date":"2025-07-04","close":511.0},{"date":"2025-07-07","close":511.0},{"date":"2025-07-08","close":511.0},{"date":"2025-07-09","close":511.0},{"date":"2025-07-10","close":511.0},{"date":"2025-07-11","close":511.0},{"date":"2025-07-14","close":511.0},{"date":"2025-07-15","close":511.0},{"date":"2025-07-16","close":511.0},{"date":"2025-07-17","close":511.0},{"date":"2025-07-18","close":511.0},{"date":"2025-07-21","close":511.0},{"date":"2025-07-22","close":511.0},{"date":"2025-07-23","close":511.0},{"date":"2025-07-24","close":511.0},{"date":"2025-07-25","close":511.0},{"date":"2025-07-28","close":511.0},{"date":"2025-07-29","close":511.0},{"date":"2025-07-30","close":511.0},{"date":"2025-07-31","close":511.0},{"date":"2025-08-01","close":511.0},{"date":"2025-08-04","close":511.0},{"date":"2025-08-05","close":511.0},{"date":"2025-08-06","close":511.0},{"date":"2025-08-07","close":511.0},{"date":"2025-08-08","close":511.0},{"date":"2025-08-11","close":511.0},{"date":"2025-08-12","close":511.0},{"date":"2025-08-13","close":511.0},{"date":"2025-08-14","close":511.0},{"date":"2025-08-18","close":511.0},{"date":"2025-08-19","close":511.0},{"date":"2025-08-20","close":511.0},{"date":"2025-08-21","close":511.0},{"date":"2025-08-22","close":511.0},{"date":"2025-08-25","close":511.0},{"date":"2025-08-26","close":511.0},{"date":"2025-08-27","close":511.0},{"date":"2025-08-28","close":511.0},{"date":"2025-08-29","close":511.0},{"date":"2025-09-01","close":511.0},{"date":"2025-09-02","close":511.0},{"date":"2025-09-03","close":511.0},{"date":"2025-09-04","close":511.0},{"date":"2025-09-05","close":511.0},{"date":"2025-09-08","close":511.0},{"date":"2025-09-09","close":511.0},{"date":"2025-09-10","close":511.0},{"date":"2025-09-11","close":511.0},{"date":"2025-09-12","close":511.0},{"date":"2025-09-15","close":511.0},{"date":"2025-09-16","close":511.0},{"date":"2025-09-17","close":511.0},{"date":"2025-09-18","close":511.0},{"date":"2025-09-19","close":5110.0},{"date":"2025-09-22","close":511.0},{"date":"2025-09-23","close":511.0},{"date":"2025-09-24","close":511.0},{"date":"2025-09-25","close":511.0},{"date":"2025-09-26","close":511.0},{"date":"2025-09-29","close":511.0},{"date":"2025-09-30","close":511.0},{"date":"2025-10-01","close":511.0},{"date":"2025-10-02","close":511.0},{"date":"2025-10-10","close":511.0},{"date":"2025-10-13","close":511.0},{"date":"2025-10-14","close":511.0},{"date":"2025-10-15","close":511.0},{"date":"2025-10-16","close":511.0},{"date":"2025-10-17","close":511.0},{"date":"2025-10-20","close":511.0},{"date":"2025-10-21","close":511.0},{"date":"2025-10-22","close":511.0},{"date":"2025-10-23","close":511.0},{"date":"2025-10-24","close":511.0},{"date":"2025-10-27","close":511.0},{"date":"2025-10-28","close":511.0},{"date":"2025-10-29","close":511.0},{"date":"2025-10-30","close":511.0},{"date":"2025-10-31","close":511.0},{"date":"2025-11-03","close":511.0},{"date":"2025-11-04","close":511.0},{"date":"2025-11-05","close":511.0},{"date":"2025-11-06","close":511.0},{"date":"2025-11-07","close":511.0},{"date":"2025-11-10","close":511.0},{"date":"2025-11-11","close":511.0},{"date":"2025-11-12","close":511.0},{"date":"2025-11-13","close":511.0},{"date":"2025-11-14","close":511.0},{"date":"2025-11-17","close":5110.0},{"date":"2025-11-18","close":5110.0},{"date":"2025-11-19","close":5110.0},{"date":"2025-11-20","close":5110.0},{"date":"2025-11-21","close":5110.0},{"date":"2025-11-24","close":5110.0},{"date":"2025-11-25","close":5110.0},{"date":"2025-11-26","close":5110.0},{"date":"2025-11-27","close":5110.0},{"date":"2025-11-28","close":5110.0},{"date":"2025-12-01","close":5110.0},{"date":"2025-12-02","close":5110.0},{"date":"2025-12-03","close":5110.0},{"date":"2025-12-04","close":5110.0},{"date":"2025-12-05","close":5110.0},{"date":"2025-12-08","close":5110.0},{"date":"2025-12-09","close":5110.0},{"date":"2025-12-10","close":5110.0},{"date":"2025-12-11","close":5110.0},{"date":"2025-12-12","close":5110.0},{"date":"2025-12-15","close":5110.0},{"date":"2025-12-16","close":5110.0},{"date":"2025-12-17","close":5110.0},{"date":"2025-12-18","close":5110.0},{"date":"2025-12-19","close":5110.0},{"date":"2025-12-22","close":5110.0},{"date":"2025-12-23","close":5110.0},{"date":"2025-12-24","close":5110.0},{"date":"2025-12-26","close":5110.0},{"date":"2025-12-29","close":5110.0},{"date":"2025-12-30","close":5110.0},{"date":"2026-01-02","close":5110.0},{"date":"2026-01-05","close":5110.0},{"date":"2026-01-06","close":5110.0},{"date":"2026-01-07","close":5110.0},{"date":"2026-01-08","close":5110.0},{"date":"2026-01-09","close":5110.0},{"date":"2026-01-12","close":5110.0},{"date":"2026-01-13","close":5110.0},{"date":"2026-01-14","close":5110.0},{"date":"2026-01-15","close":5110.0},{"date":"2026-01-16","close":5110.0},{"date":"2026-01-19","close":5110.0},{"date":"2026-01-20","close":5110.0},{"date":"2026-01-21","close":5110.0},{"date":"2026-01-22","close":5110.0},{"date":"2026-01-23","close":5110.0},{"date":"2026-01-26","close":5110.0},{"date":"2026-01-27","close":5110.0},{"date":"2026-01-28","close":5110.0},{"date":"2026-01-29","close":5110.0},{"date":"2026-01-30","close":5110.0},{"date":"2026-02-02","close":5110.0},{"date":"2026-02-03","close":5110.0},{"date":"2026-02-04","close":5110.0},{"date":"2026-02-05","close":5110.0},{"date":"2026-02-06","close":5110.0},{"date":"2026-02-09","close":5110.0},{"date":"2026-02-10","close":5110.0},{"date":"2026-02-11","close":5110.0},{"date":"2026-02-12","close":5110.0},{"date":"2026-02-13","close":5110.0},{"date":"2026-02-19","close":5110.0},{"date":"2026-02-20","close":5110.0},{"date":"2026-02-23","close":5110.0},{"date":"2026-02-24","close":5110.0},{"date":"2026-02-25","close":5110.0},{"date":"2026-02-26","close":5110.0},{"date":"2026-02-27","close":5110.0},{"date":"2026-03-03","close":5110.0},{"date":"2026-03-04","close":5110.0},{"date":"2026-03-05","close":5110.0},{"date":"2026-03-06","close":5110.0},{"date":"2026-03-09","close":5110.0},{"date":"2026-03-10","close":5110.0},{"date":"2026-03-11","close":5110.0},{"date":"2026-03-12","close":5110.0},{"date":"2026-03-13","close":5110.0},{"date":"2026-03-16","close":5110.0},{"date":"2026-03-17","close":5110.0},{"date":"2026-03-18","close":5110.0},{"date":"2026-03-19","close":5110.0},{"date":"2026-03-20","close":5110.0},{"date":"2026-03-23","close":5110.0},{"date":"2026-03-24","close":5110.0},{"date":"2026-03-25","close":5110.0},{"date":"2026-03-26","close":5110.0},{"date":"2026-03-27","close":5110.0},{"date":"2026-03-30","close":5110.0},{"date":"2026-03-31","close":5110.0},{"date":"2026-04-01","close":5110.0},{"date":"2026-04-02","close":5110.0},{"date":"2026-04-03","close":5110.0},{"date":"2026-04-06","close":5110.0},{"date":"2026-04-07","close":5110.0},{"date":"2026-04-08","close":5110.0},{"date":"2026-04-09","close":5110.0},{"date":"2026-04-10","close":5110.0},{"date":"2026-04-13","close":5110.0},{"date":"2026-04-14","close":5110.0},{"date":"2026-04-15","close":5110.0},{"date":"2026-04-16","close":5110.0},{"date":"2026-04-17","close":5110.0},{"date":"2026-04-20","close":5110.0},{"date":"2026-04-21","close":5110.0},{"date":"2026-04-22","close":5110.0},{"date":"2026-04-23","close":5110.0},{"date":"2026-04-24","close":5110.0},{"date":"2026-04-27","close":5110.0},{"date":"2026-04-28","close":5110.0},{"date":"2026-04-29","close":5110.0},{"date":"2026-04-30","close":5110.0},{"date":"2026-05-04","close":5110.0},{"date":"2026-05-06","close":5110.0},{"date":"2026-05-07","close":5110.0},{"date":"2026-05-08","close":5110.0},{"date":"2026-05-11","close":5110.0},{"date":"2026-05-12","close":5110.0},{"date":"2026-05-13","close":5110.0},{"date":"2026-05-14","close":5110.0},{"date":"2026-05-15","close":5110.0},{"date":"2026-05-18","close":5110.0},{"date":"2026-05-19","close":5110.0},{"date":"2026-05-20","close":5110.0},{"date":"2026-05-21","close":5110.0},{"date":"2026-05-22","close":5110.0},{"date":"2026-05-26","close":5110.0},{"date":"2026-05-27","close":5110.0},{"date":"2026-05-28","close":5110.0},{"date":"2026-05-29","close":5110.0},{"date":"2026-06-01","close":5110.0},{"date":"2026-06-02","close":5110.0},{"date":"2026-06-04","close":5110.0},{"date":"2026-06-05","close":5110.0},{"date":"2026-06-08","close":5110.0},{"date":"2026-06-09","close":5110.0},{"date":"2026-06-10","close":5110.0},{"date":"2026-06-11","close":5110.0},{"date":"2026-06-12","close":5110.0},{"date":"2026-06-15","close":5110.0},{"date":"2026-06-16","close":5110.0},{"date":"2026-06-17","close":5110.0},{"date":"2026-06-18","close":5110.0},{"date":"2026-06-19","close":5110.0},{"date":"2026-06-22","close":5110.0},{"date":"2026-06-23","close":5110.0},{"date":"2026-06-24","close":5110.0},{"date":"2026-06-25","close":5110.0},{"date":"2026-06-26","close":5110.0},{"date":"2026-06-29","close":5110.0},{"date":"2026-06-30","close":5110.0},{"date":"2026-07-01","close":5110.0},{"date":"2026-07-02","close":5110.0},{"date":"2026-07-03","close":5110.0},{"date":"2026-07-06","close":5110.0},{"date":"2026-07-07","close":5110.0},{"date":"2026-07-08","close":5110.0},{"date":"2026-07-09","close":5110.0},{"date":"2026-07-10","close":5110.0},{"date":"2026-07-13","close":5110.0},{"date":"2026-07-14","close":5110.0},{"date":"2026-07-15","close":5110.0},{"date":"2026-07-16","close":5110.0},{"date":"2026-07-20","close":5110.0},{"date":"2026-07-21","close":5110.0},{"date":"2026-07-22","close":5110.0},{"date":"2026-07-23","close":5110.0},{"date":"2026-07-24","close":5110.0},{"date":"2026-07-27","close":5110.0},{"date":"2026-07-28","close":5110.0},{"date":"2026-07-29","close":5110.0},{"date":"2026-07-30","close":5110.0},{"date":"2026-07-31","close":5110.0},{"date":"2026-08-03","close":5110.0},{"date":"2026-08-04","close":5110.0},{"date":"2026-08-05","close":5110.0},{"date":"2026-08-06","close":5110.0},{"date":"2026-08-07","close":5110.0},{"date":"2026-08-10","close":5110.0},{"date":"2026-08-11","close":5110.0},{"date":"2026-08-12","close":5110.0},{"date":"2026-08-13","close":5110.0},{"date":"2026-08-14","close":5110.0},{"date":"2026-08-18","close":5110.0},{"date":"2026-08-19","close":5110.0},{"date":"2026-08-20","close":5110.0},{"date":"2026-08-21","close":5110.0},{"date":"2026-08-24","close":5110.0},{"date":"2026-08-25","close":5110.0},{"date":"2026-08-26","close":5110.0},{"date":"2026-08-27","close":5110.0},{"date":"2026-08-28","close":5110.0},{"date":"2026-08-31","close":5110.0},{"date":"2026-09-01","close":5110.0},{"date":"2026-09-02","close":5110.0},{"date":"2026-09-03","close":5110.0},{"date":"2