{"status":"ok","report":{"price_analysis":{"current":3320.0,"change_1d":0.0,"change_7d":0.0,"change_30d":0.0,"high_30d":3320.0,"low_30d":3320.0},"summary":"비덴트(121800)은 Technology 섹터 KR 시장 종목입니다, 시가총액 2563.00억. 현재가 3,320원, 전일 대비 +0.0%, 30일 +0.0%. ROE -0.4%. 기술적 시그널: RSI 100(과매수), MACD 데드크로스.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -0.4%로 적자 상태입니다. 시가총액 2563.00억. 매출 113.93억, 영업이익 -53.63억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.43,"roe":-0.37,"eps":-28.78,"revenue":11392897657.0,"operating_income":-5362579488.0,"net_income":-48632120128.0,"market_cap":256299999400,"profit_margin":-426.86,"roa":-0.34,"operating_margin":-47.07,"gross_margin":35.23,"debt_ratio":0.09302830833845385,"total_assets":657741901320.0,"total_equity":601761085511.0,"total_debt":55980815809.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 100.0로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(0.00)가 시그널선(0.00)을 하회합니다(데드크로스). SMA20 3320, SMA60 3320 — 혼조세입니다.","trend":"하락","grade":"D","comment":"하락 추세, RSI 100","rsi_14":100.0,"macd":0.0,"macd_signal":0.0,"sma_20":3320.0,"sma_60":3320.0,"bb_upper":3320.0,"bb_lower":3320.0,"atr_14":0.0},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 0.00, 기관 순매수 0.00. 30일 누적: 외국인 0.00, 기관 0.00.","foreign_trend":"중립","institution_trend":"중립","comment":"외국인 중립, 기관 중립","foreign_flow":0,"institutional_flow":0,"data":[{"date":"2026-10-23","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-22","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-21","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-20","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-19","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-16","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-15","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-14","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-13","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-12","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-08","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-07","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-06","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-02","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-01","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-30","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-29","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-28","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-23","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-22","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-21","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-18","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-17","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-16","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-15","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-14","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-11","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-10","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-09","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-08","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0}],"periods":{"d1":{"foreign_net":0,"institution_net":0,"retail_net":0},"d3":{"foreign_net":0,"institution_net":0,"retail_net":0},"d7":{"foreign_net":0,"institution_net":0,"retail_net":0},"d14":{"foreign_net":0,"institution_net":0,"retail_net":0},"d30":{"foreign_net":0,"institution_net":0,"retail_net":0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"적자 (EPS -29, PBR 0.43x) — PBR 기준 평가","metrics":[{"name":"PER","value":null,"unit":"x","sector_median":null,"industry_median":null,"percentile":null,"direction":"lower_better","note":"적자","note_detail":"EPS -29원"}]},"growth":{"grade":"D","percentile":32,"summary":"매출 +9.6%","metrics":[{"name":"매출 성장률 (QoQ)","value":9.6,"unit":"%","percentile":62,"direction":"higher_better"},{"name":"영업이익 성장률","value":-599.4,"unit":"%","percentile":2,"direction":"higher_better","note":"적자 확대"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -0.4%","metrics":[{"name":"ROE","value":-0.37,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-47.07,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-426.86,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-0.34,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":60,"summary":"RSI 100","metrics":[{"name":"RSI (14)","value":100.0,"unit":"","percentile":100,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":0.0,"unit":"%","percentile":50,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"D","percentile":49,"summary":"유동비율 6.3x, 순차입금비율 0.1x","metrics":[{"name":"유동비율","value":6.34,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":0.05,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":-34.6,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.0,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -29, PBR 0.43x) — PBR 기준 평가"},"growth":{"grade":"D","reason":"매출 +9.6%"},"profitability":{"grade":"C","reason":"ROE -0.4%"},"momentum":{"grade":"C","reason":"RSI 100"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-0.34,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-0.37,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-0.82,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.09,"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":35.23,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-47.07,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-426.86,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["RSI 100 과매수 구간","적자 상태 (ROE 음수)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["RSI 100 과매수 구간","적자 상태 (ROE 음수)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.43,"per_5y_high":39.54,"per_5y_low":2.85,"per_5y_avg":14.25,"per_percentile":null,"pbr_5y_high":0.44,"pbr_5y_low":0.38,"pbr_5y_avg":0.41,"pbr_percentile":77.8,"per_5y_median":4.82,"pbr_5y_median":0.4,"history":[{"quarter":"2024-Q2","per":null,"pbr":0.44},{"quarter":"2024-Q3","per":39.54,"pbr":0.44},{"quarter":"2024-Q4","per":3.82,"pbr":0.4},{"quarter":"2025-Q1","per":5.27,"pbr":0.4},{"quarter":"2025-Q2","per":4.38,"pbr":0.39},{"quarter":"2025-Q3","per":2.85,"pbr":0.38},{"quarter":"2025-Q4","per":29.63,"pbr":0.4},{"quarter":"2026-Q1","per":null,"pbr":0.42},{"quarter":"2026-Q2","per":null,"pbr":0.43},{"quarter":"현재","per":null,"pbr":0.43}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":3320.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":3320.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":3320.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":3320.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":3320.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":3320.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":3320.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":3320.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":3320.0,"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":"ELECTRONIC COMPONENTS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-09","per":39.54,"eps":83.96,"close":3320.0,"source":"reported"},{"date":"2024-10","per":39.54,"eps":83.96,"close":3320.0,"source":"reported"},{"date":"2024-11","per":39.54,"eps":83.96,"close":3320.0,"source":"reported"},{"date":"2024-12","per":3.82,"eps":869.87,"close":3320.0,"source":"reported"},{"date":"2025-01","per":3.82,"eps":869.87,"close":3320.0,"source":"reported"},{"date":"2025-02","per":3.82,"eps":869.87,"close":3320.0,"source":"reported"},{"date":"2025-03","per":5.27,"eps":629.4,"close":3320.0,"source":"reported"},{"date":"2025-04","per":5.27,"eps":629.4,"close":3320.0,"source":"reported"},{"date":"2025-05","per":5.27,"eps":629.4,"close":3320.0,"source":"reported"},{"date":"2025-06","per":4.38,"eps":757.31,"close":3320.0,"source":"reported"},{"date":"2025-07","per":4.38,"eps":757.31,"close":3320.0,"source":"reported"},{"date":"2025-08","per":4.38,"eps":757.31,"close":3320.0,"source":"reported"},{"date":"2025-09","per":2.85,"eps":1166.91,"close":3320.0,"source":"reported"},{"date":"2025-10","per":2.85,"eps":1166.91,"close":3320.0,"source":"reported"},{"date":"2025-11","per":2.85,"eps":1166.91,"close":3320.0,"source":"reported"},{"date":"2025-12","per":29.63,"eps":112.04,"close":3320.0,"source":"reported"},{"date":"2026-01","per":29.63,"eps":112.04,"close":3320.0,"source":"reported"},{"date":"2026-02","per":29.63,"eps":112.04,"close":3320.0,"source":"reported"}],"trailing_per_history_meta":{"avg":14.25,"std":14.68,"upper_1sd":28.93,"lower_1sd":0.0,"current":29.63,"count":18},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"0.4배"},{"label":"ROE","value":"-0.4%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-24T00:26:16.649063+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":-0.0036916693260641087,"dividend_yield":null,"eps":-28.78,"revenue":3112694572.0,"operating_income":-2120518269.0,"net_income":-2221502941.0,"market_cap":null,"profit_margin":-0.7136912696103741,"operating_margin":-0.6812484231748774,"roa":-0.003377469090142715,"gross_margin":0.3523455795713708,"total_equity":601761085511.0,"total_assets":657741901320.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":29.38,"pbr":0.4,"roe":-0.06724583861396537,"dividend_yield":null,"eps":-526.11,"revenue":2840508046.0,"operating_income":-303181844.0,"net_income":-40616459760.0,"market_cap":256300000000.0,"profit_margin":-14.299012395756474,"operating_margin":-0.10673507664480666,"roa":-0.061558320088634266,"gross_margin":0.48339675606044735,"total_equity":603999602015.0,"total_assets":659804551221.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.04962477901177693,"dividend_yield":null,"eps":-414.36,"revenue":2960169165.0,"operating_income":-572581365.0,"net_income":-31989452962.0,"market_cap":null,"profit_margin":-10.80663001974078,"operating_margin":-0.19342859582823876,"roa":-0.04549712249277122,"gross_margin":0.5840702766052899,"total_equity":644626607897.0,"total_assets":703109366248.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.03865110291594424,"dividend_yield":null,"eps":339.31,"revenue":2479525874.0,"operating_income":-2366298010.0,"net_income":26195295535.0,"market_cap":null,"profit_margin":10.564638913302181,"operating_margin":-0.954334872974187,"roa":0.03514953165341979,"gross_margin":0.1929091327562408,"total_equity":677737336292.0,"total_assets":745253046137.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.007824318273917172,"dividend_yield":null,"eps":66.02,"revenue":2642540601.0,"operating_income":-2887098891.0,"net_income":5096741540.0,"market_cap":null,"profit_margin":1.9287278076527081,"operating_margin":-1.092546653742029,"roa":0.00710535125132244,"gross_margin":0.049681323325862496,"total_equity":651397522643.0,"total_assets":717310286251.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.014450641044690545,"dividend_yield":null,"eps":121.07,"revenue":2067488548.0,"operating_income":-1390715054.0,"net_income":9346853180.0,"market_cap":null,"profit_margin":4.520873012351989,"operating_margin":-0.6726591329104668,"roa":0.012473225939046961,"gross_margin":0.22315109771529434,"total_equity":646812356012.0,"total_assets":749353312902.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.07748004732543669,"dividend_yield":null,"eps":640.51,"revenue":2688046068.0,"operating_income":-6793075708.0,"net_income":49448617510.0,"market_cap":null,"profit_margin":18.395747788203458,"operating_margin":-2.52714259211126,"roa":0.06674872723863108,"gross_margin":-1.2498802821856996,"total_equity":638210987434.0,"total_assets":740817384176.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.009419395518045385,"dividend_yield":null,"eps":-70.29,"revenue":2349473899.0,"operating_income":-2283160260.0,"net_income":-5426331591.0,"market_cap":null,"profit_margin":-2.3095943280364146,"operating_margin":-0.9717751114288927,"roa":-0.007762087900830204,"gross_margin":0.39262679844735743,"total_equity":576080660442.0,"total_assets":699081440500.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.008209955298312763,"dividend_yield":null,"eps":-61.89,"revenue":2424123726.0,"operating_income":-1382201032.0,"net_income":-4778126519.0,"market_cap":null,"profit_margin":-1.971073698818292,"operating_margin":-0.5701858437237209,"roa":-0.007106221809311656,"gross_margin":0.5902178092868515,"total_equity":581991782584.0,"total_assets":672386346390.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.04762879253081225,"dividend_yield":null,"eps":361.54,"revenue":2409567526.0,"operating_income":-636170747.0,"net_income":27911216687.0,"market_cap":null,"profit_margin":11.58349636846824,"operating_margin":-0.2640186424059568,"roa":0.04178485336595066,"gross_margin":0.28681716969653415,"total_equity":586015626345.0,"total_assets":667974503645.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.01973664852062827,"dividend_yield":null,"eps":-145.4,"revenue":2516959670.0,"operating_income":-4060800800.0,"net_income":-11225424976.0,"market_cap":null,"profit_margin":-4.459914519011741,"operating_margin":-1.613375394290684,"roa":-0.01730690252229239,"gross_margin":0.11770152201127641,"total_equity":568760444017.0,"total_assets":648609707112.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.022612934583533608,"dividend_yield":null,"eps":-164.0,"revenue":2239934117.0,"operating_income":-2478852465.0,"net_income":-12658097666.0,"market_cap":null,"profit_margin":-5.6511026685701395,"operating_margin":-1.1066631139669363,"roa":-0.019406286468874663,"gross_margin":0.40505426481702184,"total_equity":559772444361.0,"total_assets":652267897122.0}],"current_price":3320.0,"change_pct":0.0,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":13745.0},{"date":"2016-10-25","close":13127.0},{"date":"2016-10-26","close":12927.0},{"date":"2016-10-27","close":12218.0},{"date":"2016-10-28","close":12018.0},{"date":"2016-10-31","close":10873.0},{"date":"2016-11-01","close":10673.0},{"date":"2016-11-02","close":9109.0},{"date":"2016-11-03","close":9082.0},{"date":"2016-11-04","close":10145.0},{"date":"2016-11-07","close":10436.0},{"date":"2016-11-08","close":10509.0},{"date":"2016-11-09","close":9309.0},{"date":"2016-11-10","close":9673.0},{"date":"2016-11-11","close":11164.0},{"date":"2016-11-14","close":11164.0},{"date":"2016-11-15","close":10418.0},{"date":"2016-11-16","close":10927.0},{"date":"2016-11-17","close":11109.0},{"date":"2016-11-18","close":10636.0},{"date":"2016-11-21","close":10000.0},{"date":"2016-11-22","close":9655.0},{"date":"2016-11-23","close":9327.0},{"date":"2016-11-24","close":8873.0},{"date":"2016-11-25","close":9145.0},{"date":"2016-11-28","close":8964.0},{"date":"2016-11-29","close":8409.0},{"date":"2016-11-30","close":9109.0},{"date":"2016-12-01","close":8945.0},{"date":"2016-12-02","close":9727.0},{"date":"2016-12-05","close":9145.0},{"date":"2016-12-06","close":8727.0},{"date":"2016-12-07","close":8182.0},{"date":"2016-12-08","close":8045.0},{"date":"2016-12-09","close":8045.0},{"date":"2016-12-12","close":8364.0},{"date":"2016-12-13","close":7827.0},{"date":"2016-12-14","close":7245.0},{"date":"2016-12-15","close":7382.0},{"date":"2016-12-16","close":7000.0},{"date":"2016-12-19","close":6936.0},{"date":"2016-12-20","close":6882.0},{"date":"2016-12-21","close":7073.0},{"date":"2016-12-22","close":7000.0},{"date":"2016-12-23","close":6909.0},{"date":"2016-12-26","close":6955.0},{"date":"2016-12-27","close":6573.0},{"date":"2016-12-28","close":6645.0},{"date":"2016-12-29","close":6909.0},{"date":"2017-01-02","close":6945.0},{"date":"2017-01-03","close":6555.0},{"date":"2017-01-04","close":7218.0},{"date":"2017-01-05","close":8809.0},{"date":"2017-01-06","close":8727.0},{"date":"2017-01-09","close":9064.0},{"date":"2017-01-10","close":9055.0},{"date":"2017-01-11","close":6682.0},{"date":"2017-01-12","close":6845.0},{"date":"2017-01-13","close":7418.0},{"date":"2017-01-16","close":7900.0},{"date":"2017-01-17","close":7964.0},{"date":"2017-01-18","close":7809.0},{"date":"2017-01-19","close":8073.0},{"date":"2017-01-20","close":8127.0},{"date":"2017-01-23","close":7664.0},{"date":"2017-01-24","close":7500.0},{"date":"2017-01-25","close":7791.0},{"date":"2017-01-26","close":8455.0},{"date":"2017-01-31","close":8782.0},{"date":"2017-02-01","close":8709.0},{"date":"2017-02-02","close":8636.0},{"date":"2017-02-03","close":7973.0},{"date":"2017-02-06","close":8018.0},{"date":"2017-02-07","close":7655.0},{"date":"2017-02-08","close":7545.0},{"date":"2017-02-09","close":7818.0},{"date":"2017-02-10","close":8045.0},{"date":"2017-02-13","close":8127.0},{"date":"2017-02-14","close":8200.0},{"date":"2017-02-15","close":8136.0},{"date":"2017-02-16","close":8536.0},{"date":"2017-02-17","close":8764.0},{"date":"2017-02-20","close":8764.0},{"date":"2017-02-21","close":8836.0},{"date":"2017-02-22","close":8491.0},{"date":"2017-02-23","close":8073.0},{"date":"2017-02-24","close":8300.0},{"date":"2017-02-27","close":9582.0},{"date":"2017-02-28","close":9200.0},{"date":"2017-03-02","close":9473.0},{"date":"2017-03-03","close":9200.0},{"date":"2017-03-06","close":9309.0},{"date":"2017-03-07","close":9600.0},{"date":"2017-03-08","close":9545.0},{"date":"2017-03-09","close":10091.0},{"date":"2017-03-10","close":10236.0},{"date":"2017-03-13","close":9527.0},{"date":"2017-03-14","close":9382.0},{"date":"2017-03-15","close":9400.0},{"date":"2017-03-16","close":9236