{"status":"ok","report":{"price_analysis":{"current":1651.0,"change_1d":0.0,"change_7d":0.0,"change_30d":0.0,"high_30d":1651.0,"low_30d":1651.0},"summary":"올리패스(244460)은 Healthcare 섹터 KR 시장 종목입니다, 시가총액 134.00억. 현재가 1,651원, 전일 대비 +0.0%, 30일 +0.0%. ROE -96.2%. 기술적 시그널: RSI 100(과매수), MACD 데드크로스.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -96.2%로 적자 상태입니다. 시가총액 134.00억. 매출 15.12억, 영업이익 -51.13억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":7.94,"roe":-96.23,"eps":-69.0,"revenue":1512115199.0,"operating_income":-5112696092.0,"net_income":-6113120687.0,"market_cap":13399999743,"profit_margin":-404.28,"roa":-3.72,"operating_margin":-338.12,"gross_margin":98.83,"debt_ratio":9.17781780659,"total_assets":15332429864.0,"total_equity":-710060732.0,"total_debt":16042490596.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 100.0로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(0.00)가 시그널선(0.00)을 하회합니다(데드크로스). SMA20 1651, SMA60 1651 — 혼조세입니다.","trend":"하락","grade":"D","comment":"하락 추세, RSI 100","rsi_14":100.0,"macd":0.0,"macd_signal":0.0,"sma_20":1651.0,"sma_60":1651.0,"bb_upper":1651.0,"bb_lower":1651.0,"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 -69, PBR 7.94x) — 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 -69원"}]},"growth":{"grade":"C","percentile":56,"summary":"매출 -29.3%","metrics":[{"name":"매출 성장률 (QoQ)","value":-29.3,"unit":"%","percentile":25,"direction":"higher_better"},{"name":"영업이익 성장률","value":93.4,"unit":"%","percentile":88,"direction":"higher_better","note":"적자 축소"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -96.2%","metrics":[{"name":"ROE","value":-96.23,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-338.12,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-404.28,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-3.72,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":60,"summary":"RSI 100","metrics":[{"name":"RSI (14)","value":100.0,"unit":"","percentile":100,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":0.0,"unit":"%","percentile":50,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"F","percentile":13,"summary":"유동비율 0.1x","metrics":[{"name":"유동비율","value":0.06,"unit":"x","percentile":15,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"이자보상배율","value":-15.2,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.03,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -69, PBR 7.94x) — PBR 기준 평가"},"growth":{"grade":"C","reason":"매출 -29.3%"},"profitability":{"grade":"C","reason":"ROE -96.2%"},"momentum":{"grade":"C","reason":"RSI 100"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-3.72,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-96.23,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-33.35,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":null,"unit":"","threshold":"≤ 1.0","pass":false,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":98.83,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":-338.12,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-404.28,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 6개)."},"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 1178% 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 1178% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":7.94,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":22.12,"pbr_5y_low":1.01,"pbr_5y_avg":6.59,"pbr_percentile":85.7,"per_5y_median":null,"pbr_5y_median":3.55,"history":[{"quarter":"2024-Q2","per":null,"pbr":1.01},{"quarter":"2024-Q3","per":null,"pbr":22.12},{"quarter":"2024-Q4","per":null,"pbr":3.55},{"quarter":"2025-Q1","per":null,"pbr":1.81},{"quarter":"2025-Q2","per":null,"pbr":3.3},{"quarter":"2025-Q3","per":null,"pbr":6.44},{"quarter":"2025-Q4","per":null,"pbr":7.88},{"quarter":"현재","per":null,"pbr":7.94}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[],"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":false},"peer_comparison":{"peers":[],"sector":"Healthcare","industry":"BIOTECHNOLOGY"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[],"trailing_per_history_meta":{},"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":"7.9배"},{"label":"ROE","value":"-96.2%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-24T00:33:42.963186+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"}}},"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":null,"dividend_yield":null,"eps":-69.0,"revenue":1168083082.0,"operating_income":-117364074.0,"net_income":-570179950.0,"market_cap":null,"profit_margin":-0.4881330436048555,"operating_margin":-0.10047579303952285,"roa":-0.037187840091723635,"gross_margin":0.9882867860935255,"total_equity":-710060732.0,"total_assets":15332429864.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":7.94,"roe":null,"dividend_yield":null,"eps":-236.85,"revenue":91366355.0,"operating_income":-1788956795.0,"net_income":-1924560137.0,"market_cap":13400000000.0,"profit_margin":-21.064210529138435,"operating_margin":-19.580039008888996,"roa":-0.11124987898947823,"gross_margin":0.5777219415177501,"total_equity":-188085549.0,"total_assets":17299435779.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.9623229446252728,"dividend_yield":null,"eps":-201.3,"revenue":129160006.0,"operating_income":-1666711704.0,"net_income":-1635643349.0,"market_cap":null,"profit_margin":-12.663698304566507,"operating_margin":-12.904239908443484,"roa":-0.09455100915661721,"gross_margin":0.5181729087253216,"total_equity":1699682376.0,"total_assets":17299057552.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.9534774933216509,"dividend_yield":null,"eps":-244.01,"revenue":123505756.0,"operating_income":-1539663519.0,"net_income":-1982737251.0,"market_cap":null,"profit_margin":-16.053804415399068,"operating_margin":-12.466330063191549,"roa":-0.11310517481046173,"gross_margin":0.7590314171268261,"total_equity":2079479867.0,"total_assets":17530031268.