026-09-04","close":5110.0},{"date":"2026-09-07","close":5110.0},{"date":"2026-09-08","close":5110.0},{"date":"2026-09-09","close":5110.0},{"date":"2026-09-10","close":5110.0},{"date":"2026-09-11","close":5110.0},{"date":"2026-09-14","close":5110.0},{"date":"2026-09-15","close":5110.0},{"date":"2026-09-16","close":5110.0},{"date":"2026-09-17","close":5110.0},{"date":"2026-09-18","close":5110.0},{"date":"2026-09-21","close":5110.0},{"date":"2026-09-22","close":5110.0},{"date":"2026-09-23","close":5110.0},{"date":"2026-09-28","close":5110.0},{"date":"2026-09-29","close":5110.0},{"date":"2026-09-30","close":5110.0},{"date":"2026-10-01","close":5110.0},{"date":"2026-10-02","close":5110.0},{"date":"2026-10-06","close":5110.0},{"date":"2026-10-07","close":5110.0},{"date":"2026-10-08","close":5110.0},{"date":"2026-10-12","close":5110.0},{"date":"2026-10-13","close":5110.0},{"date":"2026-10-14","close":5110.0},{"date":"2026-10-15","close":5110.0},{"date":"2026-10-16","close":5110.0},{"date":"2026-10-19","close":5110.0},{"date":"2026-10-20","close":5110.0},{"date":"2026-10-21","close":5110.0},{"date":"2026-10-22","close":5110.0},{"date":"2026-10-23","close":5110.0}],"chart_data":[{"date":"2024-10-24","open":1517,"high":1532,"low":1455,"close":1455,"volume":50021,"rsi_14":14.42,"sma_20":16538.5,"sma_60":17661.17,"sma_120":23869.75},{"date":"2024-10-25","open":1468,"high":1493,"low":1410,"close":1425,"volume":30183,"rsi_14":15.0,"sma_20":16417.0,"sma_60":17553.67,"sma_120":23726.83},{"date":"2024-10-28","open":1425,"high":1454,"low":1405,"close":1437,"volume":31064,"rsi_14":6.05,"sma_20":16307.0,"sma_60":17459.0,"sma_120":23581.17},{"date":"2024-10-29","open":1440,"high":1445,"low":1350,"close":1387,"volume":56958,"rsi_14":5.75,"sma_20":16162.0,"sma_60":17342.67,"sma_120":23375.92},{"date":"2024-10-30","open":1390,"high":1390,"low":1306,"close":1307,"volume":59191,"rsi_14":5.13,"sma_20":15965.5,"sma_60":17213.83,"sma_120":23183.17},{"date":"2024-10-31","open":1311,"high":1420,"low":1250,"close":1356,"volume":77438,"rsi_14":16.22,"sma_20":15807.0,"sma_60":17104.83,"sma_120":22989.08},{"date":"2024-11-01","open":1309,"high":1345,"low":1295,"close":1317,"volume":39445,"rsi_14":14.38,"sma_20":15582.5,"sma_60":16990.17,"sma_120":22805.92},{"date":"2024-11-04","open":1317,"high":1390,"low":1301,"close":1370,"volume":29416,"rsi_14":21.71,"sma_20":15408.0,"sma_60":16881.83,"sma_120":22600.08},{"date":"2024-11-05","open":1338,"high":1490,"low":1338,"close":1390,"volume":79428,"rsi_14":25.09,"sma_20":15217.5,"sma_60":16797.83,"sma_120":22409.25},{"date":"2024-11-06","open":1390,"high":1471,"low":1363,"close":1389,"volume":56153,"rsi_14":26.43,"sma_20":15041.5,"sma_60":16752.0,"sma_120":22224.58},{"date":"2024-11-07","open":1445,"high":1445,"low":1290,"close":1303,"volume":69747,"rsi_14":23.43,"sma_20":14838.5,"sma_60":16680.33,"sma_120":22032.75},{"date":"2024-11-08","open":1303,"high":1359,"low":1300,"close":1324,"volume":44414,"rsi_14":27.39,"sma_20":14672.5,"sma_60":16606.0,"sma_120":21850.58},{"date":"2024-11-11","open":1115,"high":1220,"low":988,"close":1024,"volume":500977,"rsi_14":18.41,"sma_20":14355.0,"sma_60":16482.0,"sma_120":21639.25},{"date":"2024-11-12","open":1037,"high":1093,"low":981,"close":1072,"volume":268922,"rsi_14":23.44,"sma_20":14057.5,"sma_60":16355.33,"sma_120":21434.83},{"date":"2024-11-13","open":991,"high":1090,"low":991,"close":1057,"volume":156668,"rsi_14":25.25,"sma_20":13758.0,"sma_60":16204.83,"sma_120":21226.67},{"date":"2024-11-14","open":1060,"high":1069,"low":1015,"close":1032,"volume":57543,"rsi_14":25.41,"sma_20":13460.0,"sma_60":16053.0,"sma_120":21037.25},{"date":"2024-11-15","open":1035,"high":1045,"low":1001,"close":1027,"volume":43468,"rsi_14":24.12,"sma_20":13170.0,"sma_60":15885.0,"sma_120":20829.92},{"date":"2024-11-18","open":1027,"high":1070,"low":1011,"close":1040,"volume":62443,"rsi_14":27.02,"sma_20":12900.0,"sma_60":15729.67,"sma_120":20630.75},{"date":"2024-11-19","open":1040,"high":1054,"low":1013,"close":1029,"volume":36908,"rsi_14":29.74,"sma_20":12636.5,"sma_60":15580.33,"sma_120":20436.08},{"date":"2024-11-20","open":1015,"high":1129,"low":1009,"close":1061,"volume":89946,"rsi_14":27.95,"sma_20":12401.0,"sma_60":15438.0,"sma_120":20260.33},{"date":"2024-11-21","open":1058,"high":1084,"low":1033,"close":1041,"volume":23050,"rsi_14":28.77,"sma_20":12194.0,"sma_60":15297.0,"sma_120":20080.42},{"date":"2024-11-22","open":1041,"high":1100,"low":1041,"close":1075,"volume":43335,"rsi_14":26.62,"sma_20":12019.0,"sma_60":15174.83,"sma_120":19911.25},{"date":"2024-11-25","open":1075,"high":1175,"low":1075,"close":1145,"volume":81373,"rsi_14":32.01,"sma_20":11873.0,"sma_60":15070.67,"sma_120":19737.5},{"date":"2024-11-26","open":1146,"high":1221,"low":1132,"close":1170,"volume":70218,"rsi_14":34.47,"sma_20":11764.5,"sma_60":14974.83,"sma_120":19573.75},{"date":"2024-11-27","open":1169,"high":1185,"low":1135,"close":1164,"volume":40301,"rsi_14":38.88,"sma_20":11693.0,"sma_60":14882.0,"sma_120":19420.75},{"date":"2024-11-28","open":1164,"high":1250,"low":1155,"close":1164,"volume":60589,"rsi_14":36.75,"sma_20":11597.0,"sma_60":14793.0,"sma_120":19263.17},{"date":"2024-11-29","open":1168,"high":1204,"low":1140,"close":1199,"volume":39531,"rsi_14":75.81,"sma_20":11538.0,"sma_60":14709.5,"sma_120":19106.42},{"date":"2024-12-02","open":1199,"high":1217,"low":1086,"close":1089,"volume":81621,"rsi_14":52.12,"sma_20":11397.5,"sma_60":14584.33,"sma_120":18955.5},{"date":"2024-12-03","open":1089,"high":1125,"low":1083,"close":1107,"volume":24366,"rsi_14":56.19,"sma_20":11256.0,"sma_60":14442.83,"sma_120":18801.5},{"date":"2024-12-04","open":1051,"high":1100,"low":1051,"close":1068,"volume":26638,"rsi_14":54.31,"sma_20":11095.5,"sma_60":14317.5,"sma_120":18645.5},{"date":"2024-12-05","open":1068,"high":1094,"low":1036,"close":1036,"volume":21627,"rsi_14":51.01,"sma_20":10962.0,"sma_60":14193.5,"sma_120":18479.75},{"date":"2024-12-06","open":1015,"high":1066,"low":1014,"close":1050,"volume":25579,"rsi_14":51.12,"sma_20":10825.0,"sma_60":14083.0,"sma_120":18317.67},{"date":"2024-12-09","open":1033,"high":1049,"low":1000,"close":1000,"volume":34165,"rsi_14":47.01,"sma_20":10813.0,"sma_60":13976.17,"sma_120":18153.92},{"date":"2024-12-10","open":995,"high":1087,"low":995,"close":1076,"volume":34151,"rsi_14":51.42,"sma_20":10815.0,"sma_60":13884.83,"sma_120":17996.92},{"date":"2024-12-11","open":1105,"high":1190,"low":1080,"close":1174,"volume":65641,"rsi_14":60.96,"sma_20":10873.5,"sma_60":13807.67,"sma_120":17851.0},{"date":"2024-12-12","open":1174,"high":1183,"low":1134,"close":1168,"volume":43053,"rsi_14":58.03,"sma_20":10941.5,"sma_60":13730.67,"sma_120":17704.17},{"date":"2024-12-13","open":1156,"high":1180,"low":1125,"close":1175,"volume":27556,"rsi_14":52.91,"sma_20":11015.5,"sma_60":13640.83,"sma_120":17560.0},{"date":"2024-12-16","open":1176,"high":1261,"low":1176,"close":1247,"volume":57042,"rsi_14":56.84,"sma_20":11119.0,"sma_60":13570.33,"sma_120":17421.42},{"date":"2024-12-17","open":1252,"high":1257,"low":1163,"close":1164,"volume":55838,"rsi_14":50.0,"sma_20":11186.5,"sma_60":13489.17,"sma_120":17276.75},{"date":"2024-12-18","open":1160,"high":1161,"low":1114,"close":1153,"volume":46420,"rsi_14":49.16,"sma_20":11232.5,"sma_60":13413.33,"sma_120":17133.25},{"date":"2024-12-19","open":1140,"high":1141,"low":1110,"close":1122,"volume":24117,"rsi_14":44.05,"sma_20":11273.0,"sma_60":13335.17,"sma_120":16988.83},{"date":"2024-12-20","open":1110,"high":1153,"low":1096,"close":1100,"volume":22958,"rsi_14":50.98,"sma_20":11285.5,"sma_60":13240.5,"sma_120":16842.17},{"date":"2024-12-23","open":1097,"high":1122,"low":1097,"close":1105,"volume":15356,"rsi_14":49.82,"sma_20":11265.5,"sma_60":13148.5,"sma_120":16696.33},{"date":"2024-12-24","open":1110,"high":1128,"low":1083,"close":1102,"volume":24949,"rsi_14":53.33,"sma_20":11231.5,"sma_60":13052.67,"sma_120":16552.33},{"date":"2024-12-26","open":1102,"high":1114,"low":1060,"close":1067,"volume":24747,"rsi_14":53.02,"sma_20":11183.0,"sma_60":12947.17,"sma_120":16405.83},{"date":"2024-12-27","open":1055,"high":1079,"low":1010,"close":1010,"volume":28627,"rsi_14":46.4,"sma_20":11106.0,"sma_60":12836.67,"sma_120":16257.92},{"date":"2024-12-30","open":1010,"high":1039,"low":1002,"close":1020,"volume":26487,"rsi_14":51.94,"sma_20":11016.5,"sma_60":12712.33,"sma_120":16118.33},{"date":"2025-01-02","open":1020,"high":1021,"low":1002,"close":1013,"volume":15893,"rsi_14":42.95,"sma_20":10978.5,"sma_60":12594.67,"sma_120":15982.75},{"date":"2025-01-03","open":1005,"high":1071,"low":1000,"close":1058,"volume":30187,"rsi_14":35.28,"sma_20":10954.0,"sma_60":12475.83,"sma_120":15846.33},{"date":"2025-01-06","open":1045,"high":1099,"low":1045,"close":1077,"volume":19815,"rsi_14":38.82,"sma_20":10958.5,"sma_60":12365.17,"sma_120":15708.17},{"date":"2025-01-07","open":1077,"high":1101,"low":1030,"close":1072,"volume":17208,"rsi_14":37.28,"sma_20":10976.5,"sma_60":12259.0,"sma_120":15575.0},{"date":"2025-01-08","open":1071,"high":1111,"low":1050,"close":1105,"volume":44489,"rsi_14":30.6,"sma_20":11004.0,"sma_60":12167.17,"sma_120":15450.0},{"date":"2025-01-09","open":1102,"high":1103,"low":1070,"close":1103,"volume":21457,"rsi_14":39.3,"sma_20":11055.5,"sma_60":12074.5,"sma_120":15338.58},{"date":"2025-01-10","open":1104,"high":1122,"low":1087,"close":1097,"volume":19220,"rsi_14":40.0,"sma_20":11066.0,"sma_60":11979.5,"sma_120":15228.33},{"date":"2025-01-13","open":1110,"high":1297,"low":1110,"close":1226,"volume":552940,"rsi_14":63.76,"sma_20":11092.0,"sma_60":11907.83,"sma_120":15131.33},{"date":"2025-01-14","open":1202,"high":1215,"low":1160,"close":1189,"volume":58048,"rsi_14":61.32,"sma_20":11102.5,"sma_60":11834.67,"sma_120":15035.42},{"date":"2025-01-15","open":1189,"high":1191,"low":1105,"close":1119,"volume":63052,"rsi_14":51.53,"sma_20":11074.5,"sma_60":11753.33,"sma_120":14935.33},{"date":"2025-01-16","open":1131,"high":1147,"low":1111,"close":1119,"volume":30793,"rsi_14":51.87,"sma_20":11010.5,"sma_60":11676.5,"sma_120":14840.25},{"date":"2025-01-17","open":1105,"high":1147,"low":1091,"close":1105,"volume":26586,"rsi_14":54.38,"sma_20":10981.0,"sma_60":11601.33,"sma_120":14744.83},{"date":"2025-01-20","open":1131,"high":1140,"low":1091,"close":1134,"volume":32954,"rsi_14":65.27,"sma_20":10971.5,"sma_60":11535.0,"sma_120":14656.0},{"date":"2025-01-21","open":1136,"high":1137,"low":1023,"close":1041,"volume":67360,"rsi_14":52.15,"sma_20":10931.