{"status":"ok","report":{"price_analysis":{"current":195.0,"change_1d":75.7,"change_7d":69.6,"change_30d":-93.4,"high_30d":2965.0,"low_30d":96.0,"position_in_range":3.0,"support":382.9,"resistance":2678.1},"summary":"알에프세미(096610)은 Technology 섹터 KR 시장 종목입니다, 시가총액 33.90억. 현재가 195원, 전일 대비 +75.7%, 30일 -93.4%. PER 2.9배 / ROE 1.0%. 최근 5일 외국인 순매도 3.31만, 기관 순매도 0.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 2.9배입니다. ROE 1.0%입니다. 시가총액 33.90억. 매출 246.69억, 영업이익 2.01억.","grade":"C","comment":"PER 2.86배, ROE 0.97%","per":2.86,"pbr":0.21,"roe":0.97,"eps":68.08000000000001,"revenue":24669090830.0,"operating_income":201066351.0,"net_income":1184374433.0,"market_cap":3390350145,"profit_margin":4.8,"roa":0.73,"operating_margin":0.82,"gross_margin":18.68,"debt_ratio":0.33259210928609506,"total_assets":21536364174.0,"total_equity":16161257465.0,"total_debt":5375106709.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"기술적 지표 데이터가 부족합니다.","trend":"횡보","grade":"C","comment":"횡보 추세","rsi_14":null,"macd":null,"macd_signal":null,"sma_20":null,"sma_60":null,"bb_upper":null,"bb_lower":null,"atr_14":null},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -3.31만, 기관 순매수 0.00. 30일 누적: 외국인 -15.91만, 기관 -480.00.","foreign_trend":"매도","institution_trend":"중립","comment":"외국인 매도, 기관 중립","foreign_flow":-33111.0,"institutional_flow":0,"data":[{"date":"2026-09-02","foreign_net":-13451.0,"institution_net":0.0,"retail_net":13451.0},{"date":"2026-09-01","foreign_net":28488.0,"institution_net":0.0,"retail_net":-28488.0},{"date":"2026-08-31","foreign_net":-151.0,"institution_net":0.0,"retail_net":151.0},{"date":"2026-08-28","foreign_net":-251.0,"institution_net":0.0,"retail_net":251.0},{"date":"2026-08-27","foreign_net":-47746.0,"institution_net":0.0,"retail_net":47746.0},{"date":"2026-08-26","foreign_net":-178244.0,"institution_net":0.0,"retail_net":178244.0},{"date":"2026-08-25","foreign_net":52235.0,"institution_net":-480.0,"retail_net":-51755.0},{"date":"2026-08-24","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0}],"periods":{"d1":{"foreign_net":-13451.0,"institution_net":0,"retail_net":13451.0},"d3":{"foreign_net":14886.0,"institution_net":0,"retail_net":-14886.0},"d7":{"foreign_net":-159120.0,"institution_net":-480.0,"retail_net":159600.0},"d14":{"foreign_net":-159120.0,"institution_net":-480.0,"retail_net":159600.0},"d30":{"foreign_net":-159120.0,"institution_net":-480.0,"retail_net":159600.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"PER 2.86x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"B","percentile":76,"summary":"매출 +29.8%","metrics":[{"name":"매출 성장률 (QoQ)","value":29.8,"unit":"%","percentile":75,"direction":"higher_better"},{"name":"영업이익 성장률","value":36.1,"unit":"%","percentile":77,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 1.0%","metrics":[{"name":"ROE","value":0.97,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":0.82,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":4.8,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.73,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"F","percentile":9,"summary":"모멘텀 데이터 부족","metrics":[{"name":"30일 수익률","value":-93.4,"unit":"%","percentile":9,"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":"B","percentile":83,"summary":"유동비율 4.9x, 순차입금비율 -0.0x","metrics":[{"name":"유동비율","value":4.88,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":-0.04,"unit":"x","percentile":95,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":8.8,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.1,"unit":"x","percentile":52,"direction":"higher_better","rating":"fair","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 2.86x (섹터 중앙 N/Ax)"},"growth":{"grade":"B","reason":"매출 +29.8%"},"profitability":{"grade":"C","reason":"ROE 1.0%"},"momentum":{"grade":"F","reason":"모멘텀 데이터 부족"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.73,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":0.97,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":0.93,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.33,"unit":"","threshold":"≤ 1.0","pass":true,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":18.68,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":0.82,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":4.8,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도"],"catalysts":["전분기 대비 매출 30% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도"],"catalysts":["전분기 대비 매출 30% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":2.86,"current_pbr":0.21,"per_5y_high":43.55,"per_5y_low":19.47,"per_5y_avg":32.36,"per_percentile":0.0,"pbr_5y_high":65.22,"pbr_5y_low":48.55,"pbr_5y_avg":55.15,"pbr_percentile":0.0,"per_5y_median":33.22,"pbr_5y_median":54.47,"history":[{"quarter":"2024-Q2","per":null,"pbr":54.18},{"quarter":"2024-Q3","per":null,"pbr":61.42},{"quarter":"2024-Q4","per":null,"pbr":65.22},{"quarter":"2025-Q1","per":null,"pbr":57.77},{"quarter":"2025-Q2","per":null,"pbr":55.19},{"quarter":"2025-Q3","per":19.47,"pbr":50.0},{"quarter":"2025-Q4","per":30.22,"pbr":54.47},{"quarter":"2026-Q1","per":36.22,"pbr":49.51},{"quarter":"2026-Q2","per":43.55,"pbr":48.55},{"quarter":"현재","per":2.86,"pbr":0.21}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":2965.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":2965.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":2965.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":2965.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":2965.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":2965.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":2965.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":2965.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":2965.0,"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":"Technology","industry":"SEMICONDUCTORS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2025-09","per":19.47,"eps":152.28,"close":2965.0,"source":"reported"},{"date":"2025-10","per":19.47,"eps":152.28,"close":2965.0,"source":"reported"},{"date":"2025-11","per":19.47,"eps":152.28,"close":2965.0,"source":"reported"},{"date":"2025-12","per":30.22,"eps":98.13,"close":2965.0,"source":"reported"},{"date":"2026-01","per":30.22,"eps":98.13,"close":2965.0,"source":"reported"},{"date":"2026-02","per":30.22,"eps":98.13,"close":2965.0,"source":"reported"},{"date":"2026-03","per":36.22,"eps":81.85,"close":2965.0,"source":"reported"},{"date":"2026-04","per":36.22,"eps":81.85,"close":2965.0,"source":"reported"},{"date":"2026-05","per":36.22,"eps":81.85,"close":2965.0,"source":"reported"},{"date":"2026-06","per":43.55,"eps":68.08,"close":2965.0,"source":"reported"},{"date":"2026-07","per":43.55,"eps":68.08,"close":2965.0,"source":"reported"},{"date":"2026-08","per":1.44,"eps":68.08,"close":98.0,"source":"reported"},{"date":"2026-09","per":2.86,"eps":68.08,"close":195.0,"source":"reported"}],"trailing_per_history_meta":{"avg":26.86,"std":13.13,"upper_1sd":39.98,"lower_1sd":13.73,"current":2.86,"count":13},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"2.9배"},{"label":"PBR","value":"0.2배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"1.0%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-09-02","age_days":52,"t_class":"T0","status":"stale"},{"key":"supply","label":"수급","as_of":"2026-09-02","age_days":52,"t_class":"T0","status":"stale"}],"oldest":{"key":"price","label":"가격","age_days":52},"summary":"가격 52일 전 · 수급 52일 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":6,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T21:49:56.386740+00:00","sections":{"technical":{"status":"unavailable_size","reason":"no_technical_14d"},"prices":{"status":"available","as_of":"2026-09-02"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-09-02"},"chart_data":{"status":"available","as_of":"2026-09-02"},"price_history":{"status":"available","as_of":"2026-09-02"}}},"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":0.00971827219138978,"dividend_yield":null,"eps":9.0,"revenue":6994255967.0,"operating_income":213233057.0,"net_income":157059499.0,"market_cap":null,"profit_margin":0.02245549773142868,"operating_margin":0.030486882093830582,"roa":0.007292758319420124,"gross_margin":0.18678754754815796,"total_equity":16161257465.0,"total_assets":21536364174.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":30.26,"pbr":3.58,"roe":0.0827771776655252,"dividend_yield":null,"eps":75.45,"revenue":5390347753.0,"operating_income":156715496.0,"net_income":1311800590.0,"market_cap":51600000000.0,"profit_margin":0.243361031627304,"operating_margin":0.02907335540880084,"roa":0.05823270342240964,"gross_margin":0.26377482662573587,"total_equity":15847370338.0,"total_assets":22526870863.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.11551606964687793,"dividend_yield":null,"eps":-95.71,"revenue":6199733758.0,"operating_income":-1501174198.0,"net_income":-1663983606.0,"market_cap":null,"profit_margin":-0.26839597811000065,"operating_margin":-0.2421352684803469,"roa":-0.07505916478208113,"gross_margin":-0.06216689442553317,"total_equity":14404780314.0,"total_assets":22168959791.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.08791367434747611,"dividend_yield":null,"eps":79.34,"revenue":6084753352.0,"operating_income":1332291996.0,"net_income":1379497950.0,"market_cap":null,"profit_margin":0.22671386499940416,"operating_margin":0.21895579309917113,"roa":0.05705574988986079,"gross_margin":0.3576012798094433,"total_equity":15691506017.0,"total_assets":24178070618.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.027850109197143202,"dividend_yield":null,"eps":22.77,"revenue":5983904031.0,"operating_income":433674494.0,"net_income":395914452.0,"market_cap":null,"profit_margin":0.06616323556476503,"operating_margin":0.07247350421285524,"roa":0.016423950606441483,"gross_margin":0.1763940553745154,"total_equity":14215903040.0,"total_assets":24105920767.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.11743965129619026,"dividend_yield":null,"eps":91.73,"revenue":6199845752.0,"operating_income":1505374564.0,"net_income":1594862481.0,"market_cap":null,"profit_margin":0.2572422838883557,"operating_margin":0.24280838979169495,"roa":0.06689178892939356,"gross_margin":0.3980532578901489,"total_equity":13580272620.0,"total_assets":23842425304.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.06006280473574031,"dividend_yield":null,"eps":-41.56,"revenue":6381225436.0,"operating_income":-1567279741.0,"net_income":-722545202.0,"market_cap":null,"profit_margin":-0.11322985048039917,"operating_margin":-0.24560795676612732,"roa":-0.031697008820594445,"gross_margin":-0.0810981132370701,"total_equity":12029827864.0,"total_assets":22795374986.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.141132830412303,"dividend_yield":null,"eps":-103.69,"revenue":5788780873.0,"operating_income":-1486510768.0,"net_income":-1802829230.0,"market_cap":null,"profit_margin":-0.3114350447101472,"operating_margin":-0.2567916804267675,"roa":-0.07285580526440806,"gross_margin":-0.057856890310382283,"total_equity":12773989048.0,"total_assets":24745169221.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.00032695951027285005,"dividend_yield":null,"eps":-0.27,"revenue":5753976941.0,"operating_income":796425819.0,"net_income":-4735112.0,"market_cap":null,"profit_margin":-0.0008229285672418894,"operating_margin":0.1384131057816834,"roa":-0.0001625023445256247,"gross_margin":0.12190633473030457,"total_equity":14482258051.0,"total_assets":29138730360.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.020033569781857184,"dividend_yield":null,"eps":-17.44,"revenue":6472951612.0,"operating_income":-342754117.0,"net_income":-303244262.0,"market_cap":null,"profit_margin":-0.04684791115042866,"operating_margin":-0.05295175022853237,"roa":-0.009492646432259031,"gross_margin":0.26747247867423113,"total_equity":15136806136.0,"total_assets":31945176107.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-2.529924814567164,"dividend_yield":null,"eps":-2121.88,"revenue":6848986006.0,"operating_income":-10382968831.0,"net_income":-36891928897.0,"market_cap":null,"profit_margin":-5.386480402307892,"operating_margin":-1.5159862820429304,"roa":-1.204851543341633,"gross_margin":-1.2675049970017416,"total_equity":14582223426.0,"total_assets":30619480965.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.04314826584375776,"dividend_yield":null,"eps":-111.01,"revenue":6648545328.0,"operating_income":-2081275160.0,"net_income":-1930014128.0,"market_cap":null,"profit_margin":-0.2902911889420151,"operating_margin":-0.3130421855191118,"roa":-0.02823297656675242,"gross_margin":-0.004692525576776815,"total_equity":44729819154.0,"total_assets":68360278040.0}],"current_price":195.0,"change_pct":75.68,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":10500.0},{"date":"2016-10-25","close":10500.0},{"date":"2016-10-26","close":10150.0},{"date":"2016-10-27","close":10200.0},{"date":"2016-10-28","close":10100.0},{"date":"2016-10-31","close":10500.0},{"date":"2016-11-01","close":10300.0},{"date":"2016-11-02","close":9900.0},{"date":"2016-11-03","close":9970.0},{"date":"2016-11-04","close":9950.0},{"date":"2016-11-07","close":10050.0},{"date":"2016-11-08","close":10200.0},{"date":"2016-11-09","close":9990.0},{"date":"2016-11-10","close":10350.0},{"date":"2016-11-11","close":10150.0},{"date":"2016-11-14","close":9390.0},{"date":"2016-11-15","close":9300.0},{"date":"2016-11-16","close":9380.0},{"date":"2016-11-17","close":9390.0},{"date":"2016-11-18","close":9450.0},{"date":"2016-11-21","close":9220.0},{"date":"2016-11-22","close":9200.0},{"date":"2016-11-23","close":9170.0},{"date":"2016-11-24","close":9000.0},{"date":"2016-11-25","close":9000.0},{"date":"2016-11-28","close":8890.0},{"date":"2016-11-29","close":8910.0},{"date":"2016-11-30","close":8960.0},{"date":"2016-12-01","close":8900.0},{"date":"2016-12-02","close":8970.0},{"date":"2016-12-05","close":9110.0},{"date":"2016-12-06","close":9130.0},{"date":"2016-12-07","close":9250.0},{"date":"2016-12-08","close":9400.0},{"date":"2016-12-09","close":9380.0},{"date":"2016-12-12","close":9240.0},{"date":"2016-12-13","close":9170.0},{"date":"2016-12-14","close":8870.0},{"date":"2016-12-15","close":8930.0},{"date":"2016-12-16","close":8630.0},{"date":"2016-12-19","close":8640.0},{"date":"2016-12-20","close":8780.0},{"date":"2016-12-21","close":8840.0},{"date":"2016-12-22","close":8920.0},{"date":"2016-12-23","close":8860.0},{"date":"2016-12-26","close":8580.0},{"date":"2016-12-27","close":8610.0},{"date":"2016-12-28","close":8700.0},{"date":"2016-12-29","close":8880.0},{"date":"2017-01-02","close":9410.0},{"date":"2017-01-03","close":9530.0},{"date":"2017-01-04","close":9480.0},{"date":"2017-01-05","close":9710.0},{"date":"2017-01-06","close":9600.0},{"date":"2017-01-09","close":9780.0},{"date":"2017-01-10","close":9540.0},{"date":"2017-01-11","close":9220.0},{"date":"2017-01-12","close":9290.0},{"date":"2017-01-13","close":9230.0},{"date":"2017-01-16","close":9120.0},{"date":"2017-01-17","close":9150.0},{"date":"2017-01-18","close":9040.0},{"date":"2017-01-19","close":8940.0},{"date":"2017-01-20","close":8920.0},{"date":"2017-01-23","close":8820.0},{"date":"2017-01-24","close":8770.0},{"date":"2017-01-25","close":8650.0},{"date":"2017-01-26","close":8660.0},{"date":"2017-01-31","close":8570.0},{"date":"2017-02-01","close":8390.0},{"date":"2017-02-02","close":8350.0},{"date":"2017-02-03","close":8250.0},{"date":"2017-02-06","close":8500.0},{"date":"2017-02-07","close":8400.0},{"date":"2017-02-08","close":8380.0},{"date":"2017-02-09","close":8500.0},{"date":"2017-02-10","close":8500.0},{"date":"2017-02-13","close":8400.0},{"date":"2017-02-14","close":8270.0},{"date":"2017-02-15","close":8350.0},{"date":"2017-02-16","close":8400.0},{"date":"2017-02-17","close":8360.0},{"date":"2017-02-20","close":8490.0},{"date":"2017-02-21","close":8680.0},{"date":"2017-02-22","close":8520.0},{"date":"2017-02-23","close":8490.0},{"date":"2017-02-24","close":8430.0},{"date":"2017-02-27","close":8280.0},{"date":"2017-02-28","close":8210.0},{"date":"2017-03-02","close":8060.0},{"date":"2017-03-03","close":7850.0},{"date":"2017-03-06","close":7850.0},{"date":"2017-03-07","close":7870.0},{"date":"2017-03-08","close":7780.0},{"date":"2017-03-09","close":7670.0},{"date":"2017-03-10","close":7800.0},{"date":"2017-03-13","close":7820.0},{"date":"2017-03-14","close":7600.0},{"date":"2017-03-15","close":7600.0},{"date":"2017-03-16","close":7670.0},{"date":"2017-03-17","close":7900.0},{"date":"2017-03-20","close":8090.0},{"date":"2017-03-21","close":7900.0},{"date":"2017-03-22","close":7860.0},{"date":"2017-03-23","close":7860.0},{"date":"2017-03-24","close":7890.0},{"date":"2017-03-27","close":7880.0},{"date":"2017-03-28","close":7920.0},{"date":"2017-03-29","close":7670.0},{"date":"2017-03-30","close":7850.0},{"date":"2017-03-31","close":7870.0},{"date":"2017-04