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-2.4221153250771277,"dividend_yield":null,"eps":-1211.79,"revenue":159069586.0,"operating_income":-2307580520.0,"net_income":-9846449009.0,"market_cap":null,"profit_margin":-61.900261744567565,"operating_margin":-14.50673619028593,"roa":-0.5256263262002503,"gross_margin":0.7943894315535592,"total_equity":4065227162.0,"total_assets":18732792705.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.13802923552969334,"dividend_yield":null,"eps":-235.96,"revenue":404282983.0,"operating_income":-1876088617.0,"net_income":-1917257018.0,"market_cap":null,"profit_margin":-4.742363885249159,"operating_margin":-4.640533230160717,"roa":-0.0639473491042675,"gross_margin":0.374549645588224,"total_equity":13890224130.0,"total_assets":29981806046.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.21424785891883616,"dividend_yield":null,"eps":312.65,"revenue":-840301312.0,"operating_income":-2694592517.0,"net_income":2540426936.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":0.09666852551603491,"gross_margin":null,"total_equity":11857420414.0,"total_assets":26279773302.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.995693164979623,"dividend_yield":null,"eps":-246.38,"revenue":700594999.0,"operating_income":-1765880394.0,"net_income":-2001965301.0,"market_cap":null,"profit_margin":-2.857521540772517,"operating_margin":-2.5205438184979108,"roa":-0.13944214494120358,"gross_margin":0.7295903992029495,"total_equity":2010624730.0,"total_assets":14356960027.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.698477247910474,"dividend_yield":null,"eps":-353.48,"revenue":475311559.0,"operating_income":-2705507894.0,"net_income":-2872179546.0,"market_cap":null,"profit_margin":-6.04273027157751,"operating_margin":-5.692072584331996,"roa":-0.17001593538592089,"gross_margin":0.9763880705455346,"total_equity":4112058846.0,"total_assets":16893590236.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-4.056683372803997,"dividend_yield":null,"eps":-367.09,"revenue":420428679.0,"operating_income":-2953354861.0,"net_income":-2982830044.0,"market_cap":null,"profit_margin":-7.094734952655311,"operating_margin":-7.024627501683823,"roa":-0.19797710210741273,"gross_margin":0.9362950261535322,"total_equity":735287862.0,"total_assets":15066540586.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.858626782450136,"dividend_yield":null,"eps":-263.51,"revenue":751923648.0,"operating_income":-3354692445.0,"net_income":-2141173249.0,"market_cap":null,"profit_margin":-2.8475939740626433,"operating_margin":-4.461480170124933,"roa":-0.15732817177327324,"gross_margin":0.8480484763261495,"total_equity":2493718217.0,"total_assets":13609598490.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.8681985371097166,"dividend_yield":null,"eps":-361.52243364871794,"revenue":1814893138.0,"operating_income":-2850125839.0,"net_income":-2937604663.0,"market_cap":null,"profit_margin":-1.6186102649752814,"operating_margin":-1.5704097278921993,"roa":-0.16347738539251247,"gross_margin":0.9301077918340777,"total_equity":3383563249.0,"total_assets":17969486458.0}],"current_price":1651.0,"change_pct":0.0,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2019-09-20","close":16533.334},{"date":"2019-09-23","close":17000.0},{"date":"2019-09-24","close":14833.333},{"date":"2019-09-25","close":13733.333},{"date":"2019-09-26","close":13533.333},{"date":"2019-09-27","close":13633.333},{"date":"2019-09-30","close":12400.0},{"date":"2019-10-01","close":12800.0},{"date":"2019-10-02","close":12566.667},{"date":"2019-10-04","close":11900.0},{"date":"2019-10-07","close":12133.333},{"date":"2019-10-08","close":15766.667},{"date":"2019-10-10","close":16400.0},{"date":"2019-10-11","close":14600.0},{"date":"2019-10-14","close":14800.0},{"date":"2019-10-15","close":14000.0},{"date":"2019-10-16","close":13466.667},{"date":"2019-10-17","close":13633.333},{"date":"2019-10-18","close":13400.0},{"date":"2019-10-21","close":12566.667},{"date":"2019-10-22","close":13166.667},{"date":"2019-10-23","close":13566.667},{"date":"2019-10-24","close":13066.667},{"date":"2019-10-25","close":12566.667},{"date":"2019-10-28","close":12866.667},{"date":"2019-10-29","close":12633.333},{"date":"2019-10-30","close":12966.667},{"date":"2019-10-31","close":12800.0},{"date":"2019-11-01","close":13266.667},{"date":"2019-11-04","close":13233.333},{"date":"2019-11-05","close":13800.0},{"date":"2019-11-06","close":14033.333},{"date":"2019-11-07","close":13733.333},{"date":"2019-11-08","close":13266.667},{"date":"2019-11-11","close":13166.667},{"date":"2019-11-12","close":12966.667},{"date":"2019-11-13","close":12933.333},{"date":"2019-11-14","close":13166.667},{"date":"2019-11-15","close":12866.667},{"date":"2019-11-18","close":12866.667},{"date":"2019-11-19","close":13466.667},{"date":"2019-11-20","close":13000.0},{"date":"2019-11-21","close":12633.333},{"date":"2019-11-22","close":12566.667},{"date":"2019-11-25","close":12666.667},{"date":"2019-11-26","close":14000.0},{"date":"2019-11-27","close":14266.667},{"date":"2019-11-28","close":14433.333},{"date":"2019-11-29","close":13900.0},{"date":"2019-12-02","close":13566.667},{"date":"2019-12-03","close":13200.0},{"date":"2019-12-04","close":13866.667},{"date":"2019-12-05","close":14300.0},{"date":"2019-12-06","close":15000.0},{"date":"2019-12-09","close":15933.333},{"date":"2019-12-10","close":15366.667},{"date":"2019-12-11","close":15533.333},{"date":"2019-12-12","close":15200.0},{"date":"2019-12-13","close":15100.0},{"date":"2019-12-16","close":15566.667},{"date":"2019-12-17","close":15900.0},{"date":"2019-12-18","close":16633.334},{"date":"2019-12-19","close":15800.0},{"date":"2019-12-20","close":15200.0},{"date":"2019-12-23","close":14933.333},{"date":"2019-12-24","close":14100.0},{"date":"2019-12-26","close":14866.667},{"date":"2019-12-27","close":15566.667},{"date":"2019-12-30","close":15666.667},{"date":"2020-01-02","close":15633.333},{"date":"2020-01-03","close":15233.333},{"date":"2020-01-06","close":14866.667},{"date":"2020-01-07","close":14966.667},{"date":"2020-01-08","close":13900.0},{"date":"2020-01-09","