0,"sma_60":11466.0,"sma_120":14563.58},{"date":"2025-01-22","open":1043,"high":1043,"low":980,"close":1003,"volume":103122,"rsi_14":49.04,"sma_20":10882.5,"sma_60":11395.67,"sma_120":14474.67},{"date":"2025-01-23","open":1013,"high":1013,"low":990,"close":1000,"volume":33462,"rsi_14":43.93,"sma_20":10830.0,"sma_60":11322.83,"sma_120":14390.92},{"date":"2025-01-24","open":996,"high":1010,"low":990,"close":997,"volume":30865,"rsi_14":41.34,"sma_20":10777.5,"sma_60":11257.83,"sma_120":14300.25},{"date":"2025-01-31","open":997,"high":1003,"low":982,"close":983,"volume":40109,"rsi_14":40.55,"sma_20":10735.5,"sma_60":11203.83,"sma_120":14208.83},{"date":"2025-02-03","open":980,"high":989,"low":920,"close":925,"volume":70083,"rsi_14":31.85,"sma_20":10693.0,"sma_60":11132.0,"sma_120":14118.42},{"date":"2025-02-04","open":925,"high":960,"low":925,"close":938,"volume":23593,"rsi_14":33.73,"sma_20":10652.0,"sma_60":11068.83,"sma_120":14029.5},{"date":"2025-02-05","open":930,"high":982,"low":930,"close":961,"volume":34043,"rsi_14":37.02,"sma_20":10626.0,"sma_60":11000.67,"sma_120":13941.25},{"date":"2025-02-06","open":975,"high":983,"low":935,"close":969,"volume":20565,"rsi_14":18.11,"sma_20":10581.5,"sma_60":10930.5,"sma_120":13864.17},{"date":"2025-02-07","open":969,"high":970,"low":953,"close":955,"volume":19987,"rsi_14":19.21,"sma_20":10520.5,"sma_60":10858.17,"sma_120":13805.08},{"date":"2025-02-10","open":947,"high":963,"low":932,"close":961,"volume":26617,"rsi_14":25.0,"sma_20":10465.0,"sma_60":10801.17,"sma_120":13740.75},{"date":"2025-02-11","open":961,"high":970,"low":946,"close":961,"volume":39548,"rsi_14":25.0,"sma_20":10393.0,"sma_60":10740.67,"sma_120":13673.33},{"date":"2025-02-12","open":961,"high":961,"low":922,"close":922,"volume":52767,"rsi_14":23.17,"sma_20":10302.5,"sma_60":10723.67,"sma_120":13602.83},{"date":"2025-02-13","open":923,"high":943,"low":916,"close":930,"volume":61260,"rsi_14":18.12,"sma_20":10219.0,"sma_60":10700.0,"sma_120":13527.67},{"date":"2025-02-14","open":924,"high":930,"low":870,"close":875,"volume":130087,"rsi_14":20.57,"sma_20":10043.5,"sma_60":10669.67,"sma_120":13437.25},{"date":"2025-02-17","open":874,"high":945,"low":874,"close":913,"volume":87342,"rsi_14":34.04,"sma_20":9905.5,"sma_60":10649.83,"sma_120":13351.42},{"date":"2025-02-18","open":908,"high":931,"low":888,"close":906,"volume":46123,"rsi_14":33.57,"sma_20":9799.0,"sma_60":10629.67,"sma_120":13257.33},{"date":"2025-02-19","open":906,"high":938,"low":900,"close":934,"volume":38293,"rsi_14":39.87,"sma_20":9706.5,"sma_60":10612.0,"sma_120":13170.83},{"date":"2025-02-20","open":934,"high":953,"low":931,"close":939,"volume":40433,"rsi_14":42.72,"sma_20":9623.5,"sma_60":10597.0,"sma_120":13088.67},{"date":"2025-02-21","open":936,"high":963,"low":925,"close":954,"volume":31803,"rsi_14":55.6,"sma_20":9533.5,"sma_60":10579.17,"sma_120":13008.58},{"date":"2025-02-24","open":954,"high":987,"low":930,"close":977,"volume":34218,"rsi_14":57.25,"sma_20":9501.5,"sma_60":10568.5,"sma_120":12932.75},{"date":"2025-02-25","open":977,"high":977,"low":941,"close":947,"volume":26181,"rsi_14":47.46,"sma_20":9473.5,"sma_60":10547.17,"sma_120":12861.0},{"date":"2025-02-26","open":945,"high":972,"low":922,"close":923,"volume":33022,"rsi_14":42.12,"sma_20":9435.0,"sma_60":10510.17,"sma_120":12790.42},{"date":"2025-02-27","open":911,"high":938,"low":911,"close":927,"volume":22205,"rsi_14":45.04,"sma_20":9400.0,"sma_60":10469.67,"sma_120":12722.25},{"date":"2025-02-28","open":925,"high":925,"low":894,"close":896,"volume":34798,"rsi_14":39.41,"sma_20":9356.5,"sma_60":10425.0,"sma_120":12653.5},{"date":"2025-03-04","open":795,"high":795,"low":628,"close":637,"volume":667824,"rsi_14":21.38,"sma_20":9212.5,"sma_60":10337.17,"sma_120":12565.08},{"date":"2025-03-05","open":657,"high":722,"low":640,"close":678,"volume":326487,"rsi_14":28.52,"sma_20":9082.5,"sma_60":10250.33,"sma_120":12479.92},{"date":"2025-03-06","open":673,"high":824,"low":663,"close":757,"volume":316209,"rsi_14":36.46,"sma_20":8980.5,"sma_60":10195.0,"sma_120":12389.67},{"date":"2025-03-07","open":748,"high":757,"low":714,"close":721,"volume":107076,"rsi_14":37.58,"sma_20":8856.5,"sma_60":10130.67,"sma_120":12286.75},{"date":"2025-03-10","open":715,"high":746,"low":680,"close":745,"volume":46428,"rsi_14":36.14,"sma_20":8751.5,"sma_60":10076.83,"sma_120":12197.17},{"date":"2025-03-11","open":736,"high":835,"low":716,"close":785,"volume":105553,"rsi_14":40.53,"sma_20":8663.5,"sma_60":10035.0,"sma_120":12114.25},{"date":"2025-03-12","open":784,"high":818,"low":764,"close":765,"volume":48147,"rsi_14":36.61,"sma_20":8565.5,"sma_60":9987.5,"sma_120":12035.25},{"date":"2025-03-13","open":773,"high":808,"low":772,"close":780,"volume":36950,"rsi_14":37.6,"sma_20":8494.5,"sma_60":9950.83,"sma_120":11963.5},{"date":"2025-03-14","open":779,"high":781,"low":748,"close":777,"volume":35284,"rsi_14":35.93,"sma_20":8418.0,"sma_60":9901.0,"sma_120":11892.92},{"date":"2025-03-17","open":799,"high":830,"low":783,"close":825,"volume":60498,"rsi_14":38.38,"sma_20":8393.0,"sma_60":9842.83,"sma_120":11825.25},{"date":"2025-03-18","open":827,"high":829,"low":770,"close":782,"volume":42744,"rsi_14":37.63,"sma_20":8327.5,"sma_60":9778.5,"sma_120":11754.58},{"date":"2025-03-19","open":781,"high":789,"low":762,"close":773,"volume":20948,"rsi_14":38.5,"sma_20":8261.0,"sma_60":9711.5,"sma_120":11676.17},{"date":"2025-03-20","open":773,"high":780,"low":744,"close":745,"volume":38036,"rsi_14":36.54,"sma_20":8166.5,"sma_60":9627.83,"sma_120":11599.08},{"date":"2025-03-21","open":710,"high":720,"low":596,"close":602,"volume":307431,"rsi_14":31.35,"sma_20":7998.0,"sma_60":9534.17,"sma_120":11511.67},{"date":"2025-03-24","open":603,"high":648,"low":590,"close":591,"volume":97033,"rsi_14":45.74,"sma_20":7816.5,"sma_60":9440.5,"sma_120":11426.92},{"date":"2025-03-25","open":591,"high":627,"low":591,"close":619,"volume":88927,"rsi_14":44.4,"sma_20":7637.5,"sma_60":9356.67,"sma_120":11345.92},{"date":"2025-03-26","open":650,"high":650,"low":586,"close":602,"volume":81433,"rsi_14":33.33,"sma_20":7465.0,"sma_60":9273.67,"sma_120":11257.08},{"date":"2025-03-27","open":589,"high":595,"low":515,"close":545,"volume":234035,"rsi_14":31.89,"sma_20":7276.0,"sma_60":9180.33,"sma_120":11164.42},{"date":"2025-03-28","open":540,"high":592,"low":520,"close":552,"volume":188871,"rsi_14":29.42,"sma_20":7088.5,"sma_60":9088.67,"sma_120":11070.67},{"date":"2025-03-31","open":556,"high":559,"low":521,"close":545,"volume":61373,"rsi_14":22.48,"sma_20":6913.0,"sma_60":9001.67,"sma_120":10974.42},{"date":"2025-04-01","open":546,"high":658,"low":546,"close":600,"volume":439418,"rsi_14":32.48,"sma_20":6894.5,"sma_60":8933.33,"sma_120":10885.0},{"date":"2025-04-02","open":599,"high":599,"low":565,"close":566,"volume":60179,"rsi_14":28.16,"sma_20":6838.5,"sma_60":8857.67,"sma_120":10785.0},{"date":"2025-04-03","open":550,"high":635,"low":550,"close":598,"volume":135319,"rsi_14":32.76,"sma_20":6759.0,"sma_60":8788.5,"sma_120":10691.58},{"date":"2025-04-04","open":598,"high":598,"low":550,"close":555,"volume":119450,"rsi_14":23.74,"sma_20":6676.0,"sma_60":8704.67,"sma_120":10590.25},{"date":"2025-04-07","open":531,"high":551,"low":511,"close":511,"volume":74579,"rsi_14":23.69,"sma_20":6559.0,"sma_60":8610.33,"sma_120":10487.75},{"date":"2025-04-08","open":511,"high":511,"low":511,"close":511,"volume":0,"rsi_14":24.11,"sma_20":6422.0,"sma_60":8516.83,"sma_120":10387.92},{"date":"2025-04-09","open":511,"high":511,"low":511,"close":511,"volume":0,"rsi_14":25.52,"sma_20":6295.0,"sma_60":8417.83,"sma_120":10292.5},{"date":"2025-04-10","open":511,"high":511,"low":511,"close":511,"volume":0,"rsi_14":36.42,"sma_20":6160.5,"sma_60":8319.17,"sma_120":10196.83},{"date":"2025-04-11","open":511,"high":511,"low":511,"close":511,"volume":0,"rsi_14":37.65,"sma_20":6027.5,"sma_60":8221.5,"sma_120":10100.5},{"date":"2025-04-14","open":511,"high":511,"low":511,"close":511,"volume":0,"rsi_14":31.76,"sma_20":5870.5,"sma_60":8102.33,"sma_120":10005.08},{"date":"2025-04-15","open":511,"high":511,"low":511,"close":511,"volume":0,"rsi_14":33.69,"sma_20":5735.0,"sma_60":7989.33,"sma_120":9912.0},{"date":"2025-04-16","open":511,"high":511,"low":511,"close":511,"volume":0,"rsi_14":42.34,"sma_20":5604.0,"sma_60":7888.0,"sma_120":9820.67},{"date":"2025-04-17","open":511,"high":511,"low":511,"close":511,"volume":0,"rsi_14":40.47,"sma_20":5487.0,"sma_60":7786.67,"sma_120":9731.58},{"date":"2025-04-18","open":511,"high":511,"low":511,"close":511,"volume":0,"rsi_14":41.83,"sma_20":5441.5,"sma_60":7687.67,"sma_120":9644.5},{"date":"2025-04-21","open":511,"high":511,"low":511,"close":511,"volume":0,"rsi_14":20.92,"sma_20":5401.5,"sma_60":7583.83,"sma_120":9559.42},{"date":"2025-04-22","open":511,"high":511,"low":511,"close":511,"volume":0,"rsi_14":26.89,"sma_20":5347.5,"sma_60":7495.5,"sma_120":9480.75},{"date":"2025-04-23","open":511,"high":511,"low":511,"close":511,"volume":0,"rsi_14":0.0,"sma_20":5302.0,"sma_60":7413.5,"sma_120":9404.58},{"date":"2025-04-24","open":511,"high":511,"low":511,"close":511,"volume":0,"rsi_14":0.0,"sma_20":5285.0,"sma_60":7332.0,"sma_120":9327.42},{"date":"2025-04-25","open":511,"high":511,"low":511,"close":511,"volume":0,"rsi_14":100.0,"sma_20":5264.5,"sma_60":7251.0,"sma_120":9254.42},{"date":"2025-04-28","open":511,"high":511,"low":511,"close":511,"volume":0,"rsi_14":100.0,"sma_20":5247.5,"sma_60":7172.33,"sma_120":9188.08},{"date":"2025-04-29","open":511,"high":511,"low":511,"close":511,"volume":0,"rsi_14":100.0,"sma_20":5203.0,"sma_60":7103.33,"sma_120":9117.67},{"date":"2025-04-30","open":511,"high":511,"low":511,"close":511,"volume":0,"rsi_14":100.0,"sma_20":5175.5,"sma_60":7032.17,"sma_120":9050.5},{"date":"2025-05-02","open":511,"high":511,"low":511,"close":511,"volume":0,"rsi_14":100.0,"sma_20":5132.0,"sma_60":6957.17,"sma_120":8978.92},{"date":"2025-05-07","open":511,"high":511,"low":511,"close":511,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":6880.83,"sma_120":8905.67},{"date":"2025-05-08","open":511,"high":511,"low":511,"close":511,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":6806.83,"sma_120":8832.5},{"date":"2025-05-09","open":511,"high":511,"low":511,"close":511,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":6731.83,"sma_120":8766.5},{"date":"2025-05-12","open":511,"high":511,"low":511,"close":511,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":6656.83,"sma_120":8698.75},{"date":"2025-05-13","