{"status":"ok","report":{"price_analysis":{"current":3670.0,"change_1d":0.0,"change_7d":0.0,"change_30d":0.0,"high_30d":3670.0,"low_30d":3670.0},"summary":"엔케이맥스(182400)은 Others 섹터 KR 시장 종목입니다, 시가총액 2655.00억. 현재가 3,670원, 전일 대비 +0.0%, 30일 +0.0%. ROE -2.9%. 기술적 시그널: RSI 100(과매수), MACD 골든크로스.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -2.9%로 적자 상태입니다. 시가총액 2655.00억. 매출 81.29억, 영업이익 -26.42억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":40.28,"roe":-2.89,"eps":-2.64,"revenue":8128881866.0,"operating_income":-2641567649.0,"net_income":-2023954405.0,"market_cap":265499999080,"profit_margin":-24.9,"roa":-1.5,"operating_margin":-32.5,"gross_margin":82.08,"debt_ratio":0.9263835209089584,"total_assets":12696705007.0,"total_equity":6590953914.0,"total_debt":6105751093.0,"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 상회합니다(골든크로스). SMA20 3670, SMA60 3670 — 혼조세입니다.","trend":"상승","grade":"C","comment":"상승 추세, RSI 100","rsi_14":100.0,"macd":-2.2927552890905645e-05,"macd_signal":-3.371698256652794e-05,"sma_20":3670.0,"sma_60":3670.0,"bb_upper":3670.0,"bb_lower":3670.0,"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 -3, PBR 40.28x) — 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 -3원"}]},"growth":{"grade":"B","percentile":82,"summary":"매출 +35.8%","metrics":[{"name":"매출 성장률 (QoQ)","value":35.8,"unit":"%","percentile":77,"direction":"higher_better"},{"name":"영업이익 성장률","value":89.2,"unit":"%","percentile":87,"direction":"higher_better","note":"적자 축소"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -2.9%","metrics":[{"name":"ROE","value":-2.89,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-32.5,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-24.9,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-1.5,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":73,"summary":"RSI 100","metrics":[{"name":"RSI (14)","value":100.0,"unit":"","percentile":100,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"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":41,"summary":"유동비율 1.9x, 순차입금비율 0.8x","metrics":[{"name":"유동비율","value":1.85,"unit":"x","percentile":78,"direction":"higher_better","rating":"good","note":"≥ 1.5"},{"name":"순차입금비율","value":0.85,"unit":"x","percentile":42,"direction":"lower_better","rating":"fair","note":"≤ 0.6"},{"name":"이자보상배율","value":-10.4,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":0.0,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -3, PBR 40.28x) — PBR 기준 평가"},"growth":{"grade":"B","reason":"매출 +35.8%"},"profitability":{"grade":"C","reason":"ROE -2.9%"},"momentum":{"grade":"C","reason":"RSI 100"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-1.5,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-2.89,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-20.81,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.93,"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":82.08,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":-32.5,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-24.9,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["RSI 100 과매수 구간","적자 상태 (ROE 음수)"],"catalysts":["전분기 대비 매출 36% 성장"],"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":["전분기 대비 매출 36% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":40.28,"per_5y_high":417.05,"per_5y_low":30.57,"per_5y_avg":197.89,"per_percentile":null,"pbr_5y_high":43.04,"pbr_5y_low":1.39,"pbr_5y_avg":27.81,"pbr_percentile":71.4,"per_5y_median":146.06,"pbr_5y_median":37.57,"history":[{"quarter":"2024-Q2","per":null,"pbr":1.39},{"quarter":"2024-Q3","per":null,"pbr":1.6},{"quarter":"2025-Q2","per":null,"pbr":29.1},{"quarter":"2025-Q3","per":30.57,"pbr":41.68},{"quarter":"2025-Q4","per":146.06,"pbr":37.57},{"quarter":"2026-Q1","per":417.05,"pbr":43.04},{"quarter":"2026-Q2","per":null,"pbr":40.28},{"quarter":"현재","per":null,"pbr":40.28}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":2020.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":2020.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":3685.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":3685.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":3685.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":3670.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":3670.0,"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":"Others","industry":"Unknown"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2025-09","per":30.57,"eps":120.53,"close":3685.0,"source":"reported"},{"date":"2025-10","per":30.57,"eps":120.53,"close":3685.0,"source":"reported"},{"date":"2025-11","per":30.57,"eps":120.53,"close":3685.0,"source":"reported"},{"date":"2025-12","per":146.06,"eps":25.23,"close":3685.0,"source":"reported"},{"date":"2026-01","per":146.06,"eps":25.23,"close":3685.0,"source":"reported"},{"date":"2026-02","per":145.46,"eps":25.23,"close":3670.0,"source":"reported"},{"date":"2026-03","per":417.05,"eps":8.8,"close":3670.0,"source":"reported"},{"date":"2026-04","per":417.05,"eps":8.8,"close":3670.0,"source":"reported"},{"date":"2026-05","per":417.05,"eps":8.8,"close":3670.0,"source":"reported"}],"trailing_per_history_meta":{"avg":197.83,"std":162.0,"upper_1sd":359.83,"lower_1sd":35.82,"current":417.05,"count":9},"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":"40.3배"},{"label":"ROE","value":"-2.9%"}],"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":"2026-10-23T23:46:44.812593+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":-0.028930155101673193,"dividend_yield":null,"eps":-2.64,"revenue":2138035746.0,"operating_income":-129894045.0,"net_income":-190677319.0,"market_cap":null,"profit_margin":-0.08918341021974663,"operating_margin":-0.060753916412770774,"roa":-0.01501785848335257,"gross_margin":0.820829420314098,"total_equity":6590953914.0,"total_assets":12696705007.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":37.07,"roe":-0.2052663417735744,"dividend_yield":null,"eps":-17.5,"revenue":1574644130.0,"operating_income":-1205997265.0,"net_income":-1266218426.0,"market_cap":265500000000.0,"profit_margin":-0.80412989949672,"operating_margin":-0.7658856004499252,"roa":-0.09610903608609056,"gross_margin":0.852786944946094,"total_equity":6168660751.0,"total_assets":13174811418.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.11033641553286173,"dividend_yield":null,"eps":-10.82,"revenue":2210599273.0,"operating_income":-1349469924.0,"net_income":-782851868.0,"market_cap":null,"profit_margin":-0.35413558556797736,"operating_margin":-0.6104543417173195,"roa":-0.054767424116848304,"gross_margin":0.8339289031332274,"total_equity":7095135946.0,"total_assets":14294115172.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.033739700657232655,"dividend_yield":null,"eps":2.98,"revenue":2205602717.0,"operating_income":43793585.0,"net_income":215793208.0,"market_cap":null,"profit_margin":0.0978386571329201,"operating_margin":0.019855608928323606,"roa":0.015397177203724882,"gross_margin":0.834256436491323,"total_equity":6395824616.0,"total_assets":14015114923.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.26957176064805327,"dividend_yield":null,"eps":34.14,"revenue":2021139646.0,"operating_income":-904994824.0,"net_income":2469589841.0,"market_cap":null,"profit_margin":1.2218798665829547,"operating_margin":-0.44776461922908617,"roa":0.06639438698868075,"gross_margin":0.8326035330267327,"total_equity":9161159296.0,"total_assets":37195762368.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":-1.07,"revenue":1423402177.0,"operating_income":-526531794.0,"net_income":-77269700.0,"market_cap":null,"profit_margin":-0.054285219770322156,"operating_margin":-0.3699107690770379,"roa":-0.0033213555518365333,"gross_margin":0.9057243144851534,"total_equity":-23612086253.0,"total_assets":23264507155.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":84.48,"revenue":2228923611.0,"operating_income":4561206089.0,"net_income":6111509371.0,"market_cap":null,"profit_margin":2.741910642804887,"operating_margin":2.0463716506433474,"roa":0.2671256524819147,"gross_margin":0.7947220430785773,"total_equity":-25005220750.0,"total_assets":22878781256.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.10032967856410281,"dividend_yield":null,"eps":-126.37,"revenue":2331026980.0,"operating_income":-1385690827.0,"net_income":-9141990048.0,"market_cap":null,"profit_margin":-3.921872259067546,"operating_margin":-0.594455078765326,"roa":-0.06353153016131699,"gross_margin":0.7967666041342859,"total_equity":91119499024.0,"total_assets":143896896939.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.2384819035245298,"dividend_yield":null,"eps":-347.57,"revenue":2426765968.0,"operating_income":-2713192388.0,"net_income":-25143767660.0,"market_cap":null,"profit_margin":-10.36101873503774,"operating_margin":-1.1180280355736387,"roa":-0.1573429272494139,"gross_margin":0.8580290495486296,"total_equity":105432602174.0,"total_assets":159802338113.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.02741360447064036,"dividend_yield":null,"eps":-49.39,"revenue":1813321946.0,"operating_income":-4526916100.0,"net_income":-3572885721.0,"market_cap":null,"profit_margin":-1.9703537636443518,"operating_margin":-2.4964767618821946,"roa":-0.019789150621323293,"gross_margin":0.7880042692650453,"total_equity":130332577200.0,"total_assets":180547704617.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":-1096.09,"revenue":null,"operating_income":-23248788002.0,"net_income":-79294606357.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":-1.4564104352697362,"gross_margin":null,"total_equity":-9337158059.0,"total_assets":54445233594.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-2.045426612135714,"dividend_yield":null,"eps":-577.93,"revenue":2681419717.0,"operating_income":-17609607000.0,"net_income":-41809146321.0,"market_cap":null,"profit_margin":-15.592167856428125,"operating_margin":-6.567269901223002,"roa":-0.25242804793624873,"gross_margin":0.8669187334837517,"total_equity":20440306229.0,"total_assets":165627974636.0}],"current_price":3670.0,"change_pct":0.0,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":16256.0},{"date":"2016-10-25","close":15800.0},{"date":"2016-10-26","close":16302.0},{"date":"2016-10-27","close":17420.0},{"date":"2016-10-28","close":16918.0},{"date":"2016-10-31","close":16646.0},{"date":"2016-11-01","close":16509.0},{"date":"2016-11-02","close":15779.0},{"date":"2016-11-03","close":15961.0},{"date":"2016-11-04","close":15779.0},{"date":"2016-11-07","close":16052.0},{"date":"2016-11-08","close":16463.0},{"date":"2016-11-09","close":15733.0},{"date":"2016-11-10","close":16098.0},{"date":"2016-11-11","close":16418.0},{"date":"2016-11-14","close":15915.0},{"date":"2016-11-15","close":15185.0},{"date":"2016-11-16","close":15436.0},{"date":"2016-11-17","close":15231.0},{"date":"2016-11-18","close":14432.0},{"date":"2016-11-21","close":13612.0},{"date":"2016-11-22","close":13657.0},{"date":"2016-11-23","close":13247.0},{"date":"2016-11-24","close":13384.0},{"date":"2016-11-25","close":14204.0},{"date":"2016-11-28","close":14137.0},{"date":"2016-11-29","close":14386.0},{"date":"2016-11-30","close":14730.0},{"date":"2016-12-01","close":14934.0},{"date":"2016-12-02","close":15140.0},{"date":"2016-12-05","close":15254.0},{"date":"2016-12-06","close":15231.0},{"date":"2016-12-07","close":15254.0},{"date":"2016-12-08","close":15800.0},{"date":"2016-12-09","close":15915.0},{"date":"2016-12-12","close":15800.0},{"date":"2016-12-13","close":15937.0},{"date":"2016-12-14","close":15846.0},{"date":"2016-12-15","close":15276.0},{"date":"2016-12-16","close":15436.0},{"date":"2016-12-19","close":15436.0},{"date":"2016-12-20","close":16393.0},{"date":"2016-12-21","close":15870.0},{"date":"2016-12-22","close":15961.0},{"date":"2016-12-23","close":16302.0},{"date":"2016-12-26","close":16189.0},{"date":"2016-12-27","close":16144.0},{"date":"2016-12-28","close":16326.0},{"date":"2016-12-29","close":16235.0},{"date":"2017-01-02","close":15824.0},{"date":"2017-01-03","close":16007.0},{"date":"2017-01-04","close":16439.0},{"date":"2017-01-05","close":16439.0},{"date":"2017-01-06","close":16302.0},{"date":"2017-01-09","close":16098.0},{"date":"2017-01-10","close":15505.0},{"date":"2017-01-11","close":15299.0},{"date":"2017-01-12","close":14934.0},{"date":"2017-01-13","close":15050.0},{"date":"2017-01-16","close":14821.0},{"date":"2017-01-17","close":14730.0},{"date":"2017-01-18","close":14958.0},{"date":"2017-01-19","close":15071.0},{"date":"2017-01-20","close":14843.0},{"date":"2017-01-23","close":14548.0},{"date":"2017-01-24","close":14182.0},{"date":"2017-01-25","close":14204.0},{"date":"2017-01-26","close":14182.0},{"date":"2017-01-31","close":14067.0},{"date":"2017-02-01","close":14569.0},{"date":"2017-02-02","close":14752.0},{"date":"2017-02-03","close":14843.0},{"date":"2017-02-06","close":14889.0},{"date":"2017-02-07","close":15071.0},{"date":"2017-02-08","close":14934.0},{"date":"2017-02-09","close":14934.0},{"date":"2017-02-10","close":14752.0},{"date":"2017-02-13","close":13931.0},{"date":"2017-02-14","close":13589.0},{"date":"2017-02-15","close":14569.0},{"date":"2017-02-16","close":14182.0},{"date":"2017-02-17","close":14250.0},{"date":"2017-02-20","close":14319.0},{"date":"2017-02-21","close":14228.0},{"date":"2017-02-22","close":14000.0},{"date":"2017-02-23","close":14958.0},{"date":"2017-02-24","close":15025.0},{"date":"2017-02-27","close":15528.0},{"date":"2017-02-28","close":14776.0},{"date":"2017-03-02","close":14776.0},{"date":"2017-03-03","close":14639.0},{"date":"2017-03-06","close":14639.0},{"date":"2017-03-07","close":14639.0},{"date":"2017-03-08","close":14593.0},{"date":"2017-03-09","close":14523.0},{"date":"2017-03-10","close":14548.0},{"date":"2017-03-13","close":14411.0},{"date":"2017-03-14","close":13931.0},{"date":"2017-03-15","close":14228.0},{"date":"2017-03-16","close":14548.0},{"date":"2017-03-17","close":14660.0},{"date":"2017-03-20","close":14478.0},{"date":"2017-03-21","close":14706.0},{"date":"2017-03-22","close":14386.0},{"date":"2017-03-23","close":14432.0},{"date":"2017-03-24","close":14250.0},{"date":"2017-03-27","close":14295.0},{"date":"2017-03-28","close":14341.0},{"date":"2017-03-29","close":14548.0},{"date":"2017-03-30","close":14660.0},{"date":"2017-03-31","close":15276.0},{"date":"2017-04-03","close":15915.0},{"date":"2017-04-04","close":15800.0},{"date":"2017-04-05","close":15779.0},{"date":"2017-04-06","close":15754.0},{"date":"2017-04-07","close":15550.0},{"date":"2017-04-10","close":15117.0},{"date":"2017-04-11","close":15140.0},{"date":"2017-04-12","close":15140.0},{"date":"2017-04-13","close":15231.0},{"date":"2017-04-14","close":15162.0},{"date":"2017-04-17","close":15208.0},{"date":"2017-04-18","close":14889.0},{"date":"2017-04-19","close":14980.0},{"date":"2017-04-20","close":14913.0},{"date":"2017-04-21","close":15025.0},{"date":"2017-04-24","close":15368.0},{"date":"2017-04-25","close":15573.0},{"date":"2017-04-26","close":15322.0},{"date":"2017-04-27","close":15391.0},{"date":"2017-04-28","close":15050.0},{"date":"2017-05-02","close":14958.0},{"date":"2017-05-04","close":15459.0},{"date":"2017-05-08","close":15961.0},{"date":"2017-05-10","close":15800.0},{"date":"2017-05-11","close":15550.0},{"date":"2017-05-12","close":15140.0},{"date":"2017-05-15","close":15231.0},{"date":"2017-05-16","close":15050.0},{"date":"2017-05-17","close":15505.0},{"date":"2017-05-18","close":15482.0},{"date":"2017-05-19","close":15368.0},{"date":"2017-05-22","close":15733.0},{"date":"2017-05-23","close":15961.0},{"date":"2017-05-24","close":15891.0},{"date":"2017-05-25","close":15733.0},{"date":"2017-05-26","close":15663.0},{"date":"2017-05-29","close":15482.0},{"date":"2017-05-30","close":15505.0},{"date":"2017-05-31","close":15573.0},{"date":"2017-06-01","close":15276.0},{"date":"2017-06-02","close":15413.0},{"date":"2017-06-05","close":16074.0},{"date":"2017-06-07","close":16052.0},{"date":"2017-06-08","close":16052.0},{"date":"2017-06-09","close":16211.0},{"date":"2017-06-12","close":15779.0},{"date":"2017-06-13","close":16281.0},{"date":"2017-06-14","close":16393.0},{"date":"2017-06-15","close":15870.0},{"date":"2017-06-16","close":16165.0},{"date":"2017-06-19","close":15779.0},{"date":"2017-06-20","close":16052.0},{"date":"2017-06-21","close":16074.0},{"date":"2017-06-22","close":15870.0},{"date":"2017-06-23","close":15915.0},{"date":"2017-06-26","close":15642.0},{"date":"2017-06-27","close":15687.0},{"date":"2017-06-28","close":15094.0},{"date":"2017-06-29","close":15528.0},{"date":"2017-06-30","close":15299.0},{"date":"2017-07-03","close":15299.0},{"date":"2017-07-04","close":15140.0},{"date":"2017-07-05","close":15299.0},{"date":"2017-07-06","close":15254.0},{"date":"2017-07-07","close":15276.0},{"date":"2017-07-10","close":15162.0},{"date":"2017-07-11","close":15050.0},{"date":"2017-07-12","close":14934.0},{"date":"2017-07-13","close":15231.0},{"date":"2017-07-14","close":15140.0},{"date":"2017-07-17","close":15050.0},{"date":"2017-07-18","close":15162.0},{"date":"2017-07-19","close":15254.0},{"date":"2017-07-20","close":15254.0},{"date":"2017-07-21","close":15231.0},{"date":"2017-07-24","close":15094.0},{"date":"2017-07-25","close":15413.0},{"date":"2017-07-26","close":15413.0},{"date":"2017-07-27","close":15345.0},{"date":"2017-07-28","close":15140.0},{"date":"2017-07-31","close":14660.0},{"date":"2017-08-01","close":14843.0},{"date":"2017-08-02","close":15025.0},{"date":"2017-08-03","close":14730.0},{"date":"2017-08-04","close":14639.0},{"date":"2017-08-07","close":14660.0},{"date":"2017-08-08","close":14523.0},{"date":"2017-08-09","close":14319.0},{"date":"2017-08-10","close":14365.0},{"date":"2017-08-11","close":14228.0},{"date":"2017-08-14","close":14341.0},{"date":"2017-08-16","close":14228.0},{"date":"2017-08-17","close":14295.0},{"date":"2017-08-18","close":14295.0},{"date":"2017-08-21","close":14250.0},{"date":"2017-08-22","close":14021.0},{"date":"2017-08-23","close":13886.0},{"date":"2017-08-24","close":13817.0},{"date":"2017-08-25","close":13566.0},{"date":"2017-08-28","close":13772.0},{"date":"2017-08-29","close":13566.0},{"date":"2017-08-30","close":13018.0},{"date":"2017-08-31","close":13225.0},{"date":"2017-09-01","close":14456.0},{"date":"2017-09-04","close":14386.0},{"date":"2017-09-05","close":14684.0},{"date":"2017-09-06","close":14411.0},{"date":"2017-09-07","close":14295.0},{"date":"2017-09-08","close":14569.0},{"date":"2017-09-11","close":14386.0},{"date":"2017-09-12","close":14274.0},{"date":"2017-09-13","close":14000.0},{"date":"2017-09-14","close":14456.0},{"date":"2017-09-15","close":14660.0},{"date":"2017-09-18","close":15368.0},{"date":"2017-09-19","close":15254.0},{"date":"2017-09-20","close":15117.0},{"date":"2017-09-21","close":15071.0},{"date":"2017-09-22","close":14593.0},{"date":"2017-09-25","close":14569.0},{"date":"2017-09-26","close":14730.0},{"date":"2017-09-27","close":15050.0},{"date":"2017-09-28","close":15345.0},{"date":"2017-09-29","close":15937.0},{"date":"2017-10-10","close":16098.0},{"date":"2017-10-11","close":16144.0},{"date":"2017-10-12","close":15779.0},{"date":"2017-10-13","close":15870.0},{"date":"2017-10-16","close":15983.0},{"date":"2017-10-17","close":15961.0},{"date":"2017-10-18","close":15779.0},{"date":"2017-10-19","close":15961.0},{"date":"2017-10-20","close":16074.0},{"date":"2017-10-23","close":16144.0},{"date":"2017-10-24","close":16144.0},{"date":"2017-10-25","close":16281.0},{"date":"2017-10-26","close":17010.0},{"date":"2017-10-27","close":16530.0},{"date":"2017-10-30","close":16987.0},{"date":"2017-10-31","close":17032.0},{"date":"2017-11-01","close":17032.0},{"date":"2017-11-02","close":16804.0},{"date":"2017-11-03","close":17078.0},{"date":"2017-11-06","close":17396.0},{"date":"2017-11-07","close":17716.0},{"date":"2017-11-08","close":20339.0},{"date":"2017-11-09","close":19642.0},{"date":"2017-11-10","close":18925.0},{"date":"2017-11-13","close":19393.0},{"date":"2017-11-14","close":20210.0},{"date":"2017-11-15","close":19393.0},{"date":"2017-11-16","close":18825.0},{"date":"2017-11-17","close":18902.0},{"date":"2017-11-20","close":18666.0},{"date":"2017-11-21","close":18461.0},{"date":"2017-11-22","close":17304.0},{"date":"2017-11-23","close":17985.0},{"date":"2017-11-24","close":17557.0},{"date":"2017-11-27","close":18105.0},{"date":"2017-11-28","close":17853.0},{"date":"2017-11-29","close":17785.0},{"date":"2017-11-30","close":18469.0},{"date":"2017-12-01","close":19245.0},{"date":"2017-12-04","close":18697.0},{"date":"2017-12-05","close":18007.0},{"date":"2017-12-06","close":17442.0},{"date":"2017-12-07","close":16895.0},{"date":"2017-12-08","close":16646.0},{"date":"2017-12-11","close":18196.0},{"date":"2017-12-12","close":17466.0},{"date":"2017-12-13","close":17442.0},{"date":"2017-12-14","close":17144.0},{"date":"2017-12-15","close":17212.0},{"date":"2017-12-18","close":17258.0},{"date":"2017-12-19","close":17146.0},{"date":"2017-12-20","close":16873.0},{"date":"2017-12-21","close":16554.0},{"date":"2017-12-22","close":17076.0},{"date":"2017-12-26","close":16351.0},{"date":"2017-12-27","close":18242.0},{"date":"2017-12-28","close":18167.0},{"date":"2018-01-02","close":10025.0},{"date":"2018-01-03","close":10825.0},{"date":"2018-01-04","close":10375.0},{"date":"2018-01-05","close":10400.0},{"date":"2018-01-08","close":10500.0},{"date":"2018-01-09","close":10700.0},{"date":"2018-01-10","close":10725.0},{"date":"2018-01-11","close":10950.0},{"date":"2018-01-12","close":11650.0},{"date":"2018-01-15","close":12500.0},{"date":"2018-01-16","close":12450