.0},{"date":"2017-03-17","close":9036.0},{"date":"2017-03-20","close":8700.0},{"date":"2017-03-21","close":8545.0},{"date":"2017-03-22","close":7545.0},{"date":"2017-03-23","close":7482.0},{"date":"2017-03-24","close":7482.0},{"date":"2017-03-27","close":7482.0},{"date":"2017-03-28","close":7482.0},{"date":"2017-03-29","close":7482.0},{"date":"2017-03-30","close":7482.0},{"date":"2017-03-31","close":7482.0},{"date":"2017-04-03","close":7482.0},{"date":"2017-04-04","close":7482.0},{"date":"2017-04-05","close":7482.0},{"date":"2017-04-06","close":7482.0},{"date":"2017-04-07","close":7482.0},{"date":"2017-04-10","close":7482.0},{"date":"2017-04-11","close":7482.0},{"date":"2017-04-12","close":7482.0},{"date":"2017-04-13","close":7482.0},{"date":"2017-04-14","close":7482.0},{"date":"2017-04-17","close":7482.0},{"date":"2017-04-18","close":7482.0},{"date":"2017-04-19","close":7482.0},{"date":"2017-04-20","close":7482.0},{"date":"2017-04-21","close":7482.0},{"date":"2017-04-24","close":7482.0},{"date":"2017-04-25","close":7482.0},{"date":"2017-04-26","close":7482.0},{"date":"2017-04-27","close":7482.0},{"date":"2017-04-28","close":7482.0},{"date":"2017-05-02","close":7482.0},{"date":"2017-05-04","close":7482.0},{"date":"2017-05-08","close":7482.0},{"date":"2017-05-10","close":7482.0},{"date":"2017-05-11","close":7482.0},{"date":"2017-05-12","close":7482.0},{"date":"2017-05-15","close":7482.0},{"date":"2017-05-16","close":7482.0},{"date":"2017-05-17","close":7482.0},{"date":"2017-05-18","close":7482.0},{"date":"2017-05-19","close":7482.0},{"date":"2017-05-22","close":7482.0},{"date":"2017-05-23","close":7482.0},{"date":"2017-05-24","close":7482.0},{"date":"2017-05-25","close":7482.0},{"date":"2017-05-26","close":7482.0},{"date":"2017-05-29","close":7482.0},{"date":"2017-05-30","close":7482.0},{"date":"2017-05-31","close":7482.0},{"date":"2017-06-01","close":7482.0},{"date":"2017-06-02","close":7482.0},{"date":"2017-06-05","close":7482.0},{"date":"2017-06-07","close":7482.0},{"date":"2017-06-08","close":7482.0},{"date":"2017-06-09","close":7482.0},{"date":"2017-06-12","close":7482.0},{"date":"2017-06-13","close":7482.0},{"date":"2017-06-14","close":7482.0},{"date":"2017-06-15","close":7482.0},{"date":"2017-06-16","close":7482.0},{"date":"2017-06-19","close":7482.0},{"date":"2017-06-20","close":7482.0},{"date":"2017-06-21","close":7482.0},{"date":"2017-06-22","close":7482.0},{"date":"2017-06-23","close":7482.0},{"date":"2017-06-26","close":7482.0},{"date":"2017-06-27","close":7482.0},{"date":"2017-06-28","close":7482.0},{"date":"2017-06-29","close":7482.0},{"date":"2017-06-30","close":7482.0},{"date":"2017-07-03","close":7482.0},{"date":"2017-07-04","close":7482.0},{"date":"2017-07-05","close":7482.0},{"date":"2017-07-06","close":7482.0},{"date":"2017-07-07","close":7482.0},{"date":"2017-07-10","close":7482.0},{"date":"2017-07-11","close":7482.0},{"date":"2017-07-12","close":7482.0},{"date":"2017-07-13","close":7482.0},{"date":"2017-07-14","close":7482.0},{"date":"2017-07-17","close":7482.0},{"date":"2017-07-18","close":7482.0},{"date":"2017-07-19","close":7482.0},{"date":"2017-07-20","close":7482.0},{"date":"2017-07-21","close":7482.0},{"date":"2017-07-24","close":7482.0},{"date":"2017-07-25","close":7482.0},{"date":"2017-07-26","close":7482.0},{"date":"2017-07-27","close":7482.0},{"date":"2017-07-28","close":7482.0},{"date":"2017-07-31","close":7482.0},{"date":"2017-08-01","close":7482.0},{"date":"2017-08-02","close":7482.0},{"date":"2017-08-03","close":7482.0},{"date":"2017-08-04","close":7482.0},{"date":"2017-08-07","close":7482.0},{"date":"2017-08-08","close":7482.0},{"date":"2017-08-09","close":7482.0},{"date":"2017-08-10","close":7482.0},{"date":"2017-08-11","close":7482.0},{"date":"2017-08-14","close":7482.0},{"date":"2017-08-16","close":7482.0},{"date":"2017-08-17","close":7482.0},{"date":"2017-08-18","close":7482.0},{"date":"2017-08-21","close":7482.0},{"date":"2017-08-22","close":7482.0},{"date":"2017-08-23","close":7482.0},{"date":"2017-08-24","close":7482.0},{"date":"2017-08-25","close":7482.0},{"date":"2017-08-28","close":7482.0},{"date":"2017-08-29","close":7482.0},{"date":"2017-08-30","close":7482.0},{"date":"2017-08-31","close":8318.0},{"date":"2017-09-01","close":9318.0},{"date":"2017-09-04","close":10909.0},{"date":"2017-09-05","close":9727.0},{"date":"2017-09-06","close":9318.0},{"date":"2017-09-07","close":8318.0},{"date":"2017-09-08","close":8455.0},{"date":"2017-09-11","close":8318.0},{"date":"2017-09-12","close":8209.0},{"date":"2017-09-13","close":7409.0},{"date":"2017-09-14","close":7618.0},{"date":"2017-09-15","close":6873.0},{"date":"2017-09-18","close":7618.0},{"date":"2017-09-19","close":7545.0},{"date":"2017-09-20","close":7618.0},{"date":"2017-09-21","close":7918.0},{"date":"2017-09-22","close":7773.0},{"date":"2017-09-25","close":6782.0},{"date":"2017-09-26","close":6545.0},{"date":"2017-09-27","close":6391.0},{"date":"2017-09-28","close":6600.0},{"date":"2017-09-29","close":6691.0},{"date":"2017-10-10","close":6609.0},{"date":"2017-10-11","close":6818.0},{"date":"2017-10-12","close":7136.0},{"date":"2017-10-13","close":7264.0},{"date":"2017-10-16","close":6682.0},{"date":"2017-10-17","close":6718.0},{"date":"2017-10-18","close":6909.0},{"date":"2017-10-19","close":6745.0},{"date":"2017-10-20","close":6764.0},{"date":"2017-10-23","close":6727.0},{"date":"2017-10-24","close":6736.0},{"date":"2017-10-25","close":7073.0},{"date":"2017-10-26","close":7182.0},{"date":"2017-10-27","close":7200.0},{"date":"2017-10-30","close":7745.0},{"date":"2017-10-31","close":7745.0},{"date":"2017-11-01","close":7636.0},{"date":"2017-11-02","close":7564.0},{"date":"2017-11-03","close":7582.0},{"date":"2017-11-06","close":7536.0},{"date":"2017-11-07","close":7418.0},{"date":"2017-11-08","close":8109.0},{"date":"2017-11-09","close":8182.0},{"date":"2017-11-10","close":8545.0},{"date":"2017-11-13","close":9591.0},{"date":"2017-11-14","close":8982.0},{"date":"2017-11-15","close":8436.0},{"date":"2017-11-16","close":8645.0},{"date":"2017-11-17","close":8227.0},{"date":"2017-11-20","close":8282.0},{"date":"2017-11-21","close":7991.0},{"date":"2017-11-22","close":7227.0},{"date":"2017-11-23","close":7245.0},{"date":"2017-11-24","close":9182.0},{"date":"2017-11-27","close":9636.0},{"date":"2017-11-28","close":10273.0},{"date":"2017-11-29","close":10364.0},{"date":"2017-11-30","close":10500.0},{"date":"2017-12-01","close":11818.0},{"date":"2017-12-04","close":11864.0},{"date":"2017-12-05","close":12182.0},{"date":"2017-12-06","close":13318.0},{"date":"2017-12-07","close":13409.0},{"date":"2017-12-08","close":13227.0},{"date":"2017-12-11","close":11045.0},{"date":"2017-12-12","close":10318.0},{"date":"2017-12-13","close":12000.0},{"date":"2017-12-14","close":13273.0},{"date":"2017-12-15","close":17227.0},{"date":"2017-12-18","close":22364.0},{"date":"2017-12-19","close":26409.0},{"date":"2017-12-20","close":24182.0},{"date":"2017-12-21","close":20455.0},{"date":"2017-12-22","close":20182.0},{"date":"2017-12-26","close":18727.0},{"date":"2017-12-27","close":24318.0},{"date":"2017-12-28","close":21818.0},{"date":"2018-01-02","close":26136.3633},{"date":"2018-01-03","close":26545.4551},{"date":"2018-01-04","close":27454.5449},{"date":"2018-01-05","close":26681.8184},{"date":"2018-01-08","close":26727.2734},{"date":"2018-01-09","close":24818.1816},{"date":"2018-01-10","close":23363.6367},{"date":"2018-01-11","close":16363.6367},{"date":"2018-01-12","close":14954.5459},{"date":"2018-01-15","close":18954.5449},{"date":"2018-01-16","close":17909.0918},{"date":"2018-01-17","close":14863.6367},{"date":"2018-01-18","close":16272.7275},{"date":"2018-01-19","close":16590.9082},{"date":"2018-01-22","close":15909.0908},{"date":"2018-01-23","close":18636.3633},{"date":"2018-01-24","close":18454.5449},{"date":"2018-01-25","close":18909.0918},{"date":"2018-01-26","close":18409.0918},{"date":"2018-01-29","close":17909.0918},{"date":"2018-01-30","close":18318.1816},{"date":"2018-01-31","close":17181.8184},{"date":"2018-02-01","close":17227.2734},{"date":"2018-02-02","close":15590.9092},{"date":"2018-02-05","close":14090.9092},{"date":"2018-02-06","close":12590.9092},{"date":"2018-02-07","close":13454.5459},{"date":"2018-02-08","close":14772.7275},{"date":"2018-02-09","close":15909.0908},{"date":"2018-02-12","close":16590.9082},{"date":"2018-02-13","close":16636.3633},{"date":"2018-02-14","close":17045.4551},{"date":"2018-02-19","close":17454.5449},{"date":"2018-02-20","close":17590.9082},{"date":"2018-02-21","close":17863.6367},{"date":"2018-02-22","close":17318.1816},{"date":"2018-02-23","close":16818.1816},{"date":"2018-02-26","close":15954.5459},{"date":"2018-02-27","close":15363.6367},{"date":"2018-02-28","close":15045.4541},{"date":"2018-03-02","close":16636.3633},{"date":"2018-03-05","close":17045.4551},{"date":"2018-03-06","close":17227.2734},{"date":"2018-03-07","close":16500.0},{"date":"2018-03-08","close":16318.1816},{"date":"2018-03-09","close":16454.5449},{"date":"2018-03-12","close":16363.6367},{"date":"2018-03-13","close":15727.2725},{"date":"2018-03-14","close":15863.6367},{"date":"2018-03-15","close":15090.9092},{"date":"2018-03-16","close":15954.5459},{"date":"2018-03-19","close":15500.0},{"date":"2018-03-20","close":16500.0},{"date":"2018-03-21","close":16090.9092},{"date":"2018-03-22","close":15363.6367},{"date":"2018-03-23","close":14590.9092},{"date":"2018-03-26","close":14590.9092},{"date":"2018-03-27","close":14181.8184},{"date":"2018-03-28","close":13227.2725},{"date":"2018-03-29","close":13136.3633},{"date":"2018-03-30","close":13818.1816},{"date":"2018-04-02","close":12636.3633},{"date":"2018-04-03","close":12863.6367},{"date":"2018-04-04","close":12409.0908},{"date":"2018-04-05","close":12045.4541},{"date":"2018-04-06","close":11500.0},{"date":"2018-04-09","close":11681.8184},{"date":"2018-04-10","close":11772.7275},{"date":"2018-04-11","close":11454.5459},{"date":"2018-04-12","close":13500.0},{"date":"2018-04-13","close":13409.0908},{"date":"2018-04-16","close":14000.0},{"date":"2018-04-17","close":15000.0},{"date":"2018-04-18","close":16363.6367},{"date":"2018-04-19","close":15818.1816},{"date":"2018-04-20","close":16545.4551},{"date":"2018-04-23","close":17136.3633},{"date":"2018-04-24","close":18136.3633},{"date":"2018-04-25","close":16272.7275},{"date":"2018-04-26","close":16636.3633},{"date":"2018-04-27","close":16818.1816},{"date":"2018-04-30","close":17590.9082},{"date":"2018-05-02","close":16454.5449},{"date":"2018-05-03","close":16272.7275},{"date":"2018-05-04","close":16818.1816},{"date":"2018-05-08","close":16000.0},{"date":"2018-05-09","close":15363.6367},{"date":"2018-05-10","close":15681.8184},{"date":"2018-05-11","close":15363.6367},{"date":"2018-05-14","close":14590.9092},{"date":"2018-05-15","close":15000.0},{"date":"2018-05-16","close":14090.9092},{"date":"2018-05-17","close":13681.8184},{"date":"2018-05-18","close":13863.6367},{"date":"2018-05-21","close":14000.0},{"date":"2018-05-23","close":13227.2725},{"date":"2018-05-24","close":12818.1816},{"date":"2018-05-25","close":12409.0908},{"date":"2018-05-28","close":12954.5459},{"date":"2018-05-29","close":12227.2725},{"date":"2018-05-30","close":13590.9092},{"date":"2018-05-31","close":12863.6367},{"date":"2018-06-01","close":12636.3633},{"date":"2018-06-04","close":12727.2725},{"date":"2018-06-05","close":12272.7275},{"date":"2018-06-07","close":12545.4541},{"date":"2018-06-08","close":12318.1816},{"date":"2018-06-11","close":11818.1816},{"date":"2018-06-12","close":11636.3633},{"date":"2018-06-14","close":11318.1816},{"date":"2018-06-15","close":11590.9092},{"date":"2018-06-18","close":10545.4541},{"date":"2018-06-19","close":10409.0908},{"date":"2018-06-20","close":9227.2725},{"date":"2018-06-21","close":9054.5459},{"date":"2018-06-22","close":11727.2725},{"date":"2018-06-25","close":10727.2725},{"date":"2018-06-26","close":9954.5459},{"date":"2018-06-27","close":9863.6367},{"date":"2018-06-28","close":9545.4541},{"date":"2018-06-29","close":9818.1816},{"date":"2018-07-02","close":9409.0908},{"date":"2018-07-03","close":11363.6367},{"date":"2018-07-04","close":10454.5459},{"date":"2018-07-05","close":11227.2725},{"date":"2018-07-06","close":11590.9092},{"date":"2018-07-09","close":12636.3633},{"date":"2018-07-10","close":12545.4541},{"date":"2018-07-11","close":12272.7275},{"date":"2018-07-12","close":11727.2725},{"date":"2018-07-13","close":11500.0},{"date":"2018-07-16","close":11545.4541},{"date":"2018-07-17","close":12590.9092},{"date":"2018-07-18","close":12818.1816},{"date":"2018-07-19","close":12318.1816},{"date":"2018-07-20","close":12409.0908},{"date":"2018-07-23","close":11772.7275},{"date":"2018-07-24","close":12409.0908},{"date":"2018-07-25","close":12636.3633},{"date":"2018-07-26","close":12954.5459},{"date":"2018-07-27","close":12545.4541},{"date":"2018-07-30","close":12181.8184},{"date":"2018-07-31","close":11954.5459},{"date":"2018-08-01","close":11545.4541},{"date":"2018-08-02","close":11636.3633},{"date":"2018-08-03","close":11136.3633},{"date":"2018-08-06","close":11045.4541},{"date":"2018-08-07","close":10545.4541},{"date":"2018-08-08","close":10363.6367},{"date":"2018-08-09","close":10454.5459},{"date":"2018-08-10","close":10318.1816},{"date":"2018-08-13","close":10181.8184},{"date":"2018-08-14","close":9909.0908},{"date":"2018-08-16","close":10136.3633},{"date":"2018-08-17","close":10409.0908},{"date":"2018-08-20","close":10318.1816},{"date":"2018-08-21","close":10636.3633},{"date":"2018-08-22","close":11227.2725},{"date":"2018-08-23","close":11181.8184},{"date":"2018-08-24","close":10909.0908},{"date":"2018-08-27","close":10772.7275},{"date":"2018-08-28","close":10863.6367},{"date":"2018-08-29","close":11318.1816},{"date":"2018-08-30","close":11272.7275},{"date":"2018-08-31","close":11136.3633},{"date":"2018-09-03","close":11318.1816},{"date":"2018-09-04","close":11272.7275},{"date":"2018-09-05","close":11500.0},{"date":"2018-09-06","close":10681.8184},{"date":"2018-09-07","close":10909.0908},{"date":"2018-09-10","close":10500.0},{"date":"2018-09-11","close":10545.4541},{"date":"2018-09-12","close":10227.2725},{"date":"2018-09-13","close":10500.0},{"date":"2018-09-14","close":10681.8184},{"date":"2018-09-17","close":10727.2725},{"date":"2018-09-18","close":10318.1816},{"date":"2018-09-19","close":10272.7275},{"date":"2018-09-20","close":10227.2725},{"date":"2018-09-21","close":10409.0908},{"date":"2018-09-27","close":10363.6367},{"date":"2018-09-28","close":10636.3633},{"date":"2018-10-01","close":10636.3633},{"date":"2018-10-02","close":10409.0908},{"date":"2018-10-04","close":10318.1816},{"date":"2018-10-05","close":10000.0},{"date":"2018-10-08","close":9636.3633},{"date":"2018-10-10","close":9009.0908},{"date":"2018-10-11","close":9072.7275},{"date":"2018-10-12","close":9318.1816},{"date":"2018-10-15","close":9954.5459},{"date":"2018-10-16","close":11090.9092},{"date":"2018-10-17","close":10772.7275},{"date":"2018-10-18","close":11318.1816},{"date":"2018-10-19","close":11181.8184},{"date":"2018-10-22","close":10545.4541},{"date":"2018-10-23","close":10136.3633},{"date":"2018-10-24","close":9500.0},{"date":"2018-10-25","close":9081.8184},{"date":"2018-10-26","close":8509.0908},{"date":"2018-10-29","close":7618.1816},{"date":"2018-10-30","close":7890.9092},{"date":"2018-10-31","close":8000.0},{"date":"2018-11-01","close":8645.4541},{"date":"2018-11-02","close":8890.9092},{"date":"2018-11-05","close":10636.3633},{"date":"2018-11-06","close":10818.1816},{"date":"2018-11-07","close":10227.2725},{"date":"2018-11-08","close":10545.4541},{"date":"2018-11-09","close":10454.5459},{"date":"2018-11-12","close":10272.7275},{"date":"2018-11-13","close":10363.6367},{"date":"2018-11-14","close":10909.0908},{"date":"2018-11-15","close":10045.4541},{"date":"2018-11-16","close":9954.5459},{"date":"2018-11-19","close":9772.7275},{"date":"2018-11-20","close":8981.8184},{"date":"2018-11-21","close":8900.0},{"date":"2018-11-22","close":8854.5459},{"date":"2018-11-23","close":8636.3633},{"date":"2018-11-26","close":8681.8184},{"date":"2018-11-27","close":8581.8184},{"date":"2018-11-28","close":9318.1816},{"date":"2018-11-29","close":8900.0},{"date":"2018-11-30","close":8863.6367},{"date":"2018-12-03","close":8763.6367},{"date":"2018-12-04","close":8709.0908},{"date":"2018-12-05","close":8481.8184},{"date":"2018-12-06","close":8072.7271},{"date":"2018-12-07","close":7927.2729},{"date":"2018-12-10","close":7772.7271},{"date":"2018-12-11","close":7563.6362},{"date":"2018-12-12","close":7654.5454},{"date":"2018-12-13","close":7863.6362},{"date":"2018-12-14","close":7590.9092},{"date":"2018-12-17","close":7145.4546},{"date":"2018-12-18","close":7818.1816},{"date":"2018-12-19","close":7709.0908},{"date":"2018-12-20","close":7318.1816},{"date":"2018-12-21","close":7681.8184},{"date":"2018-12-24","close":7754.5454},{"date":"2018-12-26","close":7354.5454},{"date":"2018-12-27","close":7181.8184},{"date":"2018-12-28","close":7272.7271},{"date":"2019-01-02","close":7245.4546},{"date":"2019-01-03","close":7190.9092},{"date":"2019-01-04","close":6909.0908},{"date":"2019-01-07","close":6800.0},{"date":"2019-01-08","close":6763.6362},{"date":"2019-01-09","close":7072.7271},{"date":"2019-01-10","close":7227.2729},{"date":"2019-01-11","close":7100.0