close":14633.333},{"date":"2020-01-10","close":14333.333},{"date":"2020-01-13","close":14100.0},{"date":"2020-01-14","close":14366.667},{"date":"2020-01-15","close":14166.667},{"date":"2020-01-16","close":14233.333},{"date":"2020-01-17","close":13933.333},{"date":"2020-01-20","close":13800.0},{"date":"2020-01-21","close":13366.667},{"date":"2020-01-22","close":13633.333},{"date":"2020-01-23","close":13033.333},{"date":"2020-01-28","close":12400.0},{"date":"2020-01-29","close":12666.667},{"date":"2020-01-30","close":12166.667},{"date":"2020-01-31","close":11466.667},{"date":"2020-02-03","close":11200.0},{"date":"2020-02-04","close":11600.0},{"date":"2020-02-05","close":11400.0},{"date":"2020-02-06","close":11833.333},{"date":"2020-02-07","close":11666.667},{"date":"2020-02-10","close":12000.0},{"date":"2020-02-11","close":11800.0},{"date":"2020-02-12","close":11666.667},{"date":"2020-02-13","close":11433.333},{"date":"2020-02-14","close":11600.0},{"date":"2020-02-17","close":11433.333},{"date":"2020-02-18","close":11233.333},{"date":"2020-02-19","close":11033.333},{"date":"2020-02-20","close":10933.333},{"date":"2020-02-21","close":10600.0},{"date":"2020-02-24","close":9866.667},{"date":"2020-02-25","close":10366.667},{"date":"2020-02-26","close":10700.0},{"date":"2020-02-27","close":10400.0},{"date":"2020-02-28","close":9666.667},{"date":"2020-03-02","close":10333.333},{"date":"2020-03-03","close":10400.0},{"date":"2020-03-04","close":10866.667},{"date":"2020-03-05","close":11333.333},{"date":"2020-03-06","close":11133.333},{"date":"2020-03-09","close":10166.667},{"date":"2020-03-10","close":10233.333},{"date":"2020-03-11","close":9600.0},{"date":"2020-03-12","close":8666.667},{"date":"2020-03-13","close":6866.6665},{"date":"2020-03-16","close":6366.6665},{"date":"2020-03-17","close":6666.6665},{"date":"2020-03-18","close":6606.6665},{"date":"2020-03-19","close":5640.0},{"date":"2020-03-20","close":6086.6665},{"date":"2020-03-23","close":5426.6665},{"date":"2020-03-24","close":5913.3335},{"date":"2020-03-25","close":6266.6665},{"date":"2020-03-26","close":6400.0},{"date":"2020-03-27","close":6666.6665},{"date":"2020-03-30","close":7666.6665},{"date":"2020-03-31","close":8366.667},{"date":"2020-04-01","close":8100.0},{"date":"2020-04-02","close":8166.6665},{"date":"2020-04-03","close":7933.3335},{"date":"2020-04-06","close":8366.667},{"date":"2020-04-07","close":8633.333},{"date":"2020-04-08","close":8633.333},{"date":"2020-04-09","close":8633.333},{"date":"2020-04-10","close":10366.667},{"date":"2020-04-13","close":9300.0},{"date":"2020-04-14","close":8966.667},{"date":"2020-04-16","close":8766.667},{"date":"2020-04-17","close":9066.667},{"date":"2020-04-20","close":8733.333},{"date":"2020-04-21","close":8566.667},{"date":"2020-04-22","close":8433.333},{"date":"2020-04-23","close":8866.667},{"date":"2020-04-24","close":8466.667},{"date":"2020-04-27","close":8633.333},{"date":"2020-04-28","close":8666.667},{"date":"2020-04-29","close":8333.333},{"date":"2020-05-04","close":7700.0},{"date":"2020-05-06","close":7866.6665},{"date":"2020-05-07","close":8100.0},{"date":"2020-05-08","close":8366.667},{"date":"2020-05-11","close":8500.0},{"date":"2020-05-12","close":8466.667},{"date":"2020-05-13","close":9166.667},{"date":"2020-05-14","close":8966.667},{"date":"2020-05-15","close":8800.0},{"date":"2020-05-18","close":8200.0},{"date":"2020-05-19","close":8433.333},{"date":"2020-05-20","close":8633.333},{"date":"2020-05-21","close":8933.333},{"date":"2020-05-22","close":8666.667},{"date":"2020-05-25","close":8866.667},{"date":"2020-05-26","close":8866.667},{"date":"2020-05-27","close":8733.333},{"date":"2020-05-28","close":8466.667},{"date":"2020-05-29","close":8500.0},{"date":"2020-06-01","close":9066.667},{"date":"2020-06-02","close":9533.333},{"date":"2020-06-03","close":9266.667},{"date":"2020-06-04","close":9100.0},{"date":"2020-06-05","close":9600.0},{"date":"2020-06-08","close":9833.333},{"date":"2020-06-09","close":10100.0},{"date":"2020-06-10","close":11533.333},{"date":"2020-06-11","close":11800.0},{"date":"2020-06-12","close":11833.333},{"date":"2020-06-15","close":10366.667},{"date":"2020-06-16","close":11533.333},{"date":"2020-06-17","close":11100.0},{"date":"2020-06-18","close":11033.333},{"date":"2020-06-19","close":10800.0},{"date":"2020-06-22","close":10933.333},{"date":"2020-06-23","close":12033.333},{"date":"2020-06-24","close":11566.667},{"date":"2020-06-25","close":11700.0},{"date":"2020-06-26","close":12366.667},{"date":"2020-06-29","close":12533.333},{"date":"2020-06-30","close":12000.0},{"date":"2020-07-01","close":11133.333},{"date":"2020-07-02","close":11366.667},{"date":"2020-07-03","close":11866.667},{"date":"2020-07-06","close":11766.667},{"date":"2020-07-07","close":12000.0},{"date":"2020-07-08","close":11966.667},{"date":"2020-07-09","close":11666.667},{"date":"2020-07-10","close":11533.333},{"date":"2020-07-13","close":11766.667},{"date":"2020-07-14","close":11900.0},{"date":"2020-07-15","close":12133.333},{"date":"2020-07-16","close":12133.333},{"date":"2020-07-17","close":12566.667},{"date":"2020-07-20","close":12233.333},{"date":"2020-07-21","close":12533.333},{"date":"2020-07-22","close":12533.333},{"date":"2020-07-23","close":13100.0},{"date":"2020-07-24","close":13200.0},{"date":"2020-07-27","close":13100.0},{"date":"2020-07-28","close":13933.333},{"date":"2020-07-29","close":13333.333},{"date":"2020-07-30","close":12766.667},{"date":"2020-07-31","close":12766.667},{"date":"2020-08-03","close":12366.667},{"date":"2020-08-04","close":12600.0},{"date":"2020-08-05","close":12833.333},{"date":"2020-08-06","close":12900.0},{"date":"2020-08-07","close":12866.667},{"date":"2020-08-10","close":12600.0},{"date":"2020-08-11","close":12300.0},{"date":"2020-08-12","close":11900.0},{"date":"2020-08-13","close":11866.667},{"date":"2020-08-14","close":11333.333},{"date":"2020-08-18","close":10533.333},{"date":"2020-08-19","close":10733.333},{"date":"2020-08-20","close":10133.333},{"date":"2020