.0},{"date":"2018-01-17","close":12900.0},{"date":"2018-01-18","close":12350.0},{"date":"2018-01-19","close":12475.0},{"date":"2018-01-22","close":11750.0},{"date":"2018-01-23","close":11775.0},{"date":"2018-01-24","close":11525.0},{"date":"2018-01-25","close":11575.0},{"date":"2018-01-26","close":11500.0},{"date":"2018-01-29","close":11600.0},{"date":"2018-01-30","close":11675.0},{"date":"2018-01-31","close":11575.0},{"date":"2018-02-01","close":11825.0},{"date":"2018-02-02","close":12200.0},{"date":"2018-02-05","close":11750.0},{"date":"2018-02-06","close":11450.0},{"date":"2018-02-07","close":11050.0},{"date":"2018-02-08","close":11475.0},{"date":"2018-02-09","close":11075.0},{"date":"2018-02-12","close":10925.0},{"date":"2018-02-13","close":10450.0},{"date":"2018-02-14","close":11025.0},{"date":"2018-02-19","close":11500.0},{"date":"2018-02-20","close":11325.0},{"date":"2018-02-21","close":11400.0},{"date":"2018-02-22","close":11075.0},{"date":"2018-02-23","close":11150.0},{"date":"2018-02-26","close":11100.0},{"date":"2018-02-27","close":10900.0},{"date":"2018-02-28","close":10600.0},{"date":"2018-03-02","close":10650.0},{"date":"2018-03-05","close":10450.0},{"date":"2018-03-06","close":10725.0},{"date":"2018-03-07","close":10275.0},{"date":"2018-03-08","close":10475.0},{"date":"2018-03-09","close":10600.0},{"date":"2018-03-12","close":11000.0},{"date":"2018-03-13","close":10775.0},{"date":"2018-03-14","close":10575.0},{"date":"2018-03-15","close":10650.0},{"date":"2018-03-16","close":10525.0},{"date":"2018-03-19","close":10450.0},{"date":"2018-03-20","close":10525.0},{"date":"2018-03-21","close":10450.0},{"date":"2018-03-22","close":10450.0},{"date":"2018-03-23","close":9650.0},{"date":"2018-03-26","close":9875.0},{"date":"2018-03-27","close":9825.0},{"date":"2018-03-28","close":9575.0},{"date":"2018-03-29","close":9900.0},{"date":"2018-03-30","close":10100.0},{"date":"2018-04-02","close":10075.0},{"date":"2018-04-03","close":9925.0},{"date":"2018-04-04","close":10050.0},{"date":"2018-04-05","close":10025.0},{"date":"2018-04-06","close":10375.0},{"date":"2018-04-09","close":10425.0},{"date":"2018-04-10","close":10550.0},{"date":"2018-04-11","close":10925.0},{"date":"2018-04-12","close":10400.0},{"date":"2018-04-13","close":10550.0},{"date":"2018-04-16","close":10650.0},{"date":"2018-04-17","close":10900.0},{"date":"2018-04-18","close":10775.0},{"date":"2018-04-19","close":10400.0},{"date":"2018-04-20","close":10550.0},{"date":"2018-04-23","close":10400.0},{"date":"2018-04-24","close":10225.0},{"date":"2018-04-25","close":10200.0},{"date":"2018-04-26","close":10325.0},{"date":"2018-04-27","close":10250.0},{"date":"2018-04-30","close":10100.0},{"date":"2018-05-02","close":9900.0},{"date":"2018-05-03","close":9775.0},{"date":"2018-05-04","close":9550.0},{"date":"2018-05-08","close":9000.0},{"date":"2018-05-09","close":9375.0},{"date":"2018-05-10","close":9325.0},{"date":"2018-05-11","close":9500.0},{"date":"2018-05-14","close":9150.0},{"date":"2018-05-15","close":9225.0},{"date":"2018-05-16","close":9125.0},{"date":"2018-05-17","close":9100.0},{"date":"2018-05-18","close":9225.0},{"date":"2018-05-21","close":8550.0},{"date":"2018-05-23","close":8725.0},{"date":"2018-05-24","close":8800.0},{"date":"2018-05-25","close":8850.0},{"date":"2018-05-28","close":8750.0},{"date":"2018-05-29","close":8575.0},{"date":"2018-05-30","close":8625.0},{"date":"2018-05-31","close":8900.0},{"date":"2018-06-01","close":8975.0},{"date":"2018-06-04","close":8800.0},{"date":"2018-06-05","close":8625.0},{"date":"2018-06-07","close":8825.0},{"date":"2018-06-08","close":8600.0},{"date":"2018-06-11","close":8500.0},{"date":"2018-06-12","close":8725.0},{"date":"2018-06-14","close":8200.0},{"date":"2018-06-15","close":8625.0},{"date":"2018-06-18","close":8100.0},{"date":"2018-06-19","close":7750.0},{"date":"2018-06-20","close":8100.0},{"date":"2018-06-21","close":7975.0},{"date":"2018-06-22","close":8400.0},{"date":"2018-06-25","close":8500.0},{"date":"2018-06-26","close":8525.0},{"date":"2018-06-27","close":8200.0},{"date":"2018-06-28","close":7900.0},{"date":"2018-06-29","close":8150.0},{"date":"2018-07-02","close":7650.0},{"date":"2018-07-03","close":7625.0},{"date":"2018-07-04","close":8050.0},{"date":"2018-07-05","close":8250.0},{"date":"2018-07-06","close":8250.0},{"date":"2018-07-09","close":8275.0},{"date":"2018-07-10","close":8200.0},{"date":"2018-07-11","close":7925.0},{"date":"2018-07-12","close":8025.0},{"date":"2018-07-13","close":8125.0},{"date":"2018-07-16","close":8150.0},{"date":"2018-07-17","close":8225.0},{"date":"2018-07-18","close":8225.0},{"date":"2018-07-19","close":8150.0},{"date":"2018-07-20","close":8325.0},{"date":"2018-07-23","close":8100.0},{"date":"2018-07-24","close":7950.0},{"date":"2018-07-25","close":7475.0},{"date":"2018-07-26","close":7600.0},{"date":"2018-07-27","close":7600.0},{"date":"2018-07-30","close":7325.0},{"date":"2018-07-31","close":7650.0},{"date":"2018-08-01","close":7725.0},{"date":"2018-08-02","close":7500.0},{"date":"2018-08-03","close":7625.0},{"date":"2018-08-06","close":7525.0},{"date":"2018-08-07","close":7725.0},{"date":"2018-08-08","close":7550.0},{"date":"2018-08-09","close":7500.0},{"date":"2018-08-10","close":7625.0},{"date":"2018-08-13","close":7200.0},{"date":"2018-08-14","close":7225.0},{"date":"2018-08-16","close":7200.0},{"date":"2018-08-17","close":7425.0},{"date":"2018-08-20","close":7475.0},{"date":"2018-08-21","close":7650.0},{"date":"2018-08-22","close":7475.0},{"date":"2018-08-23","close":7575.0},{"date":"2018-08-24","close":7825.0},{"date":"2018-08-27","close":7825.0},{"date":"2018-08-28","close":7650.0},{"date":"2018-08-29","close":7800.0},{"date":"2018-08-30","close":7750.0},{"date":"2018-08-31","close":8075.0},{"date":"2018-09-03","close":7825.0},{"date":"2018-09-04","close":8050.0},{"date":"2018-09-05","close":7775.0},{"date":"2018-09-06","close":7600.0},{"date":"2018-09-07","close":7525.0},{"date":"2018-09-10","close":7600.0},{"date":"2018-09-11","close":7725.0},{"date":"2018-09-12","close":7550.0},{"date":"2018-09-13","close":7550.0},{"date":"2018-09-14","close":7925.0},{"date":"2018-09-17","close":7900.0},{"date":"2018-09-18","close":8525.0},{"date":"2018-09-19","close":8450.0},{"date":"2018-09-20","close":8400.0},{"date":"2018-09-21","close":8550.0},{"date":"2018-09-27","close":8750.0},{"date":"2018-09-28","close":8500.0},{"date":"2018-10-01","close":8200.0},{"date":"2018-10-02","close":7950.0},{"date":"2018-10-04","close":8025.0},{"date":"2018-10-05","close":7950.0},{"date":"2018-10-08","close":7875.0},{"date":"2018-10-10","close":7675.0},{"date":"2018-10-11","close":7500.0},{"date":"2018-10-12","close":7575.0},{"date":"2018-10-15","close":7025.0},{"date":"2018-10-16","close":7275.0},{"date":"2018-10-17","close":7125.0},{"date":"2018-10-18","close":7100.0},{"date":"2018-10-19","close":7400.0},{"date":"2018-10-22","close":7500.0},{"date":"2018-10-23","close":7375.0},{"date":"2018-10-24","close":7375.0},{"date":"2018-10-25","close":7275.0},{"date":"2018-10-26","close":7175.0},{"date":"2018-10-29","close":6900.0},{"date":"2018-10-30","close":6900.0},{"date":"2018-10-31","close":6900.0},{"date":"2018-11-01","close":6650.0},{"date":"2018-11-02","close":7000.0},{"date":"2018-11-05","close":6775.0},{"date":"2018-11-06","close":6725.0},{"date":"2018-11-07","close":6775.0},{"date":"2018-11-08","close":6800.0},{"date":"2018-11-09","close":7100.0},{"date":"2018-11-12","close":6900.0},{"date":"2018-11-13","close":7000.0},{"date":"2018-11-14","close":6900.0},{"date":"2018-11-15","close":6975.0},{"date":"2018-11-16","close":7275.0},{"date":"2018-11-19","close":7375.0},{"date":"2018-11-20","close":7075.0},{"date":"2018-11-21","close":7150.0},{"date":"2018-11-22","close":7025.0},{"date":"2018-11-23","close":6825.0},{"date":"2018-11-26","close":7000.0},{"date":"2018-11-27","close":7000.0},{"date":"2018-11-28","close":6900.0},{"date":"2018-11-29","close":6950.0},{"date":"2018-11-30","close":6925.0},{"date":"2018-12-03","close":7225.0},{"date":"2018-12-04","close":7025.0},{"date":"2018-12-05","close":6900.0},{"date":"2018-12-06","close":6800.0},{"date":"2018-12-07","close":6750.0},{"date":"2018-12-10","close":6425.0},{"date":"2018-12-11","close":6325.0},{"date":"2018-12-12","close":6625.0},{"date":"2018-12-13","close":6750.0},{"date":"2018-12-14","close":6425.0},{"date":"2018-12-17","close":6400.0},{"date":"2018-12-18","close":6050.0},{"date":"2018-12-19","close":6450.0},{"date":"2018-12-20","close":6250.0},{"date":"2018-12-21","close":6300.0},{"date":"2018-12-24","close":6475.0},{"date":"2018-12-26","close":6550.0},{"date":"2018-12-27","close":6550.0},{"date":"2018-12-28","close":6475.0},{"date":"2019-01-02","close":6150.0},{"date":"2019-01-03","close":6025.0},{"date":"2019-01-04","close":6375.0},{"date":"2019-01-07","close":6400.0},{"date":"2019-01-08","close":6175.0},{"date":"2019-01-09","close":6200.0},{"date":"2019-01-10","close":6250.0},{"date":"2019-01-11","close":6100.0},{"date":"2019-01-14","close":6075.0},{"date":"2019-01-15","close":6200.0},{"date":"2019-01-16","close":6200.0},{"date":"2019-01-17","close":6175.0},{"date":"2019-01-18","close":6250.0},{"date":"2019-01-21","close":6150.0},{"date":"2019-01-22","close":6250.0},{"date":"2019-01-23","close":6325.0},{"date":"2019-01-24","close":6600.0},{"date":"2019-01-25","close":6650.0},{"date":"2019-01-28","close":6625.0},{"date":"2019-01-29","close":6500.0},{"date":"2019-01-30","close":6550.0},{"date":"2019-01-31","close":6375.0},{"date":"2019-02-01","close":6350.0},{"date":"2019-02-07","close":6350.0},{"date":"2019-02-08","close":6325.0},{"date":"2019-02-11","close":6450.0},{"date":"2019-02-12","close":6400.0},{"date":"2019-02-13","close":6475.0},{"date":"2019-02-14","close":6725.0},{"date":"2019-02-15","close":6575.0},{"date":"2019-02-18","close":6800.0},{"date":"2019-02-19","close":7325.0},{"date":"2019-02-20","close":7100.0},{"date":"2019-02-21","close":7025.0},{"date":"2019-02-22","close":6950.0},{"date":"2019-02-25","close":7175.0},{"date":"2019-02-26","close":7125.0},{"date":"2019-02-27","close":7200.0},{"date":"2019-02-28","close":6900.0},{"date":"2019-03-04","close":7175.0},{"date":"2019-03-05","close":7225.0},{"date":"2019-03-06","close":7375.0},{"date":"2019-03-07","close":7125.0},{"date":"2019-03-08","close":7150.0},{"date":"2019-03-11","close":7300.0},{"date":"2019-03-12","close":7575.0},{"date":"2019-03-13","close":7500.0},{"date":"2019-03-14","close":7450.0},{"date":"2019-03-15","close":7475.0},{"date":"2019-03-18","close":7625.0},{"date":"2019-03-19","close":7400.0},{"date":"2019-03-20","close":7425.0},{"date":"2019-03-21","close":7300.0},{"date":"2019-03-22","close":7325.0},{"date":"2019-03-25","close":6975.0},{"date":"2019-03-26","close":7400.0},{"date":"2019-03-27","close":7375.0},{"date":"2019-03-28","close":7325.0},{"date":"2019-03-29","close":7550.0},{"date":"2019-04-01","close":7400.0},{"date":"2019-04-02","close":7350.0},{"date":"2019-04-03","close":7500.0},{"date":"2019-04-04","close":7475.0},{"date":"2019-04-05","close":7200.0},{"date":"2019-04-08","close":7200.0},{"date":"2019-04-09","close":7125.0},{"date":"2019-04-10","close":7175.0},{"date":"2019-04-11","close":7175.0},{"date":"2019-04-12","close":7200.0},{"date":"2019-04-15","close":7150.0},{"date":"2019-04-16","close":7175.0},{"date":"2019-04-17","close":7175.0},{"date":"2019-04-18","close":7075.0},{"date":"2019-04-19","close":7200.0},{"date":"2019-04-22","close":7300.0},{"date":"2019-04-23","close":7350.0},{"date":"2019-04-24","close":7625.0},{"date":"2019-04-25","close":7650.0},{"date":"2019-04-26","close":7500.0},{"date":"2019-04-29","close":7575.0},{"date":"2019-04-30","close":7425.0},{"date":"2019-05-02","close":7500.0},{"date":"2019-05-03","close":7475.0},{"date":"2019-05-07","close":7325.0},{"date":"2019-05-08","close":7350.0},{"date":"2019-05-09","close":7425.0},{"date":"2019-05-10","close":7475.0},{"date":"2019-05-13","close":7250.0},{"date":"2019-05-14","close":7350.0},{"date":"2019-05-15","close":7475.0},{"date":"2019-05-16","close":7225.0},{"date":"2019-05-17","close":7075.0},{"date":"2019-05-20","close":6750.0},{"date":"2019-05-21","close":6875.0},{"date":"2019-05-22","close":6900.0},{"date":"2019-05-23","close":6925.0},{"date":"2019-05-24","close":6950.0},{"date":"2019-05-27","close":7000.0},{"date":"2019-05-28","close":7100.0},{"date":"2019-05-29","close":6800.0},{"date":"2019-05-30","close":6875.0},{"date":"2019-05-31","close":6950.0},{"date":"2019-06-03","close":6975.0},{"date":"2019-06-04","close":6925.0},{"date":"2019-06-05","close":6925.0},{"date":"2019-06-07","close":7125.0},{"date":"2019-06-10","close":6900.0},{"date":"2019-06-11","close":6850.0},{"date":"2019-06-12","close":6775.0},{"date":"2019-06-13","close":6600.0},{"date":"2019-06-14","close":6625.0},{"date":"2019-06-17","close":6800.0},{"date":"2019-06-18","close":6675.0},{"date":"2019-06-19","close":6675.0},{"date":"2019-06-20","close":6825.0},{"date":"2019-06-21","close":6450.0},{"date":"2019-06-24","close":6750.0},{"date":"2019-06-25","close":6800.0},{"date":"2019-06-26","close":6775.0},{"date":"2019-06-27","close":6775.0},{"date":"2019-06-28","close":6600.0},{"date":"2019-07-01","close":6675.0},{"date":"2019-07-02","close":6600.0},{"date":"2019-07-03","close":6850.0},{"date":"2019-07-04","close":7125.0},{"date":"2019-07-05","close":7250.0},{"date":"2019-07-08","close":6975.0},{"date":"2019-07-09","close":7100.0},{"date":"2019-07-10","close":6850.0},{"date":"2019-07-11","close":7000.0},{"date":"2019-07-12","close":7050.0},{"date":"2019-07-15","close":6800.0},{"date":"2019-07-16","close":6725.0},{"date":"2019-07-17","close":6975.0},{"date":"2019-07-18","close":6775.0},{"date":"2019-07-19","close":6900.0},{"date":"2019-07-22","close":6825.0},{"date":"2019-07-23","close":6725.0},{"date":"2019-07-24","close":6650.0},{"date":"2019-07-25","close":6775.0},{"date":"2019-07-26","close":6900.0},{"date":"2019-07-29","close":6625.0},{"date":"2019-07-30","close":6875.0},{"date":"2019-07-31","close":7075.0},{"date":"2019-08-01","close":6675.0},{"date":"2019-08-02","close":6600.0},{"date":"2019-08-05","close":5425.0},{"date":"2019-08-06","close":5050.0},{"date":"2019-08-07","close":5350.0},{"date":"2019-08-08","close":5550.0},{"date":"2019-08-09","close":5625.0},{"date":"2019-08-12","close":5475.0},{"date":"2019-08-13","close":5250.0},{"date":"2019-08-14","close":5100.0},{"date":"2019-08-16","close":5150.0},{"date":"2019-08-19","close":5000.0},{"date":"2019-08-20","close":5250.0},{"date":"2019-08-21","close":5325.0},{"date":"2019-08-22","close":5200.0},{"date":"2019-08-23","close":5150.0},{"date":"2019-08-26","close":4860.0},{"date":"2019-08-27","close":4825.0},{"date":"2019-08-28","close":5175.0},{"date":"2019-08-29","close":5075.0},{"date":"2019-08-30","close":5300.0},{"date":"2019-09-02","close":5450.0},{"date":"2019-09-03","close":5250.0},{"date":"2019-09-04","close":5275.0},{"date":"2019-09-05","close":5275.0},{"date":"2019-09-06","close":5275.0},{"date":"2019-09-09","close":5225.0},{"date":"2019-09-10","close":5100.0},{"date":"2019-09-11","close":5150.0},{"date":"2019-09-16","close":5375.0},{"date":"2019-09-17","close":5575.0},{"date":"2019-09-18","close":5500.0},{"date":"2019-09-19","close":5575.0},{"date":"2019-09-20","close":5425.0},{"date":"2019-09-23","close":5350.0},{"date":"2019-09-24","close":5275.0},{"date":"2019-09-25","close":5200.0},{"date":"2019-09-26","close":5250.0},{"date":"2019-09-27","close":5200.0},{"date":"2019-09-30","close":5175.0},{"date":"2019-10-01","close":5275.0},{"date":"2019-10-02","close":5075.0},{"date":"2019-10-04","close":4985.0},{"date":"2019-10-07","close":5175.0},{"date":"2019-10-08","close":5225.0},{"date":"2019-10-10","close":5150.0},{"date":"2019-10-11","close":5075.0},{"date":"2019-10-14","close":5225.0},{"date":"2019-10-15","close":5175.0},{"date":"2019-10-16","close":5300.0},{"date":"2019-10-17","close":5225.0},{"date":"2019-10-18","close":5100.0},{"date":"2019-10-21","close":5100.0},{"date":"2019-10-22","close":5150.0},{"date":"2019-10-23","close":5275.0},{"date":"2019-10-24","close":5175.0},{"date":"2019-10-25","close":5250.0},{"date":"2019-10-28","close":5350.0},{"date":"2019-10-29","close":5200.0},{"date":"2019-10-30","close":5200.0},{"date":"2019-10-31","close":5150.0},{"date":"2019-11-01","close":5275.0},{"date":"2019-11-04","close":5350.0},{"date":"2019-11-05","close":5475.0},{"date":"2019-11-06","close":5475.0},{"date":"2019-11-07","close":5475.0},{"date":"2019-11-08","close":5450.0},{"date":"2019-11-11","close":5425.0},{"date":"2019-11-12","close":5500.0},{"date":"2019-11-13","close":5400.0},{"date":"2019-11-14","close":5375.0},{"date":"2019-11-15","close":5325.0},{"date":"2019-11-18","close":5325.0},{"date":"2019-11-19","close":5275.0},{"date":"2019-11-20","close":5200.0},{"date":"2019-11-21","close":5125.0},{"date":"2019-11-22","close":5125.0},{"date":"2019-11-25","close":5175.0},{"date":"2019-11-26","close":5225.0},{"date":"2019-11-27","close":5250.0},{"date":"2019-11-28","close":5175.0},{"date":"2019-11-29","close":5225.0},{"date":"2019-12-02","close":5250.0},{"date":"2019-12-03","close":5300.0},{"date":"2019-12-04","close":5325.0},{"date":"2019-12-05","close":5250.0},{"date":"2019-12-06","close":5325.0},{"date":"2019-12-09","close":5350.0},{"date":"2019-12-10","close":5350.0},{"date":"2019-12-11","close":5325.0},{"date":"2019-12-12","close":5200.0},{"date":"2019-12-13","close":5400.0},{"date":"2019-12-16","close":5300.0},{"date":"2019-12-17","close":5325.0},{"date":"2019-12-18","close":5150.0},{"date":"2019-12-19","close":5175.0},{"date":"2019-12-20","close":5225.0},{"date":"2019-12-23","close":5200.0},{"date":"2019-12-24","close":5125.0},{"date":"2019-12-26","close":5225.0},{"date":"2019-12-27","close":5375.0},{"date":"2019-12-30","close":5400.0},{"date":"2020-01-02","close":5375.0},{"date":"2020-01-03","close":5175.0},{"date":"2020-01-06","close":5025.0},{"date":"2020-01-07","close":5100.0},{"date":"2020-01-08","close":4910.0},{"date":"2020-01-09","close":5100.0},{"date":"2020-01-10","close":5125.0},{"date":"2020-01-13","close":5025.0},{"date":"2020-01-14","close":5025.0},{"date":"2020-01-15","close":5000.0},{"date":"2020-01-16","close":5025.0},{"date":"2020-01-17","close":4995.0},{"date":"2020-01-20","close":4785.0},{"date":"2020-01-21","close":4675.0},{"date":"2020-01-22","close":4880.0},{"date":"2020-01-23","close":4925.0},{"date":"2020-01-28","close":4850.0},{"date":"2020-01-29","close":4985.0},{"date":"2020-01-30","close":4795.0},{"date":"2020-01-31","close":4780.0},{"date":"2020-02-03","close":4800.0},{"date":"2020-02-04","close":4880.0},{"date":"2020-02-05","close":4860.0},{"date":"2020-02-06","close":4890.0},{"date":"2020-02-07","close":4890.0},{"date":"2020-02-10","close":4855.0},{"date":"2020-02-11","close":4940.0},{"date":"2020-02-12","close":5050.0},{"date":"2020-02-13","close":5125.0},{"date":"2020-02-14","close":5075.0},{"date":"2020-02-17","close":5100.0},{"date":"2020-02-18","close":5125.0},{"date":"2020-02-19","close":5050.0},{"date":"2020-02-20","close":4950.0},{"date":"2020-02-21","close":4925.0},{"date":"2020-02-24","close":4730.0},{"date":"2020-02-25","close":4830.0},{"date":"2020-02-26","close":5025.0},{"date":"2020-02-27","close":4920.0},{"date":"2020-02-28","close":4710.0},{"date":"2020-03-02","close":4820.0},{"date":"2020-03-03","close":4840.0},{"date":"2020-03-04","close":4845.0},{"date":"2020-03-05","close":4890.0},{"date":"2020-03-06","close":4860.0},{"date":"2020-03-09","close":4860.0},{"date":"2020-03-10","close":4700.0},{"date":"2020-03-11","close":4400.0},{"date":"2020-03-12","close":4400.0},{"date":"2020-03-13","close":3640.0},{"date":"2020-03-16","close":3500.0},{"date":"2020-03-17","close":3610.0},{"date":"2020-03-18","close":3255.0},{"date":"2020-03-19","close":3005.0},{"date":"2020-03-20","close":3350.0},{"date":"2020-03-23","close":3020.0},{"date":"2020-03-24","close":3550.0},{"date":"2020-03-25","close":3825.0},{"date":"2020-03-26","close":4385.0},{"date":"2020-03-27","close":4275.0},{"date":"2020-03-30","close":4960.0},{"date":"2020-03-31","close":5000.0},{"date":"2020-04-01","close":5025.0},{"date":"2020-04-02","close":5325.0},{"date":"2020-04-03","close":5650.0},{"date":"2020-04-06","close":5750.0},{"date":"2020-04-07","close":5750.0},{"date":"2020-04-08","close":5600.0},{"date":"2020-04-09","close":5700.0},{"date":"2020-04-10","close":5375.0},{"date":"2020-04-13","close":5125.0},{"date":"2020-04-14","close":5225.0},{"date":"2020-04-16","close":5525.0},{"date":"2020-04-17","close":5600.0},{"date":"2020-04-20","close":5850.0},{"date":"2020-04-21","close":5700.0},{"date":"2020-04-22","close":5600.0},{"date":"2020-04-23","close":6000.0},{"date":"2020-04-24","close":6200.0},{"date":"2020-04-27","close":6275.0},{"date":"2020-04-28","close":6100.0},{"date":"2020-04-29","close":6000.0},{"date":"2020-05-04","close":5975.0},{"date":"2020-05-06","close":6225.0},{"date":"2020-05-07","close":6300.0},{"date":"2020-05-08","close":7000.0},{"date":"2020-05-11","close":7400.0},{"date":"2020-05-12","close":7550.0},{"date":"2020-05-13","close":7250.0},{"date":"2020-05-14","close":7275.0},{"date":"2020-05-15","close":7100.0},{"date":"2020-05-18","close":7050.0},{"date":"2020-05-19","close":7025.0},{"date":"2020-05-20","close":7150.0},{"date":"2020-05-21","close":7100.0},{"date":"2020-05-22","close":7200.0},{"date":"2020-05-25","close":6925.0},{"date":"2020-05-26","close":6775.0},{"date":"2020-05-27","close":6975.0},{"date":"2020-05-28","close":6800.0},{"date":"2020-05-29","close":6750.0},{"date":"2020-06-01","close":6950.0},{"date":"2020-06-02","close":7700.0},