-03","close":7900.0},{"date":"2017-04-04","close":7850.0},{"date":"2017-04-05","close":8280.0},{"date":"2017-04-06","close":8330.0},{"date":"2017-04-07","close":8580.0},{"date":"2017-04-10","close":8400.0},{"date":"2017-04-11","close":8440.0},{"date":"2017-04-12","close":8500.0},{"date":"2017-04-13","close":8430.0},{"date":"2017-04-14","close":8590.0},{"date":"2017-04-17","close":8660.0},{"date":"2017-04-18","close":8720.0},{"date":"2017-04-19","close":8660.0},{"date":"2017-04-20","close":8750.0},{"date":"2017-04-21","close":8680.0},{"date":"2017-04-24","close":8850.0},{"date":"2017-04-25","close":8830.0},{"date":"2017-04-26","close":8930.0},{"date":"2017-04-27","close":8810.0},{"date":"2017-04-28","close":8790.0},{"date":"2017-05-02","close":8880.0},{"date":"2017-05-04","close":8880.0},{"date":"2017-05-08","close":8740.0},{"date":"2017-05-10","close":8720.0},{"date":"2017-05-11","close":8520.0},{"date":"2017-05-12","close":8550.0},{"date":"2017-05-15","close":8440.0},{"date":"2017-05-16","close":8290.0},{"date":"2017-05-17","close":8010.0},{"date":"2017-05-18","close":8260.0},{"date":"2017-05-19","close":8300.0},{"date":"2017-05-22","close":8300.0},{"date":"2017-05-23","close":8170.0},{"date":"2017-05-24","close":8180.0},{"date":"2017-05-25","close":8050.0},{"date":"2017-05-26","close":8090.0},{"date":"2017-05-29","close":7810.0},{"date":"2017-05-30","close":7650.0},{"date":"2017-05-31","close":7860.0},{"date":"2017-06-01","close":7780.0},{"date":"2017-06-02","close":7750.0},{"date":"2017-06-05","close":7680.0},{"date":"2017-06-07","close":7740.0},{"date":"2017-06-08","close":7750.0},{"date":"2017-06-09","close":7900.0},{"date":"2017-06-12","close":7840.0},{"date":"2017-06-13","close":7900.0},{"date":"2017-06-14","close":7900.0},{"date":"2017-06-15","close":7900.0},{"date":"2017-06-16","close":7830.0},{"date":"2017-06-19","close":7780.0},{"date":"2017-06-20","close":7580.0},{"date":"2017-06-21","close":7480.0},{"date":"2017-06-22","close":7510.0},{"date":"2017-06-23","close":7510.0},{"date":"2017-06-26","close":7310.0},{"date":"2017-06-27","close":7400.0},{"date":"2017-06-28","close":7490.0},{"date":"2017-06-29","close":7480.0},{"date":"2017-06-30","close":7480.0},{"date":"2017-07-03","close":7410.0},{"date":"2017-07-04","close":7350.0},{"date":"2017-07-05","close":7320.0},{"date":"2017-07-06","close":7320.0},{"date":"2017-07-07","close":7310.0},{"date":"2017-07-10","close":7160.0},{"date":"2017-07-11","close":7120.0},{"date":"2017-07-12","close":6890.0},{"date":"2017-07-13","close":6770.0},{"date":"2017-07-14","close":6840.0},{"date":"2017-07-17","close":6700.0},{"date":"2017-07-18","close":6660.0},{"date":"2017-07-19","close":6770.0},{"date":"2017-07-20","close":6910.0},{"date":"2017-07-21","close":6910.0},{"date":"2017-07-24","close":6890.0},{"date":"2017-07-25","close":6900.0},{"date":"2017-07-26","close":6900.0},{"date":"2017-07-27","close":6870.0},{"date":"2017-07-28","close":6730.0},{"date":"2017-07-31","close":6510.0},{"date":"2017-08-01","close":6710.0},{"date":"2017-08-02","close":6590.0},{"date":"2017-08-03","close":6600.0},{"date":"2017-08-04","close":6690.0},{"date":"2017-08-07","close":6680.0},{"date":"2017-08-08","close":6680.0},{"date":"2017-08-09","close":6620.0},{"date":"2017-08-10","close":6650.0},{"date":"2017-08-11","close":6580.0},{"date":"2017-08-14","close":6580.0},{"date":"2017-08-16","close":6580.0},{"date":"2017-08-17","close":6960.0},{"date":"2017-08-18","close":6960.0},{"date":"2017-08-21","close":6890.0},{"date":"2017-08-22","close":6670.0},{"date":"2017-08-23","close":6770.0},{"date":"2017-08-24","close":6770.0},{"date":"2017-08-25","close":6790.0},{"date":"2017-08-28","close":6850.0},{"date":"2017-08-29","close":6730.0},{"date":"2017-08-30","close":6780.0},{"date":"2017-08-31","close":6800.0},{"date":"2017-09-01","close":6750.0},{"date":"2017-09-04","close":6570.0},{"date":"2017-09-05","close":6500.0},{"date":"2017-09-06","close":6540.0},{"date":"2017-09-07","close":6930.0},{"date":"2017-09-08","close":6940.0},{"date":"2017-09-11","close":6810.0},{"date":"2017-09-12","close":6870.0},{"date":"2017-09-13","close":6790.0},{"date":"2017-09-14","close":6970.0},{"date":"2017-09-15","close":6950.0},{"date":"2017-09-18","close":6910.0},{"date":"2017-09-19","close":6950.0},{"date":"2017-09-20","close":6860.0},{"date":"2017-09-21","close":6800.0},{"date":"2017-09-22","close":6530.0},{"date":"2017-09-25","close":6240.0},{"date":"2017-09-26","close":6420.0},{"date":"2017-09-27","close":6330.0},{"date":"2017-09-28","close":6540.0},{"date":"2017-09-29","close":6610.0},{"date":"2017-10-10","close":6450.0},{"date":"2017-10-11","close":6410.0},{"date":"2017-10-12","close":6520.0},{"date":"2017-10-13","close":6360.0},{"date":"2017-10-16","close":6440.0},{"date":"2017-10-17","close":6450.0},{"date":"2017-10-18","close":6260.0},{"date":"2017-10-19","close":6340.0},{"date":"2017-10-20","close":6330.0},{"date":"2017-10-23","close":6280.0},{"date":"2017-10-24","close":6250.0},{"date":"2017-10-25","close":7200.0},{"date":"2017-10-26","close":7380.0},{"date":"2017-10-27","close":7290.0},{"date":"2017-10-30","close":7330.0},{"date":"2017-10-31","close":7290.0},{"date":"2017-11-01","close":7170.0},{"date":"2017-11-02","close":7200.0},{"date":"2017-11-03","close":7180.0},{"date":"2017-11-06","close":7010.0},{"date":"2017-11-07","close":7030.0},{"date":"2017-11-08","close":6960.0},{"date":"2017-11-09","close":7150.0},{"date":"2017-11-10","close":7620.0},{"date":"2017-11-13","close":7550.0},{"date":"2017-11-14","close":7400.0},{"date":"2017-11-15","close":7050.0},{"date":"2017-11-16","close":7220.0},{"date":"2017-11-17","close":7140.0},{"date":"2017-11-20","close":7040.0},{"date":"2017-11-21","close":6900.0},{"date":"2017-11-22","close":6890.0},{"date":"2017-11-23","close":7110.0},{"date":"2017-11-24","close":7000.0},{"date":"2017-11-27","close":6950.0},{"date":"2017-11-28","close":6780.0},{"date":"2017-11-29","close":6700.0},{"date":"2017-11-30","close":6580.0},{"date":"2017-12-01","close":6590.0},{"date":"2017-12-04","close":6510.0},{"date":"2017-12-05","close":6600.0},{"date":"2017-12-06","close":6650.0},{"date":"2017-12-07","close":6480.0},{"date":"2017-12-08","close":6350.0},{"date":"2017-12-11","close":6420.0},{"date":"2017-12-12","close":6430.0},{"date":"2017-12-13","close":6340.0},{"date":"2017-12-14","close":6400.0},{"date":"2017-12-15","close":6400.0},{"date":"2017-12-18","close":6410.0},{"date":"2017-12-19","close":6400.0},{"date":"2017-12-20","close":6340.0},{"date":"2017-12-21","close":6280.0},{"date":"2017-12-22","close":6280.0},{"date":"2017-12-26","close":6210.0},{"date":"2017-12-27","close":6340.0},{"date":"2017-12-28","close":6370.0},{"date":"2018-01-02","close":6361.813},{"date":"2018-01-03","close":6232.7905},{"date":"2018-01-04","close":6332.0386},{"date":"2018-01-05","close":6322.1138},{"date":"2018-01-08","close":6302.2642},{"date":"2018-01-09","close":6153.3921},{"date":"2018-01-10","close":6153.3921},{"date":"2018-01-11","close":6153.3921},{"date":"2018-01-12","close":6054.1436},{"date":"2018-01-15","close":6073.9932},{"date":"2018-01-16","close":6083.918},{"date":"2018-01-17","close":6083.918},{"date":"2018-01-18","close":6093.8428},{"date":"2018-01-19","close":6123.6172},{"date":"2018-01-22","close":6054.1436},{"date":"2018-01-23","close":6054.1436},{"date":"2018-01-24","close":6073.9932},{"date":"2018-01-25","close":6073.9932},{"date":"2018-01-26","close":6351.8882},{"date":"2018-01-29","close":6391.5879},{"date":"2018-01-30","close":6391.5879},{"date":"2018-01-31","close":6322.1138},{"date":"2018-02-01","close":6322.1138},{"date":"2018-02-02","close":6351.8882},{"date":"2018-02-05","close":6262.5649},{"date":"2018-02-06","close":6153.3921},{"date":"2018-02-07","close":6123.6172},{"date":"2018-02-08","close":6004.5195},{"date":"2018-02-09","close":6054.1436},{"date":"2018-02-12","close":6054.1436},{"date":"2018-02-13","close":6093.8428},{"date":"2018-02-14","close":6183.166},{"date":"2018-02-19","close":6073.9932},{"date":"2018-02-20","close":6014.4443},{"date":"2018-02-21","close":6064.0684},{"date":"2018-02-22","close":6083.918},{"date":"2018-02-23","close":6054.1436},{"date":"2018-02-26","close":6054.1436},{"date":"2018-02-27","close":5935.0454},{"date":"2018-02-28","close":5905.2715},{"date":"2018-03-02","close":5786.1729},{"date":"2018-03-05","close":5696.8496},{"date":"2018-03-06","close":5488.4287},{"date":"2018-03-07","close":5458.6543},{"date":"2018-03-08","close":5448.7295},{"date":"2018-03-09","close":5468.5791},{"date":"2018-03-12","close":5379.2554},{"date":"2018-03-13","close":5379.2554},{"date":"2018-03-14","close":5369.3306},{"date":"2018-03-15","close":5359.4058},{"date":"2018-03-16","close":5289.9321},{"date":"2018-03-19","close":5280.0073},{"date":"2018-03-20","close":5220.4585},{"date":"2018-03-21","close":5150.9844},{"date":"2018-03-22","close":5071.5859},{"date":"2018-03-23","close":5002.1118},{"date":"2018-03-26","close":4982.2622},{"date":"2018-03-27","close":5101.3599},{"date":"2018-03-28","close":4957.4502},{"date":"2018-03-29","close":4992.187},{"date":"2018-03-30","close":4992.187},{"date":"2018-04-02","close":4982.2622},{"date":"2018-04-03","close":4932.6387},{"date":"2018-04-04","close":4917.751},{"date":"2018-04-05","close":4917.751},{"date":"2018-04-06","close":4714.292},{"date":"2018-04-09","close":4719.2544},{"date":"2018-04-10","close":4610.0815},{"date":"2018-04-11","close":4699.4048},{"date":"2018-04-12","close":4724.2168},{"date":"2018-04-13","close":4758.9536},{"date":"2018-04-16","close":4664.668},{"date":"2018-04-17","close":4699.4048},{"date":"2018-04-18","close":4883.0142},{"date":"2018-04-19","close":4892.939},{"date":"2018-04-20","close":4853.2397},{"date":"2018-04-23","close":4838.3521},{"date":"2018-04-24","close":4828.4272},{"date":"2018-04-25","close":4868.127},{"date":"2018-04-26","close":4992.187},{"date":"2018-04-27","close":5041.8115},{"date":"2018-04-30","close":5031.8867},{"date":"2018-05-02","close":5012.0366},{"date":"2018-05-03","close":5041.8115},{"date":"2018-05-04","close":5021.9619},{"date":"2018-05-08","close":4843.3145},{"date":"2018-05-09","close":4758.9536},{"date":"2018-05-10","close":4942.5635},{"date":"2018-05-11","close":4952.4883},{"date":"2018-05-14","close":4952.4883},{"date":"2018-05-15","close":4952.4883},{"date":"2018-05-16","close":4878.0518},{"date":"2018-05-17","close":4699.4048},{"date":"2018-05-18","close":4704.3672},{"date":"2018-05-21","close":4788.7285},{"date":"2018-05-23","close":4773.8413},{"date":"2018-05-24","close":4669.6304},{"date":"2018-05-25","close":4555.4946},{"date":"2018-05-28","close":4634.8936},{"date":"2018-05-29","close":4704.3672},{"date":"2018-05-30","close":4510.8335},{"date":"2018-05-31","close":4585.269},{"date":"2018-06-01","close":4615.0439},{"date":"2018-06-04","close":4615.0439},{"date":"2018-06-05","close":4624.9688},{"date":"2018-06-07","close":4629.9312},{"date":"2018-06-08","close":4649.7808},{"date":"2018-06-11","close":4714.292},{"date":"2018-06-12","close":4724.2168},{"date":"2018-06-14","close":4773.8413},{"date":"2018-06-15","close":4629.9312},{"date":"2018-06-18","close":4585.269},{"date":"2018-06-19","close":4446.3218},{"date":"2018-06-20","close":4173.3892},{"date":"2018-06-21","close":4267.6753},{"date":"2018-06-22","close":4505.8711},{"date":"2018-06-25","close":4461.209},{"date":"2018-06-26","close":4560.457},{"date":"2018-06-27","close":4689.48},{"date":"2018-06-28","close":4654.7432},{"date":"2018-06-29","close":4545.5703},{"date":"2018-07-02","close":5905.2715},{"date":"2018-07-03","close":6203.0156},{"date":"2018-07-04","close":6848.1299},{"date":"2018-07-05","close":6520.6104},{"date":"2018-07-06","close":5974.7451},{"date":"2018-07-09","close":6252.6401},{"date":"2018-07-10","close":6203.0156},{"date":"2018-07-11","close":5607.5264},{"date":"2018-07-12","close":5577.752},{"date":"2018-07-13","close":5667.0752},{"date":"2018-07-16","close":5716.6997},{"date":"2018-07-17","close":5557.9023},{"date":"2018-07-18","close":5141.0596},{"date":"2018-07-19","close":4972.3374},{"date":"2018-07-20","close":4972.3374},{"date":"2018-07-23","close":4689.48},{"date":"2018-07-24","close":4763.9165},{"date":"2018-07-25","close":4674.5933},{"date":"2018-07-26","close":4798.6533},{"date":"2018-07-27","close":4843.3145},{"date":"2018-07-30","close":4853.2397},{"date":"2018-07-31","close":4972.3374},{"date":"2018-08-01","close":5051.7363},{"date":"2018-08-02","close":4917.751},{"date":"2018-08-03","close":5329.6313},{"date":"2018-08-06","close":5418.9546},{"date":"2018-08-07","close":7036.7012},{"date":"2018-08-08","close":6867.979},{"date":"2018-08-09","close":6461.061},{"date":"2018-08-10","close":6153.3921},{"date":"2018-08-13","close":6083.918},{"date":"2018-08-14","close":6024.3691},{"date":"2018-08-16","close":6004.5195},{"date":"2018-08-17","close":6133.5425},{"date":"2018-08-20","close":5736.5493},{"date":"2018-08-21","close":5736.5493},{"date":"2018-08-22","close":6748.8813},{"date":"2018-08-23","close":6659.5581},{"date":"2018-08-24","close":6302.2642},{"date":"2018-08-27","close":6361.813},{"date":"2018-08-28","close":6391.5879},{"date":"2018-08-29","close":6669.4829},{"date":"2018-08-30","close":7513.0933},{"date":"2018-08-31","close":7661.9653},{"date":"2018-09-03","close":7671.8901},{"date":"2018-09-04","close":7393.9951},{"date":"2018-09-05","close":7503.168},{"date":"2018-09-06","close":7721.5142},{"date":"2018-09-07","close":7255.0479},{"date":"2018-09-10","close":7304.6714},{"date":"2018-09-11","close":7255.0479},{"date":"2018-09-12","close":7066.4756},{"date":"2018-09-13","close":7086.3257},{"date":"2018-09-14","close":6907.6787},{"date":"2018-09-17","close":6609.9336},{"date":"2018-09-18","close":6550.3848},{"date":"2018-09-19","close":6461.061},{"date":"2018-09-20","close":6351.8882},{"date":"2018-09-21","close":6451.1362},{"date":"2018-09-27","close":6371.7378},{"date":"2018-09-28","close":6212.9404},{"date":"2018-10-01","close":6044.2183},{"date":"2018-10-02","close":6282.4146},{"date":"2018-10-04","close":6361.813},{"date":"2018-10-05","close":6302.2642},{"date":"2018-10-08","close":6153.3921},{"date":"2018-10-10","close":5587.6768},{"date":"2018-10-11","close":4992.187},{"date":"2018-10-12","close":5359.4058},{"date":"2018-10-15","close":5309.7817},{"date":"2018-10-16","close":5607.5264},{"date":"2018-10-17","close":5607.5264},{"date":"2018-10-18","close":5518.2026},{"date":"2018-10-19","close":5418.9546},{"date":"2018-10-22","close":5667.0752},{"date":"2018-10-23","close":5379.2554},{"date":"2018-10-24","close":5021.9619},{"date":"2018-10-25","close":4863.1646},{"date":"2018-10-26","close":4729.1792},{"date":"2018-10-29","close":4168.4268},{"date":"2018-10-30","close":4376.8481},{"date":"2018-10-31","close":4664.668},{"date":"2018-11-01","close":4823.4648},{"date":"2018-11-02","close":4873.0894},{"date":"2018-11-05","close":4684.5181},{"date":"2018-11-06","close":4540.6079},{"date":"2018-11-07","close":4525.7207},{"date":"2018-11-08","close":4957.4502},{"date":"2018-11-09","close":5190.6841},{"date":"2018-11-12","close":5657.1504},{"date":"2018-11-13","close":5547.9775},{"date":"2018-11-14","close":5557.9023},{"date":"2018-11-15","close":5299.8569},{"date":"2018-11-16","close":5309.7817},{"date":"2018-11-19","close":5518.2026},{"date":"2018-11-20","close":7165.7241},{"date":"2018-11-21","close":7056.5508},{"date":"2018-11-22","close":6867.979},{"date":"2018-11-23","close":6312.1895},{"date":"2018-11-26","close":6560.3096},{"date":"2018-11-27","close":6441.2119},{"date":"2018-11-28","close":6332.0386},{"date":"2018-11-29","close":6064.0684},{"date":"2018-11-30","close":6232.7905},{"date":"2018-12-03","close":6341.9634},{"date":"2018-12-04","close":6351.8882},{"date":"2018-12-05","close":6500.7607},{"date":"2018-12-06","close":6054.1436},{"date":"2018-12-07","close":6073.9932},{"date":"2018-12-10","close":5597.6016},{"date":"2018-12-11","close":5508.2778},{"date":"2018-12-12","close":5706.7749},{"date":"2018-12-13","close":5677.0},{"date":"2018-12-14","close":5964.8203},{"date":"2018-12-17","close":6044.2183},{"date":"2018-12-18","close":5855.647},{"date":"2018-12-19","close":6133.5425},{"date":"2018-12-20","close":6302.2642},{"date":"2018-12-21","close":6153.3921},{"date":"2018-12-24","close":5825.8726},{"date":"2018-12-26","close":5478.5039},{"date":"2018-12-27","close":5516.4102},{"date":"2018-12-28","close":5656.0664},{"date":"2019-01-02","close":5735.8696},{"date":"2019-01-03","close":5945.3535},{"date":"2019-01-04","close":6344.3706},{"date":"2019-01-07","close":6254.5918},{"date":"2019-01-08","close":6035.1323},{"date":"2019-01-09","close":6085.0098},{"date":"2019-01-10","close":6194.7393},{"date":"2019-01-11","close":6154.8374},{"date":"2019-01-14","close":6224.6655},{"date":"2019-01-15","close":6174.7886},{"date":"2019-01-16","close":6384.2725},{"date":"2019-01-17","close":6094.9849},{"date":"2019-01-18","close":