-08-21","close":10233.333},{"date":"2020-08-24","close":10600.0},{"date":"2020-08-25","close":11100.0},{"date":"2020-08-26","close":11300.0},{"date":"2020-08-27","close":11133.333},{"date":"2020-08-28","close":11100.0},{"date":"2020-08-31","close":11233.333},{"date":"2020-09-01","close":10966.667},{"date":"2020-09-02","close":11100.0},{"date":"2020-09-03","close":11166.667},{"date":"2020-09-04","close":10700.0},{"date":"2020-09-07","close":10566.667},{"date":"2020-09-08","close":10533.333},{"date":"2020-09-09","close":10633.333},{"date":"2020-09-10","close":10700.0},{"date":"2020-09-11","close":10633.333},{"date":"2020-09-14","close":10500.0},{"date":"2020-09-15","close":11533.333},{"date":"2020-09-16","close":11866.667},{"date":"2020-09-17","close":12233.333},{"date":"2020-09-18","close":12500.0},{"date":"2020-09-21","close":12533.333},{"date":"2020-09-22","close":12000.0},{"date":"2020-09-23","close":12300.0},{"date":"2020-09-24","close":11566.667},{"date":"2020-09-25","close":11866.667},{"date":"2020-09-28","close":12000.0},{"date":"2020-09-29","close":11833.333},{"date":"2020-10-05","close":12066.667},{"date":"2020-10-06","close":12966.667},{"date":"2020-10-07","close":13266.667},{"date":"2020-10-08","close":13166.667},{"date":"2020-10-12","close":12833.333},{"date":"2020-10-13","close":12666.667},{"date":"2020-10-14","close":12633.333},{"date":"2020-10-15","close":12266.667},{"date":"2020-10-16","close":11700.0},{"date":"2020-10-19","close":11333.333},{"date":"2020-10-20","close":12066.667},{"date":"2020-10-21","close":12000.0},{"date":"2020-10-22","close":11433.333},{"date":"2020-10-23","close":11700.0},{"date":"2020-10-26","close":11266.667},{"date":"2020-10-27","close":11133.333},{"date":"2020-10-28","close":11466.667},{"date":"2020-10-29","close":11566.667},{"date":"2020-10-30","close":11133.333},{"date":"2020-11-02","close":10833.333},{"date":"2020-11-03","close":11100.0},{"date":"2020-11-04","close":11300.0},{"date":"2020-11-05","close":11600.0},{"date":"2020-11-06","close":11333.333},{"date":"2020-11-09","close":11566.667},{"date":"2020-11-10","close":11133.333},{"date":"2020-11-11","close":10933.333},{"date":"2020-11-12","close":11000.0},{"date":"2020-11-13","close":10900.0},{"date":"2020-11-16","close":10866.667},{"date":"2020-11-17","close":10600.0},{"date":"2020-11-18","close":11266.667},{"date":"2020-11-19","close":11866.667},{"date":"2020-11-20","close":11833.333},{"date":"2020-11-23","close":12033.333},{"date":"2020-11-24","close":12300.0},{"date":"2020-11-25","close":12166.667},{"date":"2020-11-26","close":12800.0},{"date":"2020-11-27","close":12766.667},{"date":"2020-11-30","close":12933.333},{"date":"2020-12-01","close":13033.333},{"date":"2020-12-02","close":14366.667},{"date":"2020-12-03","close":14366.667},{"date":"2020-12-04","close":16133.333},{"date":"2020-12-07","close":16400.0},{"date":"2020-12-08","close":16566.666},{"date":"2020-12-09","close":15533.333},{"date":"2020-12-10","close":15633.333},{"date":"2020-12-11","close":15800.0},{"date":"2020-12-14","close":15600.0},{"date":"2020-12-15","close":15133.333},{"date":"2020-12-16","close":15166.667},{"date":"2020-12-17","close":14766.667},{"date":"2020-12-18","close":14800.0},{"date":"2020-12-21","close":15800.0},{"date":"2020-12-22","close":15533.333},{"date":"2020-12-23","close":15733.333},{"date":"2020-12-24","close":16133.333},{"date":"2020-12-28","close":16333.333},{"date":"2020-12-29","close":18400.0},{"date":"2020-12-30","close":18433.334},{"date":"2021-01-04","close":18766.666},{"date":"2021-01-05","close":19166.666},{"date":"2021-01-06","close":18500.0},{"date":"2021-01-07","close":17666.666},{"date":"2021-01-08","close":17566.666},{"date":"2021-01-11","close":16933.334},{"date":"2021-01-12","close":15933.333},{"date":"2021-01-13","close":15666.667},{"date":"2021-01-14","close":16266.667},{"date":"2021-01-15","close":15433.333},{"date":"2021-01-18","close":15400.0},{"date":"2021-01-19","close":15566.667},{"date":"2021-01-20","close":16600.0},{"date":"2021-01-21","close":16166.667},{"date":"2021-01-22","close":16200.0},{"date":"2021-01-25","close":16833.334},{"date":"2021-01-26","close":17533.334},{"date":"2021-01-27","close":18500.0},{"date":"2021-01-28","close":17933.334},{"date":"2021-01-29","close":19166.666},{"date":"2021-02-01","close":21833.334},{"date":"2021-02-02","close":19933.334},{"date":"2021-02-03","close":19466.666},{"date":"2021-02-04","close":19500.0},{"date":"2021-02-05","close":21800.0},{"date":"2021-02-08","close":22133.334},{"date":"2021-02-09","close":23500.0},{"date":"2021-02-10","close":22933.334},{"date":"2021-02-15","close":21733.334},{"date":"2021-02-16","close":22000.0},{"date":"2021-02-17","close":21166.666},{"date":"2021-02-18","close":21166.666},{"date":"2021-02-19","close":20533.334},{"date":"2021-02-22","close":20333.334},{"date":"2021-02-23","close":20000.0},{"date":"2021-02-24","close":19366.666},{"date":"2021-02-25","close":21300.0},{"date":"2021-02-26","close":21666.666},{"date":"2021-03-02","close":22433.334},{"date":"2021-03-03","close":22500.0},{"date":"2021-03-04","close":21566.666},{"date":"2021-03-05","close":20200.0},{"date":"2021-03-08","close":14166.667},{"date":"2021-03-09","close":10000.0},{"date":"2021-03-10","close":9500.0},{"date":"2021-03-11","close":10100.0},{"date":"2021-03-12","close":10066.667},{"date":"2021-03-15","close":10333.333},{"date":"2021-03-16","close":10366.667},{"date":"2021-03-17","close":10900.0},{"date":"2021-03-18","close":10866.667},{"date":"2021-03-19","close":10800.0},{"date":"2021-03-22","close":10933.333},{"date":"2021-03-23","close":10600.0},{"date":"2021-03-24","close":10633.333},{"date":"2021-03-25","close":10466.667},{"date":"2021-03-26","close":10500.0},{"date":"2021-03-29","close":10350.0},{"date":"2021-03-30","close":9630.0},{"date":"2021-03-31","close":9270.0},{"date":"2021-04-01","close":9280.0},{"date":"2021-04-02","close":9010.0},{"date":"2021-04-05","close":8800.0},{"date":"2021-04-06","close":9080.0},{"date":"2021-04-07","close":9450.0},{"date":"2021-04-08","close":9310.0},{"date":"2021-04-09","close":9420.0},{"date":"2021-04-12","close":9430.0},{"date":"2021-04-13","close":9490.0},{"date":"2021-04-14","close":9220.0},{"date":"2021-04-15","close":9070.0},{"date":"2021-04-16","close":9340.0},{"date":"2021-04-19","close":8880.0},{"date":"2021-04-20","close":8860.0},{"date":"2021-04-21","close":8600.0},{"date":"2021-04-22","close":8650.0},{"date":"2021-04-23","close":8900.0},{"date":"2021-04-26","close":8680.0},{"date":"2021-04-27","close":8420.0},{"date":"2021-04-28","close":8360.0},{"date":"2021-04-29","close":8310.0},{"date":"2021-04-30","close":8170.0},{"date":"2021-05-03","close":8280.0},{"date":"2021-05-04","close":8460.0},{"date":"2021-05-06","close":8390.0},{"date":"2021-05-07","close":8370.0},{"date":"2021-05-10","close":8800.0},{"date":"2021-05-11","close":8670.0},{"date":"2021-05-12","close":8730.0},{"date":"2021-05-13","close":8640.0},{"date":"2021-05-14","close":8610.0},{"date":"2021-05-17","close":11100.0},{"date":"2021-05-18","close":9790.0},{"date":"2021-05-20","close":9390.0},{"date":"2021-05-21","close":9030.0},{"date":"2021-05-24","close":9550.0},{"date":"2021-05-25","close":9730.0},{"date":"2021-05-26","close":9730.0},{"date":"2021-05-27","close":9930.0},{"date":"2021-05-28","close":10050.0},{"date":"2021-05-31","close":10100.0},{"date":"2021-06-01","close":9940.0},{"date":"2021-06-02","close":9690.0},{"date":"2021-06-03","close":9720.0},{"date":"2021-06-04","close":9700.0},{"date":"2021-06-07","close":9540.0},{"date":"2021-06-08","close":9310.0},{"date":"2021-06-09","close":8990.0},{"date":"2021-06-10","close":9330.0},{"date":"2021-06-11","close":9180.0},{"date":"2021-06-14","close":9460.0},{"date":"2021-06-15","close":9140.0},{"date":"2021-06-16","close":9040.0},{"date":"2021-06-17","close":8990.0},{"date":"2021-06-18","close":9250.0},{"date":"2021-06-21","close":9280.0},{"date":"2021-06-22","close":9080.0},{"date":"2021-06-23","close":9450.0},{"date":"2021-06-24","close":9310.0},{"date":"2021-06-25","close":9590.0},{"date":"2021-06-28","close":9780.0},{"date":"2021-06-29","close":10300.0},{"date":"2021-06-30","close":12100.0},{"date":"2021-07-01","close":12850.0},{"date":"2021-07-02","close":13100.0},{"date":"2021-07-05","close":12950.0},{"date":"2021-07-06","close":14100.0},{"date":"2021-07-07","close":13500.0},{"date":"2021-07-08","close":13550.0},{"date":"2021-07-09","close":12950.0},{"date":"2021-07-12","close":13150.0},{"date":"2021-07-13","close":13350.0},{"date":"2021-07-14","close":14250.0},{"date":"2021-07-15","close":13800.0},{"date":"2021-07-16","close":13600.0},{"date":"2021-07-19","close":13250.0},{"date":"2021-07-20","close":13300.0},{"date":"2021-07-21","close":13000.0},{"date":"2021-07-22","close":12800.0},{"date":"2021-07-23","close":12250.0},{"date":"2021-07-26","close":11700.0},{"date":"2021-07-27","close":11800.0},{"date":"2021-07-28","close":11300.0},{"date":"2021-07-29","close":11300.0},{"date":"2021-07-30","close":12550.0},{"date":"2021-08-02","close":12400.0},{"date":"2021-08-03","close":13400.0},{"date":"2021-08-04","close":12950.0},{"date":"2021-08-05","close":12700.0},{"date":"2021-08-06","close":12900.0},{"date":"2021-08-09","close":13450.0},{"date":"2021-08-10","close":14150.0},{"date":"2021-08-11","close":13700.0},{"date":"2021-08-12","close":14250.0},{"date":"2021-08-13","close":14550.0},{"date":"2021-08-17","close":13500.0},{"date":"2021-08-18","close":13050.0},{"date":"2021-08-19","close":13300.0},{"date":"2021-08-20","close":12600.0},{"date":"2021-08-23","close":12700.0},{"date":"2021-08-24","close":13600.0},{"date":"2021-08-25","close":13250.0},{"date":"2021-08-26","close":13250.0},{"date":"2021-08-27","close":12900.0},{"date":"2021-08-30","close":12600.0},{"date":"2021-08-31","close":13000.0},{"date":"2021-09-01","close":13150.0},{"date":"2021-09-02","close":13150.0},{"date":"2021-09-03","close":13600.0},{"date":"2021-09-06","close":13350.0},{"date":"2021-09-07","close":13100.0},{"date":"2021-09-08","close":12900.0},{"date":"2021-09-09","close":12900.0},{"date":"2021-09-10","close":12950.0},{"date":"2021-09-13","close":12600.0},{"date":"2021-09-14","close":12500.0},{"date":"2021-09-15","close":12750.0},{"date":"2021-09-16","close":12550.0},{"date":"2021-09-17","close":12500.0},{"date":"2021-09-23","close":12100.0},{"date":"2021-09-24","close":12000.0},{"date":"2021-09-27","close":11650.0},{"date":"2021-09-28","close":11250.0},{"date":"2021-09-29","close":11450.0},{"date":"2021-09-30","close":11550.0},{"date":"2021-10-01","close":11650.0},{"date":"2021-10-05","close":10950.0},{"date":"2021-10-06","close":10150.0},{"date":"2021-10-07","close":10550.0},{"date":"2021-10-08","close":10800.0},{"date":"2021-10-12","close":10250.0},{"date":"2021-10-13","close":10200.0},{"date":"2021-10-14","close":10700.0},{"date":"2021-10-15","close":10650.0},{"date":"2021-10-18","close":10550.0},{"date":"2021-10-19","close":10550.0},{"date":"2021-10-20","close":10400.0},{"date":"2021-10-21","close":10450.0},{"date":"2021-10-22","close":10050.0},{"date":"2021-10-25","close":10050.0},{"date":"2021-10-26","close":10150.0},{"date":"2021-10-27","close":10100.0},{"date":"2021-10-28","close":9970.0},{"date":"2021-10-29","close":9690.0},{"date":"2021-11-01","close":9690.0},{"date":"2021-11-02","close":10450.0},{"date":"2021-11-03","close":10450.0},{"date":"2021-11-04","close":10450.0},{"date":"2021-11-05","close":10350.0},{"date":"2021-11-08","close":10050.0},{"date":"2021-11-09","close":10050.0},{"date":"2021-11-10","close":9630.0},{"date":"2021-11-11","close":9310.0},{"date":"2021-11-12","close":9520.0},{"date":"2021-11-15","close":9450.0},{"date":"2021-11-16","close":9380.0},{"date":"2021-11-17","close":9050.0},{"date":"2021-11-18","close":8820.0},{"date":"2021-11-19","close":9030.0},{"date":"2021-11-22","close":8880.0},{"date":"2021-11-23","close":8710.0},{"date":"2021-11-24","close":8720.0},{"date":"2021-11-25","close":8570.0},{"date":"2021-11-26","close":8480.0},{"date":"2021-11-29","close":8240.0},