},{"date":"2019-01-14","close":7000.0},{"date":"2019-01-15","close":7350.0},{"date":"2019-01-16","close":7250.0},{"date":"2019-01-17","close":7170.0},{"date":"2019-01-18","close":7020.0},{"date":"2019-01-21","close":6730.0},{"date":"2019-01-22","close":6700.0},{"date":"2019-01-23","close":6690.0},{"date":"2019-01-24","close":6740.0},{"date":"2019-01-25","close":6960.0},{"date":"2019-01-28","close":6930.0},{"date":"2019-01-29","close":6700.0},{"date":"2019-01-30","close":6560.0},{"date":"2019-01-31","close":6600.0},{"date":"2019-02-01","close":6150.0},{"date":"2019-02-07","close":5620.0},{"date":"2019-02-08","close":5710.0},{"date":"2019-02-11","close":5750.0},{"date":"2019-02-12","close":5880.0},{"date":"2019-02-13","close":5970.0},{"date":"2019-02-14","close":6280.0},{"date":"2019-02-15","close":6330.0},{"date":"2019-02-18","close":6500.0},{"date":"2019-02-19","close":6450.0},{"date":"2019-02-20","close":6480.0},{"date":"2019-02-21","close":6820.0},{"date":"2019-02-22","close":6700.0},{"date":"2019-02-25","close":6710.0},{"date":"2019-02-26","close":6470.0},{"date":"2019-02-27","close":6600.0},{"date":"2019-02-28","close":6200.0},{"date":"2019-03-04","close":6330.0},{"date":"2019-03-05","close":6250.0},{"date":"2019-03-06","close":6600.0},{"date":"2019-03-07","close":6920.0},{"date":"2019-03-08","close":6890.0},{"date":"2019-03-11","close":6530.0},{"date":"2019-03-12","close":6540.0},{"date":"2019-03-13","close":6380.0},{"date":"2019-03-14","close":6670.0},{"date":"2019-03-15","close":6350.0},{"date":"2019-03-18","close":6540.0},{"date":"2019-03-19","close":6340.0},{"date":"2019-03-20","close":6170.0},{"date":"2019-03-21","close":6370.0},{"date":"2019-03-22","close":6260.0},{"date":"2019-03-25","close":6040.0},{"date":"2019-03-26","close":5970.0},{"date":"2019-03-27","close":5980.0},{"date":"2019-03-28","close":6000.0},{"date":"2019-03-29","close":6080.0},{"date":"2019-04-01","close":6350.0},{"date":"2019-04-02","close":7440.0},{"date":"2019-04-03","close":7210.0},{"date":"2019-04-04","close":7300.0},{"date":"2019-04-05","close":6790.0},{"date":"2019-04-08","close":6980.0},{"date":"2019-04-09","close":6780.0},{"date":"2019-04-10","close":6890.0},{"date":"2019-04-11","close":6800.0},{"date":"2019-04-12","close":6750.0},{"date":"2019-04-15","close":6620.0},{"date":"2019-04-16","close":6660.0},{"date":"2019-04-17","close":6540.0},{"date":"2019-04-18","close":6440.0},{"date":"2019-04-19","close":6440.0},{"date":"2019-04-22","close":6570.0},{"date":"2019-04-23","close":6720.0},{"date":"2019-04-24","close":6700.0},{"date":"2019-04-25","close":6320.0},{"date":"2019-04-26","close":6190.0},{"date":"2019-04-29","close":6080.0},{"date":"2019-04-30","close":6140.0},{"date":"2019-05-02","close":6150.0},{"date":"2019-05-03","close":6310.0},{"date":"2019-05-07","close":6350.0},{"date":"2019-05-08","close":6150.0},{"date":"2019-05-09","close":6080.0},{"date":"2019-05-10","close":6170.0},{"date":"2019-05-13","close":6650.0},{"date":"2019-05-14","close":7130.0},{"date":"2019-05-15","close":7220.0},{"date":"2019-05-16","close":7160.0},{"date":"2019-05-17","close":6620.0},{"date":"2019-05-20","close":6700.0},{"date":"2019-05-21","close":6660.0},{"date":"2019-05-22","close":6690.0},{"date":"2019-05-23","close":6220.0},{"date":"2019-05-24","close":6260.0},{"date":"2019-05-27","close":6590.0},{"date":"2019-05-28","close":6550.0},{"date":"2019-05-29","close":6290.0},{"date":"2019-05-30","close":6410.0},{"date":"2019-05-31","close":6280.0},{"date":"2019-06-03","close":6120.0},{"date":"2019-06-04","close":5980.0},{"date":"2019-06-05","close":6000.0},{"date":"2019-06-07","close":6020.0},{"date":"2019-06-10","close":6030.0},{"date":"2019-06-11","close":6150.0},{"date":"2019-06-12","close":6100.0},{"date":"2019-06-13","close":6090.0},{"date":"2019-06-14","close":6230.0},{"date":"2019-06-17","close":6400.0},{"date":"2019-06-18","close":6230.0},{"date":"2019-06-19","close":6250.0},{"date":"2019-06-20","close":6400.0},{"date":"2019-06-21","close":6540.0},{"date":"2019-06-24","close":6750.0},{"date":"2019-06-25","close":8770.0},{"date":"2019-06-26","close":10150.0},{"date":"2019-06-27","close":9690.0},{"date":"2019-06-28","close":8900.0},{"date":"2019-07-01","close":8400.0},{"date":"2019-07-02","close":8150.0},{"date":"2019-07-03","close":8410.0},{"date":"2019-07-04","close":8370.0},{"date":"2019-07-05","close":8080.0},{"date":"2019-07-08","close":7680.0},{"date":"2019-07-09","close":8250.0},{"date":"2019-07-10","close":8460.0},{"date":"2019-07-11","close":7970.0},{"date":"2019-07-12","close":7650.0},{"date":"2019-07-15","close":7200.0},{"date":"2019-07-16","close":7060.0},{"date":"2019-07-17","close":7140.0},{"date":"2019-07-18","close":6980.0},{"date":"2019-07-19","close":7090.0},{"date":"2019-07-22","close":7110.0},{"date":"2019-07-23","close":7090.0},{"date":"2019-07-24","close":6880.0},{"date":"2019-07-25","close":7020.0},{"date":"2019-07-26","close":6920.0},{"date":"2019-07-29","close":6440.0},{"date":"2019-07-30","close":6710.0},{"date":"2019-07-31","close":6730.0},{"date":"2019-08-01","close":6530.0},{"date":"2019-08-02","close":6670.0},{"date":"2019-08-05","close":6770.0},{"date":"2019-08-06","close":7370.0},{"date":"2019-08-07","close":7440.0},{"date":"2019-08-08","close":7500.0},{"date":"2019-08-09","close":8040.0},{"date":"2019-08-12","close":8020.0},{"date":"2019-08-13","close":7980.0},{"date":"2019-08-14","close":7730.0},{"date":"2019-08-16","close":7540.0},{"date":"2019-08-19","close":7570.0},{"date":"2019-08-20","close":7680.0},{"date":"2019-08-21","close":7550.0},{"date":"2019-08-22","close":7290.0},{"date":"2019-08-23","close":7730.0},{"date":"2019-08-26","close":7600.0},{"date":"2019-08-27","close":7380.0},{"date":"2019-08-28","close":7310.0},{"date":"2019-08-29","close":7000.0},{"date":"2019-08-30","close":7100.0},{"date":"2019-09-02","close":7400.0},{"date":"2019-09-03","close":8420.0},{"date":"2019-09-04","close":8280.0},{"date":"2019-09-05","close":8100.0},{"date":"2019-09-06","close":8370.0},{"date":"2019-09-09","close":8230.0},{"date":"2019-09-10","close":8300.0},{"date":"2019-09-11","close":8330.0},{"date":"2019-09-16","close":8710.0},{"date":"2019-09-17","close":8700.0},{"date":"2019-09-18","close":9250.0},{"date":"2019-09-19","close":9300.0},{"date":"2019-09-20","close":9670.0},{"date":"2019-09-23","close":9480.0},{"date":"2019-09-24","close":9500.0},{"date":"2019-09-25","close":8400.0},{"date":"2019-09-26","close":8750.0},{"date":"2019-09-27","close":8650.0},{"date":"2019-09-30","close":8830.0},{"date":"2019-10-01","close":8940.0},{"date":"2019-10-02","close":8770.0},{"date":"2019-10-04","close":8650.0},{"date":"2019-10-07","close":8230.0},{"date":"2019-10-08","close":8890.0},{"date":"2019-10-10","close":8810.0},{"date":"2019-10-11","close":8700.0},{"date":"2019-10-14","close":8530.0},{"date":"2019-10-15","close":8420.0},{"date":"2019-10-16","close":8490.0},{"date":"2019-10-17","close":8820.0},{"date":"2019-10-18","close":8620.0},{"date":"2019-10-21","close":8430.0},{"date":"2019-10-22","close":8810.0},{"date":"2019-10-23","close":8930.0},{"date":"2019-10-24","close":8910.0},{"date":"2019-10-25","close":9200.0},{"date":"2019-10-28","close":9660.0},{"date":"2019-10-29","close":9750.0},{"date":"2019-10-30","close":10750.0},{"date":"2019-10-31","close":11750.0},{"date":"2019-11-01","close":11750.0},{"date":"2019-11-04","close":15250.0},{"date":"2019-11-05","close":12250.0},{"date":"2019-11-06","close":13300.0},{"date":"2019-11-07","close":12500.0},{"date":"2019-11-08","close":12100.0},{"date":"2019-11-11","close":11500.0},{"date":"2019-11-12","close":11600.0},{"date":"2019-11-13","close":11600.0},{"date":"2019-11-14","close":12450.0},{"date":"2019-11-15","close":12600.0},{"date":"2019-11-18","close":12650.0},{"date":"2019-11-19","close":12600.0},{"date":"2019-11-20","close":12250.0},{"date":"2019-11-21","close":13200.0},{"date":"2019-11-22","close":12950.0},{"date":"2019-11-25","close":10900.0},{"date":"2019-11-26","close":10500.0},{"date":"2019-11-27","close":10250.0},{"date":"2019-11-28","close":10300.0},{"date":"2019-11-29","close":9210.0},{"date":"2019-12-02","close":9120.0},{"date":"2019-12-03","close":8640.0},{"date":"2019-12-04","close":8800.0},{"date":"2019-12-05","close":8510.0},{"date":"2019-12-06","close":8530.0},{"date":"2019-12-09","close":8450.0},{"date":"2019-12-10","close":8700.0},{"date":"2019-12-11","close":8370.0},{"date":"2019-12-12","close":8380.0},{"date":"2019-12-13","close":8360.0},{"date":"2019-12-16","close":8430.0},{"date":"2019-12-17","close":8040.0},{"date":"2019-12-18","close":8100.0},{"date":"2019-12-19","close":7920.0},{"date":"2019-12-20","close":7960.0},{"date":"2019-12-23","close":7840.0},{"date":"2019-12-24","close":7730.0},{"date":"2019-12-26","close":7800.0},{"date":"2019-12-27","close":7990.0},{"date":"2019-12-30","close":7730.0},{"date":"2020-01-02","close":8150.0},{"date":"2020-01-03","close":8050.0},{"date":"2020-01-06","close":8530.0},{"date":"2020-01-07","close":8430.0},{"date":"2020-01-08","close":8810.0},{"date":"2020-01-09","close":8330.0},{"date":"2020-01-10","close":8160.0},{"date":"2020-01-13","close":8380.0},{"date":"2020-01-14","close":8840.0},{"date":"2020-01-15","close":8770.0},{"date":"2020-01-16","close":8750.0},{"date":"2020-01-17","close":9250.0},{"date":"2020-01-20","close":9000.0},{"date":"2020-01-21","close":8770.0},{"date":"2020-01-22","close":8640.0},{"date":"2020-01-23","close":8640.0},{"date":"2020-01-28","close":8260.0},{"date":"2020-01-29","close":8300.0},{"date":"2020-01-30","close":8000.0},{"date":"2020-01-31","close":7600.0},{"date":"2020-02-03","close":7750.0},{"date":"2020-02-04","close":6820.0},{"date":"2020-02-05","close":7100.0},{"date":"2020-02-06","close":7100.0},{"date":"2020-02-07","close":7130.0},{"date":"2020-02-10","close":7030.0},{"date":"2020-02-11","close":6980.0},{"date":"2020-02-12","close":7260.0},{"date":"2020-02-13","close":7280.0},{"date":"2020-02-14","close":7200.0},{"date":"2020-02-17","close":7100.0},{"date":"2020-02-18","close":6980.0},{"date":"2020-02-19","close":7180.0},{"date":"2020-02-20","close":6950.0},{"date":"2020-02-21","close":6920.0},{"date":"2020-02-24","close":6450.0},{"date":"2020-02-25","close":6960.0},{"date":"2020-02-26","close":6940.0},{"date":"2020-02-27","close":6610.0},{"date":"2020-02-28","close":6310.0},{"date":"2020-03-02","close":6580.0},{"date":"2020-03-03","close":6550.0},{"date":"2020-03-04","close":6740.0},{"date":"2020-03-05","close":6940.0},{"date":"2020-03-06","close":6700.0},{"date":"2020-03-09","close":6040.0},{"date":"2020-03-10","close":6130.0},{"date":"2020-03-11","close":5710.0},{"date":"2020-03-12","close":5450.0},{"date":"2020-03-13","close":5050.0},{"date":"2020-03-16","close":4650.0},{"date":"2020-03-17","close":4690.0},{"date":"2020-03-18","close":4170.0},{"date":"2020-03-19","close":3330.0},{"date":"2020-03-20","close":4325.0},{"date":"2020-03-23","close":4215.0},{"date":"2020-03-24","close":4430.0},{"date":"2020-03-25","close":4530.0},{"date":"2020-03-26","close":4575.0},{"date":"2020-03-27","close":4565.0},{"date":"2020-03-30","close":4445.0},{"date":"2020-03-31","close":4565.0},{"date":"2020-04-01","close":4610.0},{"date":"2020-04-02","close":4780.0},{"date":"2020-04-03","close":4840.0},{"date":"2020-04-06","close":5430.0},{"date":"2020-04-07","close":6200.0},{"date":"2020-04-08","close":6020.0},{"date":"2020-04-09","close":6080.0},{"date":"2020-04-10","close":5700.0},{"date":"2020-04-13","close":5350.0},{"date":"2020-04-14","close":5370.0},{"date":"2020-04-16","close":5500.0},{"date":"2020-04-17","close":5780.0},{"date":"2020-04-20","close":5810.0},{"date":"2020-04-21","close":5630.0},{"date":"2020-04-22","close":5890.0},{"date":"2020-04-23","close":6030.0},{"date":"2020-04-24","close":5740.0},{"date":"2020-04-27","close":6030.0},{"date":"2020-04-28","close":6750.0},{"date":"2020-04-29","close":6620.0},{"date":"2020-05-04","close":6780.0},{"date":"2020-05-06","close":6790.0},{"date":"2020-05-07","close":7120.0},{"date":"2020-05-08","close":7460.0},{"date":"2020-05-11","close":6920.0},{"date":"2020-05-12","close":6850.0},{"date":"2020-05-13","close":6810.0},{"date":"2020-05-14","close":7120.0},{"date":"2020-05-15","close":7050.0},{"date":"2020-05-18","close":7200.0},{"date":"2020-05-19","close":7180.0},{"date":"2020-05-20","close":7220.0},{"date":"2020-05-21","close":7070.0},{"date":"2020-05-22","close":6820.0},{"date":"2020-05-25","close":6680.0},{"date":"2020-05-26","close":6870.0},{"date":"2020-05-27","close":6730.0},{"date":"2020-05-28","close":6720.0},{"date":"2020-05-29","close":6830.0},{"date":"2020-06-01","close":6850.0},{"date":"2020-06-02","close":6990.0},{"date":"2020-06-03","close":6810.0},{"date":"2020-06-04","close":6810.0},{"date":"2020-06-05","close":6880.0},{"date":"2020-06-08","close":7040.0},{"date":"2020-06-09","close":6800.0},{"date":"2020-06-10","close":6730.0},{"date":"2020-06-11","close":6370.0},{"date":"2020-06-12","close":6160.0},{"date":"2020-06-15","close":5350.0},{"date":"2020-06-16","close":5640.0},{"date":"2020-06-17","close":5700.0},{"date":"2020-06-18","close":5830.0},{"date":"2020-06-19","close":5800.0},{"date":"2020-06-22","close":5840.0},{"date":"2020-06-23","close":6130.0},{"date":"2020-06-24","close":6650.0},{"date":"2020-06-25","close":6260.0},{"date":"2020-06-26","close":6120.0},{"date":"2020-06-29","close":6240.0},{"date":"2020-06-30","close":6130.0},{"date":"2020-07-01","close":5960.0},{"date":"2020-07-02","close":5970.0},{"date":"2020-07-03","close":6090.0},{"date":"2020-07-06","close":6220.0},{"date":"2020-07-07","close":6250.0},{"date":"2020-07-08","close":6200.0},{"date":"2020-07-09","close":6250.0},{"date":"2020-07-10","close":6140.0},{"date":"2020-07-13","close":6230.0},{"date":"2020-07-14","close":6060.0},{"date":"2020-07-15","close":6060.0},{"date":"2020-07-16","close":5900.0},{"date":"2020-07-17","close":5950.0},{"date":"2020-07-20","close":5930.0},{"date":"2020-07-21","close":5980.0},{"date":"2020-07-22","close":6050.0},{"date":"2020-07-23","close":6020.0},{"date":"2020-07-24","close":5940.0},{"date":"2020-07-27","close":6300.0},{"date":"2020-07-28","close":6710.0},{"date":"2020-07-29","close":6800.0},{"date":"2020-07-30","close":6830.0},{"date":"2020-07-31","close":6740.0},{"date":"2020-08-03","close":7070.0},{"date":"2020-08-04","close":7060.0},{"date":"2020-08-05","close":6940.0},{"date":"2020-08-06","close":7000.0},{"date":"2020-08-07","close":7670.0},{"date":"2020-08-10","close":7700.0},{"date":"2020-08-11","close":7480.0},{"date":"2020-08-12","close":6960.0},{"date":"2020-08-13","close":6980.0},{"date":"2020-08-14","close":6950.0},{"date":"2020-08-18","close":6710.0},{"date":"2020-08-19","close":6630.0},{"date":"2020-08-20","close":6400.0},{"date":"2020-08-21","close":6400.0},{"date":"2020-08-24","close":6270.0},{"date":"2020-08-25","close":6380.0},{"date":"2020-08-26","close":6230.0},{"date":"2020-08-27","close":6230.0},{"date":"2020-08-28","close":6240.0},{"date":"2020-08-31","close":6300.0},{"date":"2020-09-01","close":6500.0},{"date":"2020-09-02","close":6480.0},{"date":"2020-09-03","close":6260.0},{"date":"2020-09-04","close":5990.0},{"date":"2020-09-07","close":6010.0},{"date":"2020-09-08","close":6000.0},{"date":"2020-09-09","close":5880.0},{"date":"2020-09-10","close":5920.0},{"date":"2020-09-11","close":6090.0},{"date":"2020-09-14","close":6010.0},{"date":"2020-09-15","close":6030.0},{"date":"2020-09-16","close":5980.0},{"date":"2020-09-17","close":5980.0},{"date":"2020-09-18","close":5900.0},{"date":"2020-09-21","close":5810.0},{"date":"2020-09-22","close":5660.0},{"date":"2020-09-23","close":5550.0},{"date":"2020-09-24","close":5570.0},{"date":"2020-09-25","close":5860.0},{"date":"2020-09-28","close":5810.0},{"date":"2020-09-29","close":5850.0},{"date":"2020-10-05","close":5800.0},{"date":"2020-10-06","close":5870.0},{"date":"2020-10-07","close":5940.0},{"date":"2020-10-08","close":5920.0},{"date":"2020-10-12","close":6080.0},{"date":"2020-10-13","close":6100.0},{"date":"2020-10-14","close":6080.0},{"date":"2020-10-15","close":5940.0},{"date":"2020-10-16","close":5990.0},{"date":"2020-10-19","close":6060.0},{"date":"2020-10-20","close":5990.0},{"date":"2020-10-21","close":6040.0},{"date":"2020-10-22","close":7080.0},{"date":"2020-10-23","close":6790.0},{"date":"2020-10-26","close":6330.0},{"date":"2020-10-27","close":6220.0},{"date":"2020-10-28","close":6620.0},{"date":"2020-10-29","close":6460.0},{"date":"2020-10-30","close":6360.0},{"date":"2020-11-02","close":6870.0},{"date":"2020-11-03","close":6720.0},{"date":"2020-11-04","close":6730.0},{"date":"2020-11-05","close":7230.0},{"date":"2020-11-06","close":7580.0},{"date":"2020-11-09","close":7250.0},{"date":"2020-11-10","close":7230.0},{"date":"2020-11-11","close":6930.0},{"date":"2020-11-12","close":6900.0},{"date":"2020-11-13","close":6870.0},{"date":"2020-11-16","close":6740.0},{"date":"2020-11-17","close":7020.0},{"date":"2020-11-18","close":7720.0},{"date":"2020-11-19","close":8030.0},{"date":"2020-11-20","close":7810.0},{"date":"2020-11-23","close":8190.0},{"date":"2020-11-24","close":10200.0},{"date":"2020-11-25","close":10650.0},{"date":"2020-11-26","close":10700.0},{"date":"2020-11-27","close":10100.0},{"date":"2020-11-30","close":10100.0},{"date":"2020-12-01","close":10150.0},{"date":"2020-12-02","close":9680.0},{"date":"2020-12-03","close":9440