6374.2969},{"date":"2019-01-21","close":6324.4199},{"date":"2019-01-22","close":6174.7886},{"date":"2019-01-23","close":6464.0757},{"date":"2019-01-24","close":6513.9531},{"date":"2019-01-25","close":6384.2725},{"date":"2019-01-28","close":6454.1006},{"date":"2019-01-29","close":6434.1494},{"date":"2019-01-30","close":6603.7319},{"date":"2019-01-31","close":6563.8301},{"date":"2019-02-01","close":6444.125},{"date":"2019-02-07","close":6384.2725},{"date":"2019-02-08","close":6334.395},{"date":"2019-02-11","close":6214.6899},{"date":"2019-02-12","close":6214.6899},{"date":"2019-02-13","close":6424.1743},{"date":"2019-02-14","close":6523.9282},{"date":"2019-02-15","close":6324.4199},{"date":"2019-02-18","close":6783.2896},{"date":"2019-02-19","close":6683.5352},{"date":"2019-02-20","close":6603.7319},{"date":"2019-02-21","close":6563.8301},{"date":"2019-02-22","close":6902.9946},{"date":"2019-02-25","close":6713.4614},{"date":"2019-02-26","close":6603.7319},{"date":"2019-02-27","close":6454.1006},{"date":"2019-02-28","close":5995.231},{"date":"2019-03-04","close":6264.5674},{"date":"2019-03-05","close":6234.6411},{"date":"2019-03-06","close":6344.3706},{"date":"2019-03-07","close":6204.7148},{"date":"2019-03-08","close":6154.8374},{"date":"2019-03-11","close":6065.0586},{"date":"2019-03-12","close":6693.5107},{"date":"2019-03-13","close":6863.0928},{"date":"2019-03-14","close":6942.896},{"date":"2019-03-15","close":6663.5845},{"date":"2019-03-18","close":6873.0684},{"date":"2019-03-19","close":6813.2158},{"date":"2019-03-20","close":7212.2329},{"date":"2019-03-21","close":7072.5767},{"date":"2019-03-22","close":7122.4541},{"date":"2019-03-25","close":6513.9531},{"date":"2019-03-26","close":6543.8794},{"date":"2019-03-27","close":6324.4199},{"date":"2019-03-28","close":6184.7637},{"date":"2019-03-29","close":6414.1987},{"date":"2019-04-01","close":6484.0269},{"date":"2019-04-02","close":6853.1172},{"date":"2019-04-03","close":6912.9697},{"date":"2019-04-04","close":6902.9946},{"date":"2019-04-05","close":6823.1909},{"date":"2019-04-08","close":7351.8887},{"date":"2019-04-09","close":7132.4292},{"date":"2019-04-10","close":7581.3232},{"date":"2019-04-11","close":7541.4219},{"date":"2019-04-12","close":7481.5693},{"date":"2019-04-15","close":7331.938},{"date":"2019-04-16","close":7182.3066},{"date":"2019-04-17","close":7292.0361},{"date":"2019-04-18","close":6873.0684},{"date":"2019-04-19","close":7012.7241},{"date":"2019-04-22","close":6952.8716},{"date":"2019-04-23","close":6833.1665},{"date":"2019-04-24","close":7052.626},{"date":"2019-04-25","close":7970.3652},{"date":"2019-04-26","close":8030.2178},{"date":"2019-04-29","close":8070.1191},{"date":"2019-04-30","close":8249.6768},{"date":"2019-05-02","close":8229.7266},{"date":"2019-05-03","close":8359.4062},{"date":"2019-05-07","close":8110.021},{"date":"2019-05-08","close":7890.5615},{"date":"2019-05-09","close":7750.9058},{"date":"2019-05-10","close":7780.832},{"date":"2019-05-13","close":7541.4219},{"date":"2019-05-14","close":7730.9551},{"date":"2019-05-15","close":7840.6846},{"date":"2019-05-16","close":8159.8979},{"date":"2019-05-17","close":7641.1758},{"date":"2019-05-20","close":7012.7241},{"date":"2019-05-21","close":6893.019},{"date":"2019-05-22","close":6982.7979},{"date":"2019-05-23","close":6603.7319},{"date":"2019-05-24","close":6354.3462},{"date":"2019-05-27","close":6883.0435},{"date":"2019-05-28","close":6783.2896},{"date":"2019-05-29","close":6523.9282},{"date":"2019-05-30","close":6454.1006},{"date":"2019-05-31","close":6434.1494},{"date":"2019-06-03","close":6683.5352},{"date":"2019-06-04","close":6643.6333},{"date":"2019-06-05","close":6643.6333},{"date":"2019-06-07","close":6743.3877},{"date":"2019-06-10","close":6753.3633},{"date":"2019-06-11","close":6932.9209},{"date":"2019-06-12","close":6733.4121},{"date":"2019-06-13","close":6763.3384},{"date":"2019-06-14","close":6863.0928},{"date":"2019-06-17","close":6843.1421},{"date":"2019-06-18","close":6833.1665},{"date":"2019-06-19","close":7182.3066},{"date":"2019-06-20","close":7341.9131},{"date":"2019-06-21","close":7541.4219},{"date":"2019-06-24","close":7591.2988},{"date":"2019-06-25","close":7661.127},{"date":"2019-06-26","close":7371.8394},{"date":"2019-06-27","close":7182.3066},{"date":"2019-06-28","close":7172.3311},{"date":"2019-07-01","close":7302.0117},{"date":"2019-07-02","close":7252.1343},{"date":"2019-07-03","close":6922.9453},{"date":"2019-07-04","close":6733.4121},{"date":"2019-07-05","close":7132.4292},{"date":"2019-07-08","close":7720.9795},{"date":"2019-07-09","close":7730.9551},{"date":"2019-07-10","close":7581.3232},{"date":"2019-07-11","close":7770.8564},{"date":"2019-07-12","close":7521.4707},{"date":"2019-07-15","close":7102.5029},{"date":"2019-07-16","close":7631.2007},{"date":"2019-07-17","close":7481.5693},{"date":"2019-07-18","close":7112.4785},{"date":"2019-07-19","close":7132.4292},{"date":"2019-07-22","close":6982.7979},{"date":"2019-07-23","close":6813.2158},{"date":"2019-07-24","close":6633.6582},{"date":"2019-07-25","close":6404.2231},{"date":"2019-07-26","close":6484.0269},{"date":"2019-07-29","close":5785.7471},{"date":"2019-07-30","close":5945.3535},{"date":"2019-07-31","close":5965.3047},{"date":"2019-08-01","close":5785.7471},{"date":"2019-08-02","close":5676.0171},{"date":"2019-08-05","close":5037.5898},{"date":"2019-08-06","close":5087.4673},{"date":"2019-08-07","close":5217.1475},{"date":"2019-08-08","close":5496.4595},{"date":"2019-08-09","close":5456.5576},{"date":"2019-08-12","close":5566.2876},{"date":"2019-08-13","close":5646.0908},{"date":"2019-08-14","close":5656.0664},{"date":"2019-08-16","close":5556.312},{"date":"2019-08-19","close":5765.7959},{"date":"2019-08-20","close":6015.1816},{"date":"2019-08-21","close":5975.2798},{"date":"2019-08-22","close":5835.624},{"date":"2019-08-23","close":5845.5996},{"date":"2019-08-26","close":5506.4351},{"date":"2019-08-27","close":5616.1646},{"date":"2019-08-28","close":5835.624},{"date":"2019-08-29","close":5765.7959},{"date":"2019-08-30","close":5845.5996},{"date":"2019-09-02","close":5955.3291},{"date":"2019-09-03","close":5965.3047},{"date":"2019-09-04","close":6184.7637},{"date":"2019-09-05","close":6065.0586},{"date":"2019-09-06","close":6085.0098},{"date":"2019-09-09","close":5915.4272},{"date":"2019-09-10","close":5885.501},{"date":"2019-09-11","close":6094.9849},{"date":"2019-09-16","close":6035.1323},{"date":"2019-09-17","close":6164.813},{"date":"2019-09-18","close":6134.8867},{"date":"2019-09-19","close":6134.8867},{"date":"2019-09-20","close":6065.0586},{"date":"2019-09-23","close":6045.1079},{"date":"2019-09-24","close":6134.8867},{"date":"2019-09-25","close":5885.501},{"date":"2019-09-26","close":5735.8696},{"date":"2019-09-27","close":5735.8696},{"date":"2019-09-30","close":5805.6978},{"date":"2019-10-01","close":5725.8945},{"date":"2019-10-02","close":5586.2383},{"date":"2019-10-04","close":5456.5576},{"date":"2019-10-07","close":5476.5088},{"date":"2019-10-08","close":5626.1401},{"date":"2019-10-10","close":5476.5088},{"date":"2019-10-11","close":5616.1646},{"date":"2019-10-14","close":5646.0908},{"date":"2019-10-15","close":5705.9434},{"date":"2019-10-16","close":5705.9434},{"date":"2019-10-17","close":5995.231},{"date":"2019-10-18","close":5955.3291},{"date":"2019-10-21","close":5985.2554},{"date":"2019-10-22","close":5985.2554},{"date":"2019-10-23","close":5905.4521},{"date":"2019-10-24","close":5895.4766},{"date":"2019-10-25","close":6015.1816},{"date":"2019-10-28","close":5925.4028},{"date":"2019-10-29","close":5905.4521},{"date":"2019-10-30","close":5805.6978},{"date":"2019-10-31","close":5835.624},{"date":"2019-11-01","close":5985.2554},{"date":"2019-11-04","close":6005.2061},{"date":"2019-11-05","close":5955.3291},{"date":"2019-11-06","close":5985.2554},{"date":"2019-11-07","close":5905.4521},{"date":"2019-11-08","close":6015.1816},{"date":"2019-11-11","close":6085.0098},{"date":"2019-11-12","close":6154.8374},{"date":"2019-11-13","close":6124.9111},{"date":"2019-11-14","close":6015.1816},{"date":"2019-11-15","close":6134.8867},{"date":"2019-11-18","close":5616.1646},{"date":"2019-11-19","close":5516.4102},{"date":"2019-11-20","close":5396.7051},{"date":"2019-11-21","close":5117.3936},{"date":"2019-11-22","close":5057.541},{"date":"2019-11-25","close":5237.0986},{"date":"2019-11-26","close":5406.6807},{"date":"2019-11-27","close":5277.0},{"date":"2019-11-28","close":5137.3442},{"date":"2019-11-29","close":5107.418},{"date":"2019-12-02","close":5137.3442},{"date":"2019-12-03","close":5037.5898},{"date":"2019-12-04","close":5017.6392},{"date":"2019-12-05","close":4962.7744},{"date":"2019-12-06","close":4987.7129},{"date":"2019-12-09","close":5017.6392},{"date":"2019-12-10","close":5037.5898},{"date":"2019-12-11","close":5037.5898},{"date":"2019-12-12","close":5197.1968},{"date":"2019-12-13","close":5286.9756},{"date":"2019-12-16","close":5416.6562},{"date":"2019-12-17","close":5356.8037},{"date":"2019-12-18","close":5326.8774},{"date":"2019-12-19","close":5426.6313},{"date":"2019-12-20","close":5426.6313},{"date":"2019-12-23","close":5386.73},{"date":"2019-12-24","close":5237.0986},{"date":"2019-12-26","close":5277.0},{"date":"2019-12-27","close":5360.0},{"date":"2019-12-30","close":5460.0},{"date":"2020-01-02","close":5530.0},{"date":"2020-01-03","close":5650.0},{"date":"2020-01-06","close":5750.0},{"date":"2020-01-07","close":5740.0},{"date":"2020-01-08","close":5470.0},{"date":"2020-01-09","close":5660.0},{"date":"2020-01-10","close":5720.0},{"date":"2020-01-13","close":5780.0},{"date":"2020-01-14","close":5790.0},{"date":"2020-01-15","close":5770.0},{"date":"2020-01-16","close":5810.0},{"date":"2020-01-17","close":5730.0},{"date":"2020-01-20","close":5750.0},{"date":"2020-01-21","close":5680.0},{"date":"2020-01-22","close":5710.0},{"date":"2020-01-23","close":5720.0},{"date":"2020-01-28","close":5510.0},{"date":"2020-01-29","close":5600.0},{"date":"2020-01-30","close":5370.0},{"date":"2020-01-31","close":5100.0},{"date":"2020-02-03","close":5100.0},{"date":"2020-02-04","close":5390.0},{"date":"2020-02-05","close":5440.0},{"date":"2020-02-06","close":5430.0},{"date":"2020-02-07","close":5460.0},{"date":"2020-02-10","close":5400.0},{"date":"2020-02-11","close":5510.0},{"date":"2020-02-12","close":5660.0},{"date":"2020-02-13","close":6510.0},{"date":"2020-02-14","close":6190.0},{"date":"2020-02-17","close":6180.0},{"date":"2020-02-18","close":5980.0},{"date":"2020-02-19","close":5910.0},{"date":"2020-02-20","close":5890.0},{"date":"2020-02-21","close":5810.0},{"date":"2020-02-24","close":5520.0},{"date":"2020-02-25","close":5680.0},{"date":"2020-02-26","close":5530.0},{"date":"2020-02-27","close":5310.0},{"date":"2020-02-28","close":5000.0},{"date":"2020-03-02","close":5080.0},{"date":"2020-03-03","close":5200.0},{"date":"2020-03-04","close":5400.0},{"date":"2020-03-05","close":5450.0},{"date":"2020-03-06","close":5280.0},{"date":"2020-03-09","close":4905.0},{"date":"2020-03-10","close":4905.0},{"date":"2020-03-11","close":4680.0},{"date":"2020-03-12","close":4210.0},{"date":"2020-03-13","close":3605.0},{"date":"2020-03-16","close":3490.0},{"date":"2020-03-17","close":3455.0},{"date":"2020-03-18","close":3210.0},{"date":"2020-03-19","close":2900.0},{"date":"2020-03-20","close":2975.0},{"date":"2020-03-23","close":2650.0},{"date":"2020-03-24","close":2775.0},{"date":"2020-03-25","close":2905.0},{"date":"2020-03-26","close":3210.0},{"date":"2020-03-27","close":3330.0},{"date":"2020-03-30","close":3440.0},{"date":"2020-03-31","close":3660.0},{"date":"2020-04-01","close":3570.0},{"date":"2020-04-02","close":3615.0},{"date":"2020-04-03","close":3695.0},{"date":"2020-04-06","close":3835.0},{"date":"2020-04-07","close":3960.0},{"date":"2020-04-08","close":4150.0},{"date":"2020-04-09","close":4340.0},{"date":"2020-04-10","close":4315.0},{"date":"2020-04-13","close":4275.0},{"date":"2020-04-14","close":4165.0},{"date":"2020-04-16","close":4260.0},{"date":"2020-04-17","close":4560.0},{"date":"2020-04-20","close":4445.0},{"date":"2020-04-21","close":4285.0},{"date":"2020-04-22","close":4400.0},{"date":"2020-04-23","close":4435.0},{"date":"2020-04-24","close":4345.0},{"date":"2020-04-27","close":4385.0},{"date":"2020-04-28","close":4340.0},{"date":"2020-04-29","close":4345.0},{"date":"2020-05-04","close":4220.0},{"date":"2020-05-06","close":4345.0},{"date":"2020-05-07","close":4445.0},{"date":"2020-05-08","close":4560.0},{"date":"2020-05-11","close":4480.0},{"date":"2020-05-12","close":4260.0},{"date":"2020-05-13","close":4080.0},{"date":"2020-05-14","close":3940.0},{"date":"2020-05-15","close":4005.0},{"date":"2020-05-18","close":4025.0},{"date":"2020-05-19","close":4190.0},{"date":"2020-05-20","close":4295.0},{"date":"2020-05-21","close":4435.0},{"date":"2020-05-22","close":4285.0},{"date":"2020-05-25","close":4390.0},{"date":"2020-05-26","close":4460.0},{"date":"2020-05-27","close":4480.0},{"date":"2020-05-28","close":4370.0},{"date":"2020-05-29","close":4320.0},{"date":"2020-06-01","close":4350.0},{"date":"2020-06-02","close":4430.0},{"date":"2020-06-03","close":4380.0},{"date":"2020-06-04","close":4500.0},{"date":"2020-06-05","close":4535.0},{"date":"2020-06-08","close":4555.0},{"date":"2020-06-09","close":4505.0},{"date":"2020-06-10","close":4430.0},{"date":"2020-06-11","close":4265.0},{"date":"2020-06-12","close":4190.0},{"date":"2020-06-15","close":3670.0},{"date":"2020-06-16","close":3900.0},{"date":"2020-06-17","close":3840.0},{"date":"2020-06-18","close":3865.0},{"date":"2020-06-19","close":3935.0},{"date":"2020-06-22","close":3935.0},{"date":"2020-06-23","close":3970.0},{"date":"2020-06-24","close":5160.0},{"date":"2020-06-25","close":4735.0},{"date":"2020-06-26","close":5130.0},{"date":"2020-06-29","close":4850.0},{"date":"2020-06-30","close":4650.0},{"date":"2020-07-01","close":4505.0},{"date":"2020-07-02","close":4600.0},{"date":"2020-07-03","close":4705.0},{"date":"2020-07-06","close":6110.0},{"date":"2020-07-07","close":5920.0},{"date":"2020-07-08","close":5740.0},{"date":"2020-07-09","close":5600.0},{"date":"2020-07-10","close":5620.0},{"date":"2020-07-13","close":5780.0},{"date":"2020-07-14","close":5540.0},{"date":"2020-07-15","close":5580.0},{"date":"2020-07-16","close":5640.0},{"date":"2020-07-17","close":5830.0},{"date":"2020-07-20","close":5760.0},{"date":"2020-07-21","close":5850.0},{"date":"2020-07-22","close":5540.0},{"date":"2020-07-23","close":5140.0},{"date":"2020-07-24","close":4835.0},{"date":"2020-07-27","close":4955.0},{"date":"2020-07-28","close":5000.0},{"date":"2020-07-29","close":4945.0},{"date":"2020-07-30","close":5030.0},{"date":"2020-07-31","close":4990.0},{"date":"2020-08-03","close":4900.0},{"date":"2020-08-04","close":5080.0},{"date":"2020-08-05","close":5150.0},{"date":"2020-08-06","close":5110.0},{"date":"2020-08-07","close":5120.0},{"date":"2020-08-10","close":5060.0},{"date":"2020-08-11","close":5130.0},{"date":"2020-08-12","close":5300.0},{"date":"2020-08-13","close":5280.0},{"date":"2020-08-14","close":5260.0},{"date":"2020-08-18","close":4770.0},{"date":"2020-08-19","close":4815.0},{"date":"2020-08-20","close":4445.0},{"date":"2020-08-21","close":4530.0},{"date":"2020-08-24","close":4525.0},{"date":"2020-08-25","close":4715.0},{"date":"2020-08-26","close":4775.0},{"date":"2020-08-27","close":4610.0},{"date":"2020-08-28","close":4655.0},{"date":"2020-08-31","close":4675.0},{"date":"2020-09-01","close":4755.0},{"date":"2020-09-02","close":4790.0},{"date":"2020-09-03","close":4760.0},{"date":"2020-09-04","close":4730.0},{"date":"2020-09-07","close":4785.0},{"date":"2020-09-08","close":5160.0},{"date":"2020-09-09","close":5020.0},{"date":"2020-09-10","close":5090.0},{"date":"2020-09-11","close":5020.0},{"date":"2020-09-14","close":5300.0},{"date":"2020-09-15","close":5260.0},{"date":"2020-09-16","close":5240.0},{"date":"2020-09-17","close":5060.0},{"date":"2020-09-18","close":5140.0},{"date":"2020-09-21","close":5020.0},{"date":"2020-09-22","close":4815.0},{"date":"2020-09-23","close":5010.0},{"date":"2020-09-24","close":4815.0},{"date":"2020-09-25","close":4830.0},{"date":"2020-09-28","close":5060.0},{"date":"2020-09-29","close":5150.0},{"date":"2020-10-05","close":5210.0},{"date":"2020-10-06","close":5110.0},{"date":"2020-10-07","close":5200.0},{"date":"2020-10-08","close":5230.0},{"date":"2020-10-12","close":5650.0},{"date":"2020-10-13","close":7340.0},{"date":"2020-10-14","close":7300.0},{"date":"2020-10-15","close":6760.0},{"date":"2020-10-16","close":6270.0},{"date":"2020-10-19","close":6210.0},{"date":"2020-10-20","close":6050.0},{"date":"2020-10-21","close":6300.0},{"date":"2020-10-22","close":5900.0},{"date":"2020-10-23","close":6000.0},{"date":"2020-10-26","close":5470.0},{"date":"2020-10-27","close":5370.0},{"date":"2020-10-28","close":5480.0},{"date":"2020-10-29","close":5310.0},{"date":"2020-10-30","close":