{"date":"2021-11-30","close":8250.0},{"date":"2021-12-01","close":8370.0},{"date":"2021-12-02","close":8630.0},{"date":"2021-12-03","close":8670.0},{"date":"2021-12-06","close":8850.0},{"date":"2021-12-07","close":9370.0},{"date":"2021-12-08","close":9340.0},{"date":"2021-12-09","close":9630.0},{"date":"2021-12-10","close":9500.0},{"date":"2021-12-13","close":9400.0},{"date":"2021-12-14","close":9660.0},{"date":"2021-12-15","close":9640.0},{"date":"2021-12-16","close":9700.0},{"date":"2021-12-17","close":9420.0},{"date":"2021-12-20","close":9190.0},{"date":"2021-12-21","close":9170.0},{"date":"2021-12-22","close":9050.0},{"date":"2021-12-23","close":8990.0},{"date":"2021-12-24","close":9160.0},{"date":"2021-12-27","close":9210.0},{"date":"2021-12-28","close":9040.0},{"date":"2021-12-29","close":9330.0},{"date":"2021-12-30","close":9190.0},{"date":"2022-01-03","close":103940.0},{"date":"2022-01-04","close":8750.0},{"date":"2022-01-05","close":8590.0},{"date":"2022-01-06","close":8330.0},{"date":"2022-01-07","close":8270.0},{"date":"2022-01-10","close":8240.0},{"date":"2022-01-11","close":8240.0},{"date":"2022-01-12","close":8280.0},{"date":"2022-01-13","close":8270.0},{"date":"2022-01-14","close":8120.0},{"date":"2022-01-17","close":8000.0},{"date":"2022-01-18","close":8010.0},{"date":"2022-01-19","close":8000.0},{"date":"2022-01-20","close":8040.0},{"date":"2022-01-21","close":8230.0},{"date":"2022-01-24","close":7990.0},{"date":"2022-01-25","close":7700.0},{"date":"2022-01-26","close":7660.0},{"date":"2022-01-27","close":7380.0},{"date":"2022-01-28","close":7460.0},{"date":"2022-02-03","close":7800.0},{"date":"2022-02-04","close":7730.0},{"date":"2022-02-07","close":7800.0},{"date":"2022-02-08","close":7800.0},{"date":"2022-02-09","close":7800.0},{"date":"2022-02-10","close":7990.0},{"date":"2022-02-11","close":7790.0},{"date":"2022-02-14","close":7800.0},{"date":"2022-02-15","close":7630.0},{"date":"2022-02-16","close":7890.0},{"date":"2022-02-17","close":7870.0},{"date":"2022-02-18","close":7820.0},{"date":"2022-02-21","close":7840.0},{"date":"2022-02-22","close":7840.0},{"date":"2022-02-23","close":7840.0},{"date":"2022-02-24","close":7400.0},{"date":"2022-02-25","close":7570.0},{"date":"2022-02-28","close":7570.0},{"date":"2022-03-02","close":7780.0},{"date":"2022-03-03","close":7840.0},{"date":"2022-03-04","close":7880.0},{"date":"2022-03-07","close":7690.0},{"date":"2022-03-08","close":7550.0},{"date":"2022-03-10","close":7550.0},{"date":"2022-03-11","close":7780.0},{"date":"2022-03-14","close":7830.0},{"date":"2022-03-15","close":7790.0},{"date":"2022-03-16","close":8050.0},{"date":"2022-03-17","close":8150.0},{"date":"2022-03-18","close":8340.0},{"date":"2022-03-21","close":8340.0},{"date":"2022-03-22","close":8010.0},{"date":"2022-03-23","close":7930.0},{"date":"2022-03-24","close":7900.0},{"date":"2022-03-25","close":7790.0},{"date":"2022-03-28","close":7780.0},{"date":"2022-03-29","close":7850.0},{"date":"2022-03-30","close":7870.0},{"date":"2022-03-31","close":7760.0},{"date":"2022-04-01","close":7670.0},{"date":"2022-04-04","close":7910.0},{"date":"2022-04-05","close":7930.0},{"date":"2022-04-06","close":7930.0},{"date":"2022-04-07","close":7830.0},{"date":"2022-04-08","close":7820.0},{"date":"2022-04-11","close":7750.0},{"date":"2022-04-12","close":7610.0},{"date":"2022-04-13","close":7590.0},{"date":"2022-04-14","close":7650.0},{"date":"2022-04-15","close":7400.0},{"date":"2022-04-18","close":8530.0},{"date":"2022-04-19","close":8220.0},{"date":"2022-04-20","close":8390.0},{"date":"2022-04-21","close":8330.0},{"date":"2022-04-22","close":8180.0},{"date":"2022-04-25","close":8270.0},{"date":"2022-04-26","close":8170.0},{"date":"2022-04-27","close":8170.0},{"date":"2022-04-28","close":8060.0},{"date":"2022-04-29","close":8080.0},{"date":"2022-05-02","close":8110.0},{"date":"2022-05-03","close":8140.0},{"date":"2022-05-04","close":7960.0},{"date":"2022-05-06","close":7800.0},{"date":"2022-05-09","close":88073.0},{"date":"2022-05-10","close":7640.0},{"date":"2022-05-11","close":7630.0},{"date":"2022-05-12","close":7600.0},{"date":"2022-05-13","close":7580.0},{"date":"2022-05-16","close":7620.0},{"date":"2022-05-17","close":7550.0},{"date":"2022-05-18","close":7640.0},{"date":"2022-05-19","close":7540.0},{"date":"2022-05-20","close":7640.0},{"date":"2022-05-23","close":7700.0},{"date":"2022-05-24","close":7570.0},{"date":"2022-05-25","close":7570.0},{"date":"2022-05-26","close":7530.0},{"date":"2022-05-27","close":7500.0},{"date":"2022-05-30","close":7580.0},{"date":"2022-05-31","close":7550.0},{"date":"2022-06-02","close":7500.0},{"date":"2022-06-03","close":7490.0},{"date":"2022-06-07","close":7260.0},{"date":"2022-06-08","close":7310.0},{"date":"2022-06-09","close":7270.0},{"date":"2022-06-10","close":7230.0},{"date":"2022-06-13","close":7270.0},{"date":"2022-06-14","close":7210.0},{"date":"2022-06-15","close":7000.0},{"date":"2022-06-16","close":6970.0},{"date":"2022-06-17","close":6730.0},{"date":"2022-06-20","close":6400.0},{"date":"2022-06-21","close":6210.0},{"date":"2022-06-22","close":5790.0},{"date":"2022-06-23","close":5710.0},{"date":"2022-06-24","close":5920.0},{"date":"2022-06-27","close":5950.0},{"date":"2022-06-28","close":5930.0},{"date":"2022-06-29","close":5990.0},{"date":"2022-06-30","close":6000.0},{"date":"2022-07-01","close":5740.0},{"date":"2022-07-04","close":5680.0},{"date":"2022-07-05","close":5760.0},{"date":"2022-07-06","close":5800.0},{"date":"2022-07-07","close":5780.0},{"date":"2022-07-08","close":5800.0},{"date":"2022-07-11","close":5900.0},{"date":"2022-07-12","close":5780.0},{"date":"2022-07-13","close":5760.0},{"date":"2022-07-14","close":5740.0},{"date":"2022-07-15","close":5640.0},{"date":"2022-07-18","close":5770.0},{"date":"2022-07-19","close":5800.0},{"date":"2022-07-20","close":5760.0},{"date":"2022-07-21","close":5690.0},{"date":"2022-07-22","close":5740.0},{"date":"2022-07-25","close":5300.0},{"date":"2022-07-26","close":5170.0},{"date":"2022-07-27