open":511,"high":511,"low":511,"close":511,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":6588.33,"sma_120":8656.0},{"date":"2025-05-14","open":511,"high":511,"low":511,"close":511,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":6518.5,"sma_120":8609.25},{"date":"2025-05-15","open":511,"high":511,"low":511,"close":511,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":6457.83,"sma_120":8563.75},{"date":"2025-05-16","open":511,"high":511,"low":511,"close":511,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":6390.83,"sma_120":8520.33},{"date":"2025-05-19","open":511,"high":511,"low":511,"close":511,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":6325.0,"sma_120":8477.33},{"date":"2025-05-20","open":511,"high":511,"low":511,"close":511,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":6254.5,"sma_120":8433.25},{"date":"2025-05-21","open":511,"high":511,"low":511,"close":511,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":6183.17,"sma_120":8390.08},{"date":"2025-05-22","open":511,"high":511,"low":511,"close":511,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":6109.33,"sma_120":8344.25},{"date":"2025-05-23","open":511,"high":511,"low":511,"close":511,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":6031.67,"sma_120":8300.08},{"date":"2025-05-26","open":511,"high":511,"low":511,"close":511,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5959.0,"sma_120":8253.08},{"date":"2025-05-27","open":511,"high":511,"low":511,"close":511,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5890.33,"sma_120":8200.25},{"date":"2025-05-28","open":511,"high":511,"low":511,"close":511,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5821.0,"sma_120":8145.33},{"date":"2025-05-29","open":511,"high":511,"low":511,"close":511,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5756.83,"sma_120":8090.92},{"date":"2025-05-30","open":511,"high":511,"low":511,"close":511,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5735.83,"sma_120":8036.5},{"date":"2025-06-02","open":511,"high":511,"low":511,"close":511,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5708.0,"sma_120":7979.17},{"date":"2025-06-04","open":511,"high":511,"low":511,"close":511,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5667.0,"sma_120":7931.0},{"date":"2025-06-05","open":511,"high":511,"low":511,"close":511,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5632.0,"sma_120":7881.33},{"date":"2025-06-09","open":511,"high":511,"low":511,"close":511,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5593.0,"sma_120":7834.92},{"date":"2025-06-10","open":511,"high":511,"low":511,"close":511,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5547.33,"sma_120":7791.17},{"date":"2025-06-11","open":511,"high":511,"low":511,"close":511,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5505.0,"sma_120":7746.25},{"date":"2025-06-12","open":511,"high":511,"low":511,"close":511,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5460.17,"sma_120":7705.5},{"date":"2025-06-13","open":511,"high":511,"low":511,"close":511,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5415.83,"sma_120":7658.42},{"date":"2025-06-16","open":511,"high":511,"low":511,"close":511,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5363.5,"sma_120":7603.17},{"date":"2025-06-17","open":511,"high":511,"low":511,"close":511,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5318.33,"sma_120":7548.42},{"date":"2025-06-18","open":511,"high":511,"low":511,"close":511,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5274.67,"sma_120":7493.08},{"date":"2025-06-19","open":511,"high":511,"low":511,"close":511,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5235.67,"sma_120":7431.75},{"date":"2025-06-20","open":511,"high":511,"low":511,"close":511,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5220.5,"sma_120":7377.33},{"date":"2025-06-23","open":511,"high":511,"low":511,"close":511,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5207.17,"sma_120":7323.83},{"date":"2025-06-24","open":511,"high":511,"low":511,"close":511,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5189.17,"sma_120":7272.92},{"date":"2025-06-25","open":511,"high":511,"low":511,"close":511,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5174.0,"sma_120":7223.83},{"date":"2025-06-26","open":511,"high":511,"low":511,"close":511,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5168.33,"sma_120":7174.33},{"date":"2025-06-27","open":511,"high":511,"low":511,"close":511,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5161.5,"sma_120":7125.08},{"date":"2025-06-30","open":511,"high":511,"low":511,"close":511,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5155.83,"sma_120":7078.75},{"date":"2025-07-01","open":511,"high":511,"low":511,"close":511,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5141.0,"sma_120":7037.17},{"date":"2025-07-02","open":511,"high":511,"low":511,"close":511,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5131.83,"sma_120":6994.75},{"date":"2025-07-03","open":511,"high":511,"low":511,"close":511,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5117.33,"sma_120":6952.92},{"date":"2025-07-04","open":511,"high":511,"low":511,"close":511,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5110.0,"sma_120":6907.33},{"date":"2025-07-07","open":511,"high":511,"low":511,"close":511,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5110.0,"sma_120":6860.17},{"date":"2025-07-08","open":511,"high":511,"low":511,"close":511,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5110.0,"sma_120":6813.42},{"date":"2025-07-09","open":511,"high":511,"low":511,"close":511,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5110.0,"sma_120":6763.92},{"date":"2025-07-10","open":511,"high":511,"low":511,"close":511,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5110.0,"sma_120":6714.58},{"date":"2025-07-11","open":511,"high":511,"low":511,"close":511,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5110.0,"sma_120":6665.75},{"date":"2025-07-14","open":511,"high":511,"low":511,"close":511,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5110.0,"sma_120":6606.17},{"date":"2025-07-15","open":511,"high":511,"low":511,"close":511,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5110.0,"sma_120":6549.67},{"date":"2025-07-16","open":511,"high":511,"low":511,"close":511,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5110.0,"sma_120":6499.0},{"date":"2025-07-17","open":511,"high":511,"low":511,"close":511,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5110.0,"sma_120":6448.33},{"date":"2025-07-18","open":511,"high":511,"low":511,"close":511,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5110.0,"sma_120":6398.83},{"date":"2025-07-21","open":511,"high":511,"low":511,"close":511,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5110.0,"sma_120":6346.92},{"date":"2025-07-22","open":511,"high":511,"low":511,"close":511,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5110.0,"sma_120":6302.75},{"date":"2025-07-23","open":511,"high":511,"low":511,"close":511,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5110.0,"sma_120":6261.75},{"date":"2025-07-24","open":511,"high":511,"low":511,"close":511,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5110.0,"sma_120":6221.0},{"date":"2025-07-25","open":511,"high":511,"low":511,"close":511,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5110.0,"sma_120":6180.5},{"date":"2025-07-28","open":511,"high":511,"low":511,"close":511,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5110.0,"sma_120":6141.17},{"date":"2025-07-29","open":511,"high":511,"low":511,"close":511,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5110.0,"sma_120":6106.67},{"date":"2025-07-30","open":511,"high":511,"low":511,"close":511,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5110.0,"sma_120":6071.08},{"date":"2025-07-31","open":511,"high":511,"low":511,"close":511,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5110.0,"sma_120":6033.58},{"date":"2025-08-01","open":511,"high":511,"low":511,"close":511,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5110.0,"sma_120":5995.42},{"date":"2025-08-04","open":511,"high":511,"low":511,"close":511,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5110.0,"sma_120":5958.42},{"date":"2025-08-05","open":511,"high":511,"low":511,"close":511,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5110.0,"sma_120":5920.92},{"date":"2025-08-06","open":511,"high":511,"low":511,"close":511,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5110.0,"sma_120":5883.42},{"date":"2025-08-07","open":511,"high":511,"low":511,"close":511,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5110.0,"sma_120":5849.17},{"date":"2025-08-08","open":511,"high":511,"low":511,"close":511,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5110.0,"sma_120":5814.25},{"date":"2025-08-11","open":511,"high":511,"low":511,"close":511,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5110.0,"sma_120":5783.92},{"date":"2025-08-12","open":511,"high":511,"low":511,"close":511,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5110.0,"sma_120":5750.42},{"date":"2025-08-13","open":511,"high":511,"low":511,"close":511,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5110.0,"sma_120":5717.5},{"date":"2025-08-14","open":511,"high":511,"low":511,"close":511,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5110.0,"sma_120":5682.25},{"date":"2025-08-18","open":511,"high":511,"low":511,"close":511,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5110.0,"sma_120":5646.58},{"date":"2025-08-19","open":511,"high":511,"low":511,"close":511,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5110.0,"sma_120":5609.67},{"date":"2025-08-20","open":511,"high":511,"low":511,"close":511,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5110.0,"sma_120":5570.83},{"date":"2025-08-21","open":511,"high":511,"low":511,"close":511,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5110.0,"sma_120":5534.5},{"date":"2025-08-22","open":511,"high":511,"low":511,"close":511,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5110.0,"sma_120":5500.17},{"date":"2025-08-25","open":511,"high":511,"low":511,"close":511,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5110.0,"sma_120":5465.5},{"date":"2025-08-26","open":511,"high":511,"low":511,"close":511,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5110.0,"sma_120":5433.42},{"date":"2025-08-27","open":511,"high":511,"low":511,"close":511,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5110.0,"sma_120":5422.92},{"date":"2025-08-28","open":511,"high":511,"low":511,"close":511,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5110.0,"sma_120":5409.0},{"date":"2025-08-29","open":511,"high":511,"low":511,"close":511,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5110.0,"sma_120":5388.5},{"date":"2025-09-01","open":511,"high":511,"low":511,"close":511,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5110.0,"sma_120":5371.0},{"date":"2025-09-02","open":511,"high":511,"low":511,"close":511,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5110.0,"sma_120":5351.5},{"date":"2025-09-03","open":511,"high":511,"low":511,"close":511,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5110.0,"sma_120":5328.67},{"date":"2025-09-04","open":511,"high":511,"low":511,"close":511,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5110.0,"sma_120":5307.5},{"date":"2025-09-05","open":511,"high":511,"low":511,"close":511,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5110.0,"sma_120":5285.08},{"date":"2025-09-08","open":511,"high":511,"low":511,"close":511,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5110.0,"sma_120":5262.92},{"date":"2025-09-09","open":511,"high":511,"low":511,"close":511,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5110.0,"sma_120":5236.75},{"date":"2025-09-10","open":511,"high":511,"low":511,"close":511,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5110.0,"sma_120":5214.17},{"date":"2025-09-11","open":511,"high":511,"low":511,"close":511,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5110.0,"sma_120":5192.33},{"date":"2025-09-12","open":511,"high":511,"low":511,"close":511,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5110.0,"sma_120":5172.83},{"date":"2025-09-15","open":511,"high":511,"low":511,"close":511,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5110.0,"sma_120":5165.25},{"date":"2025-09-16","open":511,"high":511,"low":511,"close":511,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5110.0,"sma_120":5158.58},{"date":"2025-09-17","open":511,"high":511,"low":511,"close":511,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5110.0,"sma_120":5149.58},{"date":"2025-09-18","open":511,"high":511,"low":511,"close":511,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5110.0,"sma_120":5142.0},{"date":"2025-09-19","open":5110,"high":5110,"low":5110,"close":5110,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5110.0,"sma_120":5139.17},{"date":"2025-09-22","open":511,"high":511,"low":511,"close":511,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5110.0,"sma_120":5135.75},{"date":"2025-09-23","open":511,"high":511,"low":511,"close":511,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5110.0,"sma_120":5132.92},{"date":"2025-09-24","open":511,"high":511,"low":511,"close":511,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5110.0,"sma_120":5125.5},{"date":"2025-09-25","open":511,"high":511,"low":511,"close":511,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5110.0,"sma_120":5120.92},{"date":"2025-09-26","open":511,"high":511,"low":511,"close":511,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5110.0,"sma_120":5113.67},{"date":"2025-09-29","open":511,"high":511,"low":511,"close":511,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5110.0,"sma_120":5110.0},{"date":"2025-09-30","open":511,"high":511,"low":511,"close":511,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5110.0,"sma_120":5110.0},{"date":"2025-10-01","open":511,"high":511,"low":511,"close":511,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5110.0,"sma_120":5110.0},{"date":"2025-10-02","open":511,"high":511,"low":511,"close":511,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5110.0,"sma_120":5110.0},{"date":"2025-10-10","open":511,"high":511,"low":511,"close":511,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5110.0,"sma_120":5110.0},{"date":"2025-10-13","open":511,"high":511,"low":511,"close":511,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5110.0,"sma_120":5110.0},{"date":"2025-10-14","open":511,"high":511,"low":511,"close":511,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5110.0,"sma_120":5110.0},{"date":"2025-10-15","open":511,"high":511,"low":511,"close":511,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5110.0,"sma_120":5110.0},{"date":"2025-10-16","open":511,"high":511,"low":511,"close":511,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5110.0,"sma_120":5110.0},{"date":"2025-10-17","open":511,"high":511,"low":511,"close":511,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5110.0,"sma_120":5110.0},{"date":"2025-10-20","open":511,"high":511,"low":511,"close":511,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5110.0,"sma_120":5110.0},{"date":"2025-10-21","open":511,"high":511,"low":511,"close":511,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5110.0,"sma_120":5110.0},{"date":"2025-10-22","open":511,"high":511,"low":511,"close":511,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5110.0,"sma_120":5110.0},{"date":"2025-10-23","open":511,"high":511,"low":511,"close":511,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5110.0,"sma_120":5110.0},{"date":"2025-10-24","open":511,"high":511,"low":511,"close":511,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5110.0,"sma_120":5110.0},{"date":"2025-10-27","open":511,"high":511,"low":511,"close":511,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5110.0,"sma_120":5110.0},{"date":"2025-10-28","open":511,"high":511,"low":511,"close":511,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5110.0,"sma_120":5110.0},{"date":"2025-10-29","open":511,"high":511,"low":511,"close":511,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5110.0,"sma_120":5110.0},{"date":"2025-10-30","open":511,"high":511,"low":511,"close":511,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5110.0,"sma_120":5110.0},{"date":"2025-10-31","open":511,"high":511,"low":511,"close":511,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5110.0,"sma_120":5110.0},{"date":"2025-11-03","open":511,"high":511,"low":511,"close":511,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5110.0,"sma_120":5110.0},{"date":"2025-11-04","open":511,"high":511,"low":511,"close":511,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5110.0,"sma_120":5110.0},{"date":"2025-11-05","open":511,"high":511,"low":511,"close":511,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5110.0,"sma_120":5110.0},{"date":"2025-11-06","open":511,"high":511,"low":511,"close":511,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5110.0,"sma_120":5110.0},{"date":"2025-11-07","open":511,"high":511,"low":511,"close":511,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5110.0,"sma_120":5110.0},{"date":"2025-11-10","open":511,"high":511,"low":511,"close":511,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5110.0,"sma_120":5110.0},{"date":"2025-11-11","open":511,"high":511,"low":511,"close":511,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5110.0,"sma_120":5110.0},{"date":"2025-11-12","open":511,"high":511,"low":511,"close":511,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5110.0,"sma_120":5110.0},{"date":"2025-11-13","open":511,"high":511,"low":511,"close":511,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5110.0,"sma_120":5110.0},{"date":"2025-11-14","open":511,"high":511,"low":511,"close":511,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5110.0,"sma_120":5110.0},{"date":"2025-11-17","open":5110,"high":5110,"low":5110,"close":5110,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5110.0,"sma_120":5110.0},{"date":"2025-11-18","open":5110,"high":5110,"low":5110,"close":5110,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5110.0,"sma_120":5110.0},{"date":"2025-11-19","open":5110,"high":5110,"low":5110,"close":5110,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5110.0,"sma_120":5110.0},{"date":"2025-11-20","open":5110,"high":5110,"low":5110,"close":5110,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5110.0,"sma_120":5110.0},{"date":"2025-11-21","open":5110,"high":5110,"low":5110,"close":5110,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5110.0,"sma_120":5110.0},{"date":"2025-11-24","open":5110,"high":5110,"low":5110,"close":5110,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5110.0,"sma_120":5110.0},{"date":"2025-11-25","open":5110,"high":5110,"low":5110,"close":5110,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5110.0,"sma_120":5110.0},{"date":"2025-11-26","open":5110,"high":5110,"low":5110,"close":5110,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5110.0,"sma_120":5110.0},{"date":"2025-11-27","open":5110,"high":5110,"low":5110,"close":5110,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5110.0,"sma_120":5110.0},{"date":"2025-11-28","open":5110,"high":5110,"low":5110,"close":5110,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5110.0,"sma_120":5110.0},{"date":"2025-12-01","open":5110,"high":5110,"low":5110,"close":5110,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5110.0,"sma_120":5110.0},{"date":"2025-12-02","open":5110,"high":5110,"low":5110,"close":5110,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5110.0,"sma_120":5110.0},{"date":"2025-12-03","open":5110,"high":5110,"low":5110,"close":5110,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5110.0,"sma_120":5110.0},{"date":"2025-12-04","open":5110,"high":5110,"low":5110,"close":5110,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5110.0,"sma_120":5110.0},{"date":"2025-12-05","open":5110,"high":5110,"low":5110,"close":5110,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5110.0,"sma_120":5110.0},{"date":"2025-12-08","open":5110,"high":5110,"low":5110,"close":5110,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5110.0,"sma_120":5110.0},{"date":"2025-12-09","open":5110,"high":5110,"low":5110,"close":5110,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5110.0,"sma_120":5110.0},{"date":"2025-12-10","open":5110,"high":5110,"low":5110,"close":5110,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5110.0,"sma_120":5110.0},{"date":"2025-12-11","open":5110,"high":5110,"low":5110,"close":5110,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5110.0,"sma_120":5110.0},{"date":"2025-12-12","open":5110,"high":5110,"low":5110,"close":5110,