5260.0},{"date":"2020-11-02","close":5400.0},{"date":"2020-11-03","close":5410.0},{"date":"2020-11-04","close":5470.0},{"date":"2020-11-05","close":5650.0},{"date":"2020-11-06","close":5520.0},{"date":"2020-11-09","close":5790.0},{"date":"2020-11-10","close":5730.0},{"date":"2020-11-11","close":5600.0},{"date":"2020-11-12","close":5690.0},{"date":"2020-11-13","close":5690.0},{"date":"2020-11-16","close":5660.0},{"date":"2020-11-17","close":5490.0},{"date":"2020-11-18","close":5530.0},{"date":"2020-11-19","close":5510.0},{"date":"2020-11-20","close":5640.0},{"date":"2020-11-23","close":5630.0},{"date":"2020-11-24","close":5720.0},{"date":"2020-11-25","close":5520.0},{"date":"2020-11-26","close":5850.0},{"date":"2020-11-27","close":6070.0},{"date":"2020-11-30","close":5880.0},{"date":"2020-12-01","close":5970.0},{"date":"2020-12-02","close":6020.0},{"date":"2020-12-03","close":5900.0},{"date":"2020-12-04","close":5740.0},{"date":"2020-12-07","close":5930.0},{"date":"2020-12-08","close":5760.0},{"date":"2020-12-09","close":5870.0},{"date":"2020-12-10","close":5780.0},{"date":"2020-12-11","close":5770.0},{"date":"2020-12-14","close":5670.0},{"date":"2020-12-15","close":5550.0},{"date":"2020-12-16","close":5580.0},{"date":"2020-12-17","close":5560.0},{"date":"2020-12-18","close":5510.0},{"date":"2020-12-21","close":5550.0},{"date":"2020-12-22","close":5230.0},{"date":"2020-12-23","close":5250.0},{"date":"2020-12-24","close":5350.0},{"date":"2020-12-28","close":5610.0},{"date":"2020-12-29","close":5700.0},{"date":"2020-12-30","close":5800.0},{"date":"2021-01-04","close":5930.0},{"date":"2021-01-05","close":5870.0},{"date":"2021-01-06","close":5810.0},{"date":"2021-01-07","close":6000.0},{"date":"2021-01-08","close":5900.0},{"date":"2021-01-11","close":6250.0},{"date":"2021-01-12","close":6410.0},{"date":"2021-01-13","close":6490.0},{"date":"2021-01-14","close":6360.0},{"date":"2021-01-15","close":5970.0},{"date":"2021-01-18","close":5820.0},{"date":"2021-01-19","close":6080.0},{"date":"2021-01-20","close":6100.0},{"date":"2021-01-21","close":6140.0},{"date":"2021-01-22","close":6230.0},{"date":"2021-01-25","close":6680.0},{"date":"2021-01-26","close":6690.0},{"date":"2021-01-27","close":6340.0},{"date":"2021-01-28","close":6200.0},{"date":"2021-01-29","close":5890.0},{"date":"2021-02-01","close":6200.0},{"date":"2021-02-02","close":6210.0},{"date":"2021-02-03","close":6280.0},{"date":"2021-02-04","close":6090.0},{"date":"2021-02-05","close":6040.0},{"date":"2021-02-08","close":6010.0},{"date":"2021-02-09","close":5950.0},{"date":"2021-02-10","close":5970.0},{"date":"2021-02-15","close":6170.0},{"date":"2021-02-16","close":6270.0},{"date":"2021-02-17","close":6430.0},{"date":"2021-02-18","close":6040.0},{"date":"2021-02-19","close":6040.0},{"date":"2021-02-22","close":5930.0},{"date":"2021-02-23","close":5940.0},{"date":"2021-02-24","close":5720.0},{"date":"2021-02-25","close":5950.0},{"date":"2021-02-26","close":5750.0},{"date":"2021-03-02","close":5700.0},{"date":"2021-03-03","close":5800.0},{"date":"2021-03-04","close":5710.0},{"date":"2021-03-05","close":5690.0},{"date":"2021-03-08","close":5680.0},{"date":"2021-03-09","close":5370.0},{"date":"2021-03-10","close":5350.0},{"date":"2021-03-11","close":5480.0},{"date":"2021-03-12","close":5560.0},{"date":"2021-03-15","close":5380.0},{"date":"2021-03-16","close":5410.0},{"date":"2021-03-17","close":5420.0},{"date":"2021-03-18","close":5490.0},{"date":"2021-03-19","close":5470.0},{"date":"2021-03-22","close":5490.0},{"date":"2021-03-23","close":5420.0},{"date":"2021-03-24","close":5400.0},{"date":"2021-03-25","close":5350.0},{"date":"2021-03-26","close":5280.0},{"date":"2021-03-29","close":5210.0},{"date":"2021-03-30","close":5550.0},{"date":"2021-03-31","close":5680.0},{"date":"2021-04-01","close":5660.0},{"date":"2021-04-02","close":5730.0},{"date":"2021-04-05","close":5860.0},{"date":"2021-04-06","close":5710.0},{"date":"2021-04-07","close":5670.0},{"date":"2021-04-08","close":5730.0},{"date":"2021-04-09","close":5640.0},{"date":"2021-04-12","close":5730.0},{"date":"2021-04-13","close":6130.0},{"date":"2021-04-14","close":5980.0},{"date":"2021-04-15","close":6070.0},{"date":"2021-04-16","close":6320.0},{"date":"2021-04-19","close":6210.0},{"date":"2021-04-20","close":6200.0},{"date":"2021-04-21","close":6130.0},{"date":"2021-04-22","close":6230.0},{"date":"2021-04-23","close":6130.0},{"date":"2021-04-26","close":6070.0},{"date":"2021-04-27","close":5970.0},{"date":"2021-04-28","close":5960.0},{"date":"2021-04-29","close":5970.0},{"date":"2021-04-30","close":5790.0},{"date":"2021-05-03","close":5620.0},{"date":"2021-05-04","close":5590.0},{"date":"2021-05-06","close":5760.0},{"date":"2021-05-07","close":5710.0},{"date":"2021-05-10","close":5630.0},{"date":"2021-05-11","close":5520.0},{"date":"2021-05-12","close":5410.0},{"date":"2021-05-13","close":5300.0},{"date":"2021-05-14","close":5420.0},{"date":"2021-05-17","close":5390.0},{"date":"2021-05-18","close":5400.0},{"date":"2021-05-20","close":5550.0},{"date":"2021-05-21","close":5420.0},{"date":"2021-05-24","close":5240.0},{"date":"2021-05-25","close":5350.0},{"date":"2021-05-26","close":5460.0},{"date":"2021-05-27","close":5410.0},{"date":"2021-05-28","close":5400.0},{"date":"2021-05-31","close":5410.0},{"date":"2021-06-01","close":5490.0},{"date":"2021-06-02","close":5770.0},{"date":"2021-06-03","close":5840.0},{"date":"2021-06-04","close":5910.0},{"date":"2021-06-07","close":5800.0},{"date":"2021-06-08","close":5570.0},{"date":"2021-06-09","close":5570.0},{"date":"2021-06-10","close":5620.0},{"date":"2021-06-11","close":5530.0},{"date":"2021-06-14","close":5420.0},{"date":"2021-06-15","close":5460.0},{"date":"2021-06-16","close":5470.0},{"date":"2021-06-17","close":5290.0},{"date":"2021-06-18","close":5340.0},{"date":"2021-06-21","close":5290.0},{"date":"2021-06-22","close":5350.0},{"date":"2021-06-23","close":5300.0},{"date":"2021-06-24","close":5210.0},{"date":"2021-06-25","close":5080.0},{"date":"2021-06-28","close":4830.0},{"date":"2021-06-29","close":4780.0},{"date":"2021-06-30","close":4850.0},{"date":"2021-07-01","close":4910.0},{"date":"2021-07-02","close":4895.0},{"date":"2021-07-05","close":4960.0},{"date":"2021-07-06","close":4980.0},{"date":"2021-07-07","close":4925.0},{"date":"2021-07-08","close":4850.0},{"date":"2021-07-09","close":4695.0},{"date":"2021-07-12","close":4760.0},{"date":"2021-07-13","close":4920.0},{"date":"2021-07-14","close":4890.0},{"date":"2021-07-15","close":5050.0},{"date":"2021-07-16","close":4985.0},{"date":"2021-07-19","close":4880.0},{"date":"2021-07-20","close":4850.0},{"date":"2021-07-21","close":4770.0},{"date":"2021-07-22","close":4795.0},{"date":"2021-07-23","close":4860.0},{"date":"2021-07-26","close":4785.0},{"date":"2021-07-27","close":4825.0},{"date":"2021-07-28","close":4715.0},{"date":"2021-07-29","close":4675.0},{"date":"2021-07-30","close":4535.0},{"date":"2021-08-02","close":5180.0},{"date":"2021-08-03","close":5180.0},{"date":"2021-08-04","close":5130.0},{"date":"2021-08-05","close":5120.0},{"date":"2021-08-06","close":5060.0},{"date":"2021-08-09","close":5090.0},{"date":"2021-08-10","close":4880.0},{"date":"2021-08-11","close":4780.0},{"date":"2021-08-12","close":5270.0},{"date":"2021-08-13","close":5100.0},{"date":"2021-08-17","close":4725.0},{"date":"2021-08-18","close":4695.0},{"date":"2021-08-19","close":4455.0},{"date":"2021-08-20","close":4510.0},{"date":"2021-08-23","close":4505.0},{"date":"2021-08-24","close":4570.0},{"date":"2021-08-25","close":4830.0},{"date":"2021-08-26","close":4800.0},{"date":"2021-08-27","close":4795.0},{"date":"2021-08-30","close":4745.0},{"date":"2021-08-31","close":4735.0},{"date":"2021-09-01","close":4690.0},{"date":"2021-09-02","close":4585.0},{"date":"2021-09-03","close":4660.0},{"date":"2021-09-06","close":4755.0},{"date":"2021-09-07","close":4765.0},{"date":"2021-09-08","close":4590.0},{"date":"2021-09-09","close":4470.0},{"date":"2021-09-10","close":4545.0},{"date":"2021-09-13","close":4435.0},{"date":"2021-09-14","close":4475.0},{"date":"2021-09-15","close":4455.0},{"date":"2021-09-16","close":4500.0},{"date":"2021-09-17","close":4490.0},{"date":"2021-09-23","close":4355.0},{"date":"2021-09-24","close":4320.0},{"date":"2021-09-27","close":4235.0},{"date":"2021-09-28","close":4135.0},{"date":"2021-09-29","close":4045.0},{"date":"2021-09-30","close":4180.0},{"date":"2021-10-01","close":4060.0},{"date":"2021-10-05","close":4015.0},{"date":"2021-10-06","close":4550.0},{"date":"2021-10-07","close":4715.0},{"date":"2021-10-08","close":4485.0},{"date":"2021-10-12","close":4410.0},{"date":"2021-10-13","close":4575.0},{"date":"2021-10-14","close":4615.0},{"date":"2021-10-15","close":4640.0},{"date":"2021-10-18","close":5140.0},{"date":"2021-10-19","close":4920.0},{"date":"2021-10-20","close":4785.0},{"date":"2021-10-21","close":4495.0},{"date":"2021-10-22","close":4535.0},{"date":"2021-10-25","close":4465.0},{"date":"2021-10-26","close":4550.0},{"date":"2021-10-27","close":4480.0},{"date":"2021-10-28","close":4625.0},{"date":"2021-10-29","close":4645.0},{"date":"2021-11-01","close":4630.0},{"date":"2021-11-02","close":4570.0},{"date":"2021-11-03","close":4395.0},{"date":"2021-11-04","close":4815.0},{"date":"2021-11-05","close":4645.0},{"date":"2021-11-08","close":5470.0},{"date":"2021-11-09","close":5380.0},{"date":"2021-11-10","close":4935.0},{"date":"2021-11-11","close":5020.0},{"date":"2021-11-12","close":5040.0},{"date":"2021-11-15","close":5060.0},{"date":"2021-11-16","close":4975.0},{"date":"2021-11-17","close":4870.0},{"date":"2021-11-18","close":4760.0},{"date":"2021-11-19","close":4875.0},{"date":"2021-11-22","close":4985.0},{"date":"2021-11-23","close":4795.0},{"date":"2021-11-24","close":4625.0},{"date":"2021-11-25","close":4515.0},{"date":"2021-11-26","close":4505.0},{"date":"2021-11-29","close":4560.0},{"date":"2021-11-30","close":4415.0},{"date":"2021-12-01","close":4475.0},{"date":"2021-12-02","close":4500.0},{"date":"2021-12-03","close":4590.0},{"date":"2021-12-06","close":4750.0},{"date":"2021-12-07","close":4760.0},{"date":"2021-12-08","close":4750.0},{"date":"2021-12-09","close":4835.0},{"date":"2021-12-10","close":4840.0},{"date":"2021-12-13","close":4845.0},{"date":"2021-12-14","close":4800.0},{"date":"2021-12-15","close":4800.0},{"date":"2021-12-16","close":4770.0},{"date":"2021-12-17","close":4880.0},{"date":"2021-12-20","close":4760.0},{"date":"2021-12-21","close":4620.0},{"date":"2021-12-22","close":4665.0},{"date":"2021-12-23","close":4770.0},{"date":"2021-12-24","close":4850.0},{"date":"2021-12-27","close":5170.0},{"date":"2021-12-28","close":5980.0},{"date":"2021-12-29","close":5930.0},{"date":"2021-12-30","close":5990.0},{"date":"2022-01-03","close":5610.0},{"date":"2022-01-04","close":7290.0},{"date":"2022-01-05","close":9470.0},{"date":"2022-01-06","close":8780.0},{"date":"2022-01-07","close":9300.0},{"date":"2022-01-10","close":9410.0},{"date":"2022-01-11","close":9070.0},{"date":"2022-01-12","close":9150.0},{"date":"2022-01-13","close":8980.0},{"date":"2022-01-14","close":8380.0},{"date":"2022-01-17","close":7950.0},{"date":"2022-01-18","close":7440.0},{"date":"2022-01-19","close":7240.0},{"date":"2022-01-20","close":7370.0},{"date":"2022-01-21","close":7170.0},{"date":"2022-01-24","close":6440.0},{"date":"2022-01-25","close":6430.0},{"date":"2022-01-26","close":6430.0},{"date":"2022-01-27","close":6270.0},{"date":"2022-01-28","close":6460.0},{"date":"2022-02-03","close":6450.0},{"date":"2022-02-04","close":5960.0},{"date":"2022-02-07","close":5920.0},{"date":"2022-02-08","close":5790.0},{"date":"2022-02-09","close":5920.0},{"date":"2022-02-10","close":5760.0},{"date":"2022-02-11","close":5480.0},{"date":"2022-02-14","close":5190.0},{"date":"2022-02-15","close":4955.0},{"date":"2022-02-16","close":5070.0},{"date":"2022-02-17","close":5080.0},{"date":"2022-02-18","close":5060.0},{"date":"2022-02-21","close":5040.0},{"date":"2022-02-22","close":4785.0},{"date":"2022-02-23","close":4800.0},{"date":"2022-02-24","close":4420.0},{"date":"2022-02-25","close":4385.0},{"date":"2022-02-28","close":4385.0},{"date":"2022-03-02","close":4470.0},{"date":"2022-03-03","close":4720.0},{"date":"2022-03-04","close":4720.0},{"date":"2022-03-07","close":4480.0},{"date":"2022-03-08","close":4395.0},{"date":"2022-03-10","close":4395.0},{"date":"2022-03-11","close":4405.0},{"date":"2022-03-14","close":4225.0},{"date":"2022-03-15","close":4225.0},{"date":"2022-03-16","close":4225.0},{"date":"2022-03-17","close":4225.0},{"date":"2022-03-18","close":4735.0},{"date":"2022-03-21","close":4735.0},{"date":"2022-03-22","close":4590.0},{"date":"2022-03-23","close":4695.0},{"date":"2022-03-24","close":4600.0},{"date":"2022-03-25","close":4655.0},{"date":"2022-03-28","close":4625.0},{"date":"2022-03-29","close":4745.0},{"date":"2022-03-30","close":4680.0},{"date":"2022-03-31","close":4705.0},{"date":"2022-04-01","close":4665.0},{"date":"2022-04-04","close":4695.0},{"date":"2022-04-05","close":4660.0},{"date":"2022-04-06","close":4510.0},{"date":"2022-04-07","close":4320.0},{"date":"2022-04-08","close":4485.0},{"date":"2022-04-11","close":4500.0},{"date":"2022-04-12","close":4510.0},{"date":"2022-04-13","close":4600.0},{"date":"2022-04-14","close":4560.0},{"date":"2022-04-15","close":4535.0},{"date":"2022-04-18","close":4490.0},{"date":"2022-04-19","close":4560.0},{"date":"2022-04-20","close":4520.0},{"date":"2022-04-21","close":4500.0},{"date":"2022-04-22","close":4375.0},{"date":"2022-04-25","close":4200.0},{"date":"2022-04-26","close":4220.0},{"date":"2022-04-27","close":4200.0},{"date":"2022-04-28","close":4045.0},{"date":"2022-04-29","close":4130.0},{"date":"2022-05-02","close":4070.0},{"date":"2022-05-03","close":4100.0},{"date":"2022-05-04","close":4070.0},{"date":"2022-05-06","close":3990.0},{"date":"2022-05-09","close":3870.0},{"date":"2022-05-10","close":4050.0},{"date":"2022-05-11","close":4015.0},{"date":"2022-05-12","close":3855.0},{"date":"2022-05-13","close":3820.0},{"date":"2022-05-16","close":3830.0},{"date":"2022-05-17","close":3785.0},{"date":"2022-05-18","close":3845.0},{"date":"2022-05-19","close":3795.0},{"date":"2022-05-20","close":3770.0},{"date":"2022-05-23","close":3850.0},{"date":"2022-05-24","close":3725.0},{"date":"2022-05-25","close":3795.0},{"date":"2022-05-26","close":4225.0},{"date":"2022-05-27","close":4030.0},{"date":"2022-05-30","close":4010.0},{"date":"2022-05-31","close":4050.0},{"date":"2022-06-02","close":4025.0},{"date":"2022-06-03","close":4025.0},{"date":"2022-06-07","close":3970.0},{"date":"2022-06-08","close":4020.0},{"date":"2022-06-09","close":3910.0},{"date":"2022-06-10","close":3850.0},{"date":"2022-06-13","close":3650.0},{"date":"2022-06-14","close":3565.0},{"date":"2022-06-15","close":3330.0},{"date":"2022-06-16","close":3420.0},{"date":"2022-06-17","close":3335.0},{"date":"2022-06-20","close":3095.0},{"date":"2022-06-21","close":3190.0},{"date":"2022-06-22","close":2980.0},{"date":"2022-06-23","close":2780.0},{"date":"2022-06-24","close":2910.0},{"date":"2022-06-27","close":3050.0},{"date":"2022-06-28","close":3040.0},{"date":"2022-06-29","close":3060.0},{"date":"2022-06-30","close":2935.0},{"date":"2022-07-01","close":2860.0},{"date":"2022-07-04","close":2875.0},{"date":"2022-07-05","close":3055.0},{"date":"2022-07-06","close":3055.0},{"date":"2022-07-07","close":3055.0},{"date":"2022-07-08","close":3080.0},{"date":"2022-07-11","close":3410.0},{"date":"2022-07-12","close":3800.0},{"date":"2022-07-13","close":3810.0},{"date":"2022-07-14","close":3820.0},{"date":"2022-07-15","close":3710.0},{"date":"2022-07-18","close":3625.0},{"date":"2022-07-19","close":3750.0},{"date":"2022-07-20","close":3720.0},{"date":"2022-07-21","close":3635.0},{"date":"2022-07-22","close":3555.0},{"date":"2022-07-25","close":3480.0},{"date":"2022-07-26","close":3485.0},{"date":"2022-07-27","close":3480.0},{"date":"2022-07-28","close":3520.0},{"date":"2022-07-29","close":3540.0},{"date":"2022-08-01","close":3515.0},{"date":"2022-08-02","close":3520.0},{"date":"2022-08-03","close":3455.0},{"date":"2022-08-04","close":4490.0},{"date":"2022-08-05","close":4110.0},{"date":"2022-08-08","close":4055.0},{"date":"2022-08-09","close":4110.0},{"date":"2022-08-10","close":4130.0},{"date":"2022-08-11","close":4595.0},{"date":"2022-08-12","close":4420.0},{"date":"2022-08-16","close":4565.0},{"date":"2022-08-17","close":4370.0},{"date":"2022-08-18","close":4470.0},{"date":"2022-08-19","close":4625.0},{"date":"2022-08-22","close":4300.0},{"date":"2022-08-23","close":4135.0},{"date":"2022-08-24","close":4125.0},{"date":"2022-08-25","close":4255.0},{"date":"2022-08-26","close":4220.0},{"date":"2022-08-29","close":3970.0},{"date":"2022-08-30","close":3935.0},{"date":"2022-08-31","close":3865.0},{"date":"2022-09-01","close":3655.0},{"date":"2022-09-02","close":3675.0},{"date":"2022-09-05","close":