","close":5930.0},{"date":"2022-07-28","close":5690.0},{"date":"2022-07-29","close":5460.0},{"date":"2022-08-01","close":5540.0},{"date":"2022-08-02","close":5350.0},{"date":"2022-08-03","close":5300.0},{"date":"2022-08-04","close":5380.0},{"date":"2022-08-05","close":5710.0},{"date":"2022-08-08","close":5800.0},{"date":"2022-08-09","close":5770.0},{"date":"2022-08-10","close":5830.0},{"date":"2022-08-11","close":5750.0},{"date":"2022-08-12","close":5760.0},{"date":"2022-08-16","close":5800.0},{"date":"2022-08-17","close":5820.0},{"date":"2022-08-18","close":5770.0},{"date":"2022-08-19","close":5610.0},{"date":"2022-08-22","close":5420.0},{"date":"2022-08-23","close":5220.0},{"date":"2022-08-24","close":5200.0},{"date":"2022-08-25","close":5350.0},{"date":"2022-08-26","close":5370.0},{"date":"2022-08-29","close":5130.0},{"date":"2022-08-30","close":5320.0},{"date":"2022-08-31","close":5510.0},{"date":"2022-09-01","close":5510.0},{"date":"2022-09-02","close":5820.0},{"date":"2022-09-05","close":5400.0},{"date":"2022-09-06","close":5400.0},{"date":"2022-09-07","close":5150.0},{"date":"2022-09-08","close":5230.0},{"date":"2022-09-13","close":5480.0},{"date":"2022-09-14","close":5350.0},{"date":"2022-09-15","close":5270.0},{"date":"2022-09-16","close":5040.0},{"date":"2022-09-19","close":5050.0},{"date":"2022-09-20","close":5240.0},{"date":"2022-09-21","close":5120.0},{"date":"2022-09-22","close":5240.0},{"date":"2022-09-23","close":5290.0},{"date":"2022-09-26","close":5160.0},{"date":"2022-09-27","close":5350.0},{"date":"2022-09-28","close":5370.0},{"date":"2022-09-29","close":5300.0},{"date":"2022-09-30","close":5140.0},{"date":"2022-10-04","close":5320.0},{"date":"2022-10-05","close":5030.0},{"date":"2022-10-06","close":5120.0},{"date":"2022-10-07","close":4940.0},{"date":"2022-10-11","close":4350.0},{"date":"2022-10-12","close":4285.0},{"date":"2022-10-13","close":4250.0},{"date":"2022-10-14","close":4550.0},{"date":"2022-10-17","close":4845.0},{"date":"2022-10-18","close":5010.0},{"date":"2022-10-19","close":5140.0},{"date":"2022-10-20","close":5210.0},{"date":"2022-10-21","close":5440.0},{"date":"2022-10-24","close":5490.0},{"date":"2022-10-25","close":5590.0},{"date":"2022-10-26","close":5390.0},{"date":"2022-10-27","close":5740.0},{"date":"2022-10-28","close":5740.0},{"date":"2022-10-31","close":5560.0},{"date":"2022-11-01","close":5530.0},{"date":"2022-11-02","close":5490.0},{"date":"2022-11-03","close":5510.0},{"date":"2022-11-04","close":5590.0},{"date":"2022-11-07","close":5780.0},{"date":"2022-11-08","close":5810.0},{"date":"2022-11-09","close":5720.0},{"date":"2022-11-10","close":6020.0},{"date":"2022-11-11","close":5950.0},{"date":"2022-11-14","close":5930.0},{"date":"2022-11-15","close":6190.0},{"date":"2022-11-16","close":6450.0},{"date":"2022-11-17","close":6400.0},{"date":"2022-11-18","close":6010.0},{"date":"2022-11-21","close":5840.0},{"date":"2022-11-22","close":5840.0},{"date":"2022-11-23","close":5850.0},{"date":"2022-11-24","close":5760.0},{"date":"2022-11-25","close":5690.0},{"date":"2022-11-28","close":5470.0},{"date":"2022-11-29","close":5510.0},{"date":"2022-11-30","close":5570.0},{"date":"2022-12-01","close":5680.0},{"date":"2022-12-02","close":5680.0},{"date":"2022-12-05","close":5660.0},{"date":"2022-12-06","close":5410.0},{"date":"2022-12-07","close":5290.0},{"date":"2022-12-08","close":5240.0},{"date":"2022-12-09","close":5320.0},{"date":"2022-12-12","close":5500.0},{"date":"2022-12-13","close":5500.0},{"date":"2022-12-14","close":5490.0},{"date":"2022-12-15","close":5520.0},{"date":"2022-12-16","close":5530.0},{"date":"2022-12-19","close":5490.0},{"date":"2022-12-20","close":5400.0},{"date":"2022-12-21","close":5360.0},{"date":"2022-12-22","close":5320.0},{"date":"2022-12-23","close":5400.0},{"date":"2022-12-26","close":5280.0},{"date":"2022-12-27","close":5350.0},{"date":"2022-12-28","close":6100.0},{"date":"2022-12-29","close":6090.0},{"date":"2023-01-02","close":6100.0},{"date":"2023-01-03","close":5970.0},{"date":"2023-01-04","close":6180.0},{"date":"2023-01-05","close":6380.0},{"date":"2023-01-06","close":6280.0},{"date":"2023-01-09","close":6270.0},{"date":"2023-01-10","close":6350.0},{"date":"2023-01-11","close":6850.0},{"date":"2023-01-12","close":6930.0},{"date":"2023-01-13","close":6720.0},{"date":"2023-01-16","close":6790.0},{"date":"2023-01-17","close":7040.0},{"date":"2023-01-18","close":7260.0},{"date":"2023-01-19","close":7240.0},{"date":"2023-01-20","close":7100.0},{"date":"2023-01-25","close":7390.0},{"date":"2023-01-26","close":7260.0},{"date":"2023-01-27","close":6160.0},{"date":"2023-01-30","close":5250.0},{"date":"2023-01-31","close":5130.0},{"date":"2023-02-01","close":5270.0},{"date":"2023-02-02","close":5400.0},{"date":"2023-02-03","close":5410.0},{"date":"2023-02-06","close":5380.0},{"date":"2023-02-07","close":5360.0},{"date":"2023-02-08","close":5290.0},{"date":"2023-02-09","close":5290.0},{"date":"2023-02-10","close":5280.0},{"date":"2023-02-13","close":5250.0},{"date":"2023-02-14","close":5220.0},{"date":"2023-02-15","close":5060.0},{"date":"2023-02-16","close":5180.0},{"date":"2023-02-17","close":5160.0},{"date":"2023-02-20","close":5390.0},{"date":"2023-02-21","close":5260.0},{"date":"2023-02-22","close":5310.0},{"date":"2023-02-23","close":5350.0},{"date":"2023-02-24","close":5380.0},{"date":"2023-02-27","close":5380.0},{"date":"2023-02-28","close":5290.0},{"date":"2023-03-02","close":5220.0},{"date":"2023-03-03","close":5180.0},{"date":"2023-03-06","close":5630.0},{"date":"2023-03-07","close":5190.0},{"date":"2023-03-08","close":5190.0},{"date":"2023-03-09","close":5160.0},{"date":"2023-03-10","close":5120.0},{"date":"2023-03-13","close":5000.0},{"date":"2023-03-14","close":4700.0},{"date":"2023-03-15","close":4790.0},{"date":"2023-03-16","close":4650.0},{"date":"2023-03-17","close":4770.0},{"date":"2023-03-20","close":4590.0},{"date":"2023-03-21","close":4510.0},{"date":"2023-03-22","close":4400.0},{"date":"2023-03-23","close":4315.0},{"date