{"date":"2020-06-03","close":7325.0},{"date":"2020-06-04","close":7125.0},{"date":"2020-06-05","close":7200.0},{"date":"2020-06-08","close":7275.0},{"date":"2020-06-09","close":7100.0},{"date":"2020-06-10","close":7525.0},{"date":"2020-06-11","close":7650.0},{"date":"2020-06-12","close":7750.0},{"date":"2020-06-15","close":7125.0},{"date":"2020-06-16","close":7475.0},{"date":"2020-06-17","close":7400.0},{"date":"2020-06-18","close":7375.0},{"date":"2020-06-19","close":6625.0},{"date":"2020-06-22","close":6925.0},{"date":"2020-06-23","close":6775.0},{"date":"2020-06-24","close":6950.0},{"date":"2020-06-25","close":6825.0},{"date":"2020-06-26","close":6625.0},{"date":"2020-06-29","close":6175.0},{"date":"2020-06-30","close":6200.0},{"date":"2020-07-01","close":6100.0},{"date":"2020-07-02","close":6175.0},{"date":"2020-07-03","close":6125.0},{"date":"2020-07-06","close":6175.0},{"date":"2020-07-07","close":6175.0},{"date":"2020-07-08","close":6600.0},{"date":"2020-07-09","close":6775.0},{"date":"2020-07-10","close":6550.0},{"date":"2020-07-13","close":6650.0},{"date":"2020-07-14","close":6650.0},{"date":"2020-07-15","close":7000.0},{"date":"2020-07-16","close":7000.0},{"date":"2020-07-17","close":7100.0},{"date":"2020-07-20","close":7250.0},{"date":"2020-07-21","close":7450.0},{"date":"2020-07-22","close":7500.0},{"date":"2020-07-23","close":7600.0},{"date":"2020-07-24","close":7900.0},{"date":"2020-07-27","close":7600.0},{"date":"2020-07-28","close":7750.0},{"date":"2020-07-29","close":7875.0},{"date":"2020-07-30","close":7900.0},{"date":"2020-07-31","close":8025.0},{"date":"2020-08-03","close":8250.0},{"date":"2020-08-04","close":8425.0},{"date":"2020-08-05","close":8475.0},{"date":"2020-08-06","close":8800.0},{"date":"2020-08-07","close":8700.0},{"date":"2020-08-10","close":9200.0},{"date":"2020-08-11","close":9125.0},{"date":"2020-08-12","close":8600.0},{"date":"2020-08-13","close":8700.0},{"date":"2020-08-14","close":8600.0},{"date":"2020-08-18","close":7900.0},{"date":"2020-08-19","close":8125.0},{"date":"2020-08-20","close":7675.0},{"date":"2020-08-21","close":7750.0},{"date":"2020-08-24","close":7875.0},{"date":"2020-08-25","close":8325.0},{"date":"2020-08-26","close":8400.0},{"date":"2020-08-27","close":8125.0},{"date":"2020-08-28","close":8150.0},{"date":"2020-08-31","close":7925.0},{"date":"2020-09-01","close":8225.0},{"date":"2020-09-02","close":8375.0},{"date":"2020-09-03","close":8450.0},{"date":"2020-09-04","close":8125.0},{"date":"2020-09-07","close":8150.0},{"date":"2020-09-08","close":8400.0},{"date":"2020-09-09","close":8550.0},{"date":"2020-09-10","close":8325.0},{"date":"2020-09-11","close":8350.0},{"date":"2020-09-14","close":8450.0},{"date":"2020-09-15","close":8350.0},{"date":"2020-09-16","close":8775.0},{"date":"2020-09-17","close":8450.0},{"date":"2020-09-18","close":8600.0},{"date":"2020-09-21","close":8325.0},{"date":"2020-09-22","close":7825.0},{"date":"2020-09-23","close":7700.0},{"date":"2020-09-24","close":6500.0},{"date":"2020-09-25","close":6750.0},{"date":"2020-09-28","close":7000.0},{"date":"2020-09-29","close":7125.0},{"date":"2020-10-05","close":7025.0},{"date":"2020-10-06","close":7100.0},{"date":"2020-10-07","close":7000.0},{"date":"2020-10-08","close":6800.0},{"date":"2020-10-12","close":6850.0},{"date":"2020-10-13","close":6750.0},{"date":"2020-10-14","close":6750.0},{"date":"2020-10-15","close":6675.0},{"date":"2020-10-16","close":6675.0},{"date":"2020-10-19","close":6700.0},{"date":"2020-10-20","close":6775.0},{"date":"2020-10-21","close":6650.0},{"date":"2020-10-22","close":6550.0},{"date":"2020-10-23","close":6500.0},{"date":"2020-10-26","close":6475.0},{"date":"2020-10-27","close":6525.0},{"date":"2020-10-28","close":6650.0},{"date":"2020-10-29","close":6800.0},{"date":"2020-10-30","close":6525.0},{"date":"2020-11-02","close":6650.0},{"date":"2020-11-03","close":6750.0},{"date":"2020-11-04","close":6700.0},{"date":"2020-11-05","close":7275.0},{"date":"2020-11-06","close":7000.0},{"date":"2020-11-09","close":7025.0},{"date":"2020-11-10","close":6900.0},{"date":"2020-11-11","close":6700.0},{"date":"2020-11-12","close":6625.0},{"date":"2020-11-13","close":6750.0},{"date":"2020-11-16","close":6800.0},{"date":"2020-11-17","close":6525.0},{"date":"2020-11-18","close":6525.0},{"date":"2020-11-19","close":6450.0},{"date":"2020-11-20","close":6525.0},{"date":"2020-11-23","close":6425.0},{"date":"2020-11-24","close":6550.0},{"date":"2020-11-25","close":6575.0},{"date":"2020-11-26","close":6975.0},{"date":"2020-11-27","close":6975.0},{"date":"2020-11-30","close":7225.0},{"date":"2020-12-01","close":7025.0},{"date":"2020-12-02","close":7075.0},{"date":"2020-12-03","close":7075.0},{"date":"2020-12-04","close":7050.0},{"date":"2020-12-07","close":6950.0},{"date":"2020-12-08","close":7725.0},{"date":"2020-12-09","close":7950.0},{"date":"2020-12-10","close":8500.0},{"date":"2020-12-11","close":9000.0},{"date":"2020-12-14","close":9125.0},{"date":"2020-12-15","close":9550.0},{"date":"2020-12-16","close":9800.0},{"date":"2020-12-17","close":9150.0},{"date":"2020-12-18","close":9500.0},{"date":"2020-12-21","close":9675.0},{"date":"2020-12-22","close":9450.0},{"date":"2020-12-23","close":9200.0},{"date":"2020-12-24","close":9050.0},{"date":"2020-12-28","close":9400.0},{"date":"2020-12-29","close":10450.0},{"date":"2020-12-30","close":10500.0},{"date":"2021-01-04","close":10400.0},{"date":"2021-01-05","close":12125.0},{"date":"2021-01-06","close":12250.0},{"date":"2021-01-07","close":11900.0},{"date":"2021-01-08","close":10650.0},{"date":"2021-01-11","close":9800.0},{"date":"2021-01-12","close":9875.0},{"date":"2021-01-13","close":9775.0},{"date":"2021-01-14","close":9550.0},{"date":"2021-01-15","close":9425.0},{"date":"2021-01-18","close":8950.0},{"date":"2021-01-19","close":9400.0},{"date":"2021-01-20","close":9775.0},{"date":"2021-01-21","close":10150.0},{"date":"2021-01-22","close":10575.0},{"date":"2021-01-25","close":10625.0},{"date":"2021-01-26","close":10000.0},{"date":"2021-01-27","close":9575.0},{"date":"2021-01-28","close":9750.0},{"date":"2021-01-29","close":9925.0},{"date":"2021-02-01","close":10300.0},{"date":"2021-02-02","close":10975.0},{"date":"2021-02-03","close":10700.0},{"date":"2021-02-04","close":10350.0},{"date":"2021-02-05","close":10375.0},{"date":"2021-02-08","close":9900.0},{"date":"2021-02-09","close":9900.0},{"date":"2021-02-10","close":9900.0},{"date":"2021-02-15","close":10350.0},{"date":"2021-02-16","close":10275.0},{"date":"2021-02-17","close":9975.0},{"date":"2021-02-18","close":9850.0},{"date":"2021-02-19","close":9925.0},{"date":"2021-02-22","close":9950.0},{"date":"2021-02-23","close":9975.0},{"date":"2021-02-24","close":10250.0},{"date":"2021-02-25","close":10425.0},{"date":"2021-02-26","close":9975.0},{"date":"2021-03-02","close":10075.0},{"date":"2021-03-03","close":10150.0},{"date":"2021-03-04","close":10300.0},{"date":"2021-03-05","close":10350.0},{"date":"2021-03-08","close":9750.0},{"date":"2021-03-09","close":9225.0},{"date":"2021-03-10","close":8800.0},{"date":"2021-03-11","close":9350.0},{"date":"2021-03-12","close":9650.0},{"date":"2021-03-15","close":9525.0},{"date":"2021-03-16","close":9600.0},{"date":"2021-03-17","close":9700.0},{"date":"2021-03-18","close":9725.0},{"date":"2021-03-19","close":10000.0},{"date":"2021-03-22","close":9750.0},{"date":"2021-03-23","close":9675.0},{"date":"2021-03-24","close":9450.0},{"date":"2021-03-25","close":9175.0},{"date":"2021-03-26","close":9175.0},{"date":"2021-03-29","close":9000.0},{"date":"2021-03-30","close":9125.0},{"date":"2021-03-31","close":9000.0},{"date":"2021-04-01","close":9125.0},{"date":"2021-04-02","close":9350.0},{"date":"2021-04-05","close":9000.0},{"date":"2021-04-06","close":8675.0},{"date":"2021-04-07","close":8600.0},{"date":"2021-04-08","close":8850.0},{"date":"2021-04-09","close":8850.0},{"date":"2021-04-12","close":9375.0},{"date":"2021-04-13","close":9375.0},{"date":"2021-04-14","close":9275.0},{"date":"2021-04-15","close":9325.0},{"date":"2021-04-16","close":9150.0},{"date":"2021-04-19","close":9150.0},{"date":"2021-04-20","close":9000.0},{"date":"2021-04-21","close":8850.0},{"date":"2021-04-22","close":8600.0},{"date":"2021-04-23","close":8600.0},{"date":"2021-04-26","close":8525.0},{"date":"2021-04-27","close":8425.0},{"date":"2021-04-28","close":8125.0},{"date":"2021-04-29","close":7900.0},{"date":"2021-04-30","close":7825.0},{"date":"2021-05-03","close":7475.0},{"date":"2021-05-04","close":7525.0},{"date":"2021-05-06","close":7275.0},{"date":"2021-05-07","close":7325.0},{"date":"2021-05-10","close":7800.0},{"date":"2021-05-11","close":7450.0},{"date":"2021-05-12","close":7300.0},{"date":"2021-05-13","close":7250.0},{"date":"2021-05-14","close":7300.0},{"date":"2021-05-17","close":7325.0},{"date":"2021-05-18","close":7600.0},{"date":"2021-05-20","close":7225.0},{"date":"2021-05-21","close":7175.0},{"date":"2021-05-24","close":6975.0},{"date":"2021-05-25","close":7225.0},{"date":"2021-05-26","close":7250.0},{"date":"2021-05-27","close":7275.0},{"date":"2021-05-28","close":7350.0},{"date":"2021-05-31","close":7175.0},{"date":"2021-06-01","close":7225.0},{"date":"2021-06-02","close":7125.0},{"date":"2021-06-03","close":7175.0},{"date":"2021-06-04","close":7050.0},{"date":"2021-06-07","close":6725.0},{"date":"2021-06-08","close":6950.0},{"date":"2021-06-09","close":6750.0},{"date":"2021-06-10","close":7150.0},{"date":"2021-06-11","close":7350.0},{"date":"2021-06-14","close":7350.0},{"date":"2021-06-15","close":7250.0},{"date":"2021-06-16","close":7050.0},{"date":"2021-06-17","close":6975.0},{"date":"2021-06-18","close":7350.0},{"date":"2021-06-21","close":7100.0},{"date":"2021-06-22","close":6925.0},{"date":"2021-06-23","close":6950.0},{"date":"2021-06-24","close":6725.0},{"date":"2021-06-25","close":6750.0},{"date":"2021-06-28","close":6725.0},{"date":"2021-06-29","close":6750.0},{"date":"2021-06-30","close":7250.0},{"date":"2021-07-01","close":7375.0},{"date":"2021-07-02","close":7425.0},{"date":"2021-07-05","close":7425.0},{"date":"2021-07-06","close":7150.0},{"date":"2021-07-07","close":7125.0},{"date":"2021-07-08","close":6875.0},{"date":"2021-07-09","close":6800.0},{"date":"2021-07-12","close":6825.0},{"date":"2021-07-13","close":6850.0},{"date":"2021-07-14","close":6775.0},{"date":"2021-07-15","close":6975.0},{"date":"2021-07-16","close":7100.0},{"date":"2021-07-19","close":7325.0},{"date":"2021-07-20","close":7225.0},{"date":"2021-07-21","close":7525.0},{"date":"2021-07-22","close":7375.0},{"date":"2021-07-23","close":7200.0},{"date":"2021-07-26","close":7100.0},{"date":"2021-07-27","close":7125.0},{"date":"2021-07-28","close":6900.0},{"date":"2021-07-29","close":6975.0},{"date":"2021-07-30","close":6925.0},{"date":"2021-08-02","close":7075.0},{"date":"2021-08-03","close":6925.0},{"date":"2021-08-04","close":7050.0},{"date":"2021-08-05","close":7175.0},{"date":"2021-08-06","close":6975.0},{"date":"2021-08-09","close":6925.0},{"date":"2021-08-10","close":6775.0},{"date":"2021-08-11","close":6750.0},{"date":"2021-08-12","close":6700.0},{"date":"2021-08-13","close":6475.0},{"date":"2021-08-17","close":6150.0},{"date":"2021-08-18","close":6500.0},{"date":"2021-08-19","close":6425.0},{"date":"2021-08-20","close":6050.0},{"date":"2021-08-23","close":6125.0},{"date":"2021-08-24","close":6450.0},{"date":"2021-08-25","close":6425.0},{"date":"2021-08-26","close":6250.0},{"date":"2021-08-27","close":6250.0},{"date":"2021-08-30","close":8125.0},{"date":"2021-08-31","close":9700.0},{"date":"2021-09-01","close":10075.0},{"date":"2021-09-02","close":10075.0},{"date":"2021-09-03","close":10075.0},{"date":"2021-09-06","close":10350.0},{"date":"2021-09-07","close":10350.0},{"date":"2021-09-08","close":11700.0},{"date":"2021-09-09","close":12750.0},{"date":"2021-09-10","close":14500.0},{"date":"2021-09-13","close":14500.0},{"date":"2021-09-14","close":14575.0},{"date":"2021-09-15","close":11525.0},{"date":"2021-09-16","close":12125.0},{"date":"2021-09-17","close":11425.0},{"date":"2021-09-23","close":11575.0},{"date":"2021-09-24","close":12150.0},{"date":"2021-09-27","close":12200.0},{"date":"2021-09-28","close":12350.0},{"date":"2021-09-29","close":11975.0},{"date":"2021-09-30","close":11350.0},{"date":"2021-10-01","close":10550.0},{"date":"2021-10-05","close":10300.0},{"date":"2021-10-06","close":9325.0},{"date":"2021-10-07","close":10950.0},{"date":"2021-10-08","close":10375.0},{"date":"2021-10-12","close":10850.0},{"date":"2021-10-13","close":10700.0},{"date":"2021-10-14","close":10925.0},{"date":"2021-10-15","close":10400.0},{"date":"2021-10-18","close":10250.0},{"date":"2021-10-19","close":10450.0},{"date":"2021-10-20","close":10475.0},{"date":"2021-10-21","close":11450.0},{"date":"2021-10-22","close":12650.0},{"date":"2021-10-25","close":12750.0},{"date":"2021-10-26","close":13325.0},{"date":"2021-10-27","close":13300.0},{"date":"2021-10-28","close":12275.0},{"date":"2021-10-29","close":12975.0},{"date":"2021-11-01","close":12600.0},{"date":"2021-11-02","close":12750.0},{"date":"2021-11-03","close":14975.0},{"date":"2021-11-04","close":14800.0},{"date":"2021-11-05","close":14675.0},{"date":"2021-11-08","close":13575.0},{"date":"2021-11-09","close":12025.0},{"date":"2021-11-10","close":11300.0},{"date":"2021-11-11","close":12400.0},{"date":"2021-11-12","close":12750.0},{"date":"2021-11-15","close":11800.0},{"date":"2021-11-16","close":11425.0},{"date":"2021-11-17","close":10875.0},{"date":"2021-11-18","close":10350.0},{"date":"2021-11-19","close":10150.0},{"date":"2021-11-22","close":10075.0},{"date":"2021-11-23","close":9925.0},{"date":"2021-11-24","close":9850.0},{"date":"2021-11-25","close":9575.0},{"date":"2021-11-26","close":9650.0},{"date":"2021-11-29","close":9525.0},{"date":"2021-11-30","close":9575.0},{"date":"2021-12-01","close":9400.0},{"date":"2021-12-02","close":10075.0},{"date":"2021-12-03","close":10100.0},{"date":"2021-12-06","close":9725.0},{"date":"2021-12-07","close":10425.0},{"date":"2021-12-08","close":10850.0},{"date":"2021-12-09","close":12000.0},{"date":"2021-12-10","close":12100.0},{"date":"2021-12-13","close":10775.0},{"date":"2021-12-14","close":11200.0},{"date":"2021-12-15","close":11925.0},{"date":"2021-12-16","close":11750.0},{"date":"2021-12-17","close":11950.0},{"date":"2021-12-20","close":12350.0},{"date":"2021-12-21","close":12050.0},{"date":"2021-12-22","close":11375.0},{"date":"2021-12-23","close":11825.0},{"date":"2021-12-24","close":11500.0},{"date":"2021-12-27","close":10625.0},{"date":"2021-12-28","close":10325.0},{"date":"2021-12-29","close":11050.0},{"date":"2021-12-30","close":11225.0},{"date":"2022-01-03","close":20619.0},{"date":"2022-01-04","close":11150.0},{"date":"2022-01-05","close":11075.0},{"date":"2022-01-06","close":10575.0},{"date":"2022-01-07","close":10550.0},{"date":"2022-01-10","close":10225.0},{"date":"2022-01-11","close":10025.0},{"date":"2022-01-12","close":10700.0},{"date":"2022-01-13","close":10325.0},{"date":"2022-01-14","close":10100.0},{"date":"2022-01-17","close":9900.0},{"date":"2022-01-18","close":9600.0},{"date":"2022-01-19","close":9500.0},{"date":"2022-01-20","close":9525.0},{"date":"2022-01-21","close":9200.0},{"date":"2022-01-24","close":9000.0},{"date":"2022-01-25","close":9675.0},{"date":"2022-01-26","close":9675.0},{"date":"2022-01-27","close":8850.0},{"date":"2022-01-28","close":9000.0},{"date":"2022-02-03","close":9100.0},{"date":"2022-02-04","close":9100.0},{"date":"2022-02-07","close":8925.0},{"date":"2022-02-08","close":8925.0},{"date":"2022-02-09","close":8925.0},{"date":"2022-02-10","close":9675.0},{"date":"2022-02-11","close":9150.0},{"date":"2022-02-14","close":8375.0},{"date":"2022-02-15","close":7900.0},{"date":"2022-02-16","close":8325.0},{"date":"2022-02-17","close":7775.0},{"date":"2022-02-18","close":7900.0},{"date":"2022-02-21","close":7875.0},{"date":"2022-02-22","close":7600.0},{"date":"2022-02-23","close":7675.0},{"date":"2022-02-24","close":7275.0},{"date":"2022-02-25","close":7675.0},{"date":"2022-02-28","close":7675.0},{"date":"2022-03-02","close":8025.0},{"date":"2022-03-03","close":8250.0},{"date":"2022-03-04","close":8250.0},{"date":"2022-03-07","close":8000.0},{"date":"2022-03-08","close":7975.0},{"date":"2022-03-10","close":7975.0},{"date":"2022-03-11","close":8150.0},{"date":"2022-03-14","close":7725.0},{"date":"2022-03-15","close":7725.0},{"date":"2022-03-16","close":7725.0},{"date":"2022-03-17","close":7725.0},{"date":"2022-03-18","close":9075.0},{"date":"2022-03-21","close":9075.0},{"date":"2022-03-22","close":9200.0},{"date":"2022-03-23","close":9350.0},{"date":"2022-03-24","close":9450.0},{"date":"2022-03-25","close":9775.0},{"date":"2022-03-28","close":10000.0},{"date":"2022-03-29","close":10400.0},{"date":"2022-03-30","close":10125.0},{"date":"2022-03-31","close":10250.0},{"date":"2022-04-01","close":10700.0},{"date":"2022-04-04","close":10900.0},{"date":"2022-04-05","close":10725.0},{"date":"2022-04-06","close":10750.0},{"date":"2022-04-07","close":11200.0},{"date":"2022-04-08","close":11075.0},{"date":"2022-04-11","close":11300.0},{"date":"2022-04-12","close":11675.0},{"date":"2022-04-13","close":11925.0},{"date":"2022-04-14","close":11550.0},{"date":"2022-04-15","close":11750.0},{"date":"2022-04-18","close":10975.0},{"date":"2022-04-19","close":10225.0},{"date":"2022-04-20","close":10275.0},{"date":"2022-04-21","close":10550.0},{"date":"2022-04-22","close":10800.0},{"date":"2022-04-25","close":10675.0},{"date":"2022-04-26","close":10675.0},{"date":"2022-04-27","close":10250.0},{"date":"2022-04-28","close":10175.0},{"date":"2022-04-29","close":10550.0},{"date":"2022-05-02","close":10400.0},{"date":"2022-05-03","close":10750.0},{"date":"2022-05-04","close":11025.0},{"date":"2022-05-06","close":10600.0},{"date":"2022-05-09","close":17968.0},{"date":"2022-05-10","close":9950.0},{"date":"2022-05-11","close":10525.0},{"date":"2022-05-12","close":10200.0},{"date":"2022-05-13","close":10200.0},{"date":"2022-05-16","close":9975.0},{"date":"2022-05-17","close":9875.0},{"date":"2022-05-18","close":10125.0},{"date":"2022-05-19","close":10225.0},{"date":"2022-05-20","close":10975.0},{"date":"2022-05-23","close":10700.0},{"date":"2022-05-24","close":10575.0},{"date":"2022-05-25","close":10700.0},{"date":"2022-05-26","close":10750.0},{"date":"2022-05-27","close":9750.0},{"date":"2022-05-30","close":9875.0},{"date":"2022-05-31","close":10125.0},{"date":"2022-06-02","close":10450.0},{"date":"2022-06-03","close":10225.0},{"date":"2022-06-07","close":10050.0},{"date":"2022-06-08","close":9650.0},{"date":"2022-06-09","close":9850.0},{"date":"2022-06-10","close":9025.0},{"date":"2022-06-13","close":8025.0},{"date":"2022-06-14","close":7925.0},{"date":"2022-06-15","close":7775.0},{"date":"2022-06-16","close":7750.0},{"date":"2022-06-17","close":7850.0},{"date":"2022-06-20","close":7600.0},{"date":"2022-06-21","close":7600.0},{"date":"2022-06-22","close":7300.0},{"date":"2022-06-23","close":7375.0},{"date":"2022-06-24","close":7975.0},{"date":"2022-06-27","close":7875.0},{"date":"2022-06-28","close":7650.0},{"date":"2022-06-29","close":7350.0},{"date":"2022-06-30","close":7425.0},{"date":"2022-07-01","close":7200.0},{"date":"2022-07-04","close":7050.0},{"date":"2022-07-05","close":7675.0},{"date":"2022-07-06","close":7425.0},{"date":"2022-07-07","close":7600.0},{"date":"2022-07-08","close":7650.0},{"date":"2022-07-11","close":7675.0},{"date":"2022-07-12","close":7350.0},{"date":"2022-07-13","close":7575.0},{"date":"2022-07-14","close":7700.0},{"date":"2022-07-15","close":7500.0},{"date":"2022-07-18","close":8150.0},{"date":"2022-07-19","close":8200.0},{"date":"2022-07-20","close":8125.0},{"date":"2022-07-21","close":7875.0},{"date":"2022-07-22","close":7875.0},{"date":"2022-07-25","close":7550.0},{"date":"2022-07-26","close":7575.0},{"date":"2022-07-27","close":7850.0},{"date":"2022-07-28","close":7950.0},{"date":"2022-07-29","close":7975.0},{"date":"2022-08-01","close":8050.0},{"date":"2022-08-02","close":8300.0},{"date":"2022-08-03","close":8450.0},{"date":"2022-08-04","close":8800.0},{"date":"2022-08-05","close":9350.0},{"date":"2022-08-08","close":8600.0},{"date":"2022-08-09","close":8350.0},{"date":"2022-08-10","close":8075.0},{"date":"2022-08-11","close":8500.0},{"date":"2022-08-12","close":8375.0},{"date":"2022-08-16","close":8300.0},{"date":"2022-08-17","close":8700.0},{"date":"2022-08-18","close":8400.0},{"date":"2022-08-19","close":8425.0},{"date":"2022-08-22","close":8100.0},{"date":"2022-08-23","close":7850.0},{"date":"2022-08-24","close":8525.0},{"date":"2022-08-25","close":8750.0},{"date":"2022-08-26","close":8700.0},{"date":"2022-08-29","close":8225.0},{"date":"2022-08-30","close":8725.0},{"date":"2022-08-31","close":9300.0},{"date":"2022-09-01","close":9550.0},{"date":"2022-09-02","close":9575.0},{"date":"2022-09-05","close":8425.0},{"date":"2022-09-06","close":8025.0},{"date":"2022-09-07","close":7675.0},{"date":"2022-09-08","close":7800.0},{"date":"2022-09-13","close":8125.0},{"date":"2022-09-14","close":7750.0},{"date":"2022-09-15","close":7425.0},{"date":"2022-09-16","close":7325.0},{"date":"2022-09-19","close":7250.0},{"date":"2022-09-20","close":7275.0},{"date":"2022-09-21","close":6900.0},{"date":"2022-09-22","close":6875.0},{"date":"2022-09-23","close":6450.0},{"date":"2022-09-26","close":6425.0},{"date":"2022-09-27","close":6500.0},{"date":"2022-09-28","close":6625.0},{"date":"2022-09-29","close":6575.0},{"date":"2022-09-30","close":6350.0},{"date":"2022-10-04","close":6700.0},{"date":"2022-10-05","close":6325.0},{"date":"2022-10-06","close":