3820.0},{"date":"2022-09-06","close":3625.0},{"date":"2022-09-07","close":3495.0},{"date":"2022-09-08","close":3280.0},{"date":"2022-09-13","close":3220.0},{"date":"2022-09-14","close":3120.0},{"date":"2022-09-15","close":3080.0},{"date":"2022-09-16","close":3050.0},{"date":"2022-09-19","close":3005.0},{"date":"2022-09-20","close":3070.0},{"date":"2022-09-21","close":3075.0},{"date":"2022-09-22","close":3005.0},{"date":"2022-09-23","close":2820.0},{"date":"2022-09-26","close":2735.0},{"date":"2022-09-27","close":2785.0},{"date":"2022-09-28","close":2735.0},{"date":"2022-09-29","close":2840.0},{"date":"2022-09-30","close":2715.0},{"date":"2022-10-04","close":2820.0},{"date":"2022-10-05","close":2765.0},{"date":"2022-10-06","close":2895.0},{"date":"2022-10-07","close":2855.0},{"date":"2022-10-11","close":2740.0},{"date":"2022-10-12","close":2790.0},{"date":"2022-10-13","close":2690.0},{"date":"2022-10-14","close":2765.0},{"date":"2022-10-17","close":2790.0},{"date":"2022-10-18","close":2905.0},{"date":"2022-10-19","close":2850.0},{"date":"2022-10-20","close":2760.0},{"date":"2022-10-21","close":2685.0},{"date":"2022-10-24","close":2665.0},{"date":"2022-10-25","close":2600.0},{"date":"2022-10-26","close":2460.0},{"date":"2022-10-27","close":2510.0},{"date":"2022-10-28","close":2445.0},{"date":"2022-10-31","close":2330.0},{"date":"2022-11-01","close":2335.0},{"date":"2022-11-02","close":2235.0},{"date":"2022-11-03","close":2105.0},{"date":"2022-11-04","close":2040.0},{"date":"2022-11-07","close":2090.0},{"date":"2022-11-08","close":2140.0},{"date":"2022-11-09","close":2180.0},{"date":"2022-11-10","close":2150.0},{"date":"2022-11-11","close":2220.0},{"date":"2022-11-14","close":2310.0},{"date":"2022-11-15","close":2380.0},{"date":"2022-11-16","close":2395.0},{"date":"2022-11-17","close":2390.0},{"date":"2022-11-18","close":2355.0},{"date":"2022-11-21","close":2345.0},{"date":"2022-11-22","close":2330.0},{"date":"2022-11-23","close":2370.0},{"date":"2022-11-24","close":2540.0},{"date":"2022-11-25","close":2630.0},{"date":"2022-11-28","close":2605.0},{"date":"2022-11-29","close":2640.0},{"date":"2022-11-30","close":2900.0},{"date":"2022-12-01","close":2750.0},{"date":"2022-12-02","close":2610.0},{"date":"2022-12-05","close":2615.0},{"date":"2022-12-06","close":2815.0},{"date":"2022-12-07","close":2700.0},{"date":"2022-12-08","close":2650.0},{"date":"2022-12-09","close":2675.0},{"date":"2022-12-12","close":2670.0},{"date":"2022-12-13","close":2725.0},{"date":"2022-12-14","close":2780.0},{"date":"2022-12-15","close":2720.0},{"date":"2022-12-16","close":2640.0},{"date":"2022-12-19","close":2630.0},{"date":"2022-12-20","close":2460.0},{"date":"2022-12-21","close":2500.0},{"date":"2022-12-22","close":2475.0},{"date":"2022-12-23","close":2355.0},{"date":"2022-12-26","close":2425.0},{"date":"2022-12-27","close":2340.0},{"date":"2022-12-28","close":2400.0},{"date":"2022-12-29","close":2310.0},{"date":"2023-01-02","close":2270.0},{"date":"2023-01-03","close":2345.0},{"date":"2023-01-04","close":2355.0},{"date":"2023-01-05","close":2445.0},{"date":"2023-01-06","close":2580.0},{"date":"2023-01-09","close":2700.0},{"date":"2023-01-10","close":2880.0},{"date":"2023-01-11","close":3170.0},{"date":"2023-01-12","close":3290.0},{"date":"2023-01-13","close":3310.0},{"date":"2023-01-16","close":3535.0},{"date":"2023-01-17","close":3140.0},{"date":"2023-01-18","close":2855.0},{"date":"2023-01-19","close":3120.0},{"date":"2023-01-20","close":3020.0},{"date":"2023-01-25","close":3100.0},{"date":"2023-01-26","close":3060.0},{"date":"2023-01-27","close":3320.0},{"date":"2023-01-30","close":3265.0},{"date":"2023-01-31","close":3380.0},{"date":"2023-02-01","close":3165.0},{"date":"2023-02-02","close":3105.0},{"date":"2023-02-03","close":3025.0},{"date":"2023-02-06","close":3060.0},{"date":"2023-02-07","close":3000.0},{"date":"2023-02-08","close":3280.0},{"date":"2023-02-09","close":3240.0},{"date":"2023-02-10","close":3580.0},{"date":"2023-02-13","close":3845.0},{"date":"2023-02-14","close":3660.0},{"date":"2023-02-15","close":3520.0},{"date":"2023-02-16","close":3500.0},{"date":"2023-02-17","close":3460.0},{"date":"2023-02-20","close":3550.0},{"date":"2023-02-21","close":3685.0},{"date":"2023-02-22","close":3680.0},{"date":"2023-02-23","close":3740.0},{"date":"2023-02-24","close":3620.0},{"date":"2023-02-27","close":3655.0},{"date":"2023-02-28","close":3575.0},{"date":"2023-03-02","close":3565.0},{"date":"2023-03-03","close":3845.0},{"date":"2023-03-06","close":3905.0},{"date":"2023-03-07","close":4020.0},{"date":"2023-03-08","close":3855.0},{"date":"2023-03-09","close":3935.0},{"date":"2023-03-10","close":3820.0},{"date":"2023-03-13","close":3965.0},{"date":"2023-03-14","close":3865.0},{"date":"2023-03-15","close":4050.0},{"date":"2023-03-16","close":3730.0},{"date":"2023-03-17","close":3875.0},{"date":"2023-03-20","close":3895.0},{"date":"2023-03-21","close":3970.0},{"date":"2023-03-22","close":3930.0},{"date":"2023-03-23","close":3945.0},{"date":"2023-03-24","close":4175.0},{"date":"2023-03-27","close":4375.0},{"date":"2023-03-28","close":4550.0},{"date":"2023-03-29","close":4725.0},{"date":"2023-03-30","close":5530.0},{"date":"2023-03-31","close":7180.0},{"date":"2023-04-03","close":9330.0},{"date":"2023-04-04","close":8340.0},{"date":"2023-04-05","close":9110.0},{"date":"2023-04-06","close":9750.0},{"date":"2023-04-07","close":10240.0},{"date":"2023-04-10","close":13310.0},{"date":"2023-04-11","close":15400.0},{"date":"2023-04-12","close":15400.0},{"date":"2023-04-13","close":15000.0},{"date":"2023-04-14","close":15080.0},{"date":"2023-04-17","close":19600.0},{"date":"2023-04-18","close":22700.0},{"date":"2023-04-19","close":22750.0},{"date":"2023-04-20","close":22750.0},{"date":"2023-04-21","close":26000.0},{"date":"2023-04-24","close":26700.0},{"date":"2023-04-25","close":25500.0},{"date":"2023-04-26","close":19760.0},{"date":"2023-04-27","close":20350.0},{"date":"2023-04-28","close":19000.0},{"date":"2023-05-02","close":18600.0},{"date":"2023-05-03","close":19310.0},{"date":"2023-05-04","close":20200.0},{"date":"2023-05-08","close":24350.0},{"date":"2023-05-09","close":25050.0},{"date":"2023-05-10","close":24400.0},{"date":"2023-05-11","close":21100.0},{"date":"2023-05-12","close":22750.0},{"date":"2023-05-15","close":23350.0},{"date":"2023-05-16","close":23500.0},{"date":"2023-05-17","close":26100.0},{"date":"2023-05-18","close":19910.0},{"date":"2023-05-19","close":20800.0},{"date":"2023-05-22","close":21000.0},{"date":"2023-05-23","close":22850.0},{"date":"2023-05-24","close":22600.0},{"date":"2023-05-25","close":25000.0},{"date":"2023-05-26","close":23600.0},{"date":"2023-05-30","close":20000.0},{"date":"2023-05-31","close":23650.0},{"date":"2023-06-01","close":23800.0},{"date":"2023-06-02","close":22850.0},{"date":"2023-06-05","close":22950.0},{"date":"2023-06-07","close":22500.0},{"date":"2023-06-08","close":21250.0},{"date":"2023-06-09","close":21250.0},{"date":"2023-06-12","close":22000.0},{"date":"2023-06-13","close":21400.0},{"date":"2023-06-14","close":21200.0},{"date":"2023-06-15","close":22550.0},{"date":"2023-06-16","close":22400.0},{"date":"2023-06-19","close":20950.0},{"date":"2023-06-20","close":20000.0},{"date":"2023-06-21","close":21300.0},{"date":"2023-06-22","close":20900.0},{"date":"2023-06-23","close":20650.0},{"date":"2023-06-26","close":20150.0},{"date":"2023-06-27","close":19400.0},{"date":"2023-06-28","close":18220.0},{"date":"2023-06-29","close":18300.0},{"date":"2023-06-30","close":19220.0},{"date":"2023-07-03","close":19250.0},{"date":"2023-07-04","close":20200.0},{"date":"2023-07-05","close":19350.0},{"date":"2023-07-06","close":17950.0},{"date":"2023-07-07","close":17390.0},{"date":"2023-07-10","close":18020.0},{"date":"2023-07-11","close":16980.0},{"date":"2023-07-12","close":14260.0},{"date":"2023-07-13","close":18530.0},{"date":"2023-07-14","close":17720.0},{"date":"2023-07-17","close":16810.0},{"date":"2023-07-18","close":19000.0},{"date":"2023-07-19","close":17830.0},{"date":"2023-07-20","close":17730.0},{"date":"2023-07-21","close":17740.0},{"date":"2023-07-24","close":18050.0},{"date":"2023-07-25","close":17180.0},{"date":"2023-07-26","close":16460.0},{"date":"2023-07-27","close":15200.0},{"date":"2023-07-28","close":12870.0},{"date":"2023-07-31","close":12800.0},{"date":"2023-08-01","close":12570.0},{"date":"2023-08-02","close":12090.0},{"date":"2023-08-03","close":11520.0},{"date":"2023-08-04","close":11460.0},{"date":"2023-08-07","close":10910.0},{"date":"2023-08-08","close":11050.0},{"date":"2023-08-09","close":10450.0},{"date":"2023-08-10","close":11310.0},{"date":"2023-08-11","close":10840.0},{"date":"2023-08-14","close":10620.0},{"date":"2023-08-16","close":9940.0},{"date":"2023-08-17","close":10350.0},{"date":"2023-08-18","close":11280.0},{"date":"2023-08-21","close":11130.0},{"date":"2023-08-22","close":11680.0},{"date":"2023-08-23","close":11080.0},{"date":"2023-08-24","close":11320.0},{"date":"2023-08-25","close":10900.0},{"date":"2023-08-28","close":11850.0},{"date":"2023-08-29","close":12400.0},{"date":"2023-08-30","close":16120.0},{"date":"2023-08-31","close":16530.0},{"date":"2023-09-01","close":14930.0},{"date":"2023-09-04","close":12830.0},{"date":"2023-09-05","close":12380.0},{"date":"2023-09-06","close":12060.0},{"date":"2023-09-07","close":11350.0},{"date":"2023-09-08","close":11050.0},{"date":"2023-09-11","close":10740.0},{"date":"2023-09-12","close":11290.0},{"date":"2023-09-13","close":10540.0},{"date":"2023-09-14","close":10700.0},{"date":"2023-09-15","close":10620.0},{"date":"2023-09-18","close":10860.0},{"date":"2023-09-19","close":10130.0},{"date":"2023-09-20","close":9950.0},{"date":"2023-09-21","close":9420.0},{"date":"2023-09-22","close":9310.0},{"date":"2023-09-25","close":9070.0},{"date":"2023-09-26","close":8710.0},{"date":"2023-09-27","close":9270.0},{"date":"2023-10-04","close":8800.0},{"date":"2023-10-05","close":10070.0},{"date":"2023-10-06","close":9950.0},{"date":"2023-10-10","close":8720.0},{"date":"2023-10-11","close":8850.0},{"date":"2023-10-12","close":9340.0},{"date":"2023-10-13","close":10120.0},{"date":"2023-10-16","close":9260.0},{"date":"2023-10-17","close":9160.0},{"date":"2023-10-18","close":9390.0},{"date":"2023-10-19","close":9020.0},{"date":"2023-10-20","close":8400.0},{"date":"2023-10-23","close":7530.0},{"date":"2023-10-24","close":7280.0},{"date":"2023-10-25","close":6720.0},{"date":"2023-10-26","close":6120.0},{"date":"2023-10-27","close":5540.0},{"date":"2023-10-30","close":5270.0},{"date":"2023-10-31","close":5120.0},{"date":"2023-11-01","close":5310.0},{"date":"2023-11-02","close":5610.0},{"date":"2023-11-03","close":6600.0},{"date":"2023-11-06","close":7130.0},{"date":"2023-11-07","close":7030.0},{"date":"2023-11-08","close":6770.0},{"date":"2023-11-09","close":6600.0},{"date":"2023-11-10","close":8580.0},{"date":"2023-11-13","close":8030.0},{"date":"2023-11-14","close":8000.0},{"date":"2023-11-15","close":7400.0},{"date":"2023-11-16","close":5490.0},{"date":"2023-11-17","close":5020.0},{"date":"2023-11-20","close":5500.0},{"date":"2023-11-21","close":5140.0},{"date":"2023-11-22","close":4950.0},{"date":"2023-11-23","close":4765.0},{"date":"2023-11-24","close":4455.0},{"date":"2023-11-27","close":4330.0},{"date":"2023-11-28","close":4140.0},{"date":"2023-11-29","close":3970.0},{"date":"2023-11-30","close":3895.0},{"date":"2023-12-01","close":4350.0},{"date":"2023-12-04","close":3945.0},{"date":"2023-12-05","close":3910.0},{"date":"2023-12-06","close":3690.0},{"date":"2023-12-07","close":3505.0},{"date":"2023-12-08","close":3570.0},{"date":"2023-12-11","close":3665.0},{"date":"2023-12-12","close":3920.0},{"date":"2023-12-13","close":4045.0},{"date":"2023-12-14","close":3895.0},{"date":"2023-12-15","close":3840.0},{"date":"2023-12-18","close":3780.0},{"date":"2023-12-19","close":3785.0},{"date":"2023-12-20","close":3730.0},{"date":"2023-12-21","close":3585.0},{"date":"2023-12-22","close":3585.0},{"date":"2023-12-26","close":3410.0},{"date":"2023-12-27","close":3650.0},{"date":"2023-12-28","close":3565.0},{"date":"2024-01-02","close":3690.0},{"date":"2024-01-03","close":3595.0},{"date":"2024-01-04","close":3520.0},{"date":"2024-01-05","close":3470.0},{"date":"2024-01-08","close":3925.0},{"date":"2024-01-09","close":4160.0},{"date":"2024-01-10","close":4070.0},{"date":"2024-01-11","close":3890.0},{"date":"2024-01-12","close":3825.0},{"date":"2024-01-15","close":3530.0},{"date":"2024-01-16","close":3320.0},{"date":"2024-01-17","close":3170.0},{"date":"2024-01-18","close":3100.0},{"date":"2024-01-19","close":2965.0},{"date":"2024-01-22","close":2965.0},{"date":"2024-01-23","close":2965.0},{"date":"2024-01-24","close":2965.0},{"date":"2024-01-25","close":2965.0},{"date":"2024-01-26","close":2965.0},{"date":"2024-01-29","close":2965.0},{"date":"2024-01-30","close":2965.0},{"date":"2024-01-31","close":2965.0},{"date":"2024-02-01","close":2965.0},{"date":"2024-02-02","close":2965.0},{"date":"2024-02-05","close":2965.0},{"date":"2024-02-06","close":2965.0},{"date":"2024-02-07","close":2965.0},{"date":"2024-02-08","close":2965.0},{"date":"2024-02-13","close":2965.0},{"date":"2024-02-14","close":2965.0},{"date":"2024-02-15","close":2965.0},{"date":"2024-02-16","close":2965.0},{"date":"2024-02-19","close":2965.0},{"date":"2024-02-20","close":2965.0},{"date":"2024-02-21","close":2965.0},{"date":"2024-02-22","close":2965.0},{"date":"2024-02-23","close":2965.0},{"date":"2024-02-26","close":2965.0},{"date":"2024-02-27","close":2965.0},{"date":"2024-02-28","close":2965.0},{"date":"2024-02-29","close":2965.0},{"date":"2024-03-04","close":2965.0},{"date":"2024-03-05","close":2965.0},{"date":"2024-03-06","close":2965.0},{"date":"2024-03-07","close":2965.0},{"date":"2024-03-08","close":2965.0},{"date":"2024-03-11","close":2965.0},{"date":"2024-03-12","close":2965.0},{"date":"2024-03-13","close":2965.0},{"date":"2024-03-14","close":2965.0},{"date":"2024-03-15","close":2965.0},{"date":"2024-03-18","close":2965.0},{"date":"2024-03-19","close":2965.0},{"date":"2024-03-20","close":2965.0},{"date":"2024-03-21","close":2965.0},{"date":"2024-03-22","close":2965.0},{"date":"2024-03-25","close":2965.0},{"date":"2024-03-26","close":2965.0},{"date":"2024-03-27","close":2965.0},{"date":"2024-03-28","close":2965.0},{"date":"2024-03-29","close":2965.0},{"date":"2024-04-01","close":2965.0},{"date":"2024-04-02","close":2965.0},{"date":"2024-04-03","close":2965.0},{"date":"2024-04-04","close":2965.0},{"date":"2024-04-05","close":2965.0},{"date":"2024-04-08","close":2965.0},{"date":"2024-04-09","close":2965.0},{"date":"2024-04-11","close":2965.0},{"date":"2024-04-12","close":2965.0},{"date":"2024-04-15","close":2965.0},{"date":"2024-04-16","close":2965.0},{"date":"2024-04-17","close":2965.0},{"date":"2024-04-18","close":2965.0},{"date":"2024-04-19","close":2965.0},{"date":"2024-04-22","close":2965.0},{"date":"2024-04-23","close":2965.0},{"date":"2024-04-24","close":2965.0},{"date":"2024-04-25","close":2965.0},{"date":"2024-04-26","close":2965.0},{"date":"2024-04-29","close":2965.0},{"date":"2024-04-30","close":2965.0},{"date":"2024-05-02","close":2965.0},{"date":"2024-05-03","close":2965.0},{"date":"2024-05-07","close":2965.0},{"date":"2024-05-08","close":2965.0},{"date":"2024-05-09","close":2965.0},{"date":"2024-05-10","close":2965.0},{"date":"2024-05-13","close":2965.0},{"date":"2024-05-14","close":2965.0},{"date":"2024-05-16","close":2965.0},{"date":"2024-05-17","close":2965.0},{"date":"2024-05-20","close":2965.0},{"date":"2024-05-21","close":2965.0},{"date":"2024-05-22","close":2965.0},{"date":"2024-05-23","close":2965.0},{"date":"2024-05-24","close":2965.0},{"date":"2024-05-27","close":2965.0},{"date":"2024-05-28","close":2965.0},{"date":"2024-05-29","close":2965.0},{"date":"2024-05-30","close":2965.0},{"date":"2024-05-31","close":2965.0},{"date":"2024-06-03","close":2965.0},{"date":"2024-06-04","close":2965.0},{"date":"2024-06-05","close":2965.0},{"date":"2024-06-07","close":2965.0},{"date":"2024-06-10","close":2965.0},{"date":"2024-06-11","close":2965.0},{"date":"2024-06-12","close":2965.0},{"date":"2024-06-13","close":2965.0},{"date":"2024-06-14","close":2965.0},{"date":"2024-06-17","close":2965.0},{"date":"2024-06-18","close":2965.0},{"date":"2024-06-19","close":2965.0},{"date":"2024-06-20","close":2965.0},{"date":"2024-06-21","close":2965.0},{"date":"2024-06-24","close":2965.0},{"date":"2024-06-25","close":2965.0},{"date":"2024-06-26","close":2965.0},{"date":"2024-06-27","close":2965.0},{"date":"2024-06-28","close":2965.0},{"date":"2024-07-01","close":2965.0},{"date":"2024-07-02","close":2965.0},{"date":"2024-07-03","close":2965.0},{"date":"2024-07-04","close":2965.0},{"date":"2024-07-05","close":2965.0},{"date":"2024-07-08","close":2965.0},{"date":"2024-07-09","close":2965.0},{"date":"2024-07-10","close":2965.0},{"date":"2024-07-11","close":