.0},{"date":"2020-12-04","close":9740.0},{"date":"2020-12-07","close":9180.0},{"date":"2020-12-08","close":9220.0},{"date":"2020-12-09","close":8830.0},{"date":"2020-12-10","close":8830.0},{"date":"2020-12-11","close":8840.0},{"date":"2020-12-14","close":9040.0},{"date":"2020-12-15","close":9370.0},{"date":"2020-12-16","close":9230.0},{"date":"2020-12-17","close":9560.0},{"date":"2020-12-18","close":9200.0},{"date":"2020-12-21","close":8920.0},{"date":"2020-12-22","close":8310.0},{"date":"2020-12-23","close":8190.0},{"date":"2020-12-24","close":7970.0},{"date":"2020-12-28","close":7780.0},{"date":"2020-12-29","close":7850.0},{"date":"2020-12-30","close":7870.0},{"date":"2021-01-04","close":8090.0},{"date":"2021-01-05","close":7830.0},{"date":"2021-01-06","close":8310.0},{"date":"2021-01-07","close":8740.0},{"date":"2021-01-08","close":10250.0},{"date":"2021-01-11","close":10500.0},{"date":"2021-01-12","close":9160.0},{"date":"2021-01-13","close":8760.0},{"date":"2021-01-14","close":8600.0},{"date":"2021-01-15","close":8330.0},{"date":"2021-01-18","close":8800.0},{"date":"2021-01-19","close":8550.0},{"date":"2021-01-20","close":8840.0},{"date":"2021-01-21","close":9600.0},{"date":"2021-01-22","close":9020.0},{"date":"2021-01-25","close":8770.0},{"date":"2021-01-26","close":9200.0},{"date":"2021-01-27","close":8830.0},{"date":"2021-01-28","close":8690.0},{"date":"2021-01-29","close":8280.0},{"date":"2021-02-01","close":8290.0},{"date":"2021-02-02","close":8360.0},{"date":"2021-02-03","close":8520.0},{"date":"2021-02-04","close":8580.0},{"date":"2021-02-05","close":8270.0},{"date":"2021-02-08","close":8580.0},{"date":"2021-02-09","close":9130.0},{"date":"2021-02-10","close":9030.0},{"date":"2021-02-15","close":9120.0},{"date":"2021-02-16","close":9440.0},{"date":"2021-02-17","close":9450.0},{"date":"2021-02-18","close":9730.0},{"date":"2021-02-19","close":10150.0},{"date":"2021-02-22","close":13150.0},{"date":"2021-02-23","close":11700.0},{"date":"2021-02-24","close":12350.0},{"date":"2021-02-25","close":12350.0},{"date":"2021-02-26","close":10500.0},{"date":"2021-03-02","close":10250.0},{"date":"2021-03-03","close":10300.0},{"date":"2021-03-04","close":10350.0},{"date":"2021-03-05","close":10250.0},{"date":"2021-03-08","close":10650.0},{"date":"2021-03-09","close":13500.0},{"date":"2021-03-10","close":13600.0},{"date":"2021-03-11","close":13400.0},{"date":"2021-03-12","close":13850.0},{"date":"2021-03-15","close":12450.0},{"date":"2021-03-16","close":12000.0},{"date":"2021-03-17","close":12000.0},{"date":"2021-03-18","close":13100.0},{"date":"2021-03-19","close":13700.0},{"date":"2021-03-22","close":14000.0},{"date":"2021-03-23","close":13150.0},{"date":"2021-03-24","close":13000.0},{"date":"2021-03-25","close":13050.0},{"date":"2021-03-26","close":13300.0},{"date":"2021-03-29","close":13050.0},{"date":"2021-03-30","close":13900.0},{"date":"2021-03-31","close":13700.0},{"date":"2021-04-01","close":14200.0},{"date":"2021-04-02","close":15400.0},{"date":"2021-04-05","close":15050.0},{"date":"2021-04-06","close":15400.0},{"date":"2021-04-07","close":14650.0},{"date":"2021-04-08","close":14250.0},{"date":"2021-04-09","close":14600.0},{"date":"2021-04-12","close":15000.0},{"date":"2021-04-13","close":14400.0},{"date":"2021-04-14","close":15850.0},{"date":"2021-04-15","close":14950.0},{"date":"2021-04-16","close":14650.0},{"date":"2021-04-19","close":13900.0},{"date":"2021-04-20","close":13500.0},{"date":"2021-04-21","close":13800.0},{"date":"2021-04-22","close":13000.0},{"date":"2021-04-23","close":12250.0},{"date":"2021-04-26","close":12450.0},{"date":"2021-04-27","close":12250.0},{"date":"2021-04-28","close":12100.0},{"date":"2021-04-29","close":11900.0},{"date":"2021-04-30","close":11650.0},{"date":"2021-05-03","close":11750.0},{"date":"2021-05-04","close":12150.0},{"date":"2021-05-06","close":12100.0},{"date":"2021-05-07","close":11950.0},{"date":"2021-05-10","close":12000.0},{"date":"2021-05-11","close":11550.0},{"date":"2021-05-12","close":12150.0},{"date":"2021-05-13","close":11250.0},{"date":"2021-05-14","close":11300.0},{"date":"2021-05-17","close":10700.0},{"date":"2021-05-18","close":11200.0},{"date":"2021-05-20","close":9990.0},{"date":"2021-05-21","close":9500.0},{"date":"2021-05-24","close":9350.0},{"date":"2021-05-25","close":9280.0},{"date":"2021-05-26","close":9660.0},{"date":"2021-05-27","close":9720.0},{"date":"2021-05-28","close":9900.0},{"date":"2021-05-31","close":9410.0},{"date":"2021-06-01","close":9490.0},{"date":"2021-06-02","close":9250.0},{"date":"2021-06-03","close":9620.0},{"date":"2021-06-04","close":9330.0},{"date":"2021-06-07","close":9070.0},{"date":"2021-06-08","close":8850.0},{"date":"2021-06-09","close":8720.0},{"date":"2021-06-10","close":8820.0},{"date":"2021-06-11","close":8850.0},{"date":"2021-06-14","close":9130.0},{"date":"2021-06-15","close":9130.0},{"date":"2021-06-16","close":9050.0},{"date":"2021-06-17","close":8940.0},{"date":"2021-06-18","close":9010.0},{"date":"2021-06-21","close":8740.0},{"date":"2021-06-22","close":8610.0},{"date":"2021-06-23","close":8480.0},{"date":"2021-06-24","close":8520.0},{"date":"2021-06-25","close":8600.0},{"date":"2021-06-28","close":8590.0},{"date":"2021-06-29","close":9290.0},{"date":"2021-06-30","close":9100.0},{"date":"2021-07-01","close":9280.0},{"date":"2021-07-02","close":9010.0},{"date":"2021-07-05","close":9170.0},{"date":"2021-07-06","close":9090.0},{"date":"2021-07-07","close":8890.0},{"date":"2021-07-08","close":9070.0},{"date":"2021-07-09","close":8710.0},{"date":"2021-07-12","close":8840.0},{"date":"2021-07-13","close":9060.0},{"date":"2021-07-14","close":9250.0},{"date":"2021-07-15","close":9820.0},{"date":"2021-07-16","close":9390.0},{"date":"2021-07-19","close":9170.0},{"date":"2021-07-20","close":9060.0},{"date":"2021-07-21","close":9750.0},{"date":"2021-07-22","close":9970.0},{"date":"2021-07-23","close":9810.0},{"date":"2021-07-26","close":11400.0},{"date":"2021-07-27","close":10800.0},{"date":"2021-07-28","close":10950.0},{"date":"2021-07-29","close":10750.0},{"date":"2021-07-30","close":10350.0},{"date":"2021-08-02","close":10250.0},{"date":"2021-08-03","close":9980.0},{"date":"2021-08-04","close":10050.0},{"date":"2021-08-05","close":9990.0},{"date":"2021-08-06","close":10000.0},{"date":"2021-08-09","close":10100.0},{"date":"2021-08-10","close":10450.0},{"date":"2021-08-11","close":10650.0},{"date":"2021-08-12","close":10600.0},{"date":"2021-08-13","close":10400.0},{"date":"2021-08-17","close":9980.0},{"date":"2021-08-18","close":10100.0},{"date":"2021-08-19","close":9850.0},{"date":"2021-08-20","close":9840.0},{"date":"2021-08-23","close":10250.0},{"date":"2021-08-24","close":10150.0},{"date":"2021-08-25","close":10000.0},{"date":"2021-08-26","close":9700.0},{"date":"2021-08-27","close":9690.0},{"date":"2021-08-30","close":9830.0},{"date":"2021-08-31","close":9750.0},{"date":"2021-09-01","close":9870.0},{"date":"2021-09-02","close":9890.0},{"date":"2021-09-03","close":9820.0},{"date":"2021-09-06","close":10450.0},{"date":"2021-09-07","close":11400.0},{"date":"2021-09-08","close":11050.0},{"date":"2021-09-09","close":10700.0},{"date":"2021-09-10","close":10550.0},{"date":"2021-09-13","close":10300.0},{"date":"2021-09-14","close":9990.0},{"date":"2021-09-15","close":9990.0},{"date":"2021-09-16","close":10150.0},{"date":"2021-09-17","close":10100.0},{"date":"2021-09-23","close":9760.0},{"date":"2021-09-24","close":9890.0},{"date":"2021-09-27","close":9570.0},{"date":"2021-09-28","close":8820.0},{"date":"2021-09-29","close":8800.0},{"date":"2021-09-30","close":9110.0},{"date":"2021-10-01","close":9150.0},{"date":"2021-10-05","close":9460.0},{"date":"2021-10-06","close":9420.0},{"date":"2021-10-07","close":9620.0},{"date":"2021-10-08","close":9470.0},{"date":"2021-10-12","close":9630.0},{"date":"2021-10-13","close":9430.0},{"date":"2021-10-14","close":9460.0},{"date":"2021-10-15","close":10100.0},{"date":"2021-10-18","close":10450.0},{"date":"2021-10-19","close":10500.0},{"date":"2021-10-20","close":11400.0},{"date":"2021-10-21","close":13300.0},{"date":"2021-10-22","close":13400.0},{"date":"2021-10-25","close":12550.0},{"date":"2021-10-26","close":12200.0},{"date":"2021-10-27","close":12850.0},{"date":"2021-10-28","close":12250.0},{"date":"2021-10-29","close":14400.0},{"date":"2021-11-01","close":15500.0},{"date":"2021-11-02","close":17400.0},{"date":"2021-11-03","close":17650.0},{"date":"2021-11-04","close":16550.0},{"date":"2021-11-05","close":16650.0},{"date":"2021-11-08","close":16650.0},{"date":"2021-11-09","close":17850.0},{"date":"2021-11-10","close":16200.0},{"date":"2021-11-11","close":16600.0},{"date":"2021-11-12","close":19100.0},{"date":"2021-11-15","close":19050.0},{"date":"2021-11-16","close":18000.0},{"date":"2021-11-17","close":18500.0},{"date":"2021-11-18","close":24050.0},{"date":"2021-11-19","close":22350.0},{"date":"2021-11-22","close":23950.0},{"date":"2021-11-23","close":24350.0},{"date":"2021-11-24","close":24500.0},{"date":"2021-11-25","close":30100.0},{"date":"2021-11-26","close":32700.0},{"date":"2021-11-29","close":33000.0},{"date":"2021-11-30","close":30750.0},{"date":"2021-12-01","close":36350.0},{"date":"2021-12-02","close":33000.0},{"date":"2021-12-03","close":33700.0},{"date":"2021-12-06","close":29800.0},{"date":"2021-12-07","close":28500.0},{"date":"2021-12-08","close":29400.0},{"date":"2021-12-09","close":30000.0},{"date":"2021-12-10","close":29250.0},{"date":"2021-12-13","close":28150.0},{"date":"2021-12-14","close":26000.0},{"date":"2021-12-15","close":25150.0},{"date":"2021-12-16","close":25550.0},{"date":"2021-12-17","close":26100.0},{"date":"2021-12-20","close":23450.0},{"date":"2021-12-21","close":25850.0},{"date":"2021-12-22","close":25650.0},{"date":"2021-12-23","close":25300.0},{"date":"2021-12-24","close":27000.0},{"date":"2021-12-27","close":26100.0},{"date":"2021-12-28","close":27400.0},{"date":"2021-12-29","close":26000.0},{"date":"2021-12-30","close":24200.0},{"date":"2022-01-03","close":24000.0},{"date":"2022-01-04","close":22850.0},{"date":"2022-01-05","close":20550.0},{"date":"2022-01-06","close":18650.0},{"date":"2022-01-07","close":18900.0},{"date":"2022-01-10","close":19000.0},{"date":"2022-01-11","close":18550.0},{"date":"2022-01-12","close":18500.0},{"date":"2022-01-13","close":18100.0},{"date":"2022-01-14","close":17900.0},{"date":"2022-01-17","close":17600.0},{"date":"2022-01-18","close":17450.0},{"date":"2022-01-19","close":17400.0},{"date":"2022-01-20","close":18150.0},{"date":"2022-01-21","close":16900.0},{"date":"2022-01-24","close":16300.0},{"date":"2022-01-25","close":15900.0},{"date":"2022-01-26","close":15900.0},{"date":"2022-01-27","close":14800.0},{"date":"2022-01-28","close":14500.0},{"date":"2022-02-03","close":14500.0},{"date":"2022-02-04","close":15350.0},{"date":"2022-02-07","close":15650.0},{"date":"2022-02-08","close":15650.0},{"date":"2022-02-09","close":15650.0},{"date":"2022-02-10","close":16150.0},{"date":"2022-02-11","close":15700.0},{"date":"2022-02-14","close":15150.0},{"date":"2022-02-15","close":15550.0},{"date":"2022-02-16","close":16300.0},{"date":"2022-02-17","close":16400.0},{"date":"2022-02-18","close":16300.0},{"date":"2022-02-21","close":16400.0},{"date":"2022-02-22","close":15400.0},{"date":"2022-02-23","close":15750.0},{"date":"2022-02-24","close":14800.0},{"date":"2022-02-25","close":15600.0},{"date":"2022-02-28","close":15600.0},{"date":"2022-03-02","close":16500.0},{"date":"2022-03-03","close":17550.0},{"date":"2022-03-04","close":17050.0},{"date":"2022-03-07","close":16150.0},{"date":"2022-03-08","close":15900.0},{"date":"2022-03-10","close":15900.0},{"date":"2022-03-11","close":17700.0},{"date":"2022-03-14","close":16750.0},{"date":"2022-03-15","close":16350.0},{"date":"2022-03-16","close":16750.0},{"date":"2022-03-17","close":16750.0},{"date":"2022-03-18","close":18150.0},{"date":"2022-03-21","close":18150.0},{"date":"2022-03-22","close":19800.0},{"date":"2022-03-23","close":19400.0},{"date":"2022-03-24","close":21100.0},{"date":"2022-03-25","close":21250.0},{"date":"2022-03-28","close":21100.0},{"date":"2022-03-29","close":19900.0},{"date":"2022-03-30","close":19900.0},{"date":"2022-03-31","close":19400.0},{"date":"2022-04-01","close":18600.0},{"date":"2022-04-04","close":18900.0},{"date":"2022-04-05","close":19650.0},{"date":"2022-04-06","close":19000.0},{"date":"2022-04-07","close":17400.0},{"date":"2022-04-08","close":17500.0},{"date":"2022-04-11","close":16850.0},{"date":"2022-04-12","close":16750.0},{"date":"2022-04-13","close":16700.0},{"date":"2022-04-14","close":16900.0},{"date":"2022-04-15","close":16250.0},{"date":"2022-04-18","close":15850.0},{"date":"2022-04-19","close":16250.0},{"date":"2022-04-20","close":16900.0},{"date":"2022-04-21","close":16750.0},{"date":"2022-04-22","close":16200.0},{"date":"2022-04-25","close":15200.0},{"date":"2022-04-26","close":15100.0},{"date":"2022-04-27","close":14800.0},{"date":"2022-04-28","close":14450.0},{"date":"2022-04-29","close":14400.0},{"date":"2022-05-02","close":14350.0},{"date":"2022-05-03","close":14300.0},{"date":"2022-05-04","close":13750.0},{"date":"2022-05-06","close":13350.0},{"date":"2022-05-09","close":12950.0},{"date":"2022-05-10","close":13050.0},{"date":"2022-05-11","close":12700.0},{"date":"2022-05-12","close":11600.0},{"date":"2022-05-13","close":11600.0},{"date":"2022-05-16","close":11500.0},{"date":"2022-05-17","close":11450.0},{"date":"2022-05-18","close":11100.0},{"date":"2022-05-19","close":10850.0},{"date":"2022-05-20","close":11150.0},{"date":"2022-05-23","close":11700.0},{"date":"2022-05-24","close":10650.0},{"date":"2022-05-25","close":10750.0},{"date":"2022-05-26","close":10900.0},{"date":"2022-05-27","close":10900.0},{"date":"2022-05-30","close":12000.0},{"date":"2022-05-31","close":11800.0},{"date":"2022-06-02","close":11450.0},{"date":"2022-06-03","close":11300.0},{"date":"2022-06-07","close":11000.0},{"date":"2022-06-08","close":10950.0},{"date":"2022-06-09","close":10950.0},{"date":"2022-06-10","close":10400.0},{"date":"2022-06-13","close":9550.0},{"date":"2022-06-14","close":9560.0},{"date":"2022-06-15","close":9110.0},{"date":"2022-06-16","close":9000.0},{"date":"2022-06-17","close":9100.0},{"date":"2022-06-20","close":8640.0},{"date":"2022-06-21","close":8910.0},{"date":"2022-06-22","close":8430.0},{"date":"2022-06-23","close":7930.0},{"date":"2022-06-24","close":8690.0},{"date":"2022-06-27","close":8790.0},{"date":"2022-06-28","close":8820.0},{"date":"2022-06-29","close":8800.0},{"date":"2022-06-30","close":8570.0},{"date":"2022-07-01","close":8270.0},{"date":"2022-07-04","close":8200.0},{"date":"2022-07-05","close":8710.0},{"date":"2022-07-06","close":8580.0},{"date":"2022-07-07","close":8810.0},{"date":"2022-07-08","close":8920.0},{"date":"2022-07-11","close":8730.0},{"date":"2022-07-12","close":8430.0},{"date":"2022-07-13","close":8770.0},{"date":"2022-07-14","close":8790.0},{"date":"2022-07-15","close":8490.0},{"date":"2022-07-18","close":9320.0},{"date":"2022-07-19","close":9160.0},{"date":"2022-07-20","close":10050.0},{"date":"2022-07-21","close":9400.0},{"date":"2022-07-22","close":9170.0},{"date":"2022-07-25","close":11900.0},{"date":"2022-07-26","close":12800.0},{"date":"2022-07-27","close":12750.0},{"date":"2022-07-28","close":11950.0},{"date":"2022-07-29","close":11800.0},{"date":"2022-08-01","close":11550.0},{"date":"2022-08-02","close":11350.0},{"date":"2022-08-03","close":11250.0},{"date":"2022-08-04","close":10900.0},{"date":"2022-08-05","close":10950.0},{"date":"2022-08-08","close":11300.0},{"date":"2022-08-09","close":11150.0},{"date":"2022-08-10","close":10350.0},{"date":"2022-08-11","close":11100.0},{"date":"2022-08-12","close":10600.0},{"date":"2022-08-16","close":10500.0},{"date":"2022-08-17","close":8880.0},{"date":"2022-08-18","close":8980.0},{"date":"2022-08-19","close":8990.0},{"date":"2022-08-22","close":8930.0},{"date":"2022-08-23","close":8740.0},{"date":"2022-08-24","close":8750.0},{"date":"2022-08-25","close":7680.0},{"date":"2022-08-26","close":8210.0},{"date":"2022-08-29","close":8680.0},{"date":"2022-08-30","close":8690.0},{"date":"2022-08-31","close":8770.0},{"date":"2022-09-01","close":8310.0},{"date":"2022-09-02","close":8110.0},{"date":"2022-09-05","close":7910.0},{"date":"2022-09-06","close":7820.0},{"date":"2022-09-07","close":7530.0},{"date":"2022-09-08","close":7550.0},{"date":"2022-09-13","close":7970.0},{"date":"2022-09-14","close":7660.0},{"date":"2022-09-15","close":8280.0},{"date":"2022-09-16","close":7760.0},{"date":"2022-09-19","close":7220.0},{"date":"2022-09-20","close":7240.0},{"date":"2022-09-21","close":7170.0},{"date":"2022-09-22","close":6970.0},{"date":"2022-09-23","close":6860.0},{"date":"2022-09-26","close":6360.0},{"date":"2022-09-27","close":6450.0},{"date":"2022-09-28","close":5910.0},{"date":"2022-09-29","close":5790.0},{"date":"2022-09-30","close":5820.0},{"date":"2022-10-04","close":6050.0},{"date":"2022-10-05","close":5900.0},{"date":"2022-10-06","close":6040.0},{"date":"2022-10-07","close":5900.0},{"date":"2022-10-11","close":4130.0},{"date":"2022-10-12","close":4015.0},{"date":"2022-10-13","close":3815.0},{"date":"2022-10-14","close":4310.0},{"date":"2022-10-17","close":4270.0},{"date":"2022-10-18","close":4360.0},{"date":"2022-10-19","close":4225.0},{"date":"2