6525.0},{"date":"2022-10-07","close":6300.0},{"date":"2022-10-11","close":5825.0},{"date":"2022-10-12","close":5950.0},{"date":"2022-10-13","close":5775.0},{"date":"2022-10-14","close":6400.0},{"date":"2022-10-17","close":6900.0},{"date":"2022-10-18","close":6725.0},{"date":"2022-10-19","close":6500.0},{"date":"2022-10-20","close":6225.0},{"date":"2022-10-21","close":6050.0},{"date":"2022-10-24","close":6225.0},{"date":"2022-10-25","close":6625.0},{"date":"2022-10-26","close":6400.0},{"date":"2022-10-27","close":6600.0},{"date":"2022-10-28","close":6450.0},{"date":"2022-10-31","close":6700.0},{"date":"2022-11-01","close":6675.0},{"date":"2022-11-02","close":7600.0},{"date":"2022-11-03","close":7150.0},{"date":"2022-11-04","close":7000.0},{"date":"2022-11-07","close":7025.0},{"date":"2022-11-08","close":7325.0},{"date":"2022-11-09","close":7100.0},{"date":"2022-11-10","close":7100.0},{"date":"2022-11-11","close":7550.0},{"date":"2022-11-14","close":7425.0},{"date":"2022-11-15","close":8000.0},{"date":"2022-11-16","close":8025.0},{"date":"2022-11-17","close":8100.0},{"date":"2022-11-18","close":8150.0},{"date":"2022-11-21","close":7725.0},{"date":"2022-11-22","close":7825.0},{"date":"2022-11-23","close":7800.0},{"date":"2022-11-24","close":7775.0},{"date":"2022-11-25","close":8025.0},{"date":"2022-11-28","close":7825.0},{"date":"2022-11-29","close":7925.0},{"date":"2022-11-30","close":7550.0},{"date":"2022-12-01","close":7850.0},{"date":"2022-12-02","close":8000.0},{"date":"2022-12-05","close":7975.0},{"date":"2022-12-06","close":7350.0},{"date":"2022-12-07","close":7225.0},{"date":"2022-12-08","close":7150.0},{"date":"2022-12-09","close":7475.0},{"date":"2022-12-12","close":7400.0},{"date":"2022-12-13","close":7225.0},{"date":"2022-12-14","close":7500.0},{"date":"2022-12-15","close":7325.0},{"date":"2022-12-16","close":7225.0},{"date":"2022-12-19","close":7175.0},{"date":"2022-12-20","close":6850.0},{"date":"2022-12-21","close":7200.0},{"date":"2022-12-22","close":7300.0},{"date":"2022-12-23","close":6850.0},{"date":"2022-12-26","close":6675.0},{"date":"2022-12-27","close":6875.0},{"date":"2022-12-28","close":7125.0},{"date":"2022-12-29","close":6850.0},{"date":"2023-01-02","close":6525.0},{"date":"2023-01-03","close":6575.0},{"date":"2023-01-04","close":6450.0},{"date":"2023-01-05","close":6375.0},{"date":"2023-01-06","close":6450.0},{"date":"2023-01-09","close":6625.0},{"date":"2023-01-10","close":6300.0},{"date":"2023-01-11","close":6525.0},{"date":"2023-01-12","close":6500.0},{"date":"2023-01-13","close":6400.0},{"date":"2023-01-16","close":6425.0},{"date":"2023-01-17","close":6350.0},{"date":"2023-01-18","close":6200.0},{"date":"2023-01-19","close":6300.0},{"date":"2023-01-20","close":6375.0},{"date":"2023-01-25","close":6250.0},{"date":"2023-01-26","close":6380.0},{"date":"2023-01-27","close":6410.0},{"date":"2023-01-30","close":6200.0},{"date":"2023-01-31","close":6430.0},{"date":"2023-02-01","close":6620.0},{"date":"2023-02-02","close":6600.0},{"date":"2023-02-03","close":6695.0},{"date":"2023-02-06","close":6440.0},{"date":"2023-02-07","close":6555.0},{"date":"2023-02-08","close":6660.0},{"date":"2023-02-09","close":6460.0},{"date":"2023-02-10","close":6300.0},{"date":"2023-02-13","close":6280.0},{"date":"2023-02-14","close":6275.0},{"date":"2023-02-15","close":6160.0},{"date":"2023-02-16","close":6300.0},{"date":"2023-02-17","close":6150.0},{"date":"2023-02-20","close":6515.0},{"date":"2023-02-21","close":6695.0},{"date":"2023-02-22","close":6390.0},{"date":"2023-02-23","close":6495.0},{"date":"2023-02-24","close":6250.0},{"date":"2023-02-27","close":6135.0},{"date":"2023-02-28","close":6185.0},{"date":"2023-03-02","close":6140.0},{"date":"2023-03-03","close":6190.0},{"date":"2023-03-06","close":5850.0},{"date":"2023-03-07","close":5455.0},{"date":"2023-03-08","close":5475.0},{"date":"2023-03-09","close":5440.0},{"date":"2023-03-10","close":5250.0},{"date":"2023-03-13","close":5265.0},{"date":"2023-03-14","close":5055.0},{"date":"2023-03-15","close":5245.0},{"date":"2023-03-16","close":5040.0},{"date":"2023-03-17","close":5345.0},{"date":"2023-03-20","close":5430.0},{"date":"2023-03-21","close":5355.0},{"date":"2023-03-22","close":5510.0},{"date":"2023-03-23","close":5900.0},{"date":"2023-03-24","close":5225.0},{"date":"2023-03-27","close":5015.0},{"date":"2023-03-28","close":5055.0},{"date":"2023-03-29","close":4985.0},{"date":"2023-03-30","close":5130.0},{"date":"2023-03-31","close":5200.0},{"date":"2023-04-03","close":5175.0},{"date":"2023-04-04","close":5520.0},{"date":"2023-04-05","close":5890.0},{"date":"2023-04-06","close":5780.0},{"date":"2023-04-07","close":5780.0},{"date":"2023-04-10","close":5795.0},{"date":"2023-04-11","close":5760.0},{"date":"2023-04-12","close":5990.0},{"date":"2023-04-13","close":6105.0},{"date":"2023-04-14","close":6465.0},{"date":"2023-04-17","close":6365.0},{"date":"2023-04-18","close":5900.0},{"date":"2023-04-19","close":5985.0},{"date":"2023-04-20","close":5635.0},{"date":"2023-04-21","close":5670.0},{"date":"2023-04-24","close":5720.0},{"date":"2023-04-25","close":5625.0},{"date":"2023-04-26","close":5585.0},{"date":"2023-04-27","close":5850.0},{"date":"2023-04-28","close":5740.0},{"date":"2023-05-02","close":5945.0},{"date":"2023-05-03","close":5715.0},{"date":"2023-05-04","close":6100.0},{"date":"2023-05-08","close":6060.0},{"date":"2023-05-09","close":5990.0},{"date":"2023-05-10","close":6000.0},{"date":"2023-05-11","close":6045.0},{"date":"2023-05-12","close":5980.0},{"date":"2023-05-15","close":5855.0},{"date":"2023-05-16","close":5810.0},{"date":"2023-05-17","close":6465.0},{"date":"2023-05-18","close":6450.0},{"date":"2023-05-19","close":6155.0},{"date":"2023-05-22","close":6485.0},{"date":"2023-05-23","close":6450.0},{"date":"2023-05-24","close":6440.0},{"date":"2023-05-25","close":6290.0},{"date":"2023-05-26","close":6470.0},{"date":"2023-05-30","close":6760.0},{"date":"2023-05-31","close":6860.0},{"date":"2023-06-01","close":6655.0},{"date":"2023-06-02","close":6725.0},{"date":"2023-06-05","close":6770.0},{"date":"2023-06-07","close":6580.0},{"date":"2023-06-08","close":6590.0},{"date":"2023-06-09","close":6640.0},{"date":"2023-06-12","close":6260.0},{"date":"2023-06-13","close":6255.0},{"date":"2023-06-14","close":6150.0},{"date":"2023-06-15","close":6485.0},{"date":"2023-06-16","close":6560.0},{"date":"2023-06-19","close":6460.0},{"date":"2023-06-20","close":6700.0},{"date":"2023-06-21","close":6550.0},{"date":"2023-06-22","close":6660.0},{"date":"2023-06-23","close":6630.0},{"date":"2023-06-26","close":6645.0},{"date":"2023-06-27","close":6600.0},{"date":"2023-06-28","close":6700.0},{"date":"2023-06-29","close":6915.0},{"date":"2023-06-30","close":7175.0},{"date":"2023-07-03","close":7105.0},{"date":"2023-07-04","close":7295.0},{"date":"2023-07-05","close":7875.0},{"date":"2023-07-06","close":7855.0},{"date":"2023-07-07","close":8085.0},{"date":"2023-07-10","close":7350.0},{"date":"2023-07-11","close":7375.0},{"date":"2023-07-12","close":7585.0},{"date":"2023-07-13","close":7825.0},{"date":"2023-07-14","close":8115.0},{"date":"2023-07-17","close":7470.0},{"date":"2023-07-18","close":6810.0},{"date":"2023-07-19","close":7270.0},{"date":"2023-07-20","close":7120.0},{"date":"2023-07-21","close":7180.0},{"date":"2023-07-24","close":7030.0},{"date":"2023-07-25","close":7065.0},{"date":"2023-07-26","close":6625.0},{"date":"2023-07-27","close":6595.0},{"date":"2023-07-28","close":6605.0},{"date":"2023-07-31","close":6640.0},{"date":"2023-08-01","close":6495.0},{"date":"2023-08-02","close":6250.0},{"date":"2023-08-03","close":6590.0},{"date":"2023-08-04","close":6565.0},{"date":"2023-08-07","close":6545.0},{"date":"2023-08-08","close":6460.0},{"date":"2023-08-09","close":6660.0},{"date":"2023-08-10","close":6930.0},{"date":"2023-08-11","close":6895.0},{"date":"2023-08-14","close":7125.0},{"date":"2023-08-16","close":7615.0},{"date":"2023-08-17","close":7155.0},{"date":"2023-08-18","close":6745.0},{"date":"2023-08-21","close":7725.0},{"date":"2023-08-22","close":7630.0},{"date":"2023-08-23","close":7215.0},{"date":"2023-08-24","close":7500.0},{"date":"2023-08-25","close":7515.0},{"date":"2023-08-28","close":7385.0},{"date":"2023-08-29","close":7850.0},{"date":"2023-08-30","close":7870.0},{"date":"2023-08-31","close":7360.0},{"date":"2023-09-01","close":7240.0},{"date":"2023-09-04","close":7500.0},{"date":"2023-09-05","close":7435.0},{"date":"2023-09-06","close":7610.0},{"date":"2023-09-07","close":7445.0},{"date":"2023-09-08","close":7495.0},{"date":"2023-09-11","close":7355.0},{"date":"2023-09-12","close":7470.0},{"date":"2023-09-13","close":7355.0},{"date":"2023-09-14","close":7060.0},{"date":"2023-09-15","close":7190.0},{"date":"2023-09-18","close":7090.0},{"date":"2023-09-19","close":7060.0},{"date":"2023-09-20","close":7050.0},{"date":"2023-09-21","close":6550.0},{"date":"2023-09-22","close":6545.0},{"date":"2023-09-25","close":6600.0},{"date":"2023-09-26","close":6540.0},{"date":"2023-09-27","close":6620.0},{"date":"2023-10-04","close":5765.0},{"date":"2023-10-05","close":5885.0},{"date":"2023-10-06","close":6070.0},{"date":"2023-10-10","close":5845.0},{"date":"2023-10-11","close":5980.0},{"date":"2023-10-12","close":6000.0},{"date":"2023-10-13","close":5870.0},{"date":"2023-10-16","close":5960.0},{"date":"2023-10-17","close":6075.0},{"date":"2023-10-18","close":5750.0},{"date":"2023-10-19","close":5660.0},{"date":"2023-10-20","close":5565.0},{"date":"2023-10-23","close":5600.0},{"date":"2023-10-24","close":5700.0},{"date":"2023-10-25","close":5555.0},{"date":"2023-10-26","close":5485.0},{"date":"2023-10-27","close":6500.0},{"date":"2023-10-30","close":6025.0},{"date":"2023-10-31","close":5975.0},{"date":"2023-11-01","close":6260.0},{"date":"2023-11-02","close":6365.0},{"date":"2023-11-03","close":6190.0},{"date":"2023-11-06","close":6740.0},{"date":"2023-11-07","close":6770.0},{"date":"2023-11-08","close":6775.0},{"date":"2023-11-09","close":7090.0},{"date":"2023-11-10","close":7000.0},{"date":"2023-11-13","close":6600.0},{"date":"2023-11-14","close":6585.0},{"date":"2023-11-15","close":6685.0},{"date":"2023-11-16","close":6940.0},{"date":"2023-11-17","close":6885.0},{"date":"2023-11-20","close":6750.0},{"date":"2023-11-21","close":6825.0},{"date":"2023-11-22","close":6665.0},{"date":"2023-11-23","close":6840.0},{"date":"2023-11-24","close":6550.0},{"date":"2023-11-27","close":6490.0},{"date":"2023-11-28","close":6555.0},{"date":"2023-11-29","close":6305.0},{"date":"2023-11-30","close":6355.0},{"date":"2023-12-01","close":6165.0},{"date":"2023-12-04","close":6175.0},{"date":"2023-12-05","close":6150.0},{"date":"2023-12-06","close":6390.0},{"date":"2023-12-07","close":6590.0},{"date":"2023-12-08","close":6665.0},{"date":"2023-12-11","close":6775.0},{"date":"2023-12-12","close":6715.0},{"date":"2023-12-13","close":6615.0},{"date":"2023-12-14","close":6745.0},{"date":"2023-12-15","close":6545.0},{"date":"2023-12-18","close":6445.0},{"date":"2023-12-19","close":6175.0},{"date":"2023-12-20","close":6080.0},{"date":"2023-12-21","close":5900.0},{"date":"2023-12-22","close":6010.0},{"date":"2023-12-26","close":5920.0},{"date":"2023-12-27","close":5930.0},{"date":"2023-12-28","close":6230.0},{"date":"2024-01-02","close":6480.0},{"date":"2024-01-03","close":7530.0},{"date":"2024-01-04","close":7150.0},{"date":"2024-01-05","close":7100.0},{"date":"2024-01-08","close":6670.0},{"date":"2024-01-09","close":6710.0},{"date":"2024-01-10","close":6320.0},{"date":"2024-01-11","close":6190.0},{"date":"2024-01-12","close":5980.0},{"date":"2024-01-15","close":6000.0},{"date":"2024-01-16","close":5960.0},{"date":"2024-01-17","close":5830.0},{"date":"2024-01-18","close":5660.0},{"date":"2024-01-19","close":5660.0},{"date":"2024-01-22","close":5460.0},{"date":"2024-01-23","close":5190.0},{"date":"2024-01-24","close":3690.0},{"date":"2024-01-25","close":3415.0},{"date":"2024-01-26","close":3435.0},{"date":"2024-01-29","close":3115.0},{"date":"2024-01-30","close":3045.0},{"date":"2024-01-31","close":2135.0},{"date":"2024-02-01","close":2200.0},{"date":"2024-02-02","close":2860.0},{"date":"2024-02-05","close":2675.0},{"date":"2024-02-06","close":2405.0},{"date":"2024-02-07","close":2345.0},{"date":"2024-02-08","close":2310.0},{"date":"2024-02-13","close":2225.0},{"date":"2024-02-14","close":2155.0},{"date":"2024-02-15","close":2540.0},{"date":"2024-02-16","close":2500.0},{"date":"2024-02-19","close":2285.0},{"date":"2024-02-20","close":2105.0},{"date":"2024-02-21","close":2105.0},{"date":"2024-02-22","close":2085.0},{"date":"2024-02-23","close":1957.0},{"date":"2024-02-26","close":1889.0},{"date":"2024-02-27","close":1852.0},{"date":"2024-02-28","close":1762.0},{"date":"2024-02-29","close":1632.0},{"date":"2024-03-04","close":1705.0},{"date":"2024-03-05","close":1782.0},{"date":"2024-03-06","close":1898.0},{"date":"2024-03-07","close":2295.0},{"date":"2024-03-08","close":2120.0},{"date":"2024-03-11","close":2025.0},{"date":"2024-03-12","close":2030.0},{"date":"2024-03-13","close":1954.0},{"date":"2024-03-14","close":1896.0},{"date":"2024-03-15","close":1950.0},{"date":"2024-03-18","close":2015.0},{"date":"2024-03-19","close":2060.0},{"date":"2024-03-20","close":1975.0},{"date":"2024-03-21","close":1950.0},{"date":"2024-03-22","close":1844.0},{"date":"2024-03-25","close":2020.0},{"date":"2024-03-26","close":2020.0},{"date":"2024-03-27","close":2020.0},{"date":"2024-03-28","close":2020.0},{"date":"2024-03-29","close":2020.0},{"date":"2024-04-01","close":2020.0},{"date":"2024-04-02","close":2020.0},{"date":"2024-04-03","close":2020.0},{"date":"2024-04-04","close":2020.0},{"date":"2024-04-05","close":2020.0},{"date":"2024-04-08","close":2020.0},{"date":"2024-04-09","close":2020.0},{"date":"2024-04-11","close":2020.0},{"date":"2024-04-12","close":2020.0},{"date":"2024-04-15","close":2020.0},{"date":"2024-04-16","close":2020.0},{"date":"2024-04-17","close":2020.0},{"date":"2024-04-18","close":2020.0},{"date":"2024-04-19","close":2020.0},{"date":"2024-04-22","close":2020.0},{"date":"2024-04-23","close":2020.0},{"date":"2024-04-24","close":2020.0},{"date":"2024-04-25","close":2020.0},{"date":"2024-04-26","close":2020.0},{"date":"2024-04-29","close":2020.0},{"date":"2024-04-30","close":2020.0},{"date":"2024-05-02","close":2020.0},{"date":"2024-05-03","close":2020.0},{"date":"2024-05-07","close":2020.0},{"date":"2024-05-08","close":2020.0},{"date":"2024-05-09","close":2020.0},{"date":"2024-05-10","close":2020.0},{"date":"2024-05-13","close":2020.0},{"date":"2024-05-14","close":2020.0},{"date":"2024-05-16","close":2020.0},{"date":"2024-05-17","close":2020.0},{"date":"2024-05-20","close":2020.0},{"date":"2024-05-21","close":2020.0},{"date":"2024-05-22","close":2020.0},{"date":"2024-05-23","close":2020.0},{"date":"2024-05-24","close":2020.0},{"date":"2024-05-27","close":2020.0},{"date":"2024-05-28","close":2020.0},{"date":"2024-05-29","close":2020.0},{"date":"2024-05-30","close":2020.0},{"date":"2024-05-31","close":2020.0},{"date":"2024-06-03","close":2020.0},{"date":"2024-06-04","close":2020.0},{"date":"2024-06-05","close":2020.0},{"date":"2024-06-07","close":2020.0},{"date":"2024-06-10","close":2020.0},{"date":"2024-06-11","close":2020.0},{"date":"2024-06-12","close":2020.0},{"date":"2024-06-13","close":2020.0},{"date":"2024-06-14","close":2020.0},{"date":"2024-06-17","close":2020.0},{"date":"2024-06-18","close":2020.0},{"date":"2024-06-19","close":2020.0},{"date":"2024-06-20","close":2020.0},{"date":"2024-06-21","close":2020.0},{"date":"2024-06-24","close":2020.0},{"date":"2024-06-25","close":2020.0},{"date":"2024-06-26","close":2020.0},{"date":"2024-06-27","close":2020.0},{"date":"2024-06-28","close":2020.0},{"date":"2024-07-01","close":2020.0},{"date":"2024-07-02","close":2020.0},{"date":"2024-07-03","close":2020.0},{"date":"2024-07-04","close":2020.0},{"date":"2024-07-05","close":2020.0},{"date":"2024-07-08","close":2020.0},{"date":"2024-07-09","close":2020.0},{"date":"2024-07-10","close":2020.0},{"date":"2024-07-11","close":2020.0},{"date":"2024-07-12","close":2020.0},{"date":"2024-07-15","close":2020.0},{"date":"2024-07-16","close":2020.0},{"date":"2024-07-17","close":2020.0},{"date":"2024-07-18","close":2020.0},{"date":"2024-07-19","close":2020.0},{"date":"2024-07-22","close":2020.0},{"date":"2024-07-23","close":2020.0},{"date":"2024-07-24","close":2020.0},{"date":"2024-07-25","close":2020.0},{"date":"2024-07-26","close":2020.0},{"date":"2024-07-29","close":2020.0},{"date":"2024-07-30","close":2020.0},{"date":"2024-07-31","close":2020.0},{"date":"2024-08-01","close":2020.0},{"date":"2024-08-02","close":2020.0},{"date":"2024-08-05","close":2020.0},{"date":"2024-08-06","close":2020.0},{"date":"2024-08-07","close":2020.0},{"date":"2024-08-08","close":2020.0},{"date":"2024-08-09","close":2020.0},{"date":"2024-08-12","close":2020.0},{"date":"2024-08-13","close":2020.0},{"date":"2024-08-14","close":2020.0},{"date":"2024-08-16","close":2020.0},{"date":"2024-08-19","close":2020.0},{"date":"2024-08-20","close":2020.0},{"date":"2024-08-21","close":2020.0},{"date":"2024-08-22","close":2020.0},{"date":"2024-08-23","close":2020.0},{"date":"2024-08-26","close":2020.0},{"date":"2024-08-27","close":2020.0},{"date":"2024-08-28","close":2020.0},{"date":"2024-08-29","close":2020.0},{"date":"2024-08-30","close":2020.0},{"date":"2024-09-02","close":2020.0},{"date":"2024-09-03","close":2020.0},{"date":"2024-09-04","close":2020.0},{"date":"2024-09-05","close":2020.0},{"date":"2024-09-06","close":2020.0},{"date":"2024-09-09","close":2020.0},{"date":"2024-09-10","close":2020.0},{"date":"2024-09-11","close":2020.0},{"date":"2024-09-12","close":2020.0},{"date":"2024-09-13","close":2020.0},{"date":"2024-09-19","close":2020.0},{"date":"2024-09-20","close":2020.0},{"date":"2024-09-23","close":2020.0},{"date":"2024-09-24","close":2020.0},{"date":"2024-09-25","close":2020.0},{"date":"2024-09-26","close":2020.0},{"date":"2024-09-27","close":2020.0},{"date":"2024-09-30","close":2020.0},{"date":"2024-10-02","close":2020.0},{"date":"2024-10-04","close":2020.0},{"date":"2024-10-07","close":2020.0},{"date":"2024-10-08","close":2020.0},{"date":"2024-10-10","close":2020.0},{"date":"2024-10-11","close":2020.0},{"date":"2024-10-14","close":2020.0},{"date":"2024-10-15","close":2020.0},{"date":"2024-10-16","close":2020.0},{"date":"2024-10-17","close":2020.0},{"date":"2024-10-18","close":2020.0},{"date":"2024-10-21","close":2020.0},{"date":"2024-10-22","close":2020.0},{"date":"2024-10-23","close":2020.0},{"date":"2024-10-24","close":2020.0},{"date":"2024-10-25","close":2020.0},{"date":"2024-10-28","close":2020.0},{"date":"2024-10-29","close":2020.0},{"date":"2024-10-30","close":2020.0},{"date":"2024-10-31","close":2020.0},{"date":"2024-11-01","close":2020.0},{"date":"2024-11-04","close":2020.0},{"date":"2024-11-05","close":2020.0},{"date":"2024-11-06","close":2020.0},{"date":"2024-11-07","close":2020.0},{"date":"2024-11-08","close":2020.0},{"date":"2024-11-11","close":2020.0},{"date":"2024-11-12","close":2020.0},{"date":"2024-11-13","close":2020.0},{"date":"2024-11-14","close":2020.0},{"date":"2024-11-15","close":2020.0},{"date":"2024-11-18","close":2020.0},{"date":"2024-11-19","close":2020.0},{"date":"2024-11-20","close":2020.0},{"date":"2024-11-21","close":2020.0},{"date":"2024-11-22","close":2020.0},{"date":"2024-11-25","close":2020.0},{"date":"2024-11-26","close":2020.0},{"date":"2024-11-27","close":2020.0},{"date":"2024-11-28","close":2020.0},{"date":"2024-11-29","close":2020.0},{"date":"2024-12-02","close":2020.0},{"date":"2024-12-03","close":2020.0},{"date":"2024-12-04","close":2020.0},{"date":"2024-12-05","close":2020.0},{"date":"2024-12-06","close":2020.0},{"date":"2024-12-09","close":2020.0},{"date":"2024-12-10","close":2020.0},{"date":"2024-12-11","close":2020.0},{"date":"2024-12-12","close":2020.0},{"date":"2024-12-13","close":2020.0},{"date":"2024-12-16","close":2020.0},{"date":"2024-12-17","close":2020.0},{"date":"2024-12-18","close":2020.0},{"date":"2024-12-19","close":2020.0},{"date":"2024-12-20","close":2020.0},{"date":"2024-12-23","close":2020.0},{"date":"2024-12-24","close":2020.0},{"date":"2024-12-26","close":2020.0},{"date":"2024-12-27","close":2020.0},{"date":"2024-12-30","close":2020.0},{"date":"2025-01-02","close":2020.0},{"date":"2025-01-03","close":2020.0},{"date":"2025-01-06","close":2020.0},{"date":"2025-01-07","close":2020.0},{"date":"2025-01-08","close":2020.0},{"date":"2025-01-09","close":2020.0},{"date":"2025-01-10","close":2020.0},{"date":"2025-01-13","close":2020.0},{"date":"2025-01-14","close":2020.0},{"date":"2025-01-15","close":2020.0},{"date":"2025-01-16","close":2020.0},{"date":"2025-01-17","close":2020.0},{"date":"2025-01-20","close":2020.0},{"date":"2025-01-21","close":2020.0},{"date":"2025-01-22","close":2020.0},{"date":"2025-01-23","close":2020.0},{"date":"2025-01-24","close":2020.0},{"date":"2025-01-31","close":2020.0},{"date":"2025-02-03","close":2020.0},{"date":"2025-02-04","close":2020.0},{"date":"2025-02-05","close":2020.0},{"date":"2025-02-06","close":2020.0},{"date":"2025-02-07","close":2020.0},{"date":"2025-02-10","close":2020.0},{"date":"2025-02-11","close":2020.0},{"date":"2025-02-12","close":2020.0},{"date":"2025-02-13","close":2020.0},{"date":"2025-02-14","close":2020.0},{"date":"2025-02-17","close":2020.0},{"date":"2025-02-18","close":2020.0},{"date":"2025-02-19","close":2020.0},{"date":"2025-02-20","close":2020.0},{"date":"2025-02-21","close":2020.0},{"date":"2025-02-24","close":2020.0},{"date":"2025-02-25","close":2020.0},{"date":"2025-02-26","close