2965.0},{"date":"2024-07-12","close":2965.0},{"date":"2024-07-15","close":2965.0},{"date":"2024-07-16","close":2965.0},{"date":"2024-07-17","close":2965.0},{"date":"2024-07-18","close":2965.0},{"date":"2024-07-19","close":2965.0},{"date":"2024-07-22","close":2965.0},{"date":"2024-07-23","close":2965.0},{"date":"2024-07-24","close":2965.0},{"date":"2024-07-25","close":2965.0},{"date":"2024-07-26","close":2965.0},{"date":"2024-07-29","close":2965.0},{"date":"2024-07-30","close":2965.0},{"date":"2024-07-31","close":2965.0},{"date":"2024-08-01","close":2965.0},{"date":"2024-08-02","close":2965.0},{"date":"2024-08-05","close":2965.0},{"date":"2024-08-06","close":2965.0},{"date":"2024-08-07","close":2965.0},{"date":"2024-08-08","close":2965.0},{"date":"2024-08-09","close":2965.0},{"date":"2024-08-12","close":2965.0},{"date":"2024-08-13","close":2965.0},{"date":"2024-08-14","close":2965.0},{"date":"2024-08-16","close":2965.0},{"date":"2024-08-19","close":2965.0},{"date":"2024-08-20","close":2965.0},{"date":"2024-08-21","close":2965.0},{"date":"2024-08-22","close":2965.0},{"date":"2024-08-23","close":2965.0},{"date":"2024-08-26","close":2965.0},{"date":"2024-08-27","close":2965.0},{"date":"2024-08-28","close":2965.0},{"date":"2024-08-29","close":2965.0},{"date":"2024-08-30","close":2965.0},{"date":"2024-09-02","close":2965.0},{"date":"2024-09-03","close":2965.0},{"date":"2024-09-04","close":2965.0},{"date":"2024-09-05","close":2965.0},{"date":"2024-09-06","close":2965.0},{"date":"2024-09-09","close":2965.0},{"date":"2024-09-10","close":2965.0},{"date":"2024-09-11","close":2965.0},{"date":"2024-09-12","close":2965.0},{"date":"2024-09-13","close":2965.0},{"date":"2024-09-19","close":2965.0},{"date":"2024-09-20","close":2965.0},{"date":"2024-09-23","close":2965.0},{"date":"2024-09-24","close":2965.0},{"date":"2024-09-25","close":2965.0},{"date":"2024-09-26","close":2965.0},{"date":"2024-09-27","close":2965.0},{"date":"2024-09-30","close":2965.0},{"date":"2024-10-02","close":2965.0},{"date":"2024-10-04","close":2965.0},{"date":"2024-10-07","close":2965.0},{"date":"2024-10-08","close":2965.0},{"date":"2024-10-10","close":2965.0},{"date":"2024-10-11","close":2965.0},{"date":"2024-10-14","close":2965.0},{"date":"2024-10-15","close":2965.0},{"date":"2024-10-16","close":2965.0},{"date":"2024-10-17","close":2965.0},{"date":"2024-10-18","close":2965.0},{"date":"2024-10-21","close":2965.0},{"date":"2024-10-22","close":2965.0},{"date":"2024-10-23","close":2965.0},{"date":"2024-10-24","close":2965.0},{"date":"2024-10-25","close":2965.0},{"date":"2024-10-28","close":2965.0},{"date":"2024-10-29","close":2965.0},{"date":"2024-10-30","close":2965.0},{"date":"2024-10-31","close":2965.0},{"date":"2024-11-01","close":2965.0},{"date":"2024-11-04","close":2965.0},{"date":"2024-11-05","close":2965.0},{"date":"2024-11-06","close":2965.0},{"date":"2024-11-07","close":2965.0},{"date":"2024-11-08","close":2965.0},{"date":"2024-11-11","close":2965.0},{"date":"2024-11-12","close":2965.0},{"date":"2024-11-13","close":2965.0},{"date":"2024-11-14","close":2965.0},{"date":"2024-11-15","close":2965.0},{"date":"2024-11-18","close":2965.0},{"date":"2024-11-19","close":2965.0},{"date":"2024-11-20","close":2965.0},{"date":"2024-11-21","close":2965.0},{"date":"2024-11-22","close":2965.0},{"date":"2024-11-25","close":2965.0},{"date":"2024-11-26","close":2965.0},{"date":"2024-11-27","close":2965.0},{"date":"2024-11-28","close":2965.0},{"date":"2024-11-29","close":2965.0},{"date":"2024-12-02","close":2965.0},{"date":"2024-12-03","close":2965.0},{"date":"2024-12-04","close":2965.0},{"date":"2024-12-05","close":2965.0},{"date":"2024-12-06","close":2965.0},{"date":"2024-12-09","close":2965.0},{"date":"2024-12-10","close":2965.0},{"date":"2024-12-11","close":2965.0},{"date":"2024-12-12","close":2965.0},{"date":"2024-12-13","close":2965.0},{"date":"2024-12-16","close":2965.0},{"date":"2024-12-17","close":2965.0},{"date":"2024-12-18","close":2965.0},{"date":"2024-12-19","close":2965.0},{"date":"2024-12-20","close":2965.0},{"date":"2024-12-23","close":2965.0},{"date":"2024-12-24","close":2965.0},{"date":"2024-12-26","close":2965.0},{"date":"2024-12-27","close":2965.0},{"date":"2024-12-30","close":2965.0},{"date":"2025-01-02","close":2965.0},{"date":"2025-01-03","close":2965.0},{"date":"2025-01-06","close":2965.0},{"date":"2025-01-07","close":2965.0},{"date":"2025-01-08","close":2965.0},{"date":"2025-01-09","close":2965.0},{"date":"2025-01-10","close":2965.0},{"date":"2025-01-13","close":2965.0},{"date":"2025-01-14","close":2965.0},{"date":"2025-01-15","close":2965.0},{"date":"2025-01-16","close":2965.0},{"date":"2025-01-17","close":2965.0},{"date":"2025-01-20","close":2965.0},{"date":"2025-01-21","close":2965.0},{"date":"2025-01-22","close":2965.0},{"date":"2025-01-23","close":2965.0},{"date":"2025-01-24","close":2965.0},{"date":"2025-01-31","close":2965.0},{"date":"2025-02-03","close":2965.0},{"date":"2025-02-04","close":2965.0},{"date":"2025-02-05","close":2965.0},{"date":"2025-02-06","close":2965.0},{"date":"2025-02-07","close":2965.0},{"date":"2025-02-10","close":2965.0},{"date":"2025-02-11","close":2965.0},{"date":"2025-02-12","close":2965.0},{"date":"2025-02-13","close":2965.0},{"date":"2025-02-14","close":2965.0},{"date":"2025-02-17","close":2965.0},{"date":"2025-02-18","close":2965.0},{"date":"2025-02-19","close":2965.0},{"date":"2025-02-20","close":2965.0},{"date":"2025-02-21","close":2965.0},{"date":"2025-02-24","close":2965.0},{"date":"2025-02-25","close":2965.0},{"date":"2025-02-26","close":2965.0},{"date":"2025-02-27","close":2965.0},{"date":"2025-02-28","close":2965.0},{"date":"2025-03-04","close":2965.0},{"date":"2025-03-05","close":2965.0},{"date":"2025-03-06","close":2965.0},{"date":"2025-03-07","close":2965.0},{"date":"2025-03-10","close":2965.0},{"date":"2025-03-11","close":2965.0},{"date":"2025-03-12","close":2965.0},{"date":"2025-03-13","close":2965.0},{"date":"2025-03-14","close":2965.0},{"date":"2025-03-17","close":2965.0},{"date":"2025-03-18","close":2965.0},{"date":"2025-03-19","close":2965.0},{"date":"2025-03-20","close":2965.0},{"date":"2025-03-21","close":2965.0},{"date":"2025-03-24","close":2965.0},{"date":"2025-03-25","close":2965.0},{"date":"2025-03-26","close":2965.0},{"date":"2025-03-27","close":2965.0},{"date":"2025-03-28","close":2965.0},{"date":"2025-03-31","close":2965.0},{"date":"2025-04-01","close":2965.0},{"date":"2025-04-02","close":2965.0},{"date":"2025-04-03","close":2965.0},{"date":"2025-04-04","close":2965.0},{"date":"2025-04-07","close":2965.0},{"date":"2025-04-08","close":2965.0},{"date":"2025-04-09","close":2965.0},{"date":"2025-04-10","close":2965.0},{"date":"2025-04-11","close":2965.0},{"date":"2025-04-14","close":2965.0},{"date":"2025-04-15","close":2965.0},{"date":"2025-04-16","close":2965.0},{"date":"2025-04-17","close":2965.0},{"date":"2025-04-18","close":2965.0},{"date":"2025-04-21","close":2965.0},{"date":"2025-04-22","close":2965.0},{"date":"2025-04-23","close":2965.0},{"date":"2025-04-24","close":2965.0},{"date":"2025-04-25","close":2965.0},{"date":"2025-04-28","close":2965.0},{"date":"2025-04-29","close":2965.0},{"date":"2025-04-30","close":2965.0},{"date":"2025-05-02","close":2965.0},{"date":"2025-05-07","close":2965.0},{"date":"2025-05-08","close":2965.0},{"date":"2025-05-09","close":2965.0},{"date":"2025-05-12","close":2965.0},{"date":"2025-05-13","close":2965.0},{"date":"2025-05-14","close":2965.0},{"date":"2025-05-15","close":2965.0},{"date":"2025-05-16","close":2965.0},{"date":"2025-05-19","close":2965.0},{"date":"2025-05-20","close":2965.0},{"date":"2025-05-21","close":2965.0},{"date":"2025-05-22","close":2965.0},{"date":"2025-05-23","close":2965.0},{"date":"2025-05-26","close":2965.0},{"date":"2025-05-27","close":2965.0},{"date":"2025-05-28","close":2965.0},{"date":"2025-05-29","close":2965.0},{"date":"2025-05-30","close":2965.0},{"date":"2025-06-02","close":2965.0},{"date":"2025-06-04","close":2965.0},{"date":"2025-06-05","close":2965.0},{"date":"2025-06-09","close":2965.0},{"date":"2025-06-10","close":2965.0},{"date":"2025-06-11","close":2965.0},{"date":"2025-06-12","close":2965.0},{"date":"2025-06-13","close":2965.0},{"date":"2025-06-16","close":2965.0},{"date":"2025-06-17","close":2965.0},{"date":"2025-06-18","close":2965.0},{"date":"2025-06-19","close":2965.0},{"date":"2025-06-20","close":2965.0},{"date":"2025-06-23","close":2965.0},{"date":"2025-06-24","close":2965.0},{"date":"2025-06-25","close":2965.0},{"date":"2025-06-26","close":2965.0},{"date":"2025-06-27","close":2965.0},{"date":"2025-06-30","close":2965.0},{"date":"2025-07-01","close":2965.0},{"date":"2025-07-02","close":2965.0},{"date":"2025-07-03","close":2965.0},{"date":"2025-07-04","close":2965.0},{"date":"2025-07-07","close":2965.0},{"date":"2025-07-08","close":2965.0},{"date":"2025-07-09","close":2965.0},{"date":"2025-07-10","close":2965.0},{"date":"2025-07-11","close":2965.0},{"date":"2025-07-14","close":2965.0},{"date":"2025-07-15","close":2965.0},{"date":"2025-07-16","close":2965.0},{"date":"2025-07-17","close":2965.0},{"date":"2025-07-18","close":2965.0},{"date":"2025-07-21","close":2965.0},{"date":"2025-07-22","close":2965.0},{"date":"2025-07-23","close":2965.0},{"date":"2025-07-24","close":2965.0},{"date":"2025-07-25","close":2965.0},{"date":"2025-07-28","close":2965.0},{"date":"2025-07-29","close":2965.0},{"date":"2025-07-30","close":2965.0},{"date":"2025-07-31","close":2965.0},{"date":"2025-08-01","close":2965.0},{"date":"2025-08-04","close":2965.0},{"date":"2025-08-05","close":2965.0},{"date":"2025-08-06","close":2965.0},{"date":"2025-08-07","close":2965.0},{"date":"2025-08-08","close":2965.0},{"date":"2025-08-11","close":2965.0},{"date":"2025-08-12","close":2965.0},{"date":"2025-08-13","close":2965.0},{"date":"2025-08-14","close":2965.0},{"date":"2025-08-18","close":2965.0},{"date":"2025-08-19","close":2965.0},{"date":"2025-08-20","close":2965.0},{"date":"2025-08-21","close":2965.0},{"date":"2025-08-22","close":2965.0},{"date":"2025-08-25","close":2965.0},{"date":"2025-08-26","close":2965.0},{"date":"2025-08-27","close":2965.0},{"date":"2025-08-28","close":2965.0},{"date":"2025-08-29","close":2965.0},{"date":"2025-09-01","close":2965.0},{"date":"2025-09-02","close":2965.0},{"date":"2025-09-03","close":2965.0},{"date":"2025-09-04","close":2965.0},{"date":"2025-09-05","close":2965.0},{"date":"2025-09-08","close":2965.0},{"date":"2025-09-09","close":2965.0},{"date":"2025-09-10","close":2965.0},{"date":"2025-09-11","close":2965.0},{"date":"2025-09-12","close":2965.0},{"date":"2025-09-15","close":2965.0},{"date":"2025-09-16","close":2965.0},{"date":"2025-09-17","close":2965.0},{"date":"2025-09-18","close":2965.0},{"date":"2025-09-19","close":2965.0},{"date":"2025-09-22","close":2965.0},{"date":"2025-09-23","close":2965.0},{"date":"2025-09-24","close":2965.0},{"date":"2025-09-25","close":2965.0},{"date":"2025-09-26","close":2965.0},{"date":"2025-09-29","close":2965.0},{"date":"2025-09-30","close":2965.0},{"date":"2025-10-01","close":2965.0},{"date":"2025-10-02","close":2965.0},{"date":"2025-10-10","close":2965.0},{"date":"2025-10-13","close":2965.0},{"date":"2025-10-14","close":2965.0},{"date":"2025-10-15","close":2965.0},{"date":"2025-10-16","close":2965.0},{"date":"2025-10-17","close":2965.0},{"date":"2025-10-20","close":2965.0},{"date":"2025-10-21","close":2965.0},{"date":"2025-10-22","close":2965.0},{"date":"2025-10-23","close":2965.0},{"date":"2025-10-24","close":2965.0},{"date":"2025-10-27","close":2965.0},{"date":"2025-10-28","close":2965.0},{"date":"2025-10-29","close":2965.0},{"date":"2025-10-30","close":2965.0},{"date":"2025-10-31","close":2965.0},{"date":"2025-11-03","close":2965.0},{"date":"2025-11-04","close":2965.0},{"date":"2025-11-05","close":2965.0},{"date":"2025-11-06","close":2965.0},{"date":"2025-11-07","close":2965.0},{"date":"2025-11-10","close":2965.0},{"date":"2025-11-11","close":2965.0},{"date":"2025-11-12","close":2965.0},{"date":"2025-11-13","close":2965.0},{"date":"2025-11-14","close":2965.0},{"date":"2025-11-17","close":2965.0},{"date":"2025-11-18","close":2965.0},{"date":"2025-11-19","close":2965.0},{"date":"2025-11-20","close":2965.0},{"date":"2025-11-21","close":2965.0},{"date":"2025-11-24","close":2965.0},{"date":"2025-11-25","close":2965.0},{"date":"2025-11-26","close":2965.0},{"date":"2025-11-27","close":2965.0},{"date":"2025-11-28","close":2965.0},{"date":"2025-12-01","close":2965.0},{"date":"2025-12-02","close":2965.0},{"date":"2025-12-03","close":2965.0},{"date":"2025-12-04","close":2965.0},{"date":"2025-12-05","close":2965.0},{"date":"2025-12-08","close":2965.0},{"date":"2025-12-09","close":2965.0},{"date":"2025-12-10","close":2965.0},{"date":"2025-12-11","close":2965.0},{"date":"2025-12-12","close":2965.0},{"date":"2025-12-15","close":2965.0},{"date":"2025-12-16","close":2965.0},{"date":"2025-12-17","close":2965.0},{"date":"2025-12-18","close":2965.0},{"date":"2025-12-19","close":2965.0},{"date":"2025-12-22","close":2965.0},{"date":"2025-12-23","close":2965.0},{"date":"2025-12-24","close":2965.0},{"date":"2025-12-26","close":2965.0},{"date":"2025-12-29","close":2965.0},{"date":"2025-12-30","close":2965.0},{"date":"2026-01-02","close":2965.0},{"date":"2026-01-05","close":2965.0},{"date":"2026-01-06","close":2965.0},{"date":"2026-01-07","close":2965.0},{"date":"2026-01-08","close":2965.0},{"date":"2026-01-09","close":2965.0},{"date":"2026-01-12","close":2965.0},{"date":"2026-01-13","close":2965.0},{"date":"2026-01-14","close":2965.0},{"date":"2026-01-15","close":2965.0},{"date":"2026-01-16","close":2965.0},{"date":"2026-01-19","close":2965.0},{"date":"2026-01-20","close":2965.0},{"date":"2026-01-21","close":2965.0},{"date":"2026-01-22","close":2965.0},{"date":"2026-01-23","close":2965.0},{"date":"2026-01-26","close":2965.0},{"date":"2026-01-27","close":2965.0},{"date":"2026-01-28","close":2965.0},{"date":"2026-01-29","close":2965.0},{"date":"2026-01-30","close":2965.0},{"date":"2026-02-02","close":2965.0},{"date":"2026-02-03","close":2965.0},{"date":"2026-02-04","close":2965.0},{"date":"2026-02-05","close":2965.0},{"date":"2026-02-06","close":2965.0},{"date":"2026-02-09","close":2965.0},{"date":"2026-02-10","close":2965.0},{"date":"2026-02-11","close":2965.0},{"date":"2026-02-12","close":2965.0},{"date":"2026-02-13","close":2965.0},{"date":"2026-02-19","close":2965.0},{"date":"2026-02-20","close":2965.0},{"date":"2026-02-23","close":2965.0},{"date":"2026-02-24","close":2965.0},{"date":"2026-02-25","close":2965.0},{"date":"2026-02-26","close":2965.0},{"date":"2026-02-27","close":2965.0},{"date":"2026-03-03","close":2965.0},{"date":"2026-03-04","close":2965.0},{"date":"2026-03-05","close":2965.0},{"date":"2026-03-06","close":2965.0},{"date":"2026-03-09","close":2965.0},{"date":"2026-03-10","close":2965.0},{"date":"2026-03-11","close":2965.0},{"date":"2026-03-12","close":2965.0},{"date":"2026-03-13","close":2965.0},{"date":"2026-03-16","close":2965.0},{"date":"2026-03-17","close":2965.0},{"date":"2026-03-18","close":2965.0},{"date":"2026-03-19","close":2965.0},{"date":"2026-03-20","close":2965.0},{"date":"2026-03-23","close":2965.0},{"date":"2026-03-24","close":2965.0},{"date":"2026-03-25","close":2965.0},{"date":"2026-03-26","close":2965.0},{"date":"2026-03-27","close":2965.0},{"date":"2026-03-30","close":2965.0},{"date":"2026-03-31","close":2965.0},{"date":"2026-04-01","close":2965.0},{"date":"2026-04-02","close":2965.0},{"date":"2026-04-03","close":2965.0},{"date":"2026-04-06","close":2965.0},{"date":"2026-04-07","close":2965.0},{"date":"2026-04-08","close":2965.0},{"date":"2026-04-09","close":2965.0},{"date":"2026-04-10","close":2965.0},{"date":"2026-04-13","close":2965.0},{"date":"2026-04-14","close":2965.0},{"date":"2026-04-15","close":2965.0},{"date":"2026-04-16","close":2965.0},{"date":"2026-04-17","close":2965.0},{"date":"2026-04-20","close":2965.0},{"date":"2026-04-21","close":2965.0},{"date":"2026-04-22","close":2965.0},{"date":"2026-04-23","close":2965.0},{"date":"2026-04-24","close":2965.0},{"date":"2026-04-27","close":2965.0},{"date":"2026-04-28","close":2965.0},{"date":"2026-04-29","close":2965.0},{"date":"2026-04-30","close":2965.0},{"date":"2026-05-04","close":2965.0},{"date":"2026-05-06","close":2965.0},{"date":"2026-05-07","close":2965.0},{"date":"2026-05-08","close":2965.0},{"date":"2026-05-11","close":2965.0},{"date":"2026-05-12","close":2965.0},{"date":"2026-05-13","close":2965.0},{"date":"2026-05-14","close":2965.0},{"date":"2026-05-15","close":2965.0},{"date":"2026-05-18","close":2965.0},{"date":"2026-05-19","close":2965.0},{"date":"2026-05-20","close":2965.0},{"date":"2026-05-21","close":2965.0},{"date":"2026-05-22","close":2965.0},{"date":"2026-05-26","close":2965.0},{"date":"2026-05-27","close":2965.0},{"date":"2026-05-28","close":2965.0},{"date":"2026-05-29","close":2965.0},{"date":"2026-06-01","close":2965.0},{"date":"2026-06-02","close":2