022-10-20","close":4080.0},{"date":"2022-10-21","close":3940.0},{"date":"2022-10-24","close":3905.0},{"date":"2022-10-25","close":3830.0},{"date":"2022-10-26","close":3725.0},{"date":"2022-10-27","close":3980.0},{"date":"2022-10-28","close":3560.0},{"date":"2022-10-31","close":3565.0},{"date":"2022-11-01","close":3620.0},{"date":"2022-11-02","close":3665.0},{"date":"2022-11-03","close":3620.0},{"date":"2022-11-04","close":3645.0},{"date":"2022-11-07","close":4090.0},{"date":"2022-11-08","close":4540.0},{"date":"2022-11-09","close":4475.0},{"date":"2022-11-10","close":4155.0},{"date":"2022-11-11","close":4430.0},{"date":"2022-11-14","close":4110.0},{"date":"2022-11-15","close":4435.0},{"date":"2022-11-16","close":4465.0},{"date":"2022-11-17","close":4360.0},{"date":"2022-11-18","close":4190.0},{"date":"2022-11-21","close":4090.0},{"date":"2022-11-22","close":3995.0},{"date":"2022-11-23","close":4150.0},{"date":"2022-11-24","close":4270.0},{"date":"2022-11-25","close":3980.0},{"date":"2022-11-28","close":3885.0},{"date":"2022-11-29","close":4005.0},{"date":"2022-11-30","close":3810.0},{"date":"2022-12-01","close":3890.0},{"date":"2022-12-02","close":3755.0},{"date":"2022-12-05","close":3750.0},{"date":"2022-12-06","close":3665.0},{"date":"2022-12-07","close":3700.0},{"date":"2022-12-08","close":3560.0},{"date":"2022-12-09","close":3650.0},{"date":"2022-12-12","close":3795.0},{"date":"2022-12-13","close":3670.0},{"date":"2022-12-14","close":3800.0},{"date":"2022-12-15","close":3735.0},{"date":"2022-12-16","close":3650.0},{"date":"2022-12-19","close":3575.0},{"date":"2022-12-20","close":3445.0},{"date":"2022-12-21","close":3420.0},{"date":"2022-12-22","close":3395.0},{"date":"2022-12-23","close":3255.0},{"date":"2022-12-26","close":3195.0},{"date":"2022-12-27","close":3205.0},{"date":"2022-12-28","close":3165.0},{"date":"2022-12-29","close":3085.0},{"date":"2023-01-02","close":3005.0},{"date":"2023-01-03","close":3905.0},{"date":"2023-01-04","close":3900.0},{"date":"2023-01-05","close":3745.0},{"date":"2023-01-06","close":3685.0},{"date":"2023-01-09","close":3675.0},{"date":"2023-01-10","close":3625.0},{"date":"2023-01-11","close":3670.0},{"date":"2023-01-12","close":4225.0},{"date":"2023-01-13","close":4420.0},{"date":"2023-01-16","close":4500.0},{"date":"2023-01-17","close":4340.0},{"date":"2023-01-18","close":4605.0},{"date":"2023-01-19","close":4375.0},{"date":"2023-01-20","close":4270.0},{"date":"2023-01-25","close":4410.0},{"date":"2023-01-26","close":4215.0},{"date":"2023-01-27","close":4185.0},{"date":"2023-01-30","close":4200.0},{"date":"2023-01-31","close":4000.0},{"date":"2023-02-01","close":3890.0},{"date":"2023-02-02","close":3890.0},{"date":"2023-02-03","close":4095.0},{"date":"2023-02-06","close":4090.0},{"date":"2023-02-07","close":4035.0},{"date":"2023-02-08","close":4075.0},{"date":"2023-02-09","close":3970.0},{"date":"2023-02-10","close":3725.0},{"date":"2023-02-13","close":3645.0},{"date":"2023-02-14","close":3655.0},{"date":"2023-02-15","close":3500.0},{"date":"2023-02-16","close":4175.0},{"date":"2023-02-17","close":4010.0},{"date":"2023-02-20","close":4150.0},{"date":"2023-02-21","close":4175.0},{"date":"2023-02-22","close":3955.0},{"date":"2023-02-23","close":3975.0},{"date":"2023-02-24","close":3820.0},{"date":"2023-02-27","close":3740.0},{"date":"2023-02-28","close":3780.0},{"date":"2023-03-02","close":3760.0},{"date":"2023-03-03","close":3715.0},{"date":"2023-03-06","close":3625.0},{"date":"2023-03-07","close":3630.0},{"date":"2023-03-08","close":3505.0},{"date":"2023-03-09","close":3405.0},{"date":"2023-03-10","close":3260.0},{"date":"2023-03-13","close":3370.0},{"date":"2023-03-14","close":3440.0},{"date":"2023-03-15","close":3575.0},{"date":"2023-03-16","close":3400.0},{"date":"2023-03-17","close":3650.0},{"date":"2023-03-20","close":3870.0},{"date":"2023-03-21","close":3735.0},{"date":"2023-03-22","close":4080.0},{"date":"2023-03-23","close":3785.0},{"date":"2023-03-24","close":3815.0},{"date":"2023-03-27","close":3390.0},{"date":"2023-03-28","close":3400.0},{"date":"2023-03-29","close":3355.0},{"date":"2023-03-30","close":3380.0},{"date":"2023-03-31","close":3320.0},{"date":"2023-04-03","close":3320.0},{"date":"2023-04-04","close":3320.0},{"date":"2023-04-05","close":3320.0},{"date":"2023-04-06","close":3320.0},{"date":"2023-04-07","close":3320.0},{"date":"2023-04-10","close":3320.0},{"date":"2023-04-11","close":3320.0},{"date":"2023-04-12","close":3320.0},{"date":"2023-04-13","close":3320.0},{"date":"2023-04-14","close":3320.0},{"date":"2023-04-17","close":3320.0},{"date":"2023-04-18","close":3320.0},{"date":"2023-04-19","close":3320.0},{"date":"2023-04-20","close":3320.0},{"date":"2023-04-21","close":3320.0},{"date":"2023-04-24","close":3320.0},{"date":"2023-04-25","close":3320.0},{"date":"2023-04-26","close":3320.0},{"date":"2023-04-27","close":3320.0},{"date":"2023-04-28","close":3320.0},{"date":"2023-05-02","close":3320.0},{"date":"2023-05-03","close":3320.0},{"date":"2023-05-04","close":3320.0},{"date":"2023-05-08","close":3320.0},{"date":"2023-05-09","close":3320.0},{"date":"2023-05-10","close":3320.0},{"date":"2023-05-11","close":3320.0},{"date":"2023-05-12","close":3320.0},{"date":"2023-05-15","close":3320.0},{"date":"2023-05-16","close":3320.0},{"date":"2023-05-17","close":3320.0},{"date":"2023-05-18","close":3320.0},{"date":"2023-05-19","close":3320.0},{"date":"2023-05-22","close":3320.0},{"date":"2023-05-23","close":3320.0},{"date":"2023-05-24","close":3320.0},{"date":"2023-05-25","close":3320.0},{"date":"2023-05-26","close":3320.0},{"date":"2023-05-30","close":3320.0},{"date":"2023-05-31","close":3320.0},{"date":"2023-06-01","close":3320.0},{"date":"2023-06-02","close":3320.0},{"date":"2023-06-05","close":3320.0},{"date":"2023-06-07","close":3320.0},{"date":"2023-06-08","close":3320.0},{"date":"2023-06-09","close":3320.0},{"date":"2023-06-12","close":3320.0},{"date":"2023-06-13","close":3320.0},{"date":"2023-06-14","close":3320.0},{"date":"2023-06-15","close":3320.0},{"date":"2023-06-16","close":3320.0},{"date":"2023-06-19","close":3320.0},{"date":"2023-06-20","close":3320.0},{"date":"2023-06-21","close":3320.0},{"date":"2023-06-22","close":3320.0},{"date":"2023-06-23","close":3320.0},{"date":"2023-06-26","close":3320.0},{"date":"2023-06-27","close":3320.0},{"date":"2023-06-28","close":3320.0},{"date":"2023-06-29","close":3320.0},{"date":"2023-06-30","close":3320.0},{"date":"2023-07-03","close":3320.0},{"date":"2023-07-04","close":3320.0},{"date":"2023-07-05","close":3320.0},{"date":"2023-07-06","close":3320.0},{"date":"2023-07-07","close":3320.0},{"date":"2023-07-10","close":3320.0},{"date":"2023-07-11","close":3320.0},{"date":"2023-07-12","close":3320.0},{"date":"2023-07-13","close":3320.0},{"date":"2023-07-14","close":3320.0},{"date":"2023-07-17","close":3320.0},{"date":"2023-07-18","close":3320.0},{"date":"2023-07-19","close":3320.0},{"date":"2023-07-20","close":3320.0},{"date":"2023-07-21","close":3320.0},{"date":"2023-07-24","close":3320.0},{"date":"2023-07-25","close":3320.0},{"date":"2023-07-26","close":3320.0},{"date":"2023-07-27","close":3320.0},{"date":"2023-07-28","close":3320.0},{"date":"2023-07-31","close":3320.0},{"date":"2023-08-01","close":3320.0},{"date":"2023-08-02","close":3320.0},{"date":"2023-08-03","close":3320.0},{"date":"2023-08-04","close":3320.0},{"date":"2023-08-07","close":3320.0},{"date":"2023-08-08","close":3320.0},{"date":"2023-08-09","close":3320.0},{"date":"2023-08-10","close":3320.0},{"date":"2023-08-11","close":3320.0},{"date":"2023-08-14","close":3320.0},{"date":"2023-08-16","close":3320.0},{"date":"2023-08-17","close":3320.0},{"date":"2023-08-18","close":3320.0},{"date":"2023-08-21","close":3320.0},{"date":"2023-08-22","close":3320.0},{"date":"2023-08-23","close":3320.0},{"date":"2023-08-24","close":3320.0},{"date":"2023-08-25","close":3320.0},{"date":"2023-08-28","close":3320.0},{"date":"2023-08-29","close":3320.0},{"date":"2023-08-30","close":3320.0},{"date":"2023-08-31","close":3320.0},{"date":"2023-09-01","close":3320.0},{"date":"2023-09-04","close":3320.0},{"date":"2023-09-05","close":3320.0},{"date":"2023-09-06","close":3320.0},{"date":"2023-09-07","close":3320.0},{"date":"2023-09-08","close":3320.0},{"date":"2023-09-11","close":3320.0},{"date":"2023-09-12","close":3320.0},{"date":"2023-09-13","close":3320.0},{"date":"2023-09-14","close":3320.0},{"date":"2023-09-15","close":3320.0},{"date":"2023-09-18","close":3320.0},{"date":"2023-09-19","close":3320.0},{"date":"2023-09-20","close":3320.0},{"date":"2023-09-21","close":3320.0},{"date":"2023-09-22","close":3320.0},{"date":"2023-09-25","close":3320.0},{"date":"2023-09-26","close":3320.0},{"date":"2023-09-27","close":3320.0},{"date":"2023-10-04","close":3320.0},{"date":"2023-10-05","close":3320.0},{"date":"2023-10-06","close":3320.0},{"date":"2023-10-10","close":3320.0},{"date":"2023-10-11","close":3320.0},{"date":"2023-10-12","close":3320.0},{"date":"2023-10-13","close":3320.0},{"date":"2023-10-16","close":3320.0},{"date":"2023-10-17","close":3320.0},{"date":"2023-10-18","close":3320.0},{"date":"2023-10-19","close":3320.0},{"date":"2023-10-20","close":3320.0},{"date":"2023-10-23","close":3320.0},{"date":"2023-10-24","close":3320.0},{"date":"2023-10-25","close":3320.0},{"date":"2023-10-26","close":3320.0},{"date":"2023-10-27","close":3320.0},{"date":"2023-10-30","close":3320.0},{"date":"2023-10-31","close":3320.0},{"date":"2023-11-01","close":3320.0},{"date":"2023-11-02","close":3320.0},{"date":"2023-11-03","close":3320.0},{"date":"2023-11-06","close":3320.0},{"date":"2023-11-07","close":3320.0},{"date":"2023-11-08","close":3320.0},{"date":"2023-11-09","close":3320.0},{"date":"2023-11-10","close":3320.0},{"date":"2023-11-13","close":3320.0},{"date":"2023-11-14","close":3320.0},{"date":"2023-11-15","close":3320.0},{"date":"2023-11-16","close":3320.0},{"date":"2023-11-17","close":3320.0},{"date":"2023-11-20","close":3320.0},{"date":"2023-11-21","close":3320.0},{"date":"2023-11-22","close":3320.0},{"date":"2023-11-23","close":3320.0},{"date":"2023-11-24","close":3320.0},{"date":"2023-11-27","close":3320.0},{"date":"2023-11-28","close":3320.0},{"date":"2023-11-29","close":3320.0},{"date":"2023-11-30","close":3320.0},{"date":"2023-12-01","close":3320.0},{"date":"2023-12-04","close":3320.0},{"date":"2023-12-05","close":3320.0},{"date":"2023-12-06","close":3320.0},{"date":"2023-12-07","close":3320.0},{"date":"2023-12-08","close":3320.0},{"date":"2023-12-11","close":3320.0},{"date":"2023-12-12","close":3320.0},{"date":"2023-12-13","close":3320.0},{"date":"2023-12-14","close":3320.0},{"date":"2023-12-15","close":3320.0},{"date":"2023-12-18","close":3320.0},{"date":"2023-12-19","close":3320.0},{"date":"2023-12-20","close":3320.0},{"date":"2023-12-21","close":3320.0},{"date":"2023-12-22","close":3320.0},{"date":"2023-12-26","close":3320.0},{"date":"2023-12-27","close":3320.0},{"date":"2023-12-28","close":3320.0},{"date":"2024-01-02","close":3320.0},{"date":"2024-01-03","close":3320.0},{"date":"2024-01-04","close":3320.0},{"date":"2024-01-05","close":3320.0},{"date":"2024-01-08","close":3320.0},{"date":"2024-01-09","close":3320.0},{"date":"2024-01-10","close":3320.0},{"date":"2024-01-11","close":3320.0},{"date":"2024-01-12","close":3320.0},{"date":"2024-01-15","close":3320.0},{"date":"2024-01-16","close":3320.0},{"date":"2024-01-17","close":3320.0},{"date":"2024-01-18","close":3320.0},{"date":"2024-01-19","close":3320.0},{"date":"2024-01-22","close":3320.0},{"date":"2024-01-23","close":3320.0},{"date":"2024-01-24","close":3320.0},{"date":"2024-01-25","close":3320.0},{"date":"2024-01-26","close":3320.0},{"date":"2024-01-29","close":3320.0},{"date":"2024-01-30","close":3320.0},{"date":"2024-01-31","close":3320.0},{"date":"2024-02-01","close":3320.0},{"date":"2024-02-02","close":3320.0},{"date":"2024-02-05","close":3320.0},{"date":"2024-02-06","close":3320.0},{"date":"2024-02-07","close":3320.0},{"date":"2024-02-08","close":3320.0},{"date":"2024-02-13","close":3320.0},{"date":"2024-02-14","close":3320.0},{"date":"2024-02-15","close":3320.0},{"date":"2024-02-16","close":3320.0},{"date":"2024-02-19","close":3320.0},{"date":"2024-02-20","close":3320.0},{"date":"2024-02-21","close":3320.0},{"date":"2024-02-22","close":3320.0},{"date":"2024-02-23","close":3320.0},{"date":"2024-02-26","close":3320.0},{"date":"2024-02-27","close":3320.0},{"date":"2024-02-28","close":3320.0},{"date":"2024-02-29","close":3320.0},{"date":"2024-03-04","close":3320.0},{"date":"2024-03-05","close":3320.0},{"date":"2024-03-06","close":3320.0},{"date":"2024-03-07","close":3320.0},{"date":"2024-03-08","close":3320.0},{"date":"2024-03-11","close":3320.0},{"date":"2024-03-12","close":3320.0},{"date":"2024-03-13","close":3320.0},{"date":"2024-03-14","close":3320.0},{"date":"2024-03-15","close":3320.0},{"date":"2024-03-18","close":3320.0},{"date":"2024-03-19","close":3320.0},{"date":"2024-03-20","close":3320.0},{"date":"2024-03-21","close":3320.0},{"date":"2024-03-22","close":3320.0},{"date":"2024-03-25","close":3320.0},{"date":"2024-03-26","close":3320.0},{"date":"2024-03-27","close":3320.0},{"date":"2024-03-28","close":3320.0},{"date":"2024-03-29","close":3320.0},{"date":"2024-04-01","close":3320.0},{"date":"2024-04-02","close":3320.0},{"date":"2024-04-03","close":3320.0},{"date":"2024-04-04","close":3320.0},{"date":"2024-04-05","close":3320.0},{"date":"2024-04-08","close":3320.0},{"date":"2024-04-09","close":3320.0},{"date":"2024-04-11","close":3320.0},{"date":"2024-04-12","close":3320.0},{"date":"2024-04-15","close":3320.0},{"date":"2024-04-16","close":3320.0},{"date":"2024-04-17","close":3320.0},{"date":"2024-04-18","close":3320.0},{"date":"2024-04-19","close":3320.0},{"date":"2024-04-22","close":3320.0},{"date":"2024-04-23","close":3320.0},{"date":"2024-04-24","close":3320.0},{"date":"2024-04-25","close":3320.0},{"date":"2024-04-26","close":3320.0},{"date":"2024-04-29","close":3320.0},{"date":"2024-04-30","close":3320.0},{"date":"2024-05-02","close":3320.0},{"date":"2024-05-03","close":3320.0},{"date":"2024-05-07","close":3320.0},{"date":"2024-05-08","close":3320.0},{"date":"2024-05-09","close":3320.0},{"date":"2024-05-10","close":3320.0},{"date":"2024-05-13","close":3320.0},{"date":"2024-05-14","close":3320.0},{"date":"2024-05-16","close":3320.0},{"date":"2024-05-17","close":3320.0},{"date":"2024-05-20","close":3320.0},{"date":"2024-05-21","close":3320.0},{"date":"2024-05-22","close":3320.0},{"date":"2024-05-23","close":3320.0},{"date":"2024-05-24","close":3320.0},{"date":"2024-05-27","close":3320.0},{"date":"2024-05-28","close":3320.0},{"date":"2024-05-29","close":3320.0},{"date":"2024-05-30","close":3320.0},{"date":"2024-05-31","close":3320.0},{"date":"2024-06-03","close":3320.0},{"date":"2024-06-04","close":3320.0},{"date":"2024-06-05","close":3320.0},{"date":"2024-06-07","close":3320.0},{"date":"2024-06-10","close":3320.0},{"date":"2024-06-11","close":3320.0},{"date":"2024-06-12","close":3320.0},{"date":"2024-06-13","close":3320.0},{"date":"2024-06-14","close":3320.0},{"date":"2024-06-17","close":3320.0},{"date":"2024-06-18","close":3320.0},{"date":"2024-06-19","close":3320.0},{"date":"2024-06-20","close":3320.0},{"date":"2024-06-21","close":3320.0},{"date":"2024-06-24","close":3320.0},{"date":"2024-06-25","close":3320.0},{"date":"2024-06-26","close":3320.0},{"date":"2024-06-27","close":3320.0},{"date":"2024-06-28","close":3320.0},{"date":"2024-07-01","close":3320.0},{"date":"2024-07-02","close":3320.0},{"date":"2024-07-03","close":3320.0},{"date":"2024-07-04","close":3320.0},{"date":"2024-07-05","close":3320.0},{"date":"2024-07-08","close":3320.0},{"date":"2024-07-09","close":3320.0},{"date":"2024-07-10","close":3320.0},{"date":"2024-07-11","close":3320.0},{"date":"2024-07-12","close":3320.0},{"date":"2024-07-15","close":3320.0},{"date":"2024-07-16","close":3320.0},{"date":"2024-07-17","close":3320.0},{"date":"2024-07-18","close":3320.0},{"date":"2024-07-19","close":3320.0},{"date":"2024-07-22","close":3320.0},{"date":"2024-07-23","close":3320.0},{"date":"2024-07-24","close":3320.0},{"date":"2024-07-25","close":3320.0},{"date":"2024-07-26","close":3320.0},{"date":"2024-07-29","close":3320.0},{"date":"2024-07-30","close":3320.0},{"date":"2024-07-31","close":3320.0},{"date":"2024-08-01","close":3320.0},{"date":"2024-08-02","close":3320.0},{"date":"2024-08-05","close":3320.0},{"date":"2024-08-06","close":3320.0},{"date":"2024-08-07","close":3320.0},{"date":"2024-08-08","close":3320.0},{"date":"2024-08-09","close":3320.0},{"date":"2024-08-12","close":3320.0},{"date":"2024-08-13","close":3320.0},{"date":"2024-08-14","close":3320.0},{"date":"2024-08-16","close":3320.0},{"date":"2024-08-19","close":3320.0},{"date":"2024-08-20","close":3320.0},{"date":"2024-08-21","close":3320.0},{"date":"2024-08-22","close":3320.0},{"date":"2024-08-23","close":3320.0},{"date":"2024-08-26","close":3320.0},{"date":"2024-08-27","close":3320.0},{"date":"2024-08-28","close":3320.0},{"date":"2024-08-29","close":3320.0},{"date":"2024-08-30","close":3320.0},{"date":"2024-09-02","close":3320.0},{"date":"2024-09-03","close":3320.0},{"date":"2024-09-04","close":3320.0},{"date":"2024-09-05","close":3320.0},{"date":"2024-09-06","close":3320.0},{"date":"2024-09-09","close":3320.0},{"date":"2024-09-10","close":3320.0},{"date":"2024-09-11","close":3320.