":2020.0},{"date":"2025-02-27","close":2020.0},{"date":"2025-02-28","close":2020.0},{"date":"2025-03-04","close":2020.0},{"date":"2025-03-05","close":2020.0},{"date":"2025-03-06","close":2020.0},{"date":"2025-03-07","close":2020.0},{"date":"2025-03-10","close":2020.0},{"date":"2025-03-11","close":2020.0},{"date":"2025-03-12","close":2020.0},{"date":"2025-03-13","close":2020.0},{"date":"2025-03-14","close":2020.0},{"date":"2025-03-17","close":2020.0},{"date":"2025-03-18","close":2020.0},{"date":"2025-03-19","close":2020.0},{"date":"2025-03-20","close":2020.0},{"date":"2025-03-21","close":2020.0},{"date":"2025-03-24","close":2020.0},{"date":"2025-03-25","close":2020.0},{"date":"2025-03-26","close":2020.0},{"date":"2025-03-27","close":2020.0},{"date":"2025-03-28","close":2020.0},{"date":"2025-03-31","close":2020.0},{"date":"2025-04-01","close":2020.0},{"date":"2025-04-02","close":2020.0},{"date":"2025-04-03","close":2020.0},{"date":"2025-04-04","close":2020.0},{"date":"2025-04-07","close":2020.0},{"date":"2025-04-08","close":2020.0},{"date":"2025-04-09","close":2020.0},{"date":"2025-04-10","close":2020.0},{"date":"2025-04-11","close":2020.0},{"date":"2025-04-14","close":2020.0},{"date":"2025-04-15","close":2020.0},{"date":"2025-04-16","close":2020.0},{"date":"2025-04-17","close":2020.0},{"date":"2025-04-18","close":2020.0},{"date":"2025-04-21","close":2020.0},{"date":"2025-04-22","close":2020.0},{"date":"2025-04-23","close":2020.0},{"date":"2025-04-24","close":2020.0},{"date":"2025-04-25","close":2020.0},{"date":"2025-04-28","close":2020.0},{"date":"2025-04-29","close":2020.0},{"date":"2025-04-30","close":2020.0},{"date":"2025-05-02","close":2020.0},{"date":"2025-05-07","close":2020.0},{"date":"2025-05-08","close":2020.0},{"date":"2025-05-09","close":2020.0},{"date":"2025-05-12","close":2020.0},{"date":"2025-05-13","close":2020.0},{"date":"2025-05-14","close":2020.0},{"date":"2025-05-15","close":2020.0},{"date":"2025-05-16","close":2020.0},{"date":"2025-05-19","close":2020.0},{"date":"2025-05-20","close":2020.0},{"date":"2025-05-21","close":2020.0},{"date":"2025-05-22","close":2020.0},{"date":"2025-05-23","close":2020.0},{"date":"2025-05-26","close":2020.0},{"date":"2025-05-27","close":2020.0},{"date":"2025-05-28","close":2020.0},{"date":"2025-05-29","close":2020.0},{"date":"2025-05-30","close":2020.0},{"date":"2025-06-02","close":2020.0},{"date":"2025-06-04","close":2020.0},{"date":"2025-06-05","close":2020.0},{"date":"2025-06-09","close":2020.0},{"date":"2025-06-10","close":2020.0},{"date":"2025-06-11","close":2020.0},{"date":"2025-06-12","close":2020.0},{"date":"2025-06-13","close":2020.0},{"date":"2025-06-16","close":3685.0},{"date":"2025-06-17","close":3685.0},{"date":"2025-06-18","close":3685.0},{"date":"2025-06-19","close":3685.0},{"date":"2025-06-20","close":3685.0},{"date":"2025-06-23","close":3685.0},{"date":"2025-06-24","close":3685.0},{"date":"2025-06-25","close":3685.0},{"date":"2025-06-26","close":3685.0},{"date":"2025-06-27","close":3685.0},{"date":"2025-06-30","close":3685.0},{"date":"2025-07-01","close":3685.0},{"date":"2025-07-02","close":3685.0},{"date":"2025-07-03","close":3685.0},{"date":"2025-07-04","close":3685.0},{"date":"2025-07-07","close":3685.0},{"date":"2025-07-08","close":3685.0},{"date":"2025-07-09","close":3685.0},{"date":"2025-07-10","close":3685.0},{"date":"2025-07-11","close":3685.0},{"date":"2025-07-14","close":3685.0},{"date":"2025-07-15","close":3685.0},{"date":"2025-07-16","close":3685.0},{"date":"2025-07-17","close":3685.0},{"date":"2025-07-18","close":3685.0},{"date":"2025-07-21","close":3685.0},{"date":"2025-07-22","close":3685.0},{"date":"2025-07-23","close":3685.0},{"date":"2025-07-24","close":3685.0},{"date":"2025-07-25","close":3685.0},{"date":"2025-07-28","close":3685.0},{"date":"2025-07-29","close":3685.0},{"date":"2025-07-30","close":3685.0},{"date":"2025-07-31","close":3685.0},{"date":"2025-08-01","close":3685.0},{"date":"2025-08-04","close":3685.0},{"date":"2025-08-05","close":3685.0},{"date":"2025-08-06","close":3685.0},{"date":"2025-08-07","close":3685.0},{"date":"2025-08-08","close":3685.0},{"date":"2025-08-11","close":3685.0},{"date":"2025-08-12","close":3685.0},{"date":"2025-08-13","close":3685.0},{"date":"2025-08-14","close":3685.0},{"date":"2025-08-18","close":3685.0},{"date":"2025-08-19","close":3685.0},{"date":"2025-08-20","close":3685.0},{"date":"2025-08-21","close":3685.0},{"date":"2025-08-22","close":3685.0},{"date":"2025-08-25","close":3685.0},{"date":"2025-08-26","close":3685.0},{"date":"2025-08-27","close":3685.0},{"date":"2025-08-28","close":3685.0},{"date":"2025-08-29","close":3685.0},{"date":"2025-09-01","close":3685.0},{"date":"2025-09-02","close":3685.0},{"date":"2025-09-03","close":3685.0},{"date":"2025-09-04","close":3685.0},{"date":"2025-09-05","close":3685.0},{"date":"2025-09-08","close":3685.0},{"date":"2025-09-09","close":3685.0},{"date":"2025-09-10","close":3685.0},{"date":"2025-09-11","close":3685.0},{"date":"2025-09-12","close":3685.0},{"date":"2025-09-15","close":3685.0},{"date":"2025-09-16","close":3685.0},{"date":"2025-09-17","close":3685.0},{"date":"2025-09-18","close":3685.0},{"date":"2025-09-19","close":3685.0},{"date":"2025-09-22","close":3685.0},{"date":"2025-09-23","close":3685.0},{"date":"2025-09-24","close":3685.0},{"date":"2025-09-25","close":3685.0},{"date":"2025-09-26","close":3685.0},{"date":"2025-09-29","close":3685.0},{"date":"2025-09-30","close":3685.0},{"date":"2025-10-01","close":3685.0},{"date":"2025-10-02","close":3685.0},{"date":"2025-10-10","close":3685.0},{"date":"2025-10-13","close":3685.0},{"date":"2025-10-14","close":3685.0},{"date":"2025-10-15","close":3685.0},{"date":"2025-10-16","close":3685.0},{"date":"2025-10-17","close":3685.0},{"date":"2025-10-20","close":3685.0},{"date":"2025-10-21","close":3685.0},{"date":"2025-10-22","close":3685.0},{"date":"2025-10-23","close":3685.0},{"date":"2025-10-24","close":3685.0},{"date":"2025-10-27","close":3685.0},{"date":"2025-10-28","close":3685.0},{"date":"2025-10-29","close":3685.0},{"date":"2025-10-30","close":3685.0},{"date":"2025-10-31","close":3685.0},{"date":"2025-11-03","close":3685.0},{"date":"2025-11-04","close":3685.0},{"date":"2025-11-05","close":3685.0},{"date":"2025-11-06","close":3685.0},{"date":"2025-11-07","close":3685.0},{"date":"2025-11-10","close":3685.0},{"date":"2025-11-11","close":3685.0},{"date":"2025-11-12","close":3685.0},{"date":"2025-11-13","close":3685.0},{"date":"2025-11-14","close":3685.0},{"date":"2025-11-17","close":3685.0},{"date":"2025-11-18","close":3685.0},{"date":"2025-11-19","close":3685.0},{"date":"2025-11-20","close":3685.0},{"date":"2025-11-21","close":3685.0},{"date":"2025-11-24","close":3685.0},{"date":"2025-11-25","close":3685.0},{"date":"2025-11-26","close":3685.0},{"date":"2025-11-27","close":3685.0},{"date":"2025-11-28","close":3685.0},{"date":"2025-12-01","close":3685.0},{"date":"2025-12-02","close":3685.0},{"date":"2025-12-03","close":3685.0},{"date":"2025-12-04","close":3685.0},{"date":"2025-12-05","close":3685.0},{"date":"2025-12-08","close":3685.0},{"date":"2025-12-09","close":3685.0},{"date":"2025-12-10","close":3685.0},{"date":"2025-12-11","close":3685.0},{"date":"2025-12-12","close":3685.0},{"date":"2025-12-15","close":3685.0},{"date":"2025-12-16","close":3685.0},{"date":"2025-12-17","close":3685.0},{"date":"2025-12-18","close":3685.0},{"date":"2025-12-19","close":3685.0},{"date":"2025-12-22","close":3685.0},{"date":"2025-12-23","close":3685.0},{"date":"2025-12-24","close":3685.0},{"date":"2025-12-26","close":3685.0},{"date":"2025-12-29","close":3685.0},{"date":"2025-12-30","close":3685.0},{"date":"2026-01-02","close":3685.0},{"date":"2026-01-05","close":3685.0},{"date":"2026-01-06","close":3685.0},{"date":"2026-01-07","close":3685.0},{"date":"2026-01-08","close":3685.0},{"date":"2026-01-09","close":3685.0},{"date":"2026-01-12","close":3685.0},{"date":"2026-01-13","close":3685.0},{"date":"2026-01-14","close":3685.0},{"date":"2026-01-15","close":3685.0},{"date":"2026-01-16","close":3685.0},{"date":"2026-01-19","close":3685.0},{"date":"2026-01-20","close":3685.0},{"date":"2026-01-21","close":3685.0},{"date":"2026-01-22","close":3685.0},{"date":"2026-01-23","close":3685.0},{"date":"2026-01-26","close":3685.0},{"date":"2026-01-27","close":3685.0},{"date":"2026-01-28","close":3685.0},{"date":"2026-01-29","close":3685.0},{"date":"2026-01-30","close":3685.0},{"date":"2026-02-02","close":3685.0},{"date":"2026-02-03","close":3685.0},{"date":"2026-02-04","close":3670.0},{"date":"2026-02-05","close":3670.0},{"date":"2026-02-06","close":3670.0},{"date":"2026-02-09","close":3670.0},{"date":"2026-02-10","close":3670.0},{"date":"2026-02-11","close":3670.0},{"date":"2026-02-12","close":3670.0},{"date":"2026-02-13","close":3670.0},{"date":"2026-02-19","close":3670.0},{"date":"2026-02-20","close":3670.0},{"date":"2026-02-23","close":3670.0},{"date":"2026-02-24","close":3670.0},{"date":"2026-02-25","close":3670.0},{"date":"2026-02-26","close":3670.0},{"date":"2026-02-27","close":3670.0},{"date":"2026-03-03","close":3670.0},{"date":"2026-03-04","close":3670.0},{"date":"2026-03-05","close":3670.0},{"date":"2026-03-06","close":3670.0},{"date":"2026-03-09","close":3670.0},{"date":"2026-03-10","close":3670.0},{"date":"2026-03-11","close":3670.0},{"date":"2026-03-12","close":3670.0},{"date":"2026-03-13","close":3670.0},{"date":"2026-03-16","close":3670.0},{"date":"2026-03-17","close":3670.0},{"date":"2026-03-18","close":3670.0},{"date":"2026-03-19","close":3670.0},{"date":"2026-03-20","close":3670.0},{"date":"2026-03-23","close":3670.0},{"date":"2026-03-24","close":3670.0},{"date":"2026-03-25","close":3670.0},{"date":"2026-03-26","close":3670.0},{"date":"2026-03-27","close":3670.0},{"date":"2026-03-30","close":3670.0},{"date":"2026-03-31","close":3670.0},{"date":"2026-04-01","close":3670.0},{"date":"2026-04-02","close":3670.0},{"date":"2026-04-03","close":3670.0},{"date":"2026-04-06","close":3670.0},{"date":"2026-04-07","close":3670.0},{"date":"2026-04-08","close":3670.0},{"date":"2026-04-09","close":3670.0},{"date":"2026-04-10","close":3670.0},{"date":"2026-04-13","close":3670.0},{"date":"2026-04-14","close":3670.0},{"date":"2026-04-15","close":3670.0},{"date":"2026-04-16","close":3670.0},{"date":"2026-04-17","close":3670.0},{"date":"2026-04-20","close":3670.0},{"date":"2026-04-21","close":3670.0},{"date":"2026-04-22","close":3670.0},{"date":"2026-04-23","close":3670.0},{"date":"2026-04-24","close":3670.0},{"date":"2026-04-27","close":3670.0},{"date":"2026-04-28","close":3670.0},{"date":"2026-04-29","close":3670.0},{"date":"2026-04-30","close":3670.0},{"date":"2026-05-04","close":3670.0},{"date":"2026-05-06","close":3670.0},{"date":"2026-05-07","close":3670.0},{"date":"2026-05-08","close":3670.0},{"date":"2026-05-11","close":3670.0},{"date":"2026-05-12","close":3670.0},{"date":"2026-05-13","close":3670.0},{"date":"2026-05-14","close":3670.0},{"date":"2026-05-15","close":3670.0},{"date":"2026-05-18","close":3670.0},{"date":"2026-05-19","close":3670.0},{"date":"2026-05-20","close":3670.0},{"date":"2026-05-21","close":3670.0},{"date":"2026-05-22","close":3670.0},{"date":"2026-05-26","close":3670.0},{"date":"2026-05-27","close":3670.0},{"date":"2026-05-28","close":3670.0},{"date":"2026-05-29","close":3670.0},{"date":"2026-06-01","close":3670.0},{"date":"2026-06-02","close":3670.0},{"date":"2026-06-04","close":3670.0},{"date":"2026-06-05","close":3670.0},{"date":"2026-06-08","close":3670.0},{"date":"2026-06-09","close":3670.0},{"date":"2026-06-10","close":3670.0},{"date":"2026-06-11","close":3670.0},{"date":"2026-06-12","close":3670.0},{"date":"2026-06-15","close":3670.0},{"date":"2026-06-16","close":3670.0},{"date":"2026-06-17","close":3670.0},{"date":"2026-06-18","close":3670.0},{"date":"2026-06-19","close":3670.0},{"date":"2026-06-22","close":3670.0},{"date":"2026-06-23","close":3670.0},{"date":"2026-06-24","close":3670.0},{"date":"2026-06-25","close":3670.0},{"date":"2026-06-26","close":3670.0},{"date":"2026-06-29","close":3670.0},{"date":"2026-06-30","close":3670.0},{"date":"2026-07-01","close":3670.0},{"date":"2026-07-02","close":3670.0},{"date":"2026-07-03","close":3670.0},{"date":"2026-07-06","close":3670.0},{"date":"2026-07-07","close":3670.0},{"date":"2026-07-08","close":3670.0},{"date":"2026-07-09","close":3670.0},{"date":"2026-07-10","close":3670.0},{"date":"2026-07-13","close":3670.0},{"date":"2026-07-14","close":3670.0},{"date":"2026-07-15","close":3670.0},{"date":"2026-07-16","close":3670.0},{"date":"2026-07-20","close":3670.0},{"date":"2026-07-21","close":3670.0},{"date":"2026-07-22","close":3670.0},{"date":"2026-07-23","close":3670.0},{"date":"2026-07-24","close":3670.0},{"date":"2026-07-27","close":3670.0},{"date":"2026-07-28","close":3670.0},{"date":"2026-07-29","close":3670.0},{"date":"2026-07-30","close":3670.0},{"date":"2026-07-31","close":3670.0},{"date":"2026-08-03","close":3670.0},{"date":"2026-08-04","close":3670.0},{"date":"2026-08-05","close":3670.0},{"date":"2026-08-06","close":3670.0},{"date":"2026-08-07","close":3670.0},{"date":"2026-08-10","close":3670.0},{"date":"2026-08-11","close":3670.0},{"date":"2026-08-12","close":3670.0},{"date":"2026-08-13","close":3670.0},{"date":"2026-08-14","close":3670.0},{"date":"2026-08-18","close":3670.0},{"date":"2026-08-19","close":3670.0},{"date":"2026-08-20","close":3670.0},{"date":"2026-08-21","close":3670.0},{"date":"2026-08-24","close":3670.0},{"date":"2026-08-25","close":3670.0},{"date":"2026-08-26","close":3670.0},{"date":"2026-08-27","close":3670.0},{"date":"2026-08-28","close":3670.0},{"date":"2026-08-31","close":3670.0},{"date":"2026-09-01","close":3670.0},{"date":"2026-09-02","close":3670.0},{"date":"2026-09-03","close":3670.0},{"date":"2026-09-04","close":3670.0},{"date":"2026-09-07","close":3670.0},{"date":"2026-09-08","close":3670.0},{"date":"2026-09-09","close":3670.0},{"date":"2026-09-10","close":3670.0},{"date":"2026-09-11","close":3670.0},{"date":"2026-09-14","close":3670.0},{"date":"2026-09-15","close":3670.0},{"date":"2026-09-16","close":3670.0},{"date":"2026-09-17","close":3670.0},{"date":"2026-09-18","close":3670.0},{"date":"2026-09-21","close":3670.0},{"date":"2026-09-22","close":3670.0},{"date":"2026-09-23","close":3670.0},{"date":"2026-09-28","close":3670.0},{"date":"2026-09-29","close":3670.0},{"date":"2026-09-30","close":3670.0},{"date":"2026-10-01","close":3670.0},{"date":"2026-10-02","close":3670.0},{"date":"2026-10-06","close":3670.0},{"date":"2026-10-07","close":3670.0},{"date":"2026-10-08","close":3670.0},{"date":"2026-10-12","close":3670.0},{"date":"2026-10-13","close":3670.0},{"date":"2026-10-14","close":3670.0},{"date":"2026-10-15","close":3670.0},{"date":"2026-10-16","close":3670.0},{"date":"2026-10-19","close":3670.0},{"date":"2026-10-20","close":3670.0},{"date":"2026-10-21","close":3670.0},{"date":"2026-10-22","close":3670.0},{"date":"2026-10-23","close":3670.0}],"chart_data":[{"date":"2024-10-23","open":2020,"high":2020,"low":2020,"close":2020,"volume":0,"rsi_14":100.0,"sma_20":3685.0,"sma_60":3685.0,"sma_120":3685.0},{"date":"2024-10-24","open":2020,"high":2020,"low":2020,"close":2020,"volume":0,"rsi_14":100.0,"sma_20":3685.0,"sma_60":3685.0,"sma_120":3685.0},{"date":"2024-10-25","open":2020,"high":2020,"low":2020,"close":2020,"volume":0,"rsi_14":100.0,"sma_20":3685.0,"sma_60":3685.0,"sma_120":3685.0},{"date":"2024-10-28","open":2020,"high":2020,"low":2020,"close":2020,"volume":0,"rsi_14":100.0,"sma_20":3685.0,"sma_60":3685.0,"sma_120":3685.0},{"date":"2024-10-29","open":2020,"high":2020,"low":2020,"close":2020,"volume":0,"rsi_14":100.0,"sma_20":3685.0,"sma_60":3685.0,"sma_120":3685.0},{"date":"2024-10-30","open":2020,"high":2020,"low":2020,"close":2020,"volume":0,"rsi_14":100.0,"sma_20":3685.0,"sma_60":3685.0,"sma_120":3685.0},{"date":"2024-10-31","open":2020,"high":2020,"low":2020,"close":2020,"volume":0,"rsi_14":100.0,"sma_20":3685.0,"sma_60":3685.0,"sma_120":3685.0},{"date":"2024-11-01","open":2020,"high":2020,"low":2020,"close":2020,"volume":0,"rsi_14":100.0,"sma_20":3685.0,"sma_60":3685.0,"sma_120":3685.0},{"date":"2024-11-04","open":2020,"high":2020,"low":2020,"close":2020,"volume":0,"rsi_14":100.0,"sma_20":3685.0,"sma_60":3685.0,"sma_120":3685.0},{"date":"2024-11-05","open":2020,"high":2020,"low":2020,"close":2020,"volume":0,"rsi_14":100.0,"sma_20":3685.0,"sma_60":3685.0,"sma_120":3685.0},{"date":"2024-11-06","open":2020,"high":2020,"low":2020,"close":2020,"volume":0,"rsi_14":100.0,"sma_20":3685.0,"sma_60":3685.0,"sma_120":3685.0},{"date":"2024-11-07","open":2020,"high":2020,"low":2020,"close":2020,"volume":0,"rsi_14":100.0,"sma_20":3685.0,"sma_60":3685.0,"sma_120":3685.0},{"date":"2024-11-08","open":2020,"high":2020,"low":2020,"close":2020,"volume":0,"rsi_14":100.0,"sma_20":3685.0,"sma_60":3685.0,"sma_120":3685.0},{"date":"2024-11-11","open":2020,"high":2020,"low":2020,"close":2020,"volume":0,"rsi_14":100.0,"sma_20":3685.0,"sma_60":3685.0,"sma_120":3685.0},{"date":"2024-11-12","open":2020,"high":2020,"low":2020,"close":2020,"volume":0,"rsi_14":100.0,"sma_20":3685.0,"sma_60":3685.0,"sma_120":3685.0},{"date":"2024-11-13","open":2020,"high":2020,"low":2020,"close":2020,"volume":0,"rsi_14":100.0,"sma_20":3685.0,"sma_60":3685.0,"sma_120":3685.0},{"date":"2024-11-14","open":2020,"high":2020,"low":2020,"close":2020,"volume":0,"rsi_14":100.0,"sma_20":3685.0,"sma_60":3685.0,"sma_120":3685.0},{"date":"2024-11-15","open":2020,"high":2020,"low":2020,"close":2020,"volume":0,"rsi_14":100.0,"sma_20":3685.0,"sma_60":3685.0,"sma_120":3685.0},{"date":"2024-11-18","open":2020,"high":2020,"low":2020,"close":2020,"volume":0,"rsi_14":100.0,"sma_20":3685.0,"sma_60":3685.0,"sma_120":3685.0},{"date":"2024-11-19","open":2020,"high":2020,"low":2020,"close":2020,"volume":0,"rsi_14":100.0,"sma_20":3685.0,"sma_60":3685.0,"sma_120":3685.0},{"date":"2024-11-20","open":2020,"high":2020,"low":2020,"close":2020,"volume":0,"rsi_14":100.0,"sma_20":3685.0,"sma_60":3685.0,"sma_120":3685.0},{"date":"2024-11-21","open":2020,"high":2020,"low":2020,"close":2020,"volume":0,"rsi_14":100.0,"sma_20":3685.0,"sma_60":3685.0,"sma_120":3685.0},{"date":"2024-11-22","open":2020,"high":2020,"low":2020,"close":2020,"volume":0,"rsi_14":100.0,"sma_20":3685.0,"sma_60":3685.0,"sma_120":3685.0},{"date":"2024-11-25","open":2020,"high":2020,"low":2020,"close":2020,"volume":0,"rsi_14":100.0,"sma_20":3685.0,"sma_60":3685.0,"sma_120":3685.0},{"date":"2024-11-26","open":2020,"high":2020,"low":2020,"close":2020,"volume":0,"rsi_14":100.0,"sma_20":3685.0,"sma_60":3685.0,"sma_120":3685.0},{"date":"2024-11-27","open":2020,"high":2020,"low":2020,"close":2020,"volume":0,"rsi_14":100.0,"sma_20":3685.0,"sma_60":3685.0,"sma_120":3685.0},{"date":"2024-11-28","open":2020,"high":2020,"low":2020,"close":2020,"volume":0,"rsi_14":100.0,"sma_20":3685.0,"sma_60":3685.0,"sma_120":3685.0},{"date":"2024-11-29","open":2020,"high":2020,"low":2020,"close":2020,"volume":0,"rsi_14":100.0,"sma_20":3685.0,"sma_60":3685.0,"sma_120":3685.0},{"date":"2024-12-02","open":2020,"high":2020,"low":2020,"close":2020,"volume":0,"rsi_14":100.0,"sma_20":3685.0,"sma_60":3685.0,"sma_120":3685.0},{"date":"2024-12-03","open":2020,"high":2020,"low":2020,"close":2020,"volume":0,"rsi_14":100.0,"sma_20":3685.0,"sma_60":3685.0,"sma_120":3685.0},{"date":"2024-12-04","open":2020,"high":2020,"low":2020,"close":2020,"volume":0,"rsi_14":100.0,"sma_20":3685.0,"sma_60":3685.0,"sma_120":3685.0},{"date":"2024-12-05","open":2020,"high":2020,"low":2020,"close":2020,"volume":0,"rsi_14":100.0,"sma_20":3685.0,"sma_60":3685.0,"sma_120":3685.0},{"date":"2024-12-06","open":2020,"high":2020,"low":2020,"close":2020,"volume":0,"rsi_14":100.0,"sma_20":3685.0,"sma_60":3685.0,"sma_120":3685.0},{"date":"2024-12-09","open":2020,"high":2020,"low":2020,"close":2020,"volume":0,"rsi_14":100.0,"sma_20":3685.0,"sma_60":3685.0,"sma_120":3685.0},{"date":"2024-12-10","open":2020,"high":2020,"low":2020,"close":2020,"volume":0,"rsi_14":100.0,"sma_20":3685.0,"sma_60":3685.0,"sma_120":3685.0},{"date":"2024-12-11","open":2020,"high":2020,"low":2020,"close":2020,"volume":0,"rsi_14":100.0,"sma_20":3685.0,"sma_60":3685.0,"sma_120":3685.0},{"date":"2024-12-12","open":2020,"high":2020,"low":2020,"close":2020,"volume":0,"rsi_14":100.0,"sma_20":3685.0,"sma_60":3685.0,"sma_120":3685.0},{"date":"2024-12-13","open":2020,"high":2020,"low":2020,"close":2020,"volume":0,"rsi_14":100.0,"sma_20":3685.0,"sma_60":3685.0,"sma_120":3685.0},{"date":"2024-12-16","open":2020,"high":2020,"low":2020,"close":2020,"volume":0,"rsi_14":100.0,"sma_20":3685.0,"sma_60":3685.0,"sma_120":3685.0},{"date":"2024-12-17","open":2020,"high":2020,"low":2020,"close":2020,"volume":0,"rsi_14":100.0,"sma_20":3685.0,"sma_60":3685.0,"sma_120":3685.0},{"date":"2024-12-18","open":2020,"high":2020,"low":2020,"close":2020,"volume":0,"rsi_14":100.0,"sma_20":3685.0,"sma_60":3685.0,"sma_120":3685.0},{"date":"2024-12-19","open":2020,"high":2020,"low":2020,"close":2020,"volume":0,"rsi_14":100.0,"sma_20":3685.0,"sma_60":3685.0,"sma_120":3685.0},{"date":"2024-12-20","open":2020,"high":2020,"low":2020,"close":2020,"volume":0,"rsi_14":100.0,"sma_20":3685.0,"sma_60":3685.0,"sma_120":3685.0},{"date":"2024-12-23","open":2020,"high":2020,"low":2020,"close":2020,"volume":0,"rsi_14":100.0,"sma_20":3685.0,"sma_60":3685.0,"sma_120":3685.0},{"date":"2024-12-24","open":2020,"high":2020,"low":2020,"close":2020,"volume":0,"rsi_14":100.0,"sma_20":3685.0,"sma_60":3685.0,"sma_120":3685.0},{"date":"2024-12-26","open":2020,"high":2020,"low":2020,"close":2020,"volume":0,"rsi_14":100.0,"sma_20":3685.0,"sma_60":3685.0,"sma_120":3685