965.0},{"date":"2026-06-04","close":2965.0},{"date":"2026-06-05","close":2965.0},{"date":"2026-06-08","close":2965.0},{"date":"2026-06-09","close":2965.0},{"date":"2026-06-10","close":2965.0},{"date":"2026-06-11","close":2965.0},{"date":"2026-06-12","close":2965.0},{"date":"2026-06-15","close":2965.0},{"date":"2026-06-16","close":2965.0},{"date":"2026-06-17","close":2965.0},{"date":"2026-06-18","close":2965.0},{"date":"2026-06-19","close":2965.0},{"date":"2026-06-22","close":2965.0},{"date":"2026-06-23","close":2965.0},{"date":"2026-06-24","close":2965.0},{"date":"2026-06-25","close":2965.0},{"date":"2026-06-26","close":2965.0},{"date":"2026-06-29","close":2965.0},{"date":"2026-06-30","close":2965.0},{"date":"2026-07-01","close":2965.0},{"date":"2026-07-02","close":2965.0},{"date":"2026-07-03","close":2965.0},{"date":"2026-07-06","close":2965.0},{"date":"2026-07-07","close":2965.0},{"date":"2026-07-08","close":2965.0},{"date":"2026-07-09","close":2965.0},{"date":"2026-07-10","close":2965.0},{"date":"2026-07-13","close":2965.0},{"date":"2026-07-14","close":2965.0},{"date":"2026-07-15","close":2965.0},{"date":"2026-07-16","close":2965.0},{"date":"2026-07-20","close":2965.0},{"date":"2026-07-21","close":2965.0},{"date":"2026-07-22","close":2965.0},{"date":"2026-07-23","close":2965.0},{"date":"2026-07-24","close":2965.0},{"date":"2026-07-27","close":2965.0},{"date":"2026-07-28","close":2965.0},{"date":"2026-07-29","close":2965.0},{"date":"2026-07-30","close":2965.0},{"date":"2026-07-31","close":2965.0},{"date":"2026-08-03","close":2965.0},{"date":"2026-08-04","close":2965.0},{"date":"2026-08-05","close":2965.0},{"date":"2026-08-06","close":2965.0},{"date":"2026-08-07","close":2965.0},{"date":"2026-08-10","close":2965.0},{"date":"2026-08-11","close":2965.0},{"date":"2026-08-12","close":2965.0},{"date":"2026-08-13","close":2965.0},{"date":"2026-08-14","close":2965.0},{"date":"2026-08-18","close":2965.0},{"date":"2026-08-19","close":2965.0},{"date":"2026-08-20","close":2965.0},{"date":"2026-08-21","close":2965.0},{"date":"2026-08-24","close":2965.0},{"date":"2026-08-25","close":141.0},{"date":"2026-08-26","close":139.0},{"date":"2026-08-27","close":115.0},{"date":"2026-08-28","close":101.0},{"date":"2026-08-31","close":98.0},{"date":"2026-09-01","close":111.0},{"date":"2026-09-02","close":195.0}],"chart_data":[{"date":"2024-10-23","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2024-10-24","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2024-10-25","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2024-10-28","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2024-10-29","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2024-10-30","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2024-10-31","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2024-11-01","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2024-11-04","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2024-11-05","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2024-11-06","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2024-11-07","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2024-11-08","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2024-11-11","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2024-11-12","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2024-11-13","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2024-11-14","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2024-11-15","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2024-11-18","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2024-11-19","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2024-11-20","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2024-11-21","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2024-11-22","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2024-11-25","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2024-11-26","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2024-11-27","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2024-11-28","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2024-11-29","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2024-12-02","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2024-12-03","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2024-12-04","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2024-12-05","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2024-12-06","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2024-12-09","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2024-12-10","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2024-12-11","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2024-12-12","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2024-12-13","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2024-12-16","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2024-12-17","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2024-12-18","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2024-12-19","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2024-12-20","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2024-12-23","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2024-12-24","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2024-12-26","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2024-12-27","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2024-12-30","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2025-01-02","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2025-01-03","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2025-01-06","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2025-01-07","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2025-01-08","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2025-01-09","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2025-01-10","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2025-01-13","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2025-01-14","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2025-01-15","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2025-01-16","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2025-01-17","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2025-01-20","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2025-01-21","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2025-01-22","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2025-01-23","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2025-01-24","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2025-01-31","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2025-02-03","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2025-02-04","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2025-02-05","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2025-02-06","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2025-02-07","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2025-02-10","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2025-02-11","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2025-02-12","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2025-02-13","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2025-02-14","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2025-02-17","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2025-02-18","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2025-02-19","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2025-02-20","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2025-02-21","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2025-02-24","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2025-02-25","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2025-02-26","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2025-02-27","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2025-02-28","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2025-03-04","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2025-03-05","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2025-03-06","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2025-03-07","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2025-03-10","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2025-03-11","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2025-03-12","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2025-03-13","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2025-03-14","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2025-03-17","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2025-03-18","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2025-03-19","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2025-03-20","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2025-03-21","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2025-03-24","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2025-03-25","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2025-03-26","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2025-03-27","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2025-03-28","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2025-03-31","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2025-04-01","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2025-04-02","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2025-04-03","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2025-04-04","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2025-04-07","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2025-04-08","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2025-04-09","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2025-04-10","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2025-04-11","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2025-04-14","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2025-04-15","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2025-04-16","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2025-04-17","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2025-04-18","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2025-04-21","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2025-04-22","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2025-04-23","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2025-04-24","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2025-04-25","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2025-04-28","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2025-04-29","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2025-04-30","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2025-05-02","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2025-05-07","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2025-05-08","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2025-05-09","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2025-05-12","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2025-05-13","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2025-05-14","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2025-05-15","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2025-05-16","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2025-05-19","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2025-05-20","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2025-05-21","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2025-05-22","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2025-05-23","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2025-05-26","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2025-05-27","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2025-05-28","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2025-05-29","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2025-05-30","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2025-06-02","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2025-06-04","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2025-06-05","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2025-06-09","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2025-06-10","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2025-06-11","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2025-06-12","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2025-06-13","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2025-06-16","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2025-06-17","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2025-06-18","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2025-06-19","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2025-06-20","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2025-06-23","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2025-06-24","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2025-06-25","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2025-06-26","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2025-06-27","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2025-06-30","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2025-07-01","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2025-07-02","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2025-07-03","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2025-07-04","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2025-07-07","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2025-07-08","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2025-07-09","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2025-07-10","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2025-07-11","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2025-07-14","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2025-07-15","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2025-07-16","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2025-07-17","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2025-07-18","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2025-07-21","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2025-07-22","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2025-07-23","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2025-07-24","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2025-07-25","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2025-07-28","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2025-07-29","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2025-07-30","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2025-07-31","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2025-08-01","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2025-08-04","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2025-08-05","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2025-08-06","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2025-08-07","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2025-08-08","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2025-08-11","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2025-08-12","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2025-08-13","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2025-08-14","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2025-08-18","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2025-08-19","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2025-08-20","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2025-08-21","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2025-08-22","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2025-08-25","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2025-08-26","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2025-08-27","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2025-08-28","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2025-08-29","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2025-09-01","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2025-09-02","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2025-09-03","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2025-09-04","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2025-09-05","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2025-09-08","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2025-09-09","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2025-09-10","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2025-09-11","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2025-09-12","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2025-09-15","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2025-09-16","