0},{"date":"2024-09-12","close":3320.0},{"date":"2024-09-13","close":3320.0},{"date":"2024-09-19","close":3320.0},{"date":"2024-09-20","close":3320.0},{"date":"2024-09-23","close":3320.0},{"date":"2024-09-24","close":3320.0},{"date":"2024-09-25","close":3320.0},{"date":"2024-09-26","close":3320.0},{"date":"2024-09-27","close":3320.0},{"date":"2024-09-30","close":3320.0},{"date":"2024-10-02","close":3320.0},{"date":"2024-10-04","close":3320.0},{"date":"2024-10-07","close":3320.0},{"date":"2024-10-08","close":3320.0},{"date":"2024-10-10","close":3320.0},{"date":"2024-10-11","close":3320.0},{"date":"2024-10-14","close":3320.0},{"date":"2024-10-15","close":3320.0},{"date":"2024-10-16","close":3320.0},{"date":"2024-10-17","close":3320.0},{"date":"2024-10-18","close":3320.0},{"date":"2024-10-21","close":3320.0},{"date":"2024-10-22","close":3320.0},{"date":"2024-10-23","close":3320.0},{"date":"2024-10-24","close":3320.0},{"date":"2024-10-25","close":3320.0},{"date":"2024-10-28","close":3320.0},{"date":"2024-10-29","close":3320.0},{"date":"2024-10-30","close":3320.0},{"date":"2024-10-31","close":3320.0},{"date":"2024-11-01","close":3320.0},{"date":"2024-11-04","close":3320.0},{"date":"2024-11-05","close":3320.0},{"date":"2024-11-06","close":3320.0},{"date":"2024-11-07","close":3320.0},{"date":"2024-11-08","close":3320.0},{"date":"2024-11-11","close":3320.0},{"date":"2024-11-12","close":3320.0},{"date":"2024-11-13","close":3320.0},{"date":"2024-11-14","close":3320.0},{"date":"2024-11-15","close":3320.0},{"date":"2024-11-18","close":3320.0},{"date":"2024-11-19","close":3320.0},{"date":"2024-11-20","close":3320.0},{"date":"2024-11-21","close":3320.0},{"date":"2024-11-22","close":3320.0},{"date":"2024-11-25","close":3320.0},{"date":"2024-11-26","close":3320.0},{"date":"2024-11-27","close":3320.0},{"date":"2024-11-28","close":3320.0},{"date":"2024-11-29","close":3320.0},{"date":"2024-12-02","close":3320.0},{"date":"2024-12-03","close":3320.0},{"date":"2024-12-04","close":3320.0},{"date":"2024-12-05","close":3320.0},{"date":"2024-12-06","close":3320.0},{"date":"2024-12-09","close":3320.0},{"date":"2024-12-10","close":3320.0},{"date":"2024-12-11","close":3320.0},{"date":"2024-12-12","close":3320.0},{"date":"2024-12-13","close":3320.0},{"date":"2024-12-16","close":3320.0},{"date":"2024-12-17","close":3320.0},{"date":"2024-12-18","close":3320.0},{"date":"2024-12-19","close":3320.0},{"date":"2024-12-20","close":3320.0},{"date":"2024-12-23","close":3320.0},{"date":"2024-12-24","close":3320.0},{"date":"2024-12-26","close":3320.0},{"date":"2024-12-27","close":3320.0},{"date":"2024-12-30","close":3320.0},{"date":"2025-01-02","close":3320.0},{"date":"2025-01-03","close":3320.0},{"date":"2025-01-06","close":3320.0},{"date":"2025-01-07","close":3320.0},{"date":"2025-01-08","close":3320.0},{"date":"2025-01-09","close":3320.0},{"date":"2025-01-10","close":3320.0},{"date":"2025-01-13","close":3320.0},{"date":"2025-01-14","close":3320.0},{"date":"2025-01-15","close":3320.0},{"date":"2025-01-16","close":3320.0},{"date":"2025-01-17","close":3320.0},{"date":"2025-01-20","close":3320.0},{"date":"2025-01-21","close":3320.0},{"date":"2025-01-22","close":3320.0},{"date":"2025-01-23","close":3320.0},{"date":"2025-01-24","close":3320.0},{"date":"2025-01-31","close":3320.0},{"date":"2025-02-03","close":3320.0},{"date":"2025-02-04","close":3320.0},{"date":"2025-02-05","close":3320.0},{"date":"2025-02-06","close":3320.0},{"date":"2025-02-07","close":3320.0},{"date":"2025-02-10","close":3320.0},{"date":"2025-02-11","close":3320.0},{"date":"2025-02-12","close":3320.0},{"date":"2025-02-13","close":3320.0},{"date":"2025-02-14","close":3320.0},{"date":"2025-02-17","close":3320.0},{"date":"2025-02-18","close":3320.0},{"date":"2025-02-19","close":3320.0},{"date":"2025-02-20","close":3320.0},{"date":"2025-02-21","close":3320.0},{"date":"2025-02-24","close":3320.0},{"date":"2025-02-25","close":3320.0},{"date":"2025-02-26","close":3320.0},{"date":"2025-02-27","close":3320.0},{"date":"2025-02-28","close":3320.0},{"date":"2025-03-04","close":3320.0},{"date":"2025-03-05","close":3320.0},{"date":"2025-03-06","close":3320.0},{"date":"2025-03-07","close":3320.0},{"date":"2025-03-10","close":3320.0},{"date":"2025-03-11","close":3320.0},{"date":"2025-03-12","close":3320.0},{"date":"2025-03-13","close":3320.0},{"date":"2025-03-14","close":3320.0},{"date":"2025-03-17","close":3320.0},{"date":"2025-03-18","close":3320.0},{"date":"2025-03-19","close":3320.0},{"date":"2025-03-20","close":3320.0},{"date":"2025-03-21","close":3320.0},{"date":"2025-03-24","close":3320.0},{"date":"2025-03-25","close":3320.0},{"date":"2025-03-26","close":3320.0},{"date":"2025-03-27","close":3320.0},{"date":"2025-03-28","close":3320.0},{"date":"2025-03-31","close":3320.0},{"date":"2025-04-01","close":3320.0},{"date":"2025-04-02","close":3320.0},{"date":"2025-04-03","close":3320.0},{"date":"2025-04-04","close":3320.0},{"date":"2025-04-07","close":3320.0},{"date":"2025-04-08","close":3320.0},{"date":"2025-04-09","close":3320.0},{"date":"2025-04-10","close":3320.0},{"date":"2025-04-11","close":3320.0},{"date":"2025-04-14","close":3320.0},{"date":"2025-04-15","close":3320.0},{"date":"2025-04-16","close":3320.0},{"date":"2025-04-17","close":3320.0},{"date":"2025-04-18","close":3320.0},{"date":"2025-04-21","close":3320.0},{"date":"2025-04-22","close":3320.0},{"date":"2025-04-23","close":3320.0},{"date":"2025-04-24","close":3320.0},{"date":"2025-04-25","close":3320.0},{"date":"2025-04-28","close":3320.0},{"date":"2025-04-29","close":3320.0},{"date":"2025-04-30","close":3320.0},{"date":"2025-05-02","close":3320.0},{"date":"2025-05-07","close":3320.0},{"date":"2025-05-08","close":3320.0},{"date":"2025-05-09","close":3320.0},{"date":"2025-05-12","close":3320.0},{"date":"2025-05-13","close":3320.0},{"date":"2025-05-14","close":3320.0},{"date":"2025-05-15","close":3320.0},{"date":"2025-05-16","close":3320.0},{"date":"2025-05-19","close":3320.0},{"date":"2025-05-20","close":3320.0},{"date":"2025-05-21","close":3320.0},{"date":"2025-05-22","close":3320.0},{"date":"2025-05-23","close":3320.0},{"date":"2025-05-26","close":3320.0},{"date":"2025-05-27","close":3320.0},{"date":"2025-05-28","close":3320.0},{"date":"2025-05-29","close":3320.0},{"date":"2025-05-30","close":3320.0},{"date":"2025-06-02","close":3320.0},{"date":"2025-06-04","close":3320.0},{"date":"2025-06-05","close":3320.0},{"date":"2025-06-09","close":3320.0},{"date":"2025-06-10","close":3320.0},{"date":"2025-06-11","close":3320.0},{"date":"2025-06-12","close":3320.0},{"date":"2025-06-13","close":3320.0},{"date":"2025-06-16","close":3320.0},{"date":"2025-06-17","close":3320.0},{"date":"2025-06-18","close":3320.0},{"date":"2025-06-19","close":3320.0},{"date":"2025-06-20","close":3320.0},{"date":"2025-06-23","close":3320.0},{"date":"2025-06-24","close":3320.0},{"date":"2025-06-25","close":3320.0},{"date":"2025-06-26","close":3320.0},{"date":"2025-06-27","close":3320.0},{"date":"2025-06-30","close":3320.0},{"date":"2025-07-01","close":3320.0},{"date":"2025-07-02","close":3320.0},{"date":"2025-07-03","close":3320.0},{"date":"2025-07-04","close":3320.0},{"date":"2025-07-07","close":3320.0},{"date":"2025-07-08","close":3320.0},{"date":"2025-07-09","close":3320.0},{"date":"2025-07-10","close":3320.0},{"date":"2025-07-11","close":3320.0},{"date":"2025-07-14","close":3320.0},{"date":"2025-07-15","close":3320.0},{"date":"2025-07-16","close":3320.0},{"date":"2025-07-17","close":3320.0},{"date":"2025-07-18","close":3320.0},{"date":"2025-07-21","close":3320.0},{"date":"2025-07-22","close":3320.0},{"date":"2025-07-23","close":3320.0},{"date":"2025-07-24","close":3320.0},{"date":"2025-07-25","close":3320.0},{"date":"2025-07-28","close":3320.0},{"date":"2025-07-29","close":3320.0},{"date":"2025-07-30","close":3320.0},{"date":"2025-07-31","close":3320.0},{"date":"2025-08-01","close":3320.0},{"date":"2025-08-04","close":3320.0},{"date":"2025-08-05","close":3320.0},{"date":"2025-08-06","close":3320.0},{"date":"2025-08-07","close":3320.0},{"date":"2025-08-08","close":3320.0},{"date":"2025-08-11","close":3320.0},{"date":"2025-08-12","close":3320.0},{"date":"2025-08-13","close":3320.0},{"date":"2025-08-14","close":3320.0},{"date":"2025-08-18","close":3320.0},{"date":"2025-08-19","close":3320.0},{"date":"2025-08-20","close":3320.0},{"date":"2025-08-21","close":3320.0},{"date":"2025-08-22","close":3320.0},{"date":"2025-08-25","close":3320.0},{"date":"2025-08-26","close":3320.0},{"date":"2025-08-27","close":3320.0},{"date":"2025-08-28","close":3320.0},{"date":"2025-08-29","close":3320.0},{"date":"2025-09-01","close":3320.0},{"date":"2025-09-02","close":3320.0},{"date":"2025-09-03","close":3320.0},{"date":"2025-09-04","close":3320.0},{"date":"2025-09-05","close":3320.0},{"date":"2025-09-08","close":3320.0},{"date":"2025-09-09","close":3320.0},{"date":"2025-09-10","close":3320.0},{"date":"2025-09-11","close":3320.0},{"date":"2025-09-12","close":3320.0},{"date":"2025-09-15","close":3320.0},{"date":"2025-09-16","close":3320.0},{"date":"2025-09-17","close":3320.0},{"date":"2025-09-18","close":3320.0},{"date":"2025-09-19","close":3320.0},{"date":"2025-09-22","close":3320.0},{"date":"2025-09-23","close":3320.0},{"date":"2025-09-24","close":3320.0},{"date":"2025-09-25","close":3320.0},{"date":"2025-09-26","close":3320.0},{"date":"2025-09-29","close":3320.0},{"date":"2025-09-30","close":3320.0},{"date":"2025-10-01","close":3320.0},{"date":"2025-10-02","close":3320.0},{"date":"2025-10-10","close":3320.0},{"date":"2025-10-13","close":3320.0},{"date":"2025-10-14","close":3320.0},{"date":"2025-10-15","close":3320.0},{"date":"2025-10-16","close":3320.0},{"date":"2025-10-17","close":3320.0},{"date":"2025-10-20","close":3320.0},{"date":"2025-10-21","close":3320.0},{"date":"2025-10-22","close":3320.0},{"date":"2025-10-23","close":3320.0},{"date":"2025-10-24","close":3320.0},{"date":"2025-10-27","close":3320.0},{"date":"2025-10-28","close":3320.0},{"date":"2025-10-29","close":3320.0},{"date":"2025-10-30","close":3320.0},{"date":"2025-10-31","close":3320.0},{"date":"2025-11-03","close":3320.0},{"date":"2025-11-04","close":3320.0},{"date":"2025-11-05","close":3320.0},{"date":"2025-11-06","close":3320.0},{"date":"2025-11-07","close":3320.0},{"date":"2025-11-10","close":3320.0},{"date":"2025-11-11","close":3320.0},{"date":"2025-11-12","close":3320.0},{"date":"2025-11-13","close":3320.0},{"date":"2025-11-14","close":3320.0},{"date":"2025-11-17","close":3320.0},{"date":"2025-11-18","close":3320.0},{"date":"2025-11-19","close":3320.0},{"date":"2025-11-20","close":3320.0},{"date":"2025-11-21","close":3320.0},{"date":"2025-11-24","close":3320.0},{"date":"2025-11-25","close":3320.0},{"date":"2025-11-26","close":3320.0},{"date":"2025-11-27","close":3320.0},{"date":"2025-11-28","close":3320.0},{"date":"2025-12-01","close":3320.0},{"date":"2025-12-02","close":3320.0},{"date":"2025-12-03","close":3320.0},{"date":"2025-12-04","close":3320.0},{"date":"2025-12-05","close":3320.0},{"date":"2025-12-08","close":3320.0},{"date":"2025-12-09","close":3320.0},{"date":"2025-12-10","close":3320.0},{"date":"2025-12-11","close":3320.0},{"date":"2025-12-12","close":3320.0},{"date":"2025-12-15","close":3320.0},{"date":"2025-12-16","close":3320.0},{"date":"2025-12-17","close":3320.0},{"date":"2025-12-18","close":3320.0},{"date":"2025-12-19","close":3320.0},{"date":"2025-12-22","close":3320.0},{"date":"2025-12-23","close":3320.0},{"date":"2025-12-24","close":3320.0},{"date":"2025-12-26","close":3320.0},{"date":"2025-12-29","close":3320.0},{"date":"2025-12-30","close":3320.0},{"date":"2026-01-02","close":3320.0},{"date":"2026-01-05","close":3320.0},{"date":"2026-01-06","close":3320.0},{"date":"2026-01-07","close":3320.0},{"date":"2026-01-08","close":3320.0},{"date":"2026-01-09","close":3320.0},{"date":"2026-01-12","close":3320.0},{"date":"2026-01-13","close":3320.0},{"date":"2026-01-14","close":3320.0},{"date":"2026-01-15","close":3320.0},{"date":"2026-01-16","close":3320.0},{"date":"2026-01-19","close":3320.0},{"date":"2026-01-20","close":3320.0},{"date":"2026-01-21","close":3320.0},{"date":"2026-01-22","close":3320.0},{"date":"2026-01-23","close":3320.0},{"date":"2026-01-26","close":3320.0},{"date":"2026-01-27","close":3320.0},{"date":"2026-01-28","close":3320.0},{"date":"2026-01-29","close":3320.0},{"date":"2026-01-30","close":3320.0},{"date":"2026-02-02","close":3320.0},{"date":"2026-02-03","close":3320.0},{"date":"2026-02-04","close":3320.0},{"date":"2026-02-05","close":3320.0},{"date":"2026-02-06","close":3320.0},{"date":"2026-02-09","close":3320.0},{"date":"2026-02-10","close":3320.0},{"date":"2026-02-11","close":3320.0},{"date":"2026-02-12","close":3320.0},{"date":"2026-02-13","close":3320.0},{"date":"2026-02-19","close":3320.0},{"date":"2026-02-20","close":3320.0},{"date":"2026-02-23","close":3320.0},{"date":"2026-02-24","close":3320.0},{"date":"2026-02-25","close":3320.0},{"date":"2026-02-26","close":3320.0},{"date":"2026-02-27","close":3320.0},{"date":"2026-03-03","close":3320.0},{"date":"2026-03-04","close":3320.0},{"date":"2026-03-05","close":3320.0},{"date":"2026-03-06","close":3320.0},{"date":"2026-03-09","close":3320.0},{"date":"2026-03-10","close":3320.0},{"date":"2026-03-11","close":3320.0},{"date":"2026-03-12","close":3320.0},{"date":"2026-03-13","close":3320.0},{"date":"2026-03-16","close":3320.0},{"date":"2026-03-17","close":3320.0},{"date":"2026-03-18","close":3320.0},{"date":"2026-03-19","close":3320.0},{"date":"2026-03-20","close":3320.0},{"date":"2026-03-23","close":3320.0},{"date":"2026-03-24","close":3320.0},{"date":"2026-03-25","close":3320.0},{"date":"2026-03-26","close":3320.0},{"date":"2026-03-27","close":3320.0},{"date":"2026-03-30","close":3320.0},{"date":"2026-03-31","close":3320.0},{"date":"2026-04-01","close":3320.0},{"date":"2026-04-02","close":3320.0},{"date":"2026-04-03","close":3320.0},{"date":"2026-04-06","close":3320.0},{"date":"2026-04-07","close":3320.0},{"date":"2026-04-08","close":3320.0},{"date":"2026-04-09","close":3320.0},{"date":"2026-04-10","close":3320.0},{"date":"2026-04-13","close":3320.0},{"date":"2026-04-14","close":3320.0},{"date":"2026-04-15","close":3320.0},{"date":"2026-04-16","close":3320.0},{"date":"2026-04-17","close":3320.0},{"date":"2026-04-20","close":3320.0},{"date":"2026-04-21","close":3320.0},{"date":"2026-04-22","close":3320.0},{"date":"2026-04-23","close":3320.0},{"date":"2026-04-24","close":3320.0},{"date":"2026-04-27","close":3320.0},{"date":"2026-04-28","close":3320.0},{"date":"2026-04-29","close":3320.0},{"date":"2026-04-30","close":3320.0},{"date":"2026-05-04","close":3320.0},{"date":"2026-05-06","close":3320.0},{"date":"2026-05-07","close":3320.0},{"date":"2026-05-08","close":3320.0},{"date":"2026-05-11","close":3320.0},{"date":"2026-05-12","close":3320.0},{"date":"2026-05-13","close":3320.0},{"date":"2026-05-14","close":3320.0},{"date":"2026-05-15","close":3320.0},{"date":"2026-05-18","close":3320.0},{"date":"2026-05-19","close":3320.0},{"date":"2026-05-20","close":3320.0},{"date":"2026-05-21","close":3320.0},{"date":"2026-05-22","close":3320.0},{"date":"2026-05-26","close":3320.0},{"date":"2026-05-27","close":3320.0},{"date":"2026-05-28","close":3320.0},{"date":"2026-05-29","close":3320.0},{"date":"2026-06-01","close":3320.0},{"date":"2026-06-02","close":3320.0},{"date":"2026-06-04","close":3320.0},{"date":"2026-06-05","close":3320.0},{"date":"2026-06-08","close":3320.0},{"date":"2026-06-09","close":3320.0},{"date":"2026-06-10","close":3320.0},{"date":"2026-06-11","close":3320.0},{"date":"2026-06-12","close":3320.0},{"date":"2026-06-15","close":3320.0},{"date":"2026-06-16","close":3320.0},{"date":"2026-06-17","close":3320.0},{"date":"2026-06-18","close":3320.0},{"date":"2026-06-19","close":3320.0},{"date":"2026-06-22","close":3320.0},{"date":"2026-06-23","close":3320.0},{"date":"2026-06-24","close":3320.0},{"date":"2026-06-25","close":3320.0},{"date":"2026-06-26","close":3320.0},{"date":"2026-06-29","close":3320.0},{"date":"2026-06-30","close":3320.0},{"date":"2026-07-01","close":3320.0},{"date":"2026-07-02","close":3320.0},{"date":"2026-07-03","close":3320.0},{"date":"2026-07-06","close":3320.0},{"date":"2026-07-07","close":3320.0},{"date":"2026-07-08","close":3320.0},{"date":"2026-07-09","close":3320.0},{"date":"2026-07-10","close":3320.0},{"date":"2026-07-13","close":3320.0},{"date":"2026-07-14","close":3320.0},{"date":"2026-07-15","close":3320.0},{"date":"2026-07-16","close":3320.0},{"date":"2026-07-20","close":3320.0},{"date":"2026-07-21","close":3320.0},{"date":"2026-07-22","close":3320.0},{"date":"2026-07-23","close":3320.0},{"date":"2026-07-24","close":3320.0},{"date":"2026-07-27","close":3320.0},{"date":"2026-07-28","close":3320.0},{"date":"2026-07-29","close":3320.0},{"date":"2026-07-30","close":3320.0},{"date":"2026-07-31","close":3320.0},{"date":"2026-08-03","close":3320.0},{"date":"2026-08-04","close":3320.0},{"date":"2026-08-05","close":3320.0},{"date":"2026-08-06","close":3320.0},{"date":"2026-08-07","close":3320.0},{"date":"2026-08-10","close":3320.0},{"date":"2026-08-11","close":3320.0},{"date":"2026-08-12","close":3320.0},{"date":"2026-08-13","close":3320.0},{"date":"2026-08-14","close":3320.0},{"date":"2026-08-18","close":3320.0},{"date":"2026-08-19","close":3320.0},{"date":"2026-08-20","close":3320.0},{"date":"2026-08-21","