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5110.0,"sma_120":5110.0},{"date":"2025-12-15","open":5110,"high":5110,"low":5110,"close":5110,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5110.0,"sma_120":5110.0},{"date":"2025-12-16","open":5110,"high":5110,"low":5110,"close":5110,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5110.0,"sma_120":5110.0},{"date":"2025-12-17","open":5110,"high":5110,"low":5110,"close":5110,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5110.0,"sma_120":5110.0},{"date":"2025-12-18","open":5110,"high":5110,"low":5110,"close":5110,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5110.0,"sma_120":5110.0},{"date":"2025-12-19","open":5110,"high":5110,"low":5110,"close":5110,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5110.0,"sma_120":5110.0},{"date":"2025-12-22","open":5110,"high":5110,"low":5110,"close":5110,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5110.0,"sma_120":5110.0},{"date":"2025-12-23","open":5110,"high":5110,"low":5110,"close":5110,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5110.0,"sma_120":5110.0},{"date":"2025-12-24","open":5110,"high":5110,"low":5110,"close":5110,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5110.0,"sma_120":5110.0},{"date":"2025-12-26","open":5110,"high":5110,"low":5110,"close":5110,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5110.0,"sma_120":5110.0},{"date":"2025-12-29","open":5110,"high":5110,"low":5110,"close":5110,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5110.0,"sma_120":5110.0},{"date":"2025-12-30","open":5110,"high":5110,"low":5110,"close":5110,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5110.0,"sma_120":5110.0},{"date":"2026-01-02","open":5110,"high":5110,"low":5110,"close":5110,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5110.0,"sma_120":5110.0},{"date":"2026-01-05","open":5110,"high":5110,"low":5110,"close":5110,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5110.0,"sma_120":5110.0},{"date":"2026-01-06","open":5110,"high":5110,"low":5110,"close":5110,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5110.0,"sma_120":5110.0},{"date":"2026-01-07","open":5110,"high":5110,"low":5110,"close":5110,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5110.0,"sma_120":5110.0},{"date":"2026-01-08","open":5110,"high":5110,"low":5110,"close":5110,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5110.0,"sma_120":5110.0},{"date":"2026-01-09","open":5110,"high":5110,"low":5110,"close":5110,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5110.0,"sma_120":5110.0},{"date":"2026-01-12","open":5110,"high":5110,"low":5110,"close":5110,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5110.0,"sma_120":5110.0},{"date":"2026-01-13","open":5110,"high":5110,"low":5110,"close":5110,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5110.0,"sma_120":5110.0},{"date":"2026-01-14","open":5110,"high":5110,"low":5110,"close":5110,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5110.0,"sma_120":5110.0},{"date":"2026-01-15","open":5110,"high":5110,"low":5110,"close":5110,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5110.0,"sma_120":5110.0},{"date":"2026-01-16","open":5110,"high":5110,"low":5110,"close":5110,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5110.0,"sma_120":5110.0},{"date":"2026-01-19","open":5110,"high":5110,"low":5110,"close":5110,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5110.0,"sma_120":5110.0},{"date":"2026-01-20","open":5110,"high":5110,"low":5110,"close":5110,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5110.0,"sma_120":5110.0},{"date":"2026-01-21","open":5110,"high":5110,"low":5110,"close":5110,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5110.0,"sma_120":5110.0},{"date":"2026-01-22","open":5110,"high":5110,"low":5110,"close":5110,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5110.0,"sma_120":5110.0},{"date":"2026-01-23","open":5110,"high":5110,"low":5110,"close":5110,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5110.0,"sma_120":5110.0},{"date":"2026-01-26","open":5110,"high":5110,"low":5110,"close":5110,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5110.0,"sma_120":5110.0},{"date":"2026-01-27","open":5110,"high":5110,"low":5110,"close":5110,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5110.0,"sma_120":5110.0},{"date":"2026-01-28","open":5110,"high":5110,"low":5110,"close":5110,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5110.0,"sma_120":5110.0},{"date":"2026-01-29","open":5110,"high":5110,"low":5110,"close":5110,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5110.0,"sma_120":5110.0},{"date":"2026-01-30","open":5110,"high":5110,"low":5110,"close":5110,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5110.0,"sma_120":5110.0},{"date":"2026-02-02","open":0,"high":0,"low":0,"close":5110,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5110.0,"sma_120":5110.0},{"date":"2026-02-03","open":0,"high":0,"low":0,"close":5110,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5110.0,"sma_120":5110.0},{"date":"2026-02-04","open":0,"high":0,"low":0,"close":5110,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5110.0,"sma_120":5110.0},{"date":"2026-02-05","open":0,"high":0,"low":0,"close":5110,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5110.0,"sma_120":5110.0},{"date":"2026-02-06","open":0,"high":0,"low":0,"close":5110,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5110.0,"sma_120":5110.0},{"date":"2026-02-09","open":5110,"high":5110,"low":5110,"close":5110,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5110.0,"sma_120":5110.0},{"date":"2026-02-10","open":5110,"high":5110,"low":5110,"close":5110,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5110.0,"sma_120":5110.0},{"date":"2026-02-11","open":5110,"high":5110,"low":5110,"close":5110,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5110.0,"sma_120":5110.0},{"date":"2026-02-12","open":5110,"high":5110,"low":5110,"close":5110,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5110.0,"sma_120":5110.0},{"date":"2026-02-13","open":5110,"high":5110,"low":5110,"close":5110,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5110.0,"sma_120":5110.0},{"date":"2026-02-19","open":5110,"high":5110,"low":5110,"close":5110,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5110.0,"sma_120":5110.0},{"date":"2026-02-20","open":5110,"high":5110,"low":5110,"close":5110,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5110.0,"sma_120":5110.0},{"date":"2026-02-23","open":5110,"high":5110,"low":5110,"close":5110,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5110.0,"sma_120":5110.0},{"date":"2026-02-24","open":5110,"high":5110,"low":5110,"close":5110,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5110.0,"sma_120":5110.0},{"date":"2026-02-25","open":5110,"high":5110,"low":5110,"close":5110,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5110.0,"sma_120":5110.0},{"date":"2026-02-26","open":5110,"high":5110,"low":5110,"close":5110,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5110.0,"sma_120":5110.0},{"date":"2026-02-27","open":5110,"high":5110,"low":5110,"close":5110,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5110.0,"sma_120":5110.0},{"date":"2026-03-03","open":5110,"high":5110,"low":5110,"close":5110,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5110.0,"sma_120":5110.0},{"date":"2026-03-04","open":5110,"high":5110,"low":5110,"close":5110,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5110.0,"sma_120":5110.0},{"date":"2026-03-05","open":5110,"high":5110,"low":5110,"close":5110,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5110.0,"sma_120":5110.0},{"date":"2026-03-06","open":5110,"high":5110,"low":5110,"close":5110,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5110.0,"sma_120":5110.0},{"date":"2026-03-09","open":5110,"high":5110,"low":5110,"close":5110,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5110.0,"sma_120":5110.0},{"date":"2026-03-10","open":5110,"high":5110,"low":5110,"close":5110,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5110.0,"sma_120":5110.0},{"date":"2026-03-11","open":5110,"high":5110,"low":5110,"close":5110,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5110.0,"sma_120":5110.0},{"date":"2026-03-12","open":5110,"high":5110,"low":5110,"close":5110,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5110.0,"sma_120":5110.0},{"date":"2026-03-13","open":5110,"high":5110,"low":5110,"close":5110,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5110.0,"sma_120":5110.0},{"date":"2026-03-16","open":5110,"high":5110,"low":5110,"close":5110,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5110.0,"sma_120":5110.0},{"date":"2026-03-17","open":5110,"high":5110,"low":5110,"close":5110,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5110.0,"sma_120":5110.0},{"date":"2026-03-18","open":5110,"high":5110,"low":5110,"close":5110,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5110.0,"sma_120":5110.0},{"date":"2026-03-19","open":5110,"high":5110,"low":5110,"close":5110,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5110.0,"sma_120":5110.0},{"date":"2026-03-20","open":5110,"high":5110,"low":5110,"close":5110,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5110.0,"sma_120":5110.0},{"date":"2026-03-23","open":5110,"high":5110,"low":5110,"close":5110,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5110.0,"sma_120":5110.0},{"date":"2026-03-24","open":5110,"high":5110,"low":5110,"close":5110,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5110.0,"sma_120":5110.0},{"date":"2026-03-25","open":5110,"high":5110,"low":5110,"close":5110,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5110.0,"sma_120":5110.0},{"date":"2026-03-26","open":5110,"high":5110,"low":5110,"close":5110,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5110.0,"sma_120":5110.0},{"date":"2026-03-27","open":5110,"high":5110,"low":5110,"close":5110,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5110.0,"sma_120":5110.0},{"date":"2026-03-30","open":5110,"high":5110,"low":5110,"close":5110,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5110.0,"sma_120":5110.0},{"date":"2026-03-31","open":5110,"high":5110,"low":5110,"close":5110,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5110.0,"sma_120":5110.0},{"date":"2026-04-01","open":5110,"high":5110,"low":5110,"close":5110,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5110.0,"sma_120":5110.0},{"date":"2026-04-02","open":5110,"high":5110,"low":5110