.0},{"date":"2024-12-27","open":2020,"high":2020,"low":2020,"close":2020,"volume":0,"rsi_14":100.0,"sma_20":3685.0,"sma_60":3685.0,"sma_120":3685.0},{"date":"2024-12-30","open":2020,"high":2020,"low":2020,"close":2020,"volume":0,"rsi_14":100.0,"sma_20":3685.0,"sma_60":3685.0,"sma_120":3685.0},{"date":"2025-01-02","open":2020,"high":2020,"low":2020,"close":2020,"volume":0,"rsi_14":100.0,"sma_20":3685.0,"sma_60":3685.0,"sma_120":3685.0},{"date":"2025-01-03","open":2020,"high":2020,"low":2020,"close":2020,"volume":0,"rsi_14":100.0,"sma_20":3685.0,"sma_60":3685.0,"sma_120":3685.0},{"date":"2025-01-06","open":2020,"high":2020,"low":2020,"close":2020,"volume":0,"rsi_14":100.0,"sma_20":3685.0,"sma_60":3685.0,"sma_120":3685.0},{"date":"2025-01-07","open":2020,"high":2020,"low":2020,"close":2020,"volume":0,"rsi_14":100.0,"sma_20":3685.0,"sma_60":3685.0,"sma_120":3685.0},{"date":"2025-01-08","open":2020,"high":2020,"low":2020,"close":2020,"volume":0,"rsi_14":100.0,"sma_20":3685.0,"sma_60":3685.0,"sma_120":3685.0},{"date":"2025-01-09","open":2020,"high":2020,"low":2020,"close":2020,"volume":0,"rsi_14":100.0,"sma_20":3685.0,"sma_60":3685.0,"sma_120":3685.0},{"date":"2025-01-10","open":2020,"high":2020,"low":2020,"close":2020,"volume":0,"rsi_14":100.0,"sma_20":3685.0,"sma_60":3685.0,"sma_120":3685.0},{"date":"2025-01-13","open":2020,"high":2020,"low":2020,"close":2020,"volume":0,"rsi_14":100.0,"sma_20":3685.0,"sma_60":3685.0,"sma_120":3685.0},{"date":"2025-01-14","open":2020,"high":2020,"low":2020,"close":2020,"volume":0,"rsi_14":100.0,"sma_20":3685.0,"sma_60":3685.0,"sma_120":3685.0},{"date":"2025-01-15","open":2020,"high":2020,"low":2020,"close":2020,"volume":0,"rsi_14":100.0,"sma_20":3685.0,"sma_60":3685.0,"sma_120":3685.0},{"date":"2025-01-16","open":2020,"high":2020,"low":2020,"close":2020,"volume":0,"rsi_14":100.0,"sma_20":3685.0,"sma_60":3685.0,"sma_120":3685.0},{"date":"2025-01-17","open":2020,"high":2020,"low":2020,"close":2020,"volume":0,"rsi_14":100.0,"sma_20":3685.0,"sma_60":3685.0,"sma_120":3685.0},{"date":"2025-01-20","open":2020,"high":2020,"low":2020,"close":2020,"volume":0,"rsi_14":100.0,"sma_20":3685.0,"sma_60":3685.0,"sma_120":3685.0},{"date":"2025-01-21","open":2020,"high":2020,"low":2020,"close":2020,"volume":0,"rsi_14":100.0,"sma_20":3685.0,"sma_60":3685.0,"sma_120":3685.0},{"date":"2025-01-22","open":2020,"high":2020,"low":2020,"close":2020,"volume":0,"rsi_14":100.0,"sma_20":3685.0,"sma_60":3685.0,"sma_120":3685.0},{"date":"2025-01-23","open":2020,"high":2020,"low":2020,"close":2020,"volume":0,"rsi_14":100.0,"sma_20":3685.0,"sma_60":3685.0,"sma_120":3685.0},{"date":"2025-01-24","open":2020,"high":2020,"low":2020,"close":2020,"volume":0,"rsi_14":100.0,"sma_20":3685.0,"sma_60":3685.0,"sma_120":3685.0},{"date":"2025-01-31","open":2020,"high":2020,"low":2020,"close":2020,"volume":0,"rsi_14":100.0,"sma_20":3685.0,"sma_60":3685.0,"sma_120":3685.0},{"date":"2025-02-03","open":2020,"high":2020,"low":2020,"close":2020,"volume":0,"rsi_14":100.0,"sma_20":3685.0,"sma_60":3685.0,"sma_120":3685.0},{"date":"2025-02-04","open":2020,"high":2020,"low":2020,"close":2020,"volume":0,"rsi_14":100.0,"sma_20":3685.0,"sma_60":3685.0,"sma_120":3685.0},{"date":"2025-02-05","open":2020,"high":2020,"low":2020,"close":2020,"volume":0,"rsi_14":100.0,"sma_20":3685.0,"sma_60":3685.0,"sma_120":3685.0},{"date":"2025-02-06","open":2020,"high":2020,"low":2020,"close":2020,"volume":0,"rsi_14":100.0,"sma_20":3685.0,"sma_60":3685.0,"sma_120":3685.0},{"date":"2025-02-07","open":2020,"high":2020,"low":2020,"close":2020,"volume":0,"rsi_14":100.0,"sma_20":3685.0,"sma_60":3685.0,"sma_120":3685.0},{"date":"2025-02-10","open":2020,"high":2020,"low":2020,"close":2020,"volume":0,"rsi_14":100.0,"sma_20":3685.0,"sma_60":3685.0,"sma_120":3685.0},{"date":"2025-02-11","open":2020,"high":2020,"low":2020,"close":2020,"volume":0,"rsi_14":100.0,"sma_20":3685.0,"sma_60":3685.0,"sma_120":3685.0},{"date":"2025-02-12","open":2020,"high":2020,"low":2020,"close":2020,"volume":0,"rsi_14":100.0,"sma_20":3685.0,"sma_60":3685.0,"sma_120":3685.0},{"date":"2025-02-13","open":2020,"high":2020,"low":2020,"close":2020,"volume":0,"rsi_14":100.0,"sma_20":3685.0,"sma_60":3685.0,"sma_120":3685.0},{"date":"2025-02-14","open":2020,"high":2020,"low":2020,"close":2020,"volume":0,"rsi_14":100.0,"sma_20":3685.0,"sma_60":3685.0,"sma_120":3685.0},{"date":"2025-02-17","open":2020,"high":2020,"low":2020,"close":2020,"volume":0,"rsi_14":100.0,"sma_20":3685.0,"sma_60":3685.0,"sma_120":3685.0},{"date":"2025-02-18","open":2020,"high":2020,"low":2020,"close":2020,"volume":0,"rsi_14":100.0,"sma_20":3685.0,"sma_60":3685.0,"sma_120":3685.0},{"date":"2025-02-19","open":2020,"high":2020,"low":2020,"close":2020,"volume":0,"rsi_14":100.0,"sma_20":3685.0,"sma_60":3685.0,"sma_120":3685.0},{"date":"2025-02-20","open":2020,"high":2020,"low":2020,"close":2020,"volume":0,"rsi_14":100.0,"sma_20":3685.0,"sma_60":3685.0,"sma_120":3685.0},{"date":"2025-02-21","open":2020,"high":2020,"low":2020,"close":2020,"volume":0,"rsi_14":100.0,"sma_20":3685.0,"sma_60":3685.0,"sma_120":3685.0},{"date":"2025-02-24","open":2020,"high":2020,"low":2020,"close":2020,"volume":0,"rsi_14":100.0,"sma_20":3685.0,"sma_60":3685.0,"sma_120":3685.0},{"date":"2025-02-25","open":2020,"high":2020,"low":2020,"close":2020,"volume":0,"rsi_14":100.0,"sma_20":3685.0,"sma_60":3685.0,"sma_120":3685.0},{"date":"2025-02-26","open":2020,"high":2020,"low":2020,"close":2020,"volume":0,"rsi_14":100.0,"sma_20":3685.0,"sma_60":3685.0,"sma_120":3685.0},{"date":"2025-02-27","open":2020,"high":2020,"low":2020,"close":2020,"volume":0,"rsi_14":100.0,"sma_20":3685.0,"sma_60":3685.0,"sma_120":3685.0},{"date":"2025-02-28","open":2020,"high":2020,"low":2020,"close":2020,"volume":0,"rsi_14":100.0,"sma_20":3685.0,"sma_60":3685.0,"sma_120":3685.0},{"date":"2025-03-04","open":2020,"high":2020,"low":2020,"close":2020,"volume":0,"rsi_14":100.0,"sma_20":3685.0,"sma_60":3685.0,"sma_120":3685.0},{"date":"2025-03-05","open":2020,"high":2020,"low":2020,"close":2020,"volume":0,"rsi_14":100.0,"sma_20":3685.0,"sma_60":3685.0,"sma_120":3685.0},{"date":"2025-03-06","open":2020,"high":2020,"low":2020,"close":2020,"volume":0,"rsi_14":100.0,"sma_20":3685.0,"sma_60":3685.0,"sma_120":3685.0},{"date":"2025-03-07","open":2020,"high":2020,"low":2020,"close":2020,"volume":0,"rsi_14":100.0,"sma_20":3685.0,"sma_60":3685.0,"sma_120":3685.0},{"date":"2025-03-10","open":2020,"high":2020,"low":2020,"close":2020,"volume":0,"rsi_14":100.0,"sma_20":3685.0,"sma_60":3685.0,"sma_120":3685.0},{"date":"2025-03-11","open":2020,"high":2020,"low":2020,"close":2020,"volume":0,"rsi_14":100.0,"sma_20":3685.0,"sma_60":3685.0,"sma_120":3685.0},{"date":"2025-03-12","open":2020,"high":2020,"low":2020,"close":2020,"volume":0,"rsi_14":100.0,"sma_20":3685.0,"sma_60":3685.0,"sma_120":3685.0},{"date":"2025-03-13","open":2020,"high":2020,"low":2020,"close":2020,"volume":0,"rsi_14":100.0,"sma_20":3685.0,"sma_60":3685.0,"sma_120":3685.0},{"date":"2025-03-14","open":2020,"high":2020,"low":2020,"close":2020,"volume":0,"rsi_14":100.0,"sma_20":3685.0,"sma_60":3685.0,"sma_120":3685.0},{"date":"2025-03-17","open":2020,"high":2020,"low":2020,"close":2020,"volume":0,"rsi_14":100.0,"sma_20":3685.0,"sma_60":3685.0,"sma_120":3685.0},{"date":"2025-03-18","open":2020,"high":2020,"low":2020,"close":2020,"volume":0,"rsi_14":100.0,"sma_20":3685.0,"sma_60":3685.0,"sma_120":3685.0},{"date":"2025-03-19","open":2020,"high":2020,"low":2020,"close":2020,"volume":0,"rsi_14":100.0,"sma_20":3685.0,"sma_60":3685.0,"sma_120":3685.0},{"date":"2025-03-20","open":2020,"high":2020,"low":2020,"close":2020,"volume":0,"rsi_14":100.0,"sma_20":3685.0,"sma_60":3685.0,"sma_120":3685.0},{"date":"2025-03-21","open":2020,"high":2020,"low":2020,"close":2020,"volume":0,"rsi_14":100.0,"sma_20":3685.0,"sma_60":3685.0,"sma_120":3685.0},{"date":"2025-03-24","open":2020,"high":2020,"low":2020,"close":2020,"volume":0,"rsi_14":100.0,"sma_20":3685.0,"sma_60":3685.0,"sma_120":3685.0},{"date":"2025-03-25","open":2020,"high":2020,"low":2020,"close":2020,"volume":0,"rsi_14":100.0,"sma_20":3685.0,"sma_60":3685.0,"sma_120":3685.0},{"date":"2025-03-26","open":2020,"high":2020,"low":2020,"close":2020,"volume":0,"rsi_14":100.0,"sma_20":3685.0,"sma_60":3685.0,"sma_120":3685.0},{"date":"2025-03-27","open":2020,"high":2020,"low":2020,"close":2020,"volume":0,"rsi_14":100.0,"sma_20":3685.0,"sma_60":3685.0,"sma_120":3685.0},{"date":"2025-03-28","open":2020,"high":2020,"low":2020,"close":2020,"volume":0,"rsi_14":100.0,"sma_20":3685.0,"sma_60":3685.0,"sma_120":3685.0},{"date":"2025-03-31","open":2020,"high":2020,"low":2020,"close":2020,"volume":0,"rsi_14":100.0,"sma_20":3685.0,"sma_60":3685.0,"sma_120":3685.0},{"date":"2025-04-01","open":2020,"high":2020,"low":2020,"close":2020,"volume":0,"rsi_14":100.0,"sma_20":3685.0,"sma_60":3685.0,"sma_120":3685.0},{"date":"2025-04-02","open":2020,"high":2020,"low":2020,"close":2020,"volume":0,"rsi_14":100.0,"sma_20":3685.0,"sma_60":3685.0,"sma_120":3685.0},{"date":"2025-04-03","open":2020,"high":2020,"low":2020,"close":2020,"volume":0,"rsi_14":100.0,"sma_20":3685.0,"sma_60":3685.0,"sma_120":3685.0},{"date":"2025-04-04","open":2020,"high":2020,"low":2020,"close":2020,"volume":0,"rsi_14":100.0,"sma_20":3685.0,"sma_60":3685.0,"sma_120":3685.0},{"date":"2025-04-07","open":2020,"high":2020,"low":2020,"close":2020,"volume":0,"rsi_14":100.0,"sma_20":3685.0,"sma_60":3685.0,"sma_120":3685.0},{"date":"2025-04-08","open":2020,"high":2020,"low":2020,"close":2020,"volume":0,"rsi_14":100.0,"sma_20":3685.0,"sma_60":3685.0,"sma_120":3685.0},{"date":"2025-04-09","open":2020,"high":2020,"low":2020,"close":2020,"volume":0,"rsi_14":100.0,"sma_20":3685.0,"sma_60":3685.0,"sma_120":3685.0},{"date":"2025-04-10","open":2020,"high":2020,"low":2020,"close":2020,"volume":0,"rsi_14":100.0,"sma_20":3685.0,"sma_60":3685.0,"sma_120":3685.0},{"date":"2025-04-11","open":2020,"high":2020,"low":2020,"close":2020,"volume":0,"rsi_14":100.0,"sma_20":3685.0,"sma_60":3685.0,"sma_120":3685.0},{"date":"2025-04-14","open":2020,"high":2020,"low":2020,"close":2020,"volume":0,"rsi_14":100.0,"sma_20":3685.0,"sma_60":3685.0,"sma_120":3685.0},{"date":"2025-04-15","open":2020,"high":2020,"low":2020,"close":2020,"volume":0,"rsi_14":100.0,"sma_20":3685.0,"sma_60":3685.0,"sma_120":3685.0},{"date":"2025-04-16","open":2020,"high":2020,"low":2020,"close":2020,"volume":0,"rsi_14":100.0,"sma_20":3685.0,"sma_60":3685.0,"sma_120":3685.0},{"date":"2025-04-17","open":2020,"high":2020,"low":2020,"close":2020,"volume":0,"rsi_14":100.0,"sma_20":3685.0,"sma_60":3685.0,"sma_120":3685.0},{"date":"2025-04-18","open":2020,"high":2020,"low":2020,"close":2020,"volume":0,"rsi_14":100.0,"sma_20":3685.0,"sma_60":3685.0,"sma_120":3685.0},{"date":"2025-04-21","open":2020,"high":2020,"low":2020,"close":2020,"volume":0,"rsi_14":100.0,"sma_20":3685.0,"sma_60":3685.0,"sma_120":3685.0},{"date":"2025-04-22","open":2020,"high":2020,"low":2020,"close":2020,"volume":0,"rsi_14":100.0,"sma_20":3685.0,"sma_60":3685.0,"sma_120":3685.0},{"date":"2025-04-23","open":2020,"high":2020,"low":2020,"close":2020,"volume":0,"rsi_14":100.0,"sma_20":3685.0,"sma_60":3685.0,"sma_120":3685.0},{"date":"2025-04-24","open":2020,"high":2020,"low":2020,"close":2020,"volume":0,"rsi_14":100.0,"sma_20":3685.0,"sma_60":3685.0,"sma_120":3685.0},{"date":"2025-04-25","open":2020,"high":2020,"low":2020,"close":2020,"volume":0,"rsi_14":100.0,"sma_20":3685.0,"sma_60":3685.0,"sma_120":3685.0},{"date":"2025-04-28","open":2020,"high":2020,"low":2020,"close":2020,"volume":0,"rsi_14":100.0,"sma_20":3685.0,"sma_60":3685.0,"sma_120":3685.0},{"date":"2025-04-29","open":2020,"high":2020,"low":2020,"close":2020,"volume":0,"rsi_14":100.0,"sma_20":3685.0,"sma_60":3685.0,"sma_120":3685.0},{"date":"2025-04-30","open":2020,"high":2020,"low":2020,"close":2020,"volume":0,"rsi_14":100.0,"sma_20":3685.0,"sma_60":3685.0,"sma_120":3685.0},{"date":"2025-05-02","open":2020,"high":2020,"low":2020,"close":2020,"volume":0,"rsi_14":100.0,"sma_20":3685.0,"sma_60":3685.0,"sma_120":3685.0},{"date":"2025-05-07","open":2020,"high":2020,"low":2020,"close":2020,"volume":0,"rsi_14":100.0,"sma_20":3685.0,"sma_60":3685.0,"sma_120":3685.0},{"date":"2025-05-08","open":2020,"high":2020,"low":2020,"close":2020,"volume":0,"rsi_14":100.0,"sma_20":3685.0,"sma_60":3685.0,"sma_120":3685.0},{"date":"2025-05-09","open":2020,"high":2020,"low":2020,"close":2020,"volume":0,"rsi_14":100.0,"sma_20":3685.0,"sma_60":3685.0,"sma_120":3685.0},{"date":"2025-05-12","open":2020,"high":2020,"low":2020,"close":2020,"volume":0,"rsi_14":100.0,"sma_20":3685.0,"sma_60":3685.0,"sma_120":3685.0},{"date":"2025-05-13","open":2020,"high":2020,"low":2020,"close":2020,"volume":0,"rsi_14":100.0,"sma_20":3685.0,"sma_60":3685.0,"sma_120":3685.0},{"date":"2025-05-14","open":2020,"high":2020,"low":2020,"close":2020,"volume":0,"rsi_14":100.0,"sma_20":3685.0,"sma_60":3685.0,"sma_120":3685.0},{"date":"2025-05-15","open":2020,"high":2020,"low":2020,"close":2020,"volume":0,"rsi_14":100.0,"sma_20":3685.0,"sma_60":3685.0,"sma_120":3685.0},{"date":"2025-05-16","open":2020,"high":2020,"low":2020,"close":2020,"volume":0,"rsi_14":100.0,"sma_20":3685.0,"sma_60":3685.0,"sma_120":3685.0},{"date":"2025-05-19","open":2020,"high":2020,"low":2020,"close":2020,"volume":0,"rsi_14":100.0,"sma_20":3685.0,"sma_60":3685.0,"sma_120":3685.0},{"date":"2025-05-20","open":2020,"high":2020,"low":2020,"close":2020,"volume":0,"rsi_14":100.0,"sma_20":3685.0,"sma_60":3685.0,"sma_120":3685.0},{"date":"2025-05-21","open":2020,"high":2020,"low":2020,"close":2020,"volume":0,"rsi_14":100.0,"sma_20":3685.0,"sma_60":3685.0,"sma_120":3685.0},{"date":"2025-05-22","open":2020,"high":2020,"low":2020,"close":2020,"volume":0,"rsi_14":100.0,"sma_20":3685.0,"sma_60":3685.0,"sma_120":3685.0},{"date":"2025-05-23","open":2020,"high":2020,"low":2020,"close":2020,"volume":0,"rsi_14":100.0,"sma_20":3685.0,"sma_60":3685.0,"sma_120":3685.0},{"date":"2025-05-26","open":2020,"high":2020,"low":2020,"close":2020,"volume":0,"rsi_14":100.0,"sma_20":3685.0,"sma_60":3685.0,"sma_120":3685.0},{"date":"2025-05-27","open":2020,"high":2020,"low":2020,"close":2020,"volume":0,"rsi_14":100.0,"sma_20":3685.0,"sma_60":3685.0,"sma_120":3685.0},{"date":"2025-05-28","open":2020,"high":2020,"low":2020,"close":2020,"volume":0,"rsi_14":100.0,"sma_20":3685.0,"sma_60":3685.0,"sma_120":3685.0},{"date":"2025-05-29","open":2020,"high":2020,"low":2020,"close":2020,"volume":0,"rsi_14":100.0,"sma_20":3685.0,"sma_60":3685.0,"sma_120":3685.0},{"date":"2025-05-30","open":2020,"high":2020,"low":2020,"close":2020,"volume":0,"rsi_14":100.0,"sma_20":3685.0,"sma_60":3685.0,"sma_120":3685.0},{"date":"2025-06-02","open":2020,"high":2020,"low":2020,"close":2020,"volume":0,"rsi_14":100.0,"sma_20":3685.0,"sma_60":3685.0,"sma_120":3685.0},{"date":"2025-06-04","open":2020,"high":2020,"low":2020,"close":2020,"volume":0,"rsi_14":100.0,"sma_20":3685.0,"sma_60":3685.0,"sma_120":3685.0},{"date":"2025-06-05","open":2020,"high":2020,"low":2020,"close":2020,"volume":0,"rsi_14":100.0,"sma_20":3685.0,"sma_60":3685.0,"sma_120":3685.0},{"date":"2025-06-09","open":2020,"high":2020,"low":2020,"close":2020,"volume":0,"rsi_14":100.0,"sma_20":3685.0,"sma_60":3685.0,"sma_120":3685.0},{"date":"2025-06-10","open":2020,"high":2020,"low":2020,"close":2020,"volume":0,"rsi_14":100.0,"sma_20":3685.0,"sma_60":3685.0,"sma_120":3685.0},{"date":"2025-06-11","open":2020,"high":2020,"low":2020,"close":2020,"volume":0,"rsi_14":100.0,"sma_20":3685.0,"sma_60":3685.0,"sma_120":3685.0},{"date":"2025-06-12","open":2020,"high":2020,"low":2020,"close":2020,"volume":0,"rsi_14":100.0,"sma_20":3685.0,"sma_60":3685.0,"sma_120":3685.0},{"date":"2025-06-13","open":2020,"high":2020,"low":2020,"close":2020,"volume":0,"rsi_14":100.0,"sma_20":3685.0,"sma_60":3685.0,"sma_120":3685.0},{"date":"2025-06-16","open":3685,"high":3685,"low":3685,"close":3685,"volume":0,"rsi_14":100.0,"sma_20":3685.0,"sma_60":3685.0,"sma_120":3685.0},{"date":"2025-06-17","open":3685,"high":3685,"low":3685,"close":3685,"volume":0,"rsi_14":100.0,"sma_20":3685.0,"sma_60":3685.0,"sma_120":3685.0},{"date":"2025-06-18","open":3685,"high":3685,"low":3685,"close":3685,"volume":0,"rsi_14":100.0,"sma_20":3685.0,"sma_60":3685.0,"sma_120":3685.0},{"date":"2025-06-19","open":3685,"high":3685,"low":3685,"close":3685,"volume":0,"rsi_14":100.0,"sma_20":3685.0,"sma_60":3685.0,"sma_120":3685.0},{"date":"2025-06-20","open":3685,"high":3685,"low":3685,"close":3685,"volume":0,"rsi_14":100.0,"sma_20":3685.0,"sma_60":3685.0,"sma_120":3685.0},{"date":"2025-06-23","open":3685,"high":3685,"low":3685,"close":3685,"volume":0,"rsi_14":100.0,"sma_20":3685.0,"sma_60":3685.0,"sma_120":3685.0},{"date":"2025-06-24","open":3685,"high":3685,"low":3685,"close":3685,"volume":0,"rsi_14":100.0,"sma_20":3685.0,"sma_60":3685.0,"sma_120":3685.0},{"date":"2025-06-25","open":3685,"high":3685,"low":3685,"close":3685,"volume":0,"rsi_14":100.0,"sma_20":3685.0,"sma_60":3685.0,"sma_120":3685.0},{"date":"2025-06-26","open":3685,"high":3685,"low":3685,"close":3685,"volume":0,"rsi_14":100.0,"sma_20":3685.0,"sma_60":3685.0,"sma_120":3685.0},{"date":"2025-06-27","open":3685,"high":3685,"low":3685,"close":3685,"volume":0,"rsi_14":100.0,"sma_20":3685.0,"sma_60":3685.0,"sma_120":3685.0},{"date":"2025-06-30","open":3685,"high":3685,"low":3685,"close":3685,"volume":0,"rsi_14":100.0,"sma_20":3685.0,"sma_60":3685.0,"sma_120":3685.0},{"date":"2025-07-01","open":3685,"high":3685,"low":3685,"close":3685,"volume":0,"rsi_14":100.0,"sma_20":3685.0,"sma_60":3685.0,"sma_120":3685.0},{"date":"2025-07-02","open":3685,"high":3685,"low":3685,"close":3685,"volume":0,"rsi_14":100.0,"sma_20":3685.0,"sma_60":3685.0,"sma_120":3685.0},{"date":"2025-07-03","open":3685,"high":3685,"low":3685,"close":3685,"volume":0,"rsi_14":100.0,"sma_20":3685.0,"sma_60":3685.0,"sma_120":3685.0},{"date":"2025-07-04","open":3685,"high":3685,"low":3685,"close":3685,"volume":0,"rsi_14":100.0,"sma_20":3685.0,"sma_60":3685.0,"sma_120":3685.0},{"date":"2025-07-07","open":3685,"high":3685,"low":3685,"close":3685,"volume":0,"rsi_14":100.0,"sma_20":3685.0,"sma_60":3685.0,"sma_120":3685.0},{"date":"2025-07-08","open":3685,"high":3685,"low":3685,"close":3685,"volume":0,"rsi_14":100.0,"sma_20":3685.0,"sma_60":3685.0,"sma_120":3685.0},{"date":"2025-07-09","open":3685,"high":3685,"low":3685,"close":3685,"volume":0,"rsi_14":100.0,"sma_20":3685.0,"sma_60":3685.0,"sma_120":3685.0},{"date":"2025-07-10","open":3685,"high":3685,"low":3685,"close":3685,"volume":0,"rsi_14":100.0,"sma_20":3685.0,"sma_60":3685.0,"sma_120":3685.0},{"date":"2025-07-11","open":3685,"high":3685,"low":3685,"close":3685,"volume":0,"rsi_14":100.0,"sma_20":3685.0,"sma_60":3685.0,"sma_120":3685.0},{"date":"2025-07-14","open":3685,"high":3685,"low":3685,"close":3685,"volume":0,"rsi_14":100.0,"sma_20":3685.0,"sma_60":3685.0,"sma_120":3685.0},{"date":"2025-07-15","open":3685,"high":3685,"low":3685,"close":3685,"volume":0,"rsi_14":100.0,"sma_20":3685.0,"sma_60":3685.0,"sma_120":3685.0},{"date":"2025-07-16","open":3685,"high":3685,"low":3685,"close":3685,"volume":0,"rsi_14":100.0,"sma_20":3685.0,"sma_60":3685.0,"sma_120":3685.0},{"date":"2025-07-17","open":3685,"high":3685,"low":3685,"close":3685,"volume":0,"rsi_14":100.0,"sma_20":3685.0,"sma_60":3685.0,"sma_120":3685.0},{"date":"2025-07-18","open":3685,"high":3685,"low":3685,"close":3685,"volume":0,"rsi_14":100.0,"sma_20":3685.0,"sma_60":3685.0,"sma_120":3685.0},{"date":"2025-07-21","open":3685,"high":3685,"low":3685,"close":3685,"volume":0,"rsi_14":100.0,"sma_20":3685.0,"sma_60":3685.0,"sma_120":3685.0},{"date":"2025-07-22","open":3685,"high":3685,"low":3685,"close":3685,"volume":0,"rsi_14":100.0,"sma_20":3685.0,"sma_60":3685.0,"sma_120":3685.0},{"date":"2025-07-23","open":3685,"high":3685,"low":3685,"close":3685,"volume":0,"rsi_14":100.0,"sma_20":3685.0,"sma_60":3685.0,"sma_120":3685.0},{"date":"2025-07-24","open":3685,"high":3685,"low":3685,"close":3685,"volume":0,"rsi_14":100.0,"sma_20":3685.0,"sma_60":3685.0,"sma_120":3685.0},{"date":"2025-07-25","open":3685,"high":3685,"low":3685,"close":3685,"volume":0,"rsi_14":100.0,"sma_20":3685.0,"sma_60":3685.0,"sma_120":3685.0},{"date":"2025-07-28","open":3685,"high":3685,"low":3685,"close":3685,"volume":0,"rsi_14":100.0,"sma_20":3685.0,"sma_60":3685.0,"sma_120":3685.0},{"date":"2025-07-29","open":3685,"high":3685,"low":3685,"close":3685,"volume":0,"rsi_14":100.0,"sma_20":3685.0,"sma_60":3685.0,"sma_120":3685.0},{"date":"2025-07-30","open":3685,"high":3685,"low":3685,"close":3685,"volume":0,"rsi_14":100.0,"sma_20":3685.0,"sma_60":3685.0,"sma_120":3685.0},{"date":"2025-07-31","open":3685,"high":3685,"low":3685,"close":3685,"volume":0,"rsi_14":100.0,"sma_20":3685.0,"sma_60":3685.0,"sma_120":3685.0},{"date":"2025-08-01","open":3685,"high":3685,"low":3685,"close":3685,"volume":0,"rsi_14":100.0,"sma_20":3685.0,"sma_60":3685.0,"sma_120":3685.0},{"date":"2025-08-04","open":3685,"high":3685,"low":3685,"close":3685,"volume":0,"rsi_14":100.0,"sma_20":3685.0,"sma_60":3685.0,"sma_120":3685.0},{"date":"2025-08-05","open":3685,"high":3685,"low":3685,"close":3685,"volume":0,"rsi_14":100.0,"sma_20":3685.0,"sma_60":3685.0,"sma_120":3685.0},{"date":"2025-08-06","open":3685,"high":3685,"low":3685,"close":3685,"volume":0,"rsi_14":100.0,"sma_20":3685.0,"sma_60":3685.0,"sma_120":3685.0},{"date":"2025-08-07","open":3685,"high":3685,"low":3685,"close":3685,"volume":0,"rsi_14":100.0,"sma_20":3685.0,"sma_60":3685.0,"sma_120":3685.0},{"date":"2025-08-08","open":3685,"high":3685,"low":3685,"close":3685,"volume":0,"rsi_14":100.0,"sma_20":3685.0,"sma_60":3685.0,"sma_120":3685