close":3320.0},{"date":"2026-08-24","close":3320.0},{"date":"2026-08-25","close":3320.0},{"date":"2026-08-26","close":3320.0},{"date":"2026-08-27","close":3320.0},{"date":"2026-08-28","close":3320.0},{"date":"2026-08-31","close":3320.0},{"date":"2026-09-01","close":3320.0},{"date":"2026-09-02","close":3320.0},{"date":"2026-09-03","close":3320.0},{"date":"2026-09-04","close":3320.0},{"date":"2026-09-07","close":3320.0},{"date":"2026-09-08","close":3320.0},{"date":"2026-09-09","close":3320.0},{"date":"2026-09-10","close":3320.0},{"date":"2026-09-11","close":3320.0},{"date":"2026-09-14","close":3320.0},{"date":"2026-09-15","close":3320.0},{"date":"2026-09-16","close":3320.0},{"date":"2026-09-17","close":3320.0},{"date":"2026-09-18","close":3320.0},{"date":"2026-09-21","close":3320.0},{"date":"2026-09-22","close":3320.0},{"date":"2026-09-23","close":3320.0},{"date":"2026-09-28","close":3320.0},{"date":"2026-09-29","close":3320.0},{"date":"2026-09-30","close":3320.0},{"date":"2026-10-01","close":3320.0},{"date":"2026-10-02","close":3320.0},{"date":"2026-10-06","close":3320.0},{"date":"2026-10-07","close":3320.0},{"date":"2026-10-08","close":3320.0},{"date":"2026-10-12","close":3320.0},{"date":"2026-10-13","close":3320.0},{"date":"2026-10-14","close":3320.0},{"date":"2026-10-15","close":3320.0},{"date":"2026-10-16","close":3320.0},{"date":"2026-10-19","close":3320.0},{"date":"2026-10-20","close":3320.0},{"date":"2026-10-21","close":3320.0},{"date":"2026-10-22","close":3320.0},{"date":"2026-10-23","close":3320.0}],"chart_data":[{"date":"2024-10-24","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2024-10-25","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2024-10-28","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2024-10-29","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2024-10-30","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2024-10-31","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2024-11-01","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2024-11-04","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2024-11-05","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2024-11-06","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2024-11-07","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2024-11-08","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2024-11-11","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2024-11-12","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2024-11-13","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2024-11-14","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2024-11-15","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2024-11-18","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2024-11-19","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2024-11-20","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2024-11-21","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2024-11-22","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2024-11-25","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2024-11-26","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2024-11-27","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2024-11-28","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2024-11-29","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2024-12-02","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2024-12-03","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2024-12-04","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2024-12-05","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2024-12-06","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2024-12-09","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2024-12-10","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2024-12-11","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2024-12-12","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2024-12-13","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2024-12-16","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2024-12-17","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2024-12-18","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2024-12-19","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2024-12-20","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2024-12-23","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2024-12-24","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2024-12-26","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2024-12-27","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2024-12-30","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2025-01-02","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2025-01-03","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2025-01-06","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2025-01-07","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2025-01-08","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2025-01-09","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2025-01-10","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2025-01-13","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2025-01-14","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2025-01-15","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2025-01-16","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2025-01-17","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2025-01-20","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2025-01-21","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2025-01-22","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2025-01-23","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2025-01-24","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2025-01-31","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2025-02-03","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2025-02-04","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2025-02-05","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2025-02-06","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2025-02-07","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2025-02-10","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2025-02-11","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2025-02-12","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2025-02-13","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2025-02-14","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2025-02-17","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2025-02-18","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2025-02-19","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2025-02-20","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2025-02-21","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2025-02-24","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2025-02-25","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2025-02-26","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2025-02-27","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2025-02-28","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2025-03-04","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2025-03-05","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2025-03-06","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2025-03-07","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2025-03-10","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2025-03-11","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2025-03-12","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2025-03-13","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2025-03-14","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2025-03-17","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2025-03-18","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2025-03-19","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2025-03-20","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2025-03-21","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2025-03-24","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2025-03-25","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2025-03-26","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2025-03-27","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2025-03-28","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2025-03-31","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2025-04-01","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2025-04-02","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2025-04-03","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2025-04-04","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2025-04-07","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2025-04-08","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2025-04-09","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2025-04-10","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2025-04-11","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2025-04-14","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2025-04-15","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2025-04-16","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2025-04-17","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2025-04-18","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2025-04-21","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2025-04-22","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2025-04-23","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2025-04-24","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2025-04-25","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2025-04-28","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2025-04-29","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2025-04-30","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2025-05-02","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2025-05-07","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2025-05-08","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2025-05-09","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2025-05-12","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2025-05-13","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2025-05-14","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2025-05-15","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2025-05-16","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2025-05-19","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2025-05-20","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2025-05-21","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2025-05-22","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2025-05-23","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2025-05-26","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2025-05-27","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2025-05-28","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2025-05-29","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2025-05-30","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2025-06-02","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2025-06-04","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2025-06-05","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2025-06-09","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2025-06-10","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2025-06-11","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2025-06-12","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2025-06-13","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2025-06-16","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2025-06-17","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2025-06-18","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2025-06-19","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2025-06-20","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2025-06-23","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2025-06-24","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2025-06-25","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2025-06-26","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2025-06-27","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2025-06-30","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2025-07-01","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2025-07-02","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2025-07-03","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2025-07-04","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2025-07-07","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2025-07-08","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2025-07-09","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2025-07-10","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2025-07-11","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2025-07-14","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2025-07-15","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2025-07-16","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2025-07-17","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2025-07-18","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2025-07-21","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2025-07-22","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2025-07-23","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2025-07-24","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2025-07-25","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2025-07-28","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2025-07-29","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2025-07-30","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2025-07-31","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2025-08-01","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2025-08-04","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2025-08-05","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2025-08-06","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2025-08-07","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2025-08-08","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2025-08-11","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2025-08-12","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2025-08-13","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2025-08-14","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2025-08-18","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2025-08-19","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2025-08-20","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2025-08-21","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2025-08-22","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2025-08-25","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2025-08-26","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2025-08-27","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2025-08-28","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2025-08-29","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2025-09-01","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2025-09-02","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2025-09-03","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2025-09-04","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2025-09-05","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2025-09-08","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2025-09-09","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2025-09-10","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2025-09-11","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2025-09-12","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2025-09-15","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2025-09-16","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2025-09-17","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2025-09-18","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2025-09-19","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2025-09-22","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2025-09-23","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2025-09-24","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2025-09-25","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2025-09-26","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2025-09-29","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2025-09-30","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2025-10-01","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2025-10-02","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2025-10-10","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2025-10-13","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2025-10-14","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2025-10-15","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2025-10-16","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2025-10-17","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2025-10-20","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2025-10-21