,"close":5110,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5110.0,"sma_120":5110.0},{"date":"2026-04-03","open":5110,"high":5110,"low":5110,"close":5110,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5110.0,"sma_120":5110.0},{"date":"2026-04-06","open":5110,"high":5110,"low":5110,"close":5110,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5110.0,"sma_120":5110.0},{"date":"2026-04-07","open":5110,"high":5110,"low":5110,"close":5110,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5110.0,"sma_120":5110.0},{"date":"2026-04-08","open":5110,"high":5110,"low":5110,"close":5110,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5110.0,"sma_120":5110.0},{"date":"2026-04-09","open":5110,"high":5110,"low":5110,"close":5110,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5110.0,"sma_120":5110.0},{"date":"2026-04-10","open":5110,"high":5110,"low":5110,"close":5110,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5110.0,"sma_120":5110.0},{"date":"2026-04-13","open":5110,"high":5110,"low":5110,"close":5110,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5110.0,"sma_120":5110.0},{"date":"2026-04-14","open":5110,"high":5110,"low":5110,"close":5110,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5110.0,"sma_120":5110.0},{"date":"2026-04-15","open":5110,"high":5110,"low":5110,"close":5110,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5110.0,"sma_120":5110.0},{"date":"2026-04-16","open":5110,"high":5110,"low":5110,"close":5110,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5110.0,"sma_120":5110.0},{"date":"2026-04-17","open":5110,"high":5110,"low":5110,"close":5110,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5110.0,"sma_120":5110.0},{"date":"2026-04-20","open":5110,"high":5110,"low":5110,"close":5110,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5110.0,"sma_120":5110.0},{"date":"2026-04-21","open":5110,"high":5110,"low":5110,"close":5110,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5110.0,"sma_120":5110.0},{"date":"2026-04-22","open":5110,"high":5110,"low":5110,"close":5110,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5110.0,"sma_120":5110.0},{"date":"2026-04-23","open":5110,"high":5110,"low":5110,"close":5110,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5110.0,"sma_120":5110.0},{"date":"2026-04-24","open":5110,"high":5110,"low":5110,"close":5110,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5110.0,"sma_120":5110.0},{"date":"2026-04-27","open":5110,"high":5110,"low":5110,"close":5110,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5110.0,"sma_120":5110.0},{"date":"2026-04-28","open":5110,"high":5110,"low":5110,"close":5110,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5110.0,"sma_120":5110.0},{"date":"2026-04-29","open":5110,"high":5110,"low":5110,"close":5110,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5110.0,"sma_120":5110.0},{"date":"2026-04-30","open":5110,"high":5110,"low":5110,"close":5110,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5110.0,"sma_120":5110.0},{"date":"2026-05-04","open":5110,"high":5110,"low":5110,"close":5110,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5110.0,"sma_120":5110.0},{"date":"2026-05-06","open":5110,"high":5110,"low":5110,"close":5110,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5110.0,"sma_120":5110.0},{"date":"2026-05-07","open":5110,"high":5110,"low":5110,"close":5110,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5110.0,"sma_120":5110.0},{"date":"2026-05-08","open":5110,"high":5110,"low":5110,"close":5110,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5110.0,"sma_120":5110.0},{"date":"2026-05-11","open":5110,"high":5110,"low":5110,"close":5110,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5110.0,"sma_120":5110.0},{"date":"2026-05-12","open":5110,"high":5110,"low":5110,"close":5110,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5110.0,"sma_120":5110.0},{"date":"2026-05-13","open":5110,"high":5110,"low":5110,"close":5110,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5110.0,"sma_120":5110.0},{"date":"2026-05-14","open":5110,"high":5110,"low":5110,"close":5110,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5110.0,"sma_120":5110.0},{"date":"2026-05-15","open":5110,"high":5110,"low":5110,"close":5110,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5110.0,"sma_120":5110.0},{"date":"2026-05-18","open":5110,"high":5110,"low":5110,"close":5110,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5110.0,"sma_120":5110.0},{"date":"2026-05-19","open":5110,"high":5110,"low":5110,"close":5110,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5110.0,"sma_120":5110.0},{"date":"2026-05-20","open":5110,"high":5110,"low":5110,"close":5110,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5110.0,"sma_120":5110.0},{"date":"2026-05-21","open":5110,"high":5110,"low":5110,"close":5110,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5110.0,"sma_120":5110.0},{"date":"2026-05-22","open":5110,"high":5110,"low":5110,"close":5110,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5110.0,"sma_120":5110.0},{"date":"2026-05-26","open":5110,"high":5110,"low":5110,"close":5110,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5110.0,"sma_120":5110.0},{"date":"2026-05-27","open":5110,"high":5110,"low":5110,"close":5110,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5110.0,"sma_120":5110.0},{"date":"2026-05-28","open":5110,"high":5110,"low":5110,"close":5110,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5110.0,"sma_120":5110.0},{"date":"2026-05-29","open":5110,"high":5110,"low":5110,"close":5110,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5110.0,"sma_120":5110.0},{"date":"2026-06-01","open":5110,"high":5110,"low":5110,"close":5110,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5110.0,"sma_120":5110.0},{"date":"2026-06-02","open":5110,"high":5110,"low":5110,"close":5110,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5110.0,"sma_120":5110.0},{"date":"2026-06-04","open":5110,"high":5110,"low":5110,"close":5110,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5110.0,"sma_120":5110.0},{"date":"2026-06-05","open":5110,"high":5110,"low":5110,"close":5110,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5110.0,"sma_120":5110.0},{"date":"2026-06-08","open":5110,"high":5110,"low":5110,"close":5110,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5110.0,"sma_120":5110.0},{"date":"2026-06-09","open":5110,"high":5110,"low":5110,"close":5110,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5110.0,"sma_120":5110.0},{"date":"2026-06-10","open":5110,"high":5110,"low":5110,"close":5110,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5110.0,"sma_120":5110.0},{"date":"2026-06-11","open":5110,"high":5110,"low":5110,"close":5110,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5110.0,"sma_120":5110.0},{"date":"2026-06-12","open":5110,"high":5110,"low":5110,"close":5110,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5110.0,"sma_120":5110.0},{"date":"2026-06-15","open":5110,"high":5110,"low":5110,"close":5110,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5110.0,"sma_120":5110.0},{"date":"2026-06-16","open":5110,"high":5110,"low":5110,"close":5110,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5110.0,"sma_120":5110.0},{"date":"2026-06-17","open":5110,"high":5110,"low":5110,"close":5110,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5110.0,"sma_120":5110.0},{"date":"2026-06-18","open":5110,"high":5110,"low":5110,"close":5110,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5110.0,"sma_120":5110.0},{"date":"2026-06-19","open":5110,"high":5110,"low":5110,"close":5110,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5110.0,"sma_120":5110.0},{"date":"2026-06-22","open":5110,"high":5110,"low":5110,"close":5110,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5110.0,"sma_120":5110.0},{"date":"2026-06-23","open":5110,"high":5110,"low":5110,"close":5110,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5110.0,"sma_120":5110.0},{"date":"2026-06-24","open":5110,"high":5110,"low":5110,"close":5110,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5110.0,"sma_120":5110.0},{"date":"2026-06-25","open":5110,"high":5110,"low":5110,"close":5110,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5110.0,"sma_120":5110.0},{"date":"2026-06-26","open":5110,"high":5110,"low":5110,"close":5110,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5110.0,"sma_120":5110.0},{"date":"2026-06-29","open":5110,"high":5110,"low":5110,"close":5110,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5110.0,"sma_120":5110.0},{"date":"2026-06-30","open":5110,"high":5110,"low":5110,"close":5110,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5110.0,"sma_120":5110.0},{"date":"2026-07-01","open":5110,"high":5110,"low":5110,"close":5110,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5110.0,"sma_120":5110.0},{"date":"2026-07-02","open":5110,"high":5110,"low":5110,"close":5110,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5110.0,"sma_120":5110.0},{"date":"2026-07-03","open":5110,"high":5110,"low":5110,"close":5110,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5110.0,"sma_120":5110.0},{"date":"2026-07-06","open":5110,"high":5110,"low":5110,"close":5110,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5110.0,"sma_120":5110.0},{"date":"2026-07-07","open":5110,"high":5110,"low":5110,"close":5110,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5110.0,"sma_120":5110.0},{"date":"2026-07-08","open":5110,"high":5110,"low":5110,"close":5110,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5110.0,"sma_120":5110.0},{"date":"2026-07-09","open":5110,"high":5110,"low":5110,"close":5110,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5110.0,"sma_120":5110.0},{"date":"2026-07-10","open":5110,"high":5110,"low":5110,"close":5110,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5110.0,"sma_120":5110.0},{"date":"2026-07-13","open":5110,"high":5110,"low":5110,"close":5110,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5110.0,"sma_120":5110.0},{"date":"2026-07-14","open":5110,"high":5110,"low":5110,"close":5110,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5110.0,"sma_120":5110.0},{"date":"2026-07-15","open":5110,"high":5110,"low":5110,"close":5110,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5110.0,"sma_120":5110.0},{"date":"2026-07-16","open":5110,"high":5110,"low":5110,"close":5110,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