.0},{"date":"2025-08-11","open":3685,"high":3685,"low":3685,"close":3685,"volume":0,"rsi_14":100.0,"sma_20":3685.0,"sma_60":3685.0,"sma_120":3685.0},{"date":"2025-08-12","open":3685,"high":3685,"low":3685,"close":3685,"volume":0,"rsi_14":100.0,"sma_20":3685.0,"sma_60":3685.0,"sma_120":3685.0},{"date":"2025-08-13","open":3685,"high":3685,"low":3685,"close":3685,"volume":0,"rsi_14":100.0,"sma_20":3685.0,"sma_60":3685.0,"sma_120":3685.0},{"date":"2025-08-14","open":3685,"high":3685,"low":3685,"close":3685,"volume":0,"rsi_14":100.0,"sma_20":3685.0,"sma_60":3685.0,"sma_120":3685.0},{"date":"2025-08-18","open":3685,"high":3685,"low":3685,"close":3685,"volume":0,"rsi_14":100.0,"sma_20":3685.0,"sma_60":3685.0,"sma_120":3685.0},{"date":"2025-08-19","open":3685,"high":3685,"low":3685,"close":3685,"volume":0,"rsi_14":100.0,"sma_20":3685.0,"sma_60":3685.0,"sma_120":3685.0},{"date":"2025-08-20","open":3685,"high":3685,"low":3685,"close":3685,"volume":0,"rsi_14":100.0,"sma_20":3685.0,"sma_60":3685.0,"sma_120":3685.0},{"date":"2025-08-21","open":3685,"high":3685,"low":3685,"close":3685,"volume":0,"rsi_14":100.0,"sma_20":3685.0,"sma_60":3685.0,"sma_120":3685.0},{"date":"2025-08-22","open":3685,"high":3685,"low":3685,"close":3685,"volume":0,"rsi_14":100.0,"sma_20":3685.0,"sma_60":3685.0,"sma_120":3685.0},{"date":"2025-08-25","open":3685,"high":3685,"low":3685,"close":3685,"volume":0,"rsi_14":100.0,"sma_20":3685.0,"sma_60":3685.0,"sma_120":3685.0},{"date":"2025-08-26","open":3685,"high":3685,"low":3685,"close":3685,"volume":0,"rsi_14":100.0,"sma_20":3685.0,"sma_60":3685.0,"sma_120":3685.0},{"date":"2025-08-27","open":3685,"high":3685,"low":3685,"close":3685,"volume":0,"rsi_14":100.0,"sma_20":3685.0,"sma_60":3685.0,"sma_120":3685.0},{"date":"2025-08-28","open":3685,"high":3685,"low":3685,"close":3685,"volume":0,"rsi_14":100.0,"sma_20":3685.0,"sma_60":3685.0,"sma_120":3685.0},{"date":"2025-08-29","open":3685,"high":3685,"low":3685,"close":3685,"volume":0,"rsi_14":100.0,"sma_20":3685.0,"sma_60":3685.0,"sma_120":3685.0},{"date":"2025-09-01","open":3685,"high":3685,"low":3685,"close":3685,"volume":0,"rsi_14":100.0,"sma_20":3685.0,"sma_60":3685.0,"sma_120":3685.0},{"date":"2025-09-02","open":3685,"high":3685,"low":3685,"close":3685,"volume":0,"rsi_14":100.0,"sma_20":3685.0,"sma_60":3685.0,"sma_120":3685.0},{"date":"2025-09-03","open":3685,"high":3685,"low":3685,"close":3685,"volume":0,"rsi_14":100.0,"sma_20":3685.0,"sma_60":3685.0,"sma_120":3685.0},{"date":"2025-09-04","open":3685,"high":3685,"low":3685,"close":3685,"volume":0,"rsi_14":100.0,"sma_20":3685.0,"sma_60":3685.0,"sma_120":3685.0},{"date":"2025-09-05","open":3685,"high":3685,"low":3685,"close":3685,"volume":0,"rsi_14":100.0,"sma_20":3685.0,"sma_60":3685.0,"sma_120":3685.0},{"date":"2025-09-08","open":3685,"high":3685,"low":3685,"close":3685,"volume":0,"rsi_14":100.0,"sma_20":3685.0,"sma_60":3685.0,"sma_120":3685.0},{"date":"2025-09-09","open":3685,"high":3685,"low":3685,"close":3685,"volume":0,"rsi_14":100.0,"sma_20":3685.0,"sma_60":3685.0,"sma_120":3685.0},{"date":"2025-09-10","open":3685,"high":3685,"low":3685,"close":3685,"volume":0,"rsi_14":100.0,"sma_20":3685.0,"sma_60":3685.0,"sma_120":3685.0},{"date":"2025-09-11","open":3685,"high":3685,"low":3685,"close":3685,"volume":0,"rsi_14":100.0,"sma_20":3685.0,"sma_60":3685.0,"sma_120":3685.0},{"date":"2025-09-12","open":3685,"high":3685,"low":3685,"close":3685,"volume":0,"rsi_14":100.0,"sma_20":3685.0,"sma_60":3685.0,"sma_120":3685.0},{"date":"2025-09-15","open":3685,"high":3685,"low":3685,"close":3685,"volume":0,"rsi_14":100.0,"sma_20":3685.0,"sma_60":3685.0,"sma_120":3685.0},{"date":"2025-09-16","open":3685,"high":3685,"low":3685,"close":3685,"volume":0,"rsi_14":100.0,"sma_20":3685.0,"sma_60":3685.0,"sma_120":3685.0},{"date":"2025-09-17","open":3685,"high":3685,"low":3685,"close":3685,"volume":0,"rsi_14":100.0,"sma_20":3685.0,"sma_60":3685.0,"sma_120":3685.0},{"date":"2025-09-18","open":3685,"high":3685,"low":3685,"close":3685,"volume":0,"rsi_14":100.0,"sma_20":3685.0,"sma_60":3685.0,"sma_120":3685.0},{"date":"2025-09-19","open":3685,"high":3685,"low":3685,"close":3685,"volume":0,"rsi_14":100.0,"sma_20":3685.0,"sma_60":3685.0,"sma_120":3685.0},{"date":"2025-09-22","open":3685,"high":3685,"low":3685,"close":3685,"volume":0,"rsi_14":100.0,"sma_20":3685.0,"sma_60":3685.0,"sma_120":3685.0},{"date":"2025-09-23","open":3685,"high":3685,"low":3685,"close":3685,"volume":0,"rsi_14":100.0,"sma_20":3685.0,"sma_60":3685.0,"sma_120":3685.0},{"date":"2025-09-24","open":3685,"high":3685,"low":3685,"close":3685,"volume":0,"rsi_14":100.0,"sma_20":3685.0,"sma_60":3685.0,"sma_120":3685.0},{"date":"2025-09-25","open":3685,"high":3685,"low":3685,"close":3685,"volume":0,"rsi_14":100.0,"sma_20":3685.0,"sma_60":3685.0,"sma_120":3685.0},{"date":"2025-09-26","open":3685,"high":3685,"low":3685,"close":3685,"volume":0,"rsi_14":100.0,"sma_20":3685.0,"sma_60":3685.0,"sma_120":3685.0},{"date":"2025-09-29","open":3685,"high":3685,"low":3685,"close":3685,"volume":0,"rsi_14":100.0,"sma_20":3685.0,"sma_60":3685.0,"sma_120":3685.0},{"date":"2025-09-30","open":3685,"high":3685,"low":3685,"close":3685,"volume":0,"rsi_14":100.0,"sma_20":3685.0,"sma_60":3685.0,"sma_120":3685.0},{"date":"2025-10-01","open":3685,"high":3685,"low":3685,"close":3685,"volume":0,"rsi_14":100.0,"sma_20":3685.0,"sma_60":3685.0,"sma_120":3685.0},{"date":"2025-10-02","open":3685,"high":3685,"low":3685,"close":3685,"volume":0,"rsi_14":100.0,"sma_20":3685.0,"sma_60":3685.0,"sma_120":3685.0},{"date":"2025-10-10","open":3685,"high":3685,"low":3685,"close":3685,"volume":0,"rsi_14":100.0,"sma_20":3685.0,"sma_60":3685.0,"sma_120":3685.0},{"date":"2025-10-13","open":3685,"high":3685,"low":3685,"close":3685,"volume":0,"rsi_14":100.0,"sma_20":3685.0,"sma_60":3685.0,"sma_120":3685.0},{"date":"2025-10-14","open":3685,"high":3685,"low":3685,"close":3685,"volume":0,"rsi_14":100.0,"sma_20":3685.0,"sma_60":3685.0,"sma_120":3685.0},{"date":"2025-10-15","open":3685,"high":3685,"low":3685,"close":3685,"volume":0,"rsi_14":100.0,"sma_20":3685.0,"sma_60":3685.0,"sma_120":3685.0},{"date":"2025-10-16","open":3685,"high":3685,"low":3685,"close":3685,"volume":0,"rsi_14":100.0,"sma_20":3685.0,"sma_60":3685.0,"sma_120":3685.0},{"date":"2025-10-17","open":3685,"high":3685,"low":3685,"close":3685,"volume":0,"rsi_14":100.0,"sma_20":3685.0,"sma_60":3685.0,"sma_120":3685.0},{"date":"2025-10-20","open":3685,"high":3685,"low":3685,"close":3685,"volume":0,"rsi_14":100.0,"sma_20":3685.0,"sma_60":3685.0,"sma_120":3685.0},{"date":"2025-10-21","open":3685,"high":3685,"low":3685,"close":3685,"volume":0,"rsi_14":100.0,"sma_20":3685.0,"sma_60":3685.0,"sma_120":3685.0},{"date":"2025-10-22","open":3685,"high":3685,"low":3685,"close":3685,"volume":0,"rsi_14":100.0,"sma_20":3685.0,"sma_60":3685.0,"sma_120":3685.0},{"date":"2025-10-23","open":3685,"high":3685,"low":3685,"close":3685,"volume":0,"rsi_14":100.0,"sma_20":3685.0,"sma_60":3685.0,"sma_120":3685.0},{"date":"2025-10-24","open":3685,"high":3685,"low":3685,"close":3685,"volume":0,"rsi_14":100.0,"sma_20":3685.0,"sma_60":3685.0,"sma_120":3685.0},{"date":"2025-10-27","open":3685,"high":3685,"low":3685,"close":3685,"volume":0,"rsi_14":100.0,"sma_20":3685.0,"sma_60":3685.0,"sma_120":3685.0},{"date":"2025-10-28","open":3685,"high":3685,"low":3685,"close":3685,"volume":0,"rsi_14":100.0,"sma_20":3685.0,"sma_60":3685.0,"sma_120":3685.0},{"date":"2025-10-29","open":3685,"high":3685,"low":3685,"close":3685,"volume":0,"rsi_14":100.0,"sma_20":3685.0,"sma_60":3685.0,"sma_120":3685.0},{"date":"2025-10-30","open":3685,"high":3685,"low":3685,"close":3685,"volume":0,"rsi_14":100.0,"sma_20":3685.0,"sma_60":3685.0,"sma_120":3685.0},{"date":"2025-10-31","open":3685,"high":3685,"low":3685,"close":3685,"volume":0,"rsi_14":100.0,"sma_20":3685.0,"sma_60":3685.0,"sma_120":3685.0},{"date":"2025-11-03","open":3685,"high":3685,"low":3685,"close":3685,"volume":0,"rsi_14":100.0,"sma_20":3685.0,"sma_60":3685.0,"sma_120":3685.0},{"date":"2025-11-04","open":3685,"high":3685,"low":3685,"close":3685,"volume":0,"rsi_14":100.0,"sma_20":3685.0,"sma_60":3685.0,"sma_120":3685.0},{"date":"2025-11-05","open":3685,"high":3685,"low":3685,"close":3685,"volume":0,"rsi_14":100.0,"sma_20":3685.0,"sma_60":3685.0,"sma_120":3685.0},{"date":"2025-11-06","open":3685,"high":3685,"low":3685,"close":3685,"volume":0,"rsi_14":100.0,"sma_20":3685.0,"sma_60":3685.0,"sma_120":3685.0},{"date":"2025-11-07","open":3685,"high":3685,"low":3685,"close":3685,"volume":0,"rsi_14":100.0,"sma_20":3685.0,"sma_60":3685.0,"sma_120":3685.0},{"date":"2025-11-10","open":3685,"high":3685,"low":3685,"close":3685,"volume":0,"rsi_14":100.0,"sma_20":3685.0,"sma_60":3685.0,"sma_120":3685.0},{"date":"2025-11-11","open":3685,"high":3685,"low":3685,"close":3685,"volume":0,"rsi_14":100.0,"sma_20":3685.0,"sma_60":3685.0,"sma_120":3685.0},{"date":"2025-11-12","open":3685,"high":3685,"low":3685,"close":3685,"volume":0,"rsi_14":100.0,"sma_20":3685.0,"sma_60":3685.0,"sma_120":3685.0},{"date":"2025-11-13","open":3685,"high":3685,"low":3685,"close":3685,"volume":0,"rsi_14":100.0,"sma_20":3685.0,"sma_60":3685.0,"sma_120":3685.0},{"date":"2025-11-14","open":3685,"high":3685,"low":3685,"close":3685,"volume":0,"rsi_14":100.0,"sma_20":3685.0,"sma_60":3685.0,"sma_120":3685.0},{"date":"2025-11-17","open":3685,"high":3685,"low":3685,"close":3685,"volume":0,"rsi_14":100.0,"sma_20":3685.0,"sma_60":3685.0,"sma_120":3685.0},{"date":"2025-11-18","open":3685,"high":3685,"low":3685,"close":3685,"volume":0,"rsi_14":100.0,"sma_20":3685.0,"sma_60":3685.0,"sma_120":3685.0},{"date":"2025-11-19","open":3685,"high":3685,"low":3685,"close":3685,"volume":0,"rsi_14":100.0,"sma_20":3685.0,"sma_60":3685.0,"sma_120":3685.0},{"date":"2025-11-20","open":3685,"high":3685,"low":3685,"close":3685,"volume":0,"rsi_14":100.0,"sma_20":3685.0,"sma_60":3685.0,"sma_120":3685.0},{"date":"2025-11-21","open":3685,"high":3685,"low":3685,"close":3685,"volume":0,"rsi_14":100.0,"sma_20":3685.0,"sma_60":3685.0,"sma_120":3685.0},{"date":"2025-11-24","open":3685,"high":3685,"low":3685,"close":3685,"volume":0,"rsi_14":100.0,"sma_20":3685.0,"sma_60":3685.0,"sma_120":3685.0},{"date":"2025-11-25","open":3685,"high":3685,"low":3685,"close":3685,"volume":0,"rsi_14":100.0,"sma_20":3685.0,"sma_60":3685.0,"sma_120":3685.0},{"date":"2025-11-26","open":3685,"high":3685,"low":3685,"close":3685,"volume":0,"rsi_14":100.0,"sma_20":3685.0,"sma_60":3685.0,"sma_120":3685.0},{"date":"2025-11-27","open":3685,"high":3685,"low":3685,"close":3685,"volume":0,"rsi_14":100.0,"sma_20":3685.0,"sma_60":3685.0,"sma_120":3685.0},{"date":"2025-11-28","open":3685,"high":3685,"low":3685,"close":3685,"volume":0,"rsi_14":100.0,"sma_20":3685.0,"sma_60":3685.0,"sma_120":3685.0},{"date":"2025-12-01","open":3685,"high":3685,"low":3685,"close":3685,"volume":0,"rsi_14":100.0,"sma_20":3685.0,"sma_60":3685.0,"sma_120":3685.0},{"date":"2025-12-02","open":3685,"high":3685,"low":3685,"close":3685,"volume":0,"rsi_14":100.0,"sma_20":3685.0,"sma_60":3685.0,"sma_120":3685.0},{"date":"2025-12-03","open":3685,"high":3685,"low":3685,"close":3685,"volume":0,"rsi_14":100.0,"sma_20":3685.0,"sma_60":3685.0,"sma_120":3685.0},{"date":"2025-12-04","open":3685,"high":3685,"low":3685,"close":3685,"volume":0,"rsi_14":100.0,"sma_20":3685.0,"sma_60":3685.0,"sma_120":3685.0},{"date":"2025-12-05","open":3685,"high":3685,"low":3685,"close":3685,"volume":0,"rsi_14":100.0,"sma_20":3685.0,"sma_60":3685.0,"sma_120":3685.0},{"date":"2025-12-08","open":3685,"high":3685,"low":3685,"close":3685,"volume":0,"rsi_14":100.0,"sma_20":3685.0,"sma_60":3685.0,"sma_120":3685.0},{"date":"2025-12-09","open":3685,"high":3685,"low":3685,"close":3685,"volume":0,"rsi_14":100.0,"sma_20":3685.0,"sma_60":3685.0,"sma_120":3685.0},{"date":"2025-12-10","open":3685,"high":3685,"low":3685,"close":3685,"volume":0,"rsi_14":100.0,"sma_20":3685.0,"sma_60":3685.0,"sma_120":3685.0},{"date":"2025-12-11","open":3685,"high":3685,"low":3685,"close":3685,"volume":0,"rsi_14":100.0,"sma_20":3685.0,"sma_60":3685.0,"sma_120":3685.0},{"date":"2025-12-12","open":3685,"high":3685,"low":3685,"close":3685,"volume":0,"rsi_14":100.0,"sma_20":3685.0,"sma_60":3685.0,"sma_120":3685.0},{"date":"2025-12-15","open":3685,"high":3685,"low":3685,"close":3685,"volume":0,"rsi_14":100.0,"sma_20":3685.0,"sma_60":3685.0,"sma_120":3685.0},{"date":"2025-12-16","open":3685,"high":3685,"low":3685,"close":3685,"volume":0,"rsi_14":100.0,"sma_20":3685.0,"sma_60":3685.0,"sma_120":3685.0},{"date":"2025-12-17","open":3685,"high":3685,"low":3685,"close":3685,"volume":0,"rsi_14":100.0,"sma_20":3685.0,"sma_60":3685.0,"sma_120":3685.0},{"date":"2025-12-18","open":3685,"high":3685,"low":3685,"close":3685,"volume":0,"rsi_14":100.0,"sma_20":3685.0,"sma_60":3685.0,"sma_120":3685.0},{"date":"2025-12-19","open":3685,"high":3685,"low":3685,"close":3685,"volume":0,"rsi_14":100.0,"sma_20":3685.0,"sma_60":3685.0,"sma_120":3685.0},{"date":"2025-12-22","open":3685,"high":3685,"low":3685,"close":3685,"volume":0,"rsi_14":100.0,"sma_20":3685.0,"sma_60":3685.0,"sma_120":3685.0},{"date":"2025-12-23","open":3685,"high":3685,"low":3685,"close":3685,"volume":0,"rsi_14":100.0,"sma_20":3685.0,"sma_60":3685.0,"sma_120":3685.0},{"date":"2025-12-24","open":3685,"high":3685,"low":3685,"close":3685,"volume":0,"rsi_14":100.0,"sma_20":3685.0,"sma_60":3685.0,"sma_120":3685.0},{"date":"2025-12-26","open":3685,"high":3685,"low":3685,"close":3685,"volume":0,"rsi_14":100.0,"sma_20":3685.0,"sma_60":3685.0,"sma_120":3685.0},{"date":"2025-12-29","open":3685,"high":3685,"low":3685,"close":3685,"volume":0,"rsi_14":100.0,"sma_20":3685.0,"sma_60":3685.0,"sma_120":3685.0},{"date":"2025-12-30","open":3685,"high":3685,"low":3685,"close":3685,"volume":0,"rsi_14":100.0,"sma_20":3685.0,"sma_60":3685.0,"sma_120":3685.0},{"date":"2026-01-02","open":3685,"high":3685,"low":3685,"close":3685,"volume":0,"rsi_14":100.0,"sma_20":3685.0,"sma_60":3685.0,"sma_120":3685.0},{"date":"2026-01-05","open":3685,"high":3685,"low":3685,"close":3685,"volume":0,"rsi_14":100.0,"sma_20":3685.0,"sma_60":3685.0,"sma_120":3685.0},{"date":"2026-01-06","open":3685,"high":3685,"low":3685,"close":3685,"volume":0,"rsi_14":100.0,"sma_20":3685.0,"sma_60":3685.0,"sma_120":3685.0},{"date":"2026-01-07","open":3685,"high":3685,"low":3685,"close":3685,"volume":0,"rsi_14":100.0,"sma_20":3685.0,"sma_60":3685.0,"sma_120":3685.0},{"date":"2026-01-08","open":3685,"high":3685,"low":3685,"close":3685,"volume":0,"rsi_14":100.0,"sma_20":3685.0,"sma_60":3685.0,"sma_120":3685.0},{"date":"2026-01-09","open":3685,"high":3685,"low":3685,"close":3685,"volume":0,"rsi_14":100.0,"sma_20":3685.0,"sma_60":3685.0,"sma_120":3685.0},{"date":"2026-01-12","open":3685,"high":3685,"low":3685,"close":3685,"volume":0,"rsi_14":100.0,"sma_20":3685.0,"sma_60":3685.0,"sma_120":3685.0},{"date":"2026-01-13","open":3685,"high":3685,"low":3685,"close":3685,"volume":0,"rsi_14":100.0,"sma_20":3685.0,"sma_60":3685.0,"sma_120":3685.0},{"date":"2026-01-14","open":3685,"high":3685,"low":3685,"close":3685,"volume":0,"rsi_14":100.0,"sma_20":3685.0,"sma_60":3685.0,"sma_120":3685.0},{"date":"2026-01-15","open":3685,"high":3685,"low":3685,"close":3685,"volume":0,"rsi_14":100.0,"sma_20":3685.0,"sma_60":3685.0,"sma_120":3685.0},{"date":"2026-01-16","open":3685,"high":3685,"low":3685,"close":3685,"volume":0,"rsi_14":100.0,"sma_20":3685.0,"sma_60":3685.0,"sma_120":3685.0},{"date":"2026-01-19","open":3685,"high":3685,"low":3685,"close":3685,"volume":0,"rsi_14":100.0,"sma_20":3685.0,"sma_60":3685.0,"sma_120":3685.0},{"date":"2026-01-20","open":3685,"high":3685,"low":3685,"close":3685,"volume":0,"rsi_14":100.0,"sma_20":3685.0,"sma_60":3685.0,"sma_120":3685.0},{"date":"2026-01-21","open":3685,"high":3685,"low":3685,"close":3685,"volume":0,"rsi_14":100.0,"sma_20":3685.0,"sma_60":3685.0,"sma_120":3685.0},{"date":"2026-01-22","open":3685,"high":3685,"low":3685,"close":3685,"volume":0,"rsi_14":100.0,"sma_20":3685.0,"sma_60":3685.0,"sma_120":3685.0},{"date":"2026-01-23","open":3685,"high":3685,"low":3685,"close":3685,"volume":0,"rsi_14":100.0,"sma_20":3685.0,"sma_60":3685.0,"sma_120":3685.0},{"date":"2026-01-26","open":3685,"high":3685,"low":3685,"close":3685,"volume":0,"rsi_14":100.0,"sma_20":3685.0,"sma_60":3685.0,"sma_120":3685.0},{"date":"2026-01-27","open":3685,"high":3685,"low":3685,"close":3685,"volume":0,"rsi_14":100.0,"sma_20":3685.0,"sma_60":3685.0,"sma_120":3685.0},{"date":"2026-01-28","open":3685,"high":3685,"low":3685,"close":3685,"volume":0,"rsi_14":100.0,"sma_20":3685.0,"sma_60":3685.0,"sma_120":3685.0},{"date":"2026-01-29","open":3685,"high":3685,"low":3685,"close":3685,"volume":0,"rsi_14":100.0,"sma_20":3685.0,"sma_60":3685.0,"sma_120":3685.0},{"date":"2026-01-30","open":3685,"high":3685,"low":3685,"close":3685,"volume":0,"rsi_14":100.0,"sma_20":3685.0,"sma_60":3685.0,"sma_120":3685.0},{"date":"2026-02-02","open":3685,"high":3685,"low":3685,"close":3685,"volume":0,"rsi_14":100.0,"sma_20":3685.0,"sma_60":3685.0,"sma_120":3685.0},{"date":"2026-02-03","open":3685,"high":3685,"low":3685,"close":3685,"volume":0,"rsi_14":100.0,"sma_20":3685.0,"sma_60":3685.0,"sma_120":3685.0},{"date":"2026-02-04","open":3670,"high":3670,"low":3670,"close":3670,"volume":0,"rsi_14":100.0,"sma_20":3685.0,"sma_60":3685.0,"sma_120":3685.0},{"date":"2026-02-05","open":3670,"high":3670,"low":3670,"close":3670,"volume":0,"rsi_14":100.0,"sma_20":3685.0,"sma_60":3685.0,"sma_120":3685.0},{"date":"2026-02-06","open":3670,"high":3670,"low":3670,"close":3670,"volume":0,"rsi_14":100.0,"sma_20":3685.0,"sma_60":3685.0,"sma_120":3685.0},{"date":"2026-02-09","open":3670,"high":3670,"low":3670,"close":3670,"volume":0,"rsi_14":100.0,"sma_20":3685.0,"sma_60":3685.0,"sma_120":3685.0},{"date":"2026-02-10","open":3670,"high":3670,"low":3670,"close":3670,"volume":0,"rsi_14":100.0,"sma_20":3685.0,"sma_60":3685.0,"sma_120":3685.0},{"date":"2026-02-11","open":3670,"high":3670,"low":3670,"close":3670,"volume":0,"rsi_14":100.0,"sma_20":3685.0,"sma_60":3685.0,"sma_120":3685.0},{"date":"2026-02-12","open":3670,"high":3670,"low":3670,"close":3670,"volume":0,"rsi_14":100.0,"sma_20":3685.0,"sma_60":3685.0,"sma_120":3685.0},{"date":"2026-02-13","open":3670,"high":3670,"low":3670,"close":3670,"volume":0,"rsi_14":100.0,"sma_20":3685.0,"sma_60":3685.0,"sma_120":3685.0},{"date":"2026-02-19","open":3670,"high":3670,"low":3670,"close":3670,"volume":0,"rsi_14":0.0,"sma_20":3684.25,"sma_60":3684.75,"sma_120":3684.88},{"date":"2026-02-20","open":3670,"high":3670,"low":3670,"close":3670,"volume":0,"rsi_14":0.0,"sma_20":3683.5,"sma_60":3684.5,"sma_120":3684.75},{"date":"2026-02-23","open":3670,"high":3670,"low":3670,"close":3670,"volume":0,"rsi_14":0.0,"sma_20":3682.75,"sma_60":3684.25,"sma_120":3684.62},{"date":"2026-02-24","open":3670,"high":3670,"low":3670,"close":3670,"volume":0,"rsi_14":0.0,"sma_20":3682.0,"sma_60":3684.0,"sma_120":3684.5},{"date":"2026-02-25","open":3670,"high":3670,"low":3670,"close":3670,"volume":0,"rsi_14":0.0,"sma_20":3681.25,"sma_60":3683.75,"sma_120":3684.38},{"date":"2026-02-26","open":3670,"high":3670,"low":3670,"close":3670,"volume":0,"rsi_14":0.0,"sma_20":3680.5,"sma_60":3680.75,"sma_120":3679.12},{"date":"2026-02-27","open":3670,"high":3670,"low":3670,"close":3670,"volume":0,"rsi_14":0.0,"sma_20":3679.75,"sma_60":3683.25,"sma_120":3684.12},{"date":"2026-03-03","open":3670,"high":3670,"low":3670,"close":3670,"volume":0,"rsi_14":0.0,"sma_20":3679.0,"sma_60":3683.0,"sma_120":3684.0},{"date":"2026-03-04","open":3670,"high":3670,"low":3670,"close":3670,"volume":0,"rsi_14":0.0,"sma_20":3678.25,"sma_60":3682.75,"sma_120":3683.88},{"date":"2026-03-05","open":3670,"high":3670,"low":3670,"close":3670,"volume":0,"rsi_14":0.0,"sma_20":3677.5,"sma_60":3682.5,"sma_120":3683.75},{"date":"2026-03-06","open":3670,"high":3670,"low":3670,"close":3670,"volume":0,"rsi_14":0.0,"sma_20":3676.75,"sma_60":3682.25,"sma_120":3683.62},{"date":"2026-03-09","open":3670,"high":3670,"low":3670,"close":3670,"volume":0,"rsi_14":0.0,"sma_20":3676.0,"sma_60":3682.0,"sma_120":3683.5},{"date":"2026-03-10","open":3670,"high":3670,"low":3670,"close":3670,"volume":0,"rsi_14":100.0,"sma_20":3670.0,"sma_60":3679.75,"sma_120":3682.38},{"date":"2026-03-11","open":3670,"high":3670,"low":3670,"close":3670,"volume":0,"rsi_14":100.0,"sma_20":3670.0,"sma_60":3679.5,"sma_120":3682.25},{"date":"2026-03-12","open":3670,"high":3670,"low":3670,"close":3670,"volume":0,"rsi_14":100.0,"sma_20":3670.0,"sma_60":3679.25,"sma_120":3682.12},{"date":"2026-03-13","open":3670,"high":3670,"low":3670,"close":3670,"volume":0,"rsi_14":100.0,"sma_20":3670.0,"sma_60":3679.0,"sma_120":3682.0},{"date":"2026-03-16","open":3670,"high":3670,"low":3670,"close":3670,"volume":0,"rsi_14":100.0,"sma_20":3670.0,"sma_60":3678.75,"sma_120":3681.88},{"date":"2026-03-17","open":3670,"high":3670,"low":3670,"close":3670,"volume":0,"rsi_14":100.0,"sma_20":3670.0,"sma_60":3678.5,"sma_120":3681.75},{"date":"2026-03-18","open":3670,"high":3670,"low":3670,"close":3670,"volume":0,"rsi_14":100.0,"sma_20":3670.0,"sma_60":3678.25,"sma_120":3681.62},{"date":"2026-03-19","open":3670,"high":3670,"low":3670,"close":3670,"volume":0,"rsi_14":100.0,"sma_20":3670.0,"sma_60":3678.0,"sma_120":3681.5},{"date":"2026-03-20","open":3670,"high":3670,"low":3670,"close":3670,"volume":0,"rsi_14":100.0,"sma_20":3670.0,"sma_60":3677.75,"sma_120":3681.38},{"date":"2026-03-23","open":3670,"high":3670,"low":3670,"close":3670,"volume":0,"rsi_14":100.0,"sma_20":3670.0,"sma_60":3677.5,"sma_120":3681.25},{"date":"2026-03-24","open":3670,"high":3670,"low":3670,"close":3670,"volume":0,"rsi_14":100.0,"sma_20":3670.0,"sma_60":3677.25