","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2025-10-22","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2025-10-23","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2025-10-24","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2025-10-27","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2025-10-28","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2025-10-29","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2025-10-30","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2025-10-31","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2025-11-03","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2025-11-04","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2025-11-05","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2025-11-06","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2025-11-07","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2025-11-10","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2025-11-11","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2025-11-12","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2025-11-13","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2025-11-14","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2025-11-17","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2025-11-18","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2025-11-19","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2025-11-20","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2025-11-21","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2025-11-24","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2025-11-25","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2025-11-26","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2025-11-27","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2025-11-28","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2025-12-01","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2025-12-02","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2025-12-03","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2025-12-04","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2025-12-05","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2025-12-08","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2025-12-09","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2025-12-10","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2025-12-11","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2025-12-12","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2025-12-15","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2025-12-16","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2025-12-17","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2025-12-18","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2025-12-19","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2025-12-22","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2025-12-23","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2025-12-24","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2025-12-26","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2025-12-29","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2025-12-30","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2026-01-02","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2026-01-05","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2026-01-06","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2026-01-07","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2026-01-08","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2026-01-09","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2026-01-12","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2026-01-13","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2026-01-14","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2026-01-15","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2026-01-16","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2026-01-19","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2026-01-20","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2026-01-21","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2026-01-22","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2026-01-23","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2026-01-26","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2026-01-27","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2026-01-28","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2026-01-29","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2026-01-30","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2026-02-02","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2026-02-03","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2026-02-04","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2026-02-05","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2026-02-06","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2026-02-09","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2026-02-10","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2026-02-11","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2026-02-12","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2026-02-13","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2026-02-19","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2026-02-20","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2026-02-23","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2026-02-24","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2026-02-25","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2026-02-26","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2026-02-27","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2026-03-03","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2026-03-04","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2026-03-05","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2026-03-06","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2026-03-09","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2026-03-10","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2026-03-11","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2026-03-12","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2026-03-13","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2026-03-16","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2026-03-17","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2026-03-18","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2026-03-19","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2026-03-20","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2026-03-23","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2026-03-24","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2026-03-25","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2026-03-26","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2026-03-27","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2026-03-30","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2026-03-31","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2026-04-01","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2026-04-02","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2026-04-03","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2026-04-06","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2026-04-07","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2026-04-08","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2026-04-09","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2026-04-10","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2026-04-13","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2026-04-14","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2026-04-15","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2026-04-16","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2026-04-17","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2026-04-20","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2026-04-21","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2026-04-22","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2026-04-23","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2026-04-24","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2026-04-27","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2026-04-28","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2026-04-29","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2026-04-30","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2026-05-04","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2026-05-06","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2026-05-07","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2026-05-08","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2026-05-11","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2026-05-12","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2026-05-13","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2026-05-14","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2026-05-15","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2026-05-18","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2026-05-19","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2026-05-20","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2026-05-21","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2026-05-22","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2026-05-26","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2026-05-27","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2026-05-28","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2026-05-29","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2026-06-01","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2026-06-02","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2026-06-04","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2026-06-05","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2026-06-08","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2026-06-09","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2026-06-10","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2026-06-11","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2026-06-12","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2026-06-15","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2026-06-16","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2026-06-17","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2026-06-18","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2026-06-19","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2026-06-22","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2026-06-23","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2026-06-24","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2026-06-25","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2026-06-26","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2026-06-29","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2026-06-30","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2026-07-01","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2026-07-02","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2026-07-03","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2026-07-06","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2026-07-07","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2026-07-08","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2026-07-09","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2026-07-10","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2026-07-13","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2026-07-14","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2026-07-15","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2026-07-16","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2026-07-20","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2026-07-21","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2026-07-22","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2026-07-23","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2026-07-24","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2026-07-27","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2026-07-28","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2026-07-29","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2026-07-30","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2026-07-31","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2026-08-03","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2026-08-04","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2026-08-05","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2026-08-06","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2026-08-07","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2026-08-10","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2026-08-11","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2026-08-12","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2026-08-13","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2026-08-14","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2026-08-18","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2026-08-19","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2026-08-20","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2026-08-21","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2026-08-24","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2026-08-25","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2026-08-26","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2026-08-27","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2026-08-28","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2026-08-31","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2026-09-01","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2026-09-02","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2026-09-03","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2026-09-04","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2026-09-07","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2026-09-08","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2026-09-09","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2026-09-10","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2026-09-11","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2026-09-14","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2026-09-15","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2026-09-16","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2026-09-17","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2026-09-18","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2026-09-21","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2026-09-22","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2026-09-23","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2026-09-28","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2026-09-29","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2026-09-30","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2026-10-01","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2026-10-02","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2026-10-06","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2026-10-07","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2026-10-08","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2026-10-12","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2026-10-13","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2026-10-14","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2026-10-15","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2026-10-16","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2026-10-19","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2026-10-20","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2026-10-21","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2026-10-22","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0},{"date":"2026-10-23","open":3320,"high":3320,"low":3320,"close":3320,"volume":0,"rsi_14":100.0,"sma_20":3320.0,"sma_60":3320.0,"sma_120":3320.0}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":0.44,"ttm_eps":null,"close":3320.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":39.54,"pbr":0.44,"ttm_eps":null,"close":3320.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":3.82,"pbr":0.4,"ttm_eps":null,"close":3320.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":5.27,"pbr":0.4,"ttm_eps":null,"close":3320.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":4.38,"pbr":0.39,"ttm_eps":null,"close":3320.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":2.85,"pbr":0.38,"ttm_eps":null,"close":3320.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":29.63,"pbr":0.4,"ttm_eps":null,"close":3320.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":0.42,"ttm_eps":null,"close":3320.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":0.43,"ttm_eps":null,"close":3320.0}],"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":"비덴트","phase":"above-fold","symbol_resolved":true}