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2025-09-17","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2025-09-18","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2025-09-19","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2025-09-22","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2025-09-23","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2025-09-24","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2025-09-25","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2025-09-26","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2025-09-29","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2025-09-30","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2025-10-01","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2025-10-02","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2025-10-10","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2025-10-13","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2025-10-14","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2025-10-15","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2025-10-16","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2025-10-17","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2025-10-20","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2025-10-21","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2025-10-22","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2025-10-23","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2025-10-24","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2025-10-27","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2025-10-28","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2025-10-29","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2025-10-30","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2025-10-31","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2025-11-03","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2025-11-04","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2025-11-05","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2025-11-06","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2025-11-07","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2025-11-10","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2025-11-11","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2025-11-12","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2025-11-13","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2025-11-14","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2025-11-17","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2025-11-18","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2025-11-19","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2025-11-20","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2025-11-21","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2025-11-24","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2025-11-25","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2025-11-26","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2025-11-27","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2025-11-28","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2025-12-01","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2025-12-02","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2025-12-03","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2025-12-04","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2025-12-05","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2025-12-08","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2025-12-09","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2025-12-10","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2025-12-11","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2025-12-12","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2025-12-15","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2025-12-16","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2025-12-17","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2025-12-18","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2025-12-19","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2025-12-22","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2025-12-23","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2025-12-24","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2025-12-26","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2025-12-29","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2025-12-30","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2026-01-02","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2026-01-05","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2026-01-06","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2026-01-07","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2026-01-08","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2026-01-09","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2026-01-12","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2026-01-13","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2026-01-14","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2026-01-15","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2026-01-16","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2026-01-19","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2026-01-20","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2026-01-21","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2026-01-22","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2026-01-23","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2026-01-26","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2026-01-27","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2026-01-28","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2026-01-29","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2026-01-30","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2026-02-02","open":0,"high":0,"low":0,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2026-02-03","open":0,"high":0,"low":0,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2026-02-04","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2026-02-05","open":0,"high":0,"low":0,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2026-02-06","open":0,"high":0,"low":0,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2026-02-09","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2026-02-10","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2026-02-11","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2026-02-12","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2026-02-13","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2026-02-19","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2026-02-20","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2026-02-23","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2026-02-24","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2026-02-25","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2026-02-26","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2026-02-27","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2026-03-03","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2026-03-04","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2026-03-05","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2026-03-06","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2026-03-09","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2026-03-10","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2026-03-11","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2026-03-12","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2026-03-13","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2026-03-16","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2026-03-17","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2026-03-18","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2026-03-19","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2026-03-20","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2026-03-23","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2026-03-24","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2026-03-25","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2026-03-26","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2026-03-27","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2026-03-30","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2026-03-31","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2026-04-01","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2026-04-02","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2026-04-03","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2026-04-06","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2026-04-07","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2026-04-08","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2026-04-09","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2026-04-10","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2026-04-13","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2026-04-14","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2026-04-15","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2026-04-16","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2026-04-17","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2026-04-20","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2026-04-21","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2026-04-22","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2026-04-23","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2026-04-24","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2026-04-27","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2026-04-28","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2026-04-29","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2026-04-30","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2026-05-04","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2026-05-06","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2026-05-07","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2026-05-08","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2026-05-11","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2026-05-12","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2026-05-13","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2026-05-14","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2026-05-15","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2026-05-18","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2026-05-19","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2026-05-20","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2026-05-21","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2026-05-22","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2026-05-26","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2026-05-27","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2026-05-28","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2026-05-29","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2026-06-01","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2026-06-02","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2026-06-04","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2026-06-05","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2026-06-08","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2026-06-09","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2026-06-10","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2026-06-11","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2026-06-12","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2026-06-15","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2026-06-16","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2026-06-17","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2026-06-18","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2026-06-19","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2026-06-22","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2026-06-23","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2026-06-24","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2026-06-25","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2026-06-26","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2026-06-29","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2026-06-30","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2026-07-01","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2026-07-02","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2026-07-03","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2026-07-06","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2026-07-07","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2026-07-08","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2026-07-09","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2026-07-10","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2026-07-13","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2026-07-14","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2026-07-15","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2026-07-16","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2026-07-20","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2026-07-21","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2026-07-22","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2026-07-23","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2026-07-24","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2026-07-27","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2026-07-28","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2026-07-29","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2026-07-30","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2026-07-31","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2026-08-03","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2026-08-04","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2026-08-05","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2026-08-06","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2026-08-07","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2026-08-10","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2026-08-11","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2026-08-12","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2026-08-13","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2026-08-14","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2026-08-18","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2026-08-19","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2026-08-20","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2026-08-21","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2026-08-24","open":2965,"high":2965,"low":2965,"close":2965,"volume":0,"rsi_14":100.0,"sma_20":2965.0,"sma_60":2965.0,"sma_120":2965.0},{"date":"2026-08-25","open":135,"high":143,"low":110,"close":141,"volume":7683882},{"date":"2026-08-26","open":127,"high":178,"low":127,"close":139,"volume":7699596},{"date":"2026-08-27","open":139,"high":140,"low":115,"close":115,"volume":4476526},{"date":"2026-08-28","open":110,"high":125,"low":100,"close":101,"volume":3697384,"rsi_14":0.0,"sma_20":2396.8,"sma_60":2775.6,"sma_120":2870.3},{"date":"2026-08-31","open":103,"high":110,"low":96,"close":98,"volume":2864353,"rsi_14":0.0,"sma_20":2253.45,"sma_60":2727.82,"sma_120":2846.41},{"date":"2026-09-01","open":96,"high":111,"low":96,"close":111,"volume":2495971,"rsi_14":0.45,"sma_20":2110.75,"sma_60":2680.25,"sma_120":2822.62},{"date":"2026-09-02","open":119,"high":195,"low":119,"close":195,"volume":4337673,"rsi_14":3.27,"sma_20":1972.25,"sma_60":2634.08,"sma_120":2799.54}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":54.18,"ttm_eps":null,"close":2965.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":61.42,"ttm_eps":null,"close":2965.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":65.22,"ttm_eps":null,"close":2965.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":57.77,"ttm_eps":null,"close":2965.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":55.19,"ttm_eps":null,"close":2965.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":19.47,"pbr":50.0,"ttm_eps":null,"close":2965.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":30.22,"pbr":54.47,"ttm_eps":null,"close":2965.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":36.22,"pbr":49.51,"ttm_eps":null,"close":2965.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":43.55,"pbr":48.55,"ttm_eps":null,"close":2965.0}],"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":"알에프세미","phase":"above-fold","symbol_resolved":true}