,"sma_120":3681.12},{"date":"2026-03-25","open":3670,"high":3670,"low":3670,"close":3670,"volume":0,"rsi_14":100.0,"sma_20":3670.0,"sma_60":3677.0,"sma_120":3681.0},{"date":"2026-03-26","open":3670,"high":3670,"low":3670,"close":3670,"volume":0,"rsi_14":100.0,"sma_20":3670.0,"sma_60":3676.75,"sma_120":3680.88},{"date":"2026-03-27","open":3670,"high":3670,"low":3670,"close":3670,"volume":0,"rsi_14":100.0,"sma_20":3670.0,"sma_60":3676.5,"sma_120":3680.75},{"date":"2026-03-30","open":3670,"high":3670,"low":3670,"close":3670,"volume":0,"rsi_14":100.0,"sma_20":3670.0,"sma_60":3676.25,"sma_120":3680.62},{"date":"2026-03-31","open":3670,"high":3670,"low":3670,"close":3670,"volume":0,"rsi_14":100.0,"sma_20":3670.0,"sma_60":3676.0,"sma_120":3680.5},{"date":"2026-04-01","open":3670,"high":3670,"low":3670,"close":3670,"volume":0,"rsi_14":100.0,"sma_20":3670.0,"sma_60":3675.75,"sma_120":3680.38},{"date":"2026-04-02","open":3670,"high":3670,"low":3670,"close":3670,"volume":0,"rsi_14":100.0,"sma_20":3670.0,"sma_60":3675.5,"sma_120":3680.25},{"date":"2026-04-03","open":3670,"high":3670,"low":3670,"close":3670,"volume":0,"rsi_14":100.0,"sma_20":3670.0,"sma_60":3675.25,"sma_120":3680.12},{"date":"2026-04-06","open":3670,"high":3670,"low":3670,"close":3670,"volume":0,"rsi_14":100.0,"sma_20":3670.0,"sma_60":3675.0,"sma_120":3680.0},{"date":"2026-04-07","open":3670,"high":3670,"low":3670,"close":3670,"volume":0,"rsi_14":100.0,"sma_20":3670.0,"sma_60":3674.75,"sma_120":3679.88},{"date":"2026-04-08","open":3670,"high":3670,"low":3670,"close":3670,"volume":0,"rsi_14":100.0,"sma_20":3670.0,"sma_60":3674.5,"sma_120":3679.75},{"date":"2026-04-09","open":3670,"high":3670,"low":3670,"close":3670,"volume":0,"rsi_14":100.0,"sma_20":3670.0,"sma_60":3674.25,"sma_120":3679.62},{"date":"2026-04-10","open":3670,"high":3670,"low":3670,"close":3670,"volume":0,"rsi_14":100.0,"sma_20":3670.0,"sma_60":3674.0,"sma_120":3679.5},{"date":"2026-04-13","open":3670,"high":3670,"low":3670,"close":3670,"volume":0,"rsi_14":100.0,"sma_20":3670.0,"sma_60":3673.75,"sma_120":3679.38},{"date":"2026-04-14","open":3670,"high":3670,"low":3670,"close":3670,"volume":0,"rsi_14":100.0,"sma_20":3670.0,"sma_60":3673.5,"sma_120":3679.25},{"date":"2026-04-15","open":3670,"high":3670,"low":3670,"close":3670,"volume":0,"rsi_14":100.0,"sma_20":3670.0,"sma_60":3673.25,"sma_120":3679.12},{"date":"2026-04-16","open":3670,"high":3670,"low":3670,"close":3670,"volume":0,"rsi_14":100.0,"sma_20":3670.0,"sma_60":3673.0,"sma_120":3679.0},{"date":"2026-04-17","open":3670,"high":3670,"low":3670,"close":3670,"volume":0,"rsi_14":100.0,"sma_20":3670.0,"sma_60":3672.75,"sma_120":3678.88},{"date":"2026-04-20","open":3670,"high":3670,"low":3670,"close":3670,"volume":0,"rsi_14":100.0,"sma_20":3670.0,"sma_60":3672.5,"sma_120":3678.75},{"date":"2026-04-21","open":3670,"high":3670,"low":3670,"close":3670,"volume":0,"rsi_14":100.0,"sma_20":3670.0,"sma_60":3672.25,"sma_120":3678.62},{"date":"2026-04-22","open":3670,"high":3670,"low":3670,"close":3670,"volume":0,"rsi_14":100.0,"sma_20":3670.0,"sma_60":3672.0,"sma_120":3678.5},{"date":"2026-04-23","open":3670,"high":3670,"low":3670,"close":3670,"volume":0,"rsi_14":100.0,"sma_20":3670.0,"sma_60":3671.75,"sma_120":3678.38},{"date":"2026-04-24","open":3670,"high":3670,"low":3670,"close":3670,"volume":0,"rsi_14":100.0,"sma_20":3670.0,"sma_60":3671.5,"sma_120":3678.25},{"date":"2026-04-27","open":3670,"high":3670,"low":3670,"close":3670,"volume":0,"rsi_14":100.0,"sma_20":3670.0,"sma_60":3671.25,"sma_120":3678.12},{"date":"2026-04-28","open":3670,"high":3670,"low":3670,"close":3670,"volume":0,"rsi_14":100.0,"sma_20":3670.0,"sma_60":3671.0,"sma_120":3678.0},{"date":"2026-04-29","open":3670,"high":3670,"low":3670,"close":3670,"volume":0,"rsi_14":100.0,"sma_20":3670.0,"sma_60":3670.75,"sma_120":3677.88},{"date":"2026-04-30","open":3670,"high":3670,"low":3670,"close":3670,"volume":0,"rsi_14":100.0,"sma_20":3670.0,"sma_60":3670.75,"sma_120":3677.88},{"date":"2026-05-04","open":3670,"high":3670,"low":3670,"close":3670,"volume":0,"rsi_14":100.0,"sma_20":3670.0,"sma_60":3670.25,"sma_120":3677.62},{"date":"2026-05-06","open":3670,"high":3670,"low":3670,"close":3670,"volume":0,"rsi_14":100.0,"sma_20":3670.0,"sma_60":3670.0,"sma_120":3677.5},{"date":"2026-05-07","open":3670,"high":3670,"low":3670,"close":3670,"volume":0,"rsi_14":100.0,"sma_20":3670.0,"sma_60":3670.0,"sma_120":3677.38},{"date":"2026-05-08","open":3670,"high":3670,"low":3670,"close":3670,"volume":0,"rsi_14":100.0,"sma_20":3670.0,"sma_60":3670.0,"sma_120":3677.25},{"date":"2026-05-11","open":3670,"high":3670,"low":3670,"close":3670,"volume":0,"rsi_14":100.0,"sma_20":3670.0,"sma_60":3670.0,"sma_120":3677.12},{"date":"2026-05-12","open":3670,"high":3670,"low":3670,"close":3670,"volume":0,"rsi_14":100.0,"sma_20":3670.0,"sma_60":3670.0,"sma_120":3677.0},{"date":"2026-05-13","open":3670,"high":3670,"low":3670,"close":3670,"volume":0,"rsi_14":100.0,"sma_20":3670.0,"sma_60":3670.0,"sma_120":3676.88},{"date":"2026-05-14","open":3670,"high":3670,"low":3670,"close":3670,"volume":0,"rsi_14":100.0,"sma_20":3670.0,"sma_60":3670.0,"sma_120":3676.75},{"date":"2026-05-15","open":3670,"high":3670,"low":3670,"close":3670,"volume":0,"rsi_14":100.0,"sma_20":3670.0,"sma_60":3670.0,"sma_120":3676.62},{"date":"2026-05-18","open":3670,"high":3670,"low":3670,"close":3670,"volume":0,"rsi_14":100.0,"sma_20":3670.0,"sma_60":3670.0,"sma_120":3676.5},{"date":"2026-05-19","open":3670,"high":3670,"low":3670,"close":3670,"volume":0,"rsi_14":100.0,"sma_20":3670.0,"sma_60":3670.0,"sma_120":3676.38},{"date":"2026-05-20","open":3670,"high":3670,"low":3670,"close":3670,"volume":0,"rsi_14":100.0,"sma_20":3670.0,"sma_60":3670.0,"sma_120":3676.25},{"date":"2026-05-21","open":3670,"high":3670,"low":3670,"close":3670,"volume":0,"rsi_14":100.0,"sma_20":3670.0,"sma_60":3670.0,"sma_120":3676.12},{"date":"2026-05-22","open":3670,"high":3670,"low":3670,"close":3670,"volume":0,"rsi_14":100.0,"sma_20":3670.0,"sma_60":3670.0,"sma_120":3676.0},{"date":"2026-05-26","open":3670,"high":3670,"low":3670,"close":3670,"volume":0,"rsi_14":100.0,"sma_20":3670.0,"sma_60":3670.0,"sma_120":3675.88},{"date":"2026-05-27","open":3670,"high":3670,"low":3670,"close":3670,"volume":0,"rsi_14":100.0,"sma_20":3670.0,"sma_60":3670.0,"sma_120":3675.75},{"date":"2026-05-28","open":3670,"high":3670,"low":3670,"close":3670,"volume":0,"rsi_14":100.0,"sma_20":3670.0,"sma_60":3670.0,"sma_120":3675.62},{"date":"2026-05-29","open":3670,"high":3670,"low":3670,"close":3670,"volume":0,"rsi_14":100.0,"sma_20":3670.0,"sma_60":3670.0,"sma_120":3675.5},{"date":"2026-06-01","open":3670,"high":3670,"low":3670,"close":3670,"volume":0,"rsi_14":100.0,"sma_20":3670.0,"sma_60":3670.0,"sma_120":3675.38},{"date":"2026-06-02","open":3670,"high":3670,"low":3670,"close":3670,"volume":0,"rsi_14":100.0,"sma_20":3670.0,"sma_60":3670.0,"sma_120":3675.25},{"date":"2026-06-04","open":3670,"high":3670,"low":3670,"close":3670,"volume":0,"rsi_14":100.0,"sma_20":3670.0,"sma_60":3670.0,"sma_120":3675.12},{"date":"2026-06-05","open":3670,"high":3670,"low":3670,"close":3670,"volume":0,"rsi_14":100.0,"sma_20":3670.0,"sma_60":3670.0,"sma_120":3675.0},{"date":"2026-06-08","open":3670,"high":3670,"low":3670,"close":3670,"volume":0,"rsi_14":100.0,"sma_20":3670.0,"sma_60":3670.0,"sma_120":3674.88},{"date":"2026-06-09","open":3670,"high":3670,"low":3670,"close":3670,"volume":0,"rsi_14":100.0,"sma_20":3670.0,"sma_60":3670.0,"sma_120":3674.75},{"date":"2026-06-10","open":3670,"high":3670,"low":3670,"close":3670,"volume":0,"rsi_14":100.0,"sma_20":3670.0,"sma_60":3670.0,"sma_120":3674.62},{"date":"2026-06-11","open":3670,"high":3670,"low":3670,"close":3670,"volume":0,"rsi_14":100.0,"sma_20":3670.0,"sma_60":3670.0,"sma_120":3674.5},{"date":"2026-06-12","open":3670,"high":3670,"low":3670,"close":3670,"volume":0,"rsi_14":100.0,"sma_20":3670.0,"sma_60":3670.0,"sma_120":3674.38},{"date":"2026-06-15","open":3670,"high":3670,"low":3670,"close":3670,"volume":0,"rsi_14":100.0,"sma_20":3670.0,"sma_60":3670.0,"sma_120":3674.25},{"date":"2026-06-16","open":3670,"high":3670,"low":3670,"close":3670,"volume":0,"rsi_14":100.0,"sma_20":3670.0,"sma_60":3670.0,"sma_120":3674.12},{"date":"2026-06-17","open":3670,"high":3670,"low":3670,"close":3670,"volume":0,"rsi_14":100.0,"sma_20":3670.0,"sma_60":3670.0,"sma_120":3674.0},{"date":"2026-06-18","open":3670,"high":3670,"low":3670,"close":3670,"volume":0,"rsi_14":100.0,"sma_20":3670.0,"sma_60":3670.0,"sma_120":3673.88},{"date":"2026-06-19","open":3670,"high":3670,"low":3670,"close":3670,"volume":0,"rsi_14":100.0,"sma_20":3670.0,"sma_60":3670.0,"sma_120":3673.75},{"date":"2026-06-22","open":3670,"high":3670,"low":3670,"close":3670,"volume":0,"rsi_14":100.0,"sma_20":3670.0,"sma_60":3670.0,"sma_120":3673.62},{"date":"2026-06-23","open":3670,"high":3670,"low":3670,"close":3670,"volume":0,"rsi_14":100.0,"sma_20":3670.0,"sma_60":3670.0,"sma_120":3673.5},{"date":"2026-06-24","open":3670,"high":3670,"low":3670,"close":3670,"volume":0,"rsi_14":100.0,"sma_20":3670.0,"sma_60":3670.0,"sma_120":3673.38},{"date":"2026-06-25","open":3670,"high":3670,"low":3670,"close":3670,"volume":0,"rsi_14":100.0,"sma_20":3670.0,"sma_60":3670.0,"sma_120":3673.25},{"date":"2026-06-26","open":3670,"high":3670,"low":3670,"close":3670,"volume":0,"rsi_14":100.0,"sma_20":3670.0,"sma_60":3670.0,"sma_120":3673.12},{"date":"2026-06-29","open":3670,"high":3670,"low":3670,"close":3670,"volume":0,"rsi_14":100.0,"sma_20":3670.0,"sma_60":3670.0,"sma_120":3673.0},{"date":"2026-06-30","open":3670,"high":3670,"low":3670,"close":3670,"volume":0,"rsi_14":100.0,"sma_20":3670.0,"sma_60":3670.0,"sma_120":3672.88},{"date":"2026-07-01","open":3670,"high":3670,"low":3670,"close":3670,"volume":0,"rsi_14":100.0,"sma_20":3670.0,"sma_60":3670.0,"sma_120":3672.75},{"date":"2026-07-02","open":3670,"high":3670,"low":3670,"close":3670,"volume":0,"rsi_14":100.0,"sma_20":3670.0,"sma_60":3670.0,"sma_120":3672.62},{"date":"2026-07-03","open":3670,"high":3670,"low":3670,"close":3670,"volume":0,"rsi_14":100.0,"sma_20":3670.0,"sma_60":3670.0,"sma_120":3672.5},{"date":"2026-07-06","open":3670,"high":3670,"low":3670,"close":3670,"volume":0,"rsi_14":100.0,"sma_20":3670.0,"sma_60":3670.0,"sma_120":3672.38},{"date":"2026-07-07","open":3670,"high":3670,"low":3670,"close":3670,"volume":0,"rsi_14":100.0,"sma_20":3670.0,"sma_60":3670.0,"sma_120":3672.25},{"date":"2026-07-08","open":3670,"high":3670,"low":3670,"close":3670,"volume":0,"rsi_14":100.0,"sma_20":3670.0,"sma_60":3670.0,"sma_120":3672.12},{"date":"2026-07-09","open":3670,"high":3670,"low":3670,"close":3670,"volume":0,"rsi_14":100.0,"sma_20":3670.0,"sma_60":3670.0,"sma_120":3672.0},{"date":"2026-07-10","open":3670,"high":3670,"low":3670,"close":3670,"volume":0,"rsi_14":100.0,"sma_20":3670.0,"sma_60":3670.0,"sma_120":3671.88},{"date":"2026-07-13","open":3670,"high":3670,"low":3670,"close":3670,"volume":0,"rsi_14":100.0,"sma_20":3670.0,"sma_60":3670.0,"sma_120":3671.75},{"date":"2026-07-14","open":3670,"high":3670,"low":3670,"close":3670,"volume":0,"rsi_14":100.0,"sma_20":3670.0,"sma_60":3670.0,"sma_120":3671.62},{"date":"2026-07-15","open":3670,"high":3670,"low":3670,"close":3670,"volume":0,"rsi_14":100.0,"sma_20":3670.0,"sma_60":3670.0,"sma_120":3671.5},{"date":"2026-07-16","open":3670,"high":3670,"low":3670,"close":3670,"volume":0,"rsi_14":100.0,"sma_20":3670.0,"sma_60":3670.0,"sma_120":3671.38},{"date":"2026-07-20","open":3670,"high":3670,"low":3670,"close":3670,"volume":0,"rsi_14":100.0,"sma_20":3670.0,"sma_60":3670.0,"sma_120":3671.25},{"date":"2026-07-21","open":3670,"high":3670,"low":3670,"close":3670,"volume":0,"rsi_14":100.0,"sma_20":3670.0,"sma_60":3670.0,"sma_120":3671.12},{"date":"2026-07-22","open":3670,"high":3670,"low":3670,"close":3670,"volume":0,"rsi_14":100.0,"sma_20":3670.0,"sma_60":3670.0,"sma_120":3671.0},{"date":"2026-07-23","open":3670,"high":3670,"low":3670,"close":3670,"volume":0,"rsi_14":100.0,"sma_20":3670.0,"sma_60":3670.0,"sma_120":3670.88},{"date":"2026-07-24","open":3670,"high":3670,"low":3670,"close":3670,"volume":0,"rsi_14":100.0,"sma_20":3670.0,"sma_60":3670.0,"sma_120":3670.75},{"date":"2026-07-27","open":3670,"high":3670,"low":3670,"close":3670,"volume":0,"rsi_14":100.0,"sma_20":3670.0,"sma_60":3670.0,"sma_120":3670.62},{"date":"2026-07-28","open":3670,"high":3670,"low":3670,"close":3670,"volume":0,"rsi_14":100.0,"sma_20":3670.0,"sma_60":3670.0,"sma_120":3670.5},{"date":"2026-07-29","open":3670,"high":3670,"low":3670,"close":3670,"volume":0,"rsi_14":100.0,"sma_20":3670.0,"sma_60":3670.0,"sma_120":3670.38},{"date":"2026-07-30","open":3670,"high":3670,"low":3670,"close":3670,"volume":0,"rsi_14":100.0,"sma_20":3670.0,"sma_60":3670.0,"sma_120":3670.25},{"date":"2026-07-31","open":3670,"high":3670,"low":3670,"close":3670,"volume":0,"rsi_14":100.0,"sma_20":3670.0,"sma_60":3670.0,"sma_120":3670.12},{"date":"2026-08-03","open":3670,"high":3670,"low":3670,"close":3670,"volume":0,"rsi_14":100.0,"sma_20":3670.0,"sma_60":3670.0,"sma_120":3670.0},{"date":"2026-08-04","open":3670,"high":3670,"low":3670,"close":3670,"volume":0,"rsi_14":100.0,"sma_20":3670.0,"sma_60":3670.0,"sma_120":3670.0},{"date":"2026-08-05","open":3670,"high":3670,"low":3670,"close":3670,"volume":0,"rsi_14":100.0,"sma_20":3670.0,"sma_60":3670.0,"sma_120":3670.0},{"date":"2026-08-06","open":3670,"high":3670,"low":3670,"close":3670,"volume":0,"rsi_14":100.0,"sma_20":3670.0,"sma_60":3670.0,"sma_120":3670.0},{"date":"2026-08-07","open":3670,"high":3670,"low":3670,"close":3670,"volume":0,"rsi_14":100.0,"sma_20":3670.0,"sma_60":3670.0,"sma_120":3670.0},{"date":"2026-08-10","open":3670,"high":3670,"low":3670,"close":3670,"volume":0,"rsi_14":100.0,"sma_20":3670.0,"sma_60":3670.0,"sma_120":3670.0},{"date":"2026-08-11","open":3670,"high":3670,"low":3670,"close":3670,"volume":0,"rsi_14":100.0,"sma_20":3670.0,"sma_60":3670.0,"sma_120":3670.0},{"date":"2026-08-12","open":3670,"high":3670,"low":3670,"close":3670,"volume":0,"rsi_14":100.0,"sma_20":3670.0,"sma_60":3670.0,"sma_120":3670.0},{"date":"2026-08-13","open":3670,"high":3670,"low":3670,"close":3670,"volume":0,"rsi_14":100.0,"sma_20":3670.0,"sma_60":3670.0,"sma_120":3670.0},{"date":"2026-08-14","open":3670,"high":3670,"low":3670,"close":3670,"volume":0,"rsi_14":100.0,"sma_20":3670.0,"sma_60":3670.0,"sma_120":3670.0},{"date":"2026-08-18","open":3670,"high":3670,"low":3670,"close":3670,"volume":0,"rsi_14":100.0,"sma_20":3670.0,"sma_60":3670.0,"sma_120":3670.0},{"date":"2026-08-19","open":3670,"high":3670,"low":3670,"close":3670,"volume":0,"rsi_14":100.0,"sma_20":3670.0,"sma_60":3670.0,"sma_120":3670.0},{"date":"2026-08-20","open":3670,"high":3670,"low":3670,"close":3670,"volume":0,"rsi_14":100.0,"sma_20":3670.0,"sma_60":3670.0,"sma_120":3670.0},{"date":"2026-08-21","open":3670,"high":3670,"low":3670,"close":3670,"volume":0,"rsi_14":100.0,"sma_20":3670.0,"sma_60":3670.0,"sma_120":3670.0},{"date":"2026-08-24","open":3670,"high":3670,"low":3670,"close":3670,"volume":0,"rsi_14":100.0,"sma_20":3670.0,"sma_60":3670.0,"sma_120":3670.0},{"date":"2026-08-25","open":3670,"high":3670,"low":3670,"close":3670,"volume":0,"rsi_14":100.0,"sma_20":3670.0,"sma_60":3670.0,"sma_120":3670.0},{"date":"2026-08-26","open":3670,"high":3670,"low":3670,"close":3670,"volume":0,"rsi_14":100.0,"sma_20":3670.0,"sma_60":3670.0,"sma_120":3670.0},{"date":"2026-08-27","open":3670,"high":3670,"low":3670,"close":3670,"volume":0,"rsi_14":100.0,"sma_20":3670.0,"sma_60":3670.0,"sma_120":3670.0},{"date":"2026-08-28","open":3670,"high":3670,"low":3670,"close":3670,"volume":0,"rsi_14":100.0,"sma_20":3670.0,"sma_60":3670.0,"sma_120":3670.0},{"date":"2026-08-31","open":3670,"high":3670,"low":3670,"close":3670,"volume":0,"rsi_14":100.0,"sma_20":3670.0,"sma_60":3670.0,"sma_120":3670.0},{"date":"2026-09-01","open":3670,"high":3670,"low":3670,"close":3670,"volume":0,"rsi_14":100.0,"sma_20":3670.0,"sma_60":3670.0,"sma_120":3670.0},{"date":"2026-09-02","open":3670,"high":3670,"low":3670,"close":3670,"volume":0,"rsi_14":100.0,"sma_20":3670.0,"sma_60":3670.0,"sma_120":3670.0},{"date":"2026-09-03","open":3670,"high":3670,"low":3670,"close":3670,"volume":0,"rsi_14":100.0,"sma_20":3670.0,"sma_60":3670.0,"sma_120":3670.0},{"date":"2026-09-04","open":3670,"high":3670,"low":3670,"close":3670,"volume":0,"rsi_14":100.0,"sma_20":3670.0,"sma_60":3670.0,"sma_120":3670.0},{"date":"2026-09-07","open":3670,"high":3670,"low":3670,"close":3670,"volume":0,"rsi_14":100.0,"sma_20":3670.0,"sma_60":3670.0,"sma_120":3670.0},{"date":"2026-09-08","open":3670,"high":3670,"low":3670,"close":3670,"volume":0,"rsi_14":100.0,"sma_20":3670.0,"sma_60":3670.0,"sma_120":3670.0},{"date":"2026-09-09","open":3670,"high":3670,"low":3670,"close":3670,"volume":0,"rsi_14":100.0,"sma_20":3670.0,"sma_60":3670.0,"sma_120":3670.0},{"date":"2026-09-10","open":3670,"high":3670,"low":3670,"close":3670,"volume":0,"rsi_14":100.0,"sma_20":3670.0,"sma_60":3670.0,"sma_120":3670.0},{"date":"2026-09-11","open":3670,"high":3670,"low":3670,"close":3670,"volume":0,"rsi_14":100.0,"sma_20":3670.0,"sma_60":3670.0,"sma_120":3670.0},{"date":"2026-09-14","open":3670,"high":3670,"low":3670,"close":3670,"volume":0,"rsi_14":100.0,"sma_20":3670.0,"sma_60":3670.0,"sma_120":3670.0},{"date":"2026-09-15","open":3670,"high":3670,"low":3670,"close":3670,"volume":0,"rsi_14":100.0,"sma_20":3670.0,"sma_60":3670.0,"sma_120":3670.0},{"date":"2026-09-16","open":3670,"high":3670,"low":3670,"close":3670,"volume":0,"rsi_14":100.0,"sma_20":3670.0,"sma_60":3670.0,"sma_120":3670.0},{"date":"2026-09-17","open":3670,"high":3670,"low":3670,"close":3670,"volume":0,"rsi_14":100.0,"sma_20":3670.0,"sma_60":3670.0,"sma_120":3670.0},{"date":"2026-09-18","open":3670,"high":3670,"low":3670,"close":3670,"volume":0,"rsi_14":100.0,"sma_20":3670.0,"sma_60":3670.0,"sma_120":3670.0},{"date":"2026-09-21","open":3670,"high":3670,"low":3670,"close":3670,"volume":0,"rsi_14":100.0,"sma_20":3670.0,"sma_60":3670.0,"sma_120":3670.0},{"date":"2026-09-22","open":3670,"high":3670,"low":3670,"close":3670,"volume":0,"rsi_14":100.0,"sma_20":3670.0,"sma_60":3670.0,"sma_120":3670.0},{"date":"2026-09-23","open":3670,"high":3670,"low":3670,"close":3670,"volume":0,"rsi_14":100.0,"sma_20":3670.0,"sma_60":3670.0,"sma_120":3670.0},{"date":"2026-09-28","open":3670,"high":3670,"low":3670,"close":3670,"volume":0,"rsi_14":100.0,"sma_20":3670.0,"sma_60":3670.0,"sma_120":3670.0},{"date":"2026-09-29","open":3670,"high":3670,"low":3670,"close":3670,"volume":0,"rsi_14":100.0,"sma_20":3670.0,"sma_60":3670.0,"sma_120":3670.0},{"date":"2026-09-30","open":3670,"high":3670,"low":3670,"close":3670,"volume":0,"rsi_14":100.0,"sma_20":3670.0,"sma_60":3670.0,"sma_120":3670.0},{"date":"2026-10-01","open":3670,"high":3670,"low":3670,"close":3670,"volume":0,"rsi_14":100.0,"sma_20":3670.0,"sma_60":3670.0,"sma_120":3670.0},{"date":"2026-10-02","open":3670,"high":3670,"low":3670,"close":3670,"volume":0,"rsi_14":100.0,"sma_20":3670.0,"sma_60":3670.0,"sma_120":3670.0},{"date":"2026-10-06","open":3670,"high":3670,"low":3670,"close":3670,"volume":0,"rsi_14":100.0,"sma_20":3670.0,"sma_60":3670.0,"sma_120":3670.0},{"date":"2026-10-07","open":3670,"high":3670,"low":3670,"close":3670,"volume":0,"rsi_14":100.0,"sma_20":3670.0,"sma_60":3670.0,"sma_120":3670.0},{"date":"2026-10-08","open":3670,"high":3670,"low":3670,"close":3670,"volume":0,"rsi_14":100.0,"sma_20":3670.0,"sma_60":3670.0,"sma_120":3670.0},{"date":"2026-10-12","open":3670,"high":3670,"low":3670,"close":3670,"volume":0,"rsi_14":100.0,"sma_20":3670.0,"sma_60":3670.0,"sma_120":3670.0},{"date":"2026-10-13","open":3670,"high":3670,"low":3670,"close":3670,"volume":0,"rsi_14":100.0,"sma_20":3670.0,"sma_60":3670.0,"sma_120":3670.0},{"date":"2026-10-14","open":3670,"high":3670,"low":3670,"close":3670,"volume":0,"rsi_14":100.0,"sma_20":3670.0,"sma_60":3670.0,"sma_120":3670.0},{"date":"2026-10-15","open":3670,"high":3670,"low":3670,"close":3670,"volume":0,"rsi_14":100.0,"sma_20":3670.0,"sma_60":3670.0,"sma_120":3670.0},{"date":"2026-10-16","open":3670,"high":3670,"low":3670,"close":3670,"volume":0,"rsi_14":100.0,"sma_20":3670.0,"sma_60":3670.0,"sma_120":3670.0},{"date":"2026-10-19","open":3670,"high":3670,"low":3670,"close":3670,"volume":0,"rsi_14":100.0,"sma_20":3670.0,"sma_60":3670.0,"sma_120":3670.0},{"date":"2026-10-20","open":3670,"high":3670,"low":3670,"close":3670,"volume":0,"rsi_14":100.0,"sma_20":3670.0,"sma_60":3670.0,"sma_120":3670.0},{"date":"2026-10-21","open":3670,"high":3670,"low":3670,"close":3670,"volume":0,"rsi_14":100.0,"sma_20":3670.0,"sma_60":3670.0,"sma_120":3670.0},{"date":"2026-10-22","open":3670,"high":3670,"low":3670,"close":3670,"volume":0,"rsi_14":100.0,"sma_20":3670.0,"sma_60":3670.0,"sma_120":3670.0},{"date":"2026-10-23","open":3670,"high":3670,"low":3670,"close":3670,"volume":0,"rsi_14":100.0,"sma_20":3670.0,"sma_60":3670.0,"sma_120":3670.0}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":1.39,"ttm_eps":null,"close":2020.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":1.6,"ttm_eps":null,"close":2020.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":29.1,"ttm_eps":null,"close":3685.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":30.57,"pbr":41.68,"ttm_eps":null,"close":3685.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":146.06,"pbr":37.57,"ttm_eps":null,"close":3685.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":417.05,"pbr":43.04,"ttm_eps":null,"close":3670.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":40.28,"ttm_eps":null,"close":3670.0}],"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":"엔케이맥스","phase":"above-fold","symbol_resolved":true}