5110.0,"sma_120":5110.0},{"date":"2026-07-20","open":5110,"high":5110,"low":5110,"close":5110,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5110.0,"sma_120":5110.0},{"date":"2026-07-21","open":5110,"high":5110,"low":5110,"close":5110,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5110.0,"sma_120":5110.0},{"date":"2026-07-22","open":5110,"high":5110,"low":5110,"close":5110,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5110.0,"sma_120":5110.0},{"date":"2026-07-23","open":5110,"high":5110,"low":5110,"close":5110,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5110.0,"sma_120":5110.0},{"date":"2026-07-24","open":5110,"high":5110,"low":5110,"close":5110,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5110.0,"sma_120":5110.0},{"date":"2026-07-27","open":5110,"high":5110,"low":5110,"close":5110,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5110.0,"sma_120":5110.0},{"date":"2026-07-28","open":5110,"high":5110,"low":5110,"close":5110,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5110.0,"sma_120":5110.0},{"date":"2026-07-29","open":5110,"high":5110,"low":5110,"close":5110,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5110.0,"sma_120":5110.0},{"date":"2026-07-30","open":5110,"high":5110,"low":5110,"close":5110,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5110.0,"sma_120":5110.0},{"date":"2026-07-31","open":5110,"high":5110,"low":5110,"close":5110,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5110.0,"sma_120":5110.0},{"date":"2026-08-03","open":5110,"high":5110,"low":5110,"close":5110,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5110.0,"sma_120":5110.0},{"date":"2026-08-04","open":5110,"high":5110,"low":5110,"close":5110,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5110.0,"sma_120":5110.0},{"date":"2026-08-05","open":5110,"high":5110,"low":5110,"close":5110,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5110.0,"sma_120":5110.0},{"date":"2026-08-06","open":5110,"high":5110,"low":5110,"close":5110,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5110.0,"sma_120":5110.0},{"date":"2026-08-07","open":5110,"high":5110,"low":5110,"close":5110,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5110.0,"sma_120":5110.0},{"date":"2026-08-10","open":5110,"high":5110,"low":5110,"close":5110,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5110.0,"sma_120":5110.0},{"date":"2026-08-11","open":5110,"high":5110,"low":5110,"close":5110,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5110.0,"sma_120":5110.0},{"date":"2026-08-12","open":5110,"high":5110,"low":5110,"close":5110,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5110.0,"sma_120":5110.0},{"date":"2026-08-13","open":5110,"high":5110,"low":5110,"close":5110,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5110.0,"sma_120":5110.0},{"date":"2026-08-14","open":5110,"high":5110,"low":5110,"close":5110,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5110.0,"sma_120":5110.0},{"date":"2026-08-18","open":5110,"high":5110,"low":5110,"close":5110,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5110.0,"sma_120":5110.0},{"date":"2026-08-19","open":5110,"high":5110,"low":5110,"close":5110,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5110.0,"sma_120":5110.0},{"date":"2026-08-20","open":5110,"high":5110,"low":5110,"close":5110,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5110.0,"sma_120":5110.0},{"date":"2026-08-21","open":5110,"high":5110,"low":5110,"close":5110,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5110.0,"sma_120":5110.0},{"date":"2026-08-24","open":5110,"high":5110,"low":5110,"close":5110,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5110.0,"sma_120":5110.0},{"date":"2026-08-25","open":5110,"high":5110,"low":5110,"close":5110,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5110.0,"sma_120":5110.0},{"date":"2026-08-26","open":5110,"high":5110,"low":5110,"close":5110,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5110.0,"sma_120":5110.0},{"date":"2026-08-27","open":5110,"high":5110,"low":5110,"close":5110,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5110.0,"sma_120":5110.0},{"date":"2026-08-28","open":5110,"high":5110,"low":5110,"close":5110,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5110.0,"sma_120":5110.0},{"date":"2026-08-31","open":5110,"high":5110,"low":5110,"close":5110,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5110.0,"sma_120":5110.0},{"date":"2026-09-01","open":5110,"high":5110,"low":5110,"close":5110,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5110.0,"sma_120":5110.0},{"date":"2026-09-02","open":5110,"high":5110,"low":5110,"close":5110,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5110.0,"sma_120":5110.0},{"date":"2026-09-03","open":5110,"high":5110,"low":5110,"close":5110,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5110.0,"sma_120":5110.0},{"date":"2026-09-04","open":5110,"high":5110,"low":5110,"close":5110,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5110.0,"sma_120":5110.0},{"date":"2026-09-07","open":5110,"high":5110,"low":5110,"close":5110,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5110.0,"sma_120":5110.0},{"date":"2026-09-08","open":5110,"high":5110,"low":5110,"close":5110,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5110.0,"sma_120":5110.0},{"date":"2026-09-09","open":5110,"high":5110,"low":5110,"close":5110,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5110.0,"sma_120":5110.0},{"date":"2026-09-10","open":5110,"high":5110,"low":5110,"close":5110,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5110.0,"sma_120":5110.0},{"date":"2026-09-11","open":5110,"high":5110,"low":5110,"close":5110,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5110.0,"sma_120":5110.0},{"date":"2026-09-14","open":5110,"high":5110,"low":5110,"close":5110,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5110.0,"sma_120":5110.0},{"date":"2026-09-15","open":5110,"high":5110,"low":5110,"close":5110,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5110.0,"sma_120":5110.0},{"date":"2026-09-16","open":5110,"high":5110,"low":5110,"close":5110,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5110.0,"sma_120":5110.0},{"date":"2026-09-17","open":5110,"high":5110,"low":5110,"close":5110,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5110.0,"sma_120":5110.0},{"date":"2026-09-18","open":5110,"high":5110,"low":5110,"close":5110,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5110.0,"sma_120":5110.0},{"date":"2026-09-21","open":5110,"high":5110,"low":5110,"close":5110,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5110.0,"sma_120":5110.0},{"date":"2026-09-22","open":5110,"high":5110,"low":5110,"close":5110,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5110.0,"sma_120":5110.0},{"date":"2026-09-23","open":5110,"high":5110,"low":5110,"close":5110,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5110.0,"sma_120":5110.0},{"date":"2026-09-28","open":5110,"high":5110,"low":5110,"close":5110,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5110.0,"sma_120":5110.0},{"date":"2026-09-29","open":5110,"high":5110,"low":5110,"close":5110,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5110.0,"sma_120":5110.0},{"date":"2026-09-30","open":5110,"high":5110,"low":5110,"close":5110,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5110.0,"sma_120":5110.0},{"date":"2026-10-01","open":5110,"high":5110,"low":5110,"close":5110,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5110.0,"sma_120":5110.0},{"date":"2026-10-02","open":5110,"high":5110,"low":5110,"close":5110,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5110.0,"sma_120":5110.0},{"date":"2026-10-06","open":5110,"high":5110,"low":5110,"close":5110,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5110.0,"sma_120":5110.0},{"date":"2026-10-07","open":5110,"high":5110,"low":5110,"close":5110,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5110.0,"sma_120":5110.0},{"date":"2026-10-08","open":5110,"high":5110,"low":5110,"close":5110,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5110.0,"sma_120":5110.0},{"date":"2026-10-12","open":5110,"high":5110,"low":5110,"close":5110,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5110.0,"sma_120":5110.0},{"date":"2026-10-13","open":5110,"high":5110,"low":5110,"close":5110,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5110.0,"sma_120":5110.0},{"date":"2026-10-14","open":5110,"high":5110,"low":5110,"close":5110,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5110.0,"sma_120":5110.0},{"date":"2026-10-15","open":5110,"high":5110,"low":5110,"close":5110,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5110.0,"sma_120":5110.0},{"date":"2026-10-16","open":5110,"high":5110,"low":5110,"close":5110,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5110.0,"sma_120":5110.0},{"date":"2026-10-19","open":5110,"high":5110,"low":5110,"close":5110,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5110.0,"sma_120":5110.0},{"date":"2026-10-20","open":5110,"high":5110,"low":5110,"close":5110,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5110.0,"sma_120":5110.0},{"date":"2026-10-21","open":5110,"high":5110,"low":5110,"close":5110,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5110.0,"sma_120":5110.0},{"date":"2026-10-22","open":5110,"high":5110,"low":5110,"close":5110,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5110.0,"sma_120":5110.0},{"date":"2026-10-23","open":5110,"high":5110,"low":5110,"close":5110,"volume":0,"rsi_14":100.0,"sma_20":5110.0,"sma_60":5110.0,"sma_120":5110.0}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":4.15,"pbr":0.38,"ttm_eps":null,"close":2830.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":0.26,"ttm_eps":null,"close":1673.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":1.2,"ttm_eps":null,"close":1020.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":0.19,"ttm_eps":null,"close":545.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":0.22,"ttm_eps":null,"close":511.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":0.23,"ttm_eps":null,"close":511.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":114.5,"pbr":3.16,"ttm_eps":null,"close":5110.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":2.41,"ttm_eps":null,"close":5110.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":2.58,"ttm_eps":null,"close":5110.0}],"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"이엔플러스","phase":"above-fold","symbol_resolved":true}