":"2023-03-24","close":4290.0},{"date":"2023-03-27","close":4145.0},{"date":"2023-03-28","close":4185.0},{"date":"2023-03-29","close":4185.0},{"date":"2023-03-30","close":4310.0},{"date":"2023-03-31","close":4370.0},{"date":"2023-04-03","close":4290.0},{"date":"2023-04-04","close":4520.0},{"date":"2023-04-05","close":4695.0},{"date":"2023-04-06","close":4725.0},{"date":"2023-04-07","close":4515.0},{"date":"2023-04-10","close":4335.0},{"date":"2023-04-11","close":4250.0},{"date":"2023-04-12","close":4330.0},{"date":"2023-04-13","close":4410.0},{"date":"2023-04-14","close":4600.0},{"date":"2023-04-17","close":4480.0},{"date":"2023-04-18","close":4350.0},{"date":"2023-04-19","close":4380.0},{"date":"2023-04-20","close":4170.0},{"date":"2023-04-21","close":4175.0},{"date":"2023-04-24","close":4120.0},{"date":"2023-04-25","close":4120.0},{"date":"2023-04-26","close":4115.0},{"date":"2023-04-27","close":4100.0},{"date":"2023-04-28","close":4095.0},{"date":"2023-05-02","close":4040.0},{"date":"2023-05-03","close":4035.0},{"date":"2023-05-04","close":4025.0},{"date":"2023-05-08","close":3975.0},{"date":"2023-05-09","close":3650.0},{"date":"2023-05-10","close":3700.0},{"date":"2023-05-11","close":3705.0},{"date":"2023-05-12","close":3520.0},{"date":"2023-05-15","close":3480.0},{"date":"2023-05-16","close":3395.0},{"date":"2023-05-17","close":3480.0},{"date":"2023-05-18","close":3450.0},{"date":"2023-05-19","close":3450.0},{"date":"2023-05-22","close":3460.0},{"date":"2023-05-23","close":3415.0},{"date":"2023-05-24","close":3420.0},{"date":"2023-05-25","close":3435.0},{"date":"2023-05-26","close":3420.0},{"date":"2023-05-30","close":3340.0},{"date":"2023-05-31","close":3100.0},{"date":"2023-06-01","close":3145.0},{"date":"2023-06-02","close":3145.0},{"date":"2023-06-05","close":3135.0},{"date":"2023-06-07","close":2215.0},{"date":"2023-06-08","close":2090.0},{"date":"2023-06-09","close":2200.0},{"date":"2023-06-12","close":2100.0},{"date":"2023-06-13","close":2220.0},{"date":"2023-06-14","close":2120.0},{"date":"2023-06-15","close":1960.0},{"date":"2023-06-16","close":1902.0},{"date":"2023-06-19","close":1854.0},{"date":"2023-06-20","close":1810.0},{"date":"2023-06-21","close":1675.0},{"date":"2023-06-22","close":1650.0},{"date":"2023-06-23","close":1658.0},{"date":"2023-06-26","close":1630.0},{"date":"2023-06-27","close":1612.0},{"date":"2023-06-28","close":1514.0},{"date":"2023-06-29","close":1968.0},{"date":"2023-06-30","close":1807.0},{"date":"2023-07-03","close":2345.0},{"date":"2023-07-04","close":2360.0},{"date":"2023-07-05","close":2300.0},{"date":"2023-07-06","close":2080.0},{"date":"2023-07-07","close":2145.0},{"date":"2023-07-10","close":2010.0},{"date":"2023-07-11","close":1972.0},{"date":"2023-07-12","close":1950.0},{"date":"2023-07-13","close":1985.0},{"date":"2023-07-14","close":1807.0},{"date":"2023-07-17","close":1750.0},{"date":"2023-07-18","close":1693.0},{"date":"2023-07-19","close":1722.0},{"date":"2023-07-20","close":1734.0},{"date":"2023-07-21","close":1749.0},{"date":"2023-07-24","close":1660.0},{"date":"2023-07-25","close":1585.0},{"date":"2023-07-26","close":1490.0},{"date":"2023-07-27","close":1561.0},{"date":"2023-07-28","close":1670.0},{"date":"2023-07-31","close":1755.0},{"date":"2023-08-01","close":1886.0},{"date":"2023-08-02","close":1805.0},{"date":"2023-08-03","close":1803.0},{"date":"2023-08-04","close":1767.0},{"date":"2023-08-07","close":1724.0},{"date":"2023-08-08","close":1687.0},{"date":"2023-08-09","close":1856.0},{"date":"2023-08-10","close":2190.0},{"date":"2023-08-11","close":2165.0},{"date":"2023-08-14","close":2310.0},{"date":"2023-08-16","close":1925.0},{"date":"2023-08-17","close":1820.0},{"date":"2023-08-18","close":1745.0},{"date":"2023-08-21","close":1745.0},{"date":"2023-08-22","close":1680.0},{"date":"2023-08-23","close":2180.0},{"date":"2023-08-24","close":2170.0},{"date":"2023-08-25","close":1999.0},{"date":"2023-08-28","close":2020.0},{"date":"2023-08-29","close":2110.0},{"date":"2023-08-30","close":2075.0},{"date":"2023-08-31","close":1999.0},{"date":"2023-09-01","close":2015.0},{"date":"2023-09-04","close":2135.0},{"date":"2023-09-05","close":2190.0},{"date":"2023-09-06","close":2510.0},{"date":"2023-09-07","close":2375.0},{"date":"2023-09-08","close":2435.0},{"date":"2023-09-11","close":2570.0},{"date":"2023-09-12","close":2520.0},{"date":"2023-09-13","close":2320.0},{"date":"2023-09-14","close":2280.0},{"date":"2023-09-15","close":2325.0},{"date":"2023-09-18","close":2275.0},{"date":"2023-09-19","close":2315.0},{"date":"2023-09-20","close":2335.0},{"date":"2023-09-21","close":2270.0},{"date":"2023-09-22","close":2315.0},{"date":"2023-09-25","close":2560.0},{"date":"2023-09-26","close":2685.0},{"date":"2023-09-27","close":3185.0},{"date":"2023-10-04","close":3165.0},{"date":"2023-10-05","close":2900.0},{"date":"2023-10-06","close":3010.0},{"date":"2023-10-10","close":2750.0},{"date":"2023-10-11","close":2805.0},{"date":"2023-10-12","close":2865.0},{"date":"2023-10-13","close":2695.0},{"date":"2023-10-16","close":2455.0},{"date":"2023-10-17","close":2500.0},{"date":"2023-10-18","close":2520.0},{"date":"2023-10-19","close":2745.0},{"date":"2023-10-20","close":2940.0},{"date":"2023-10-23","close":2715.0},{"date":"2023-10-24","close":2905.0},{"date":"2023-10-25","close":2925.0},{"date":"2023-10-26","close":2750.0},{"date":"2023-10-27","close":2575.0},{"date":"2023-10-30","close":2575.0},{"date":"2023-10-31","close":2410.0},{"date":"2023-11-01","close":2475.0},{"date":"2023-11-02","close":2630.0},{"date":"2023-11-03","close":2700.0},{"date":"2023-11-06","close":2585.0},{"date":"2023-11-07","close":2565.0},{"date":"2023-11-08","close":2405.0},{"date":"2023-11-09","close":1760.0},{"date":"2023-11-10","close":1232.0},{"date":"2023-11-13","close":863.0},{"date":"2023-11-14","close":866.0},{"date":"2023-11-15","close":878.0},{"date":"2023-11-16","close":797.0},{"date":"2023-11-17","close":771.0},{"date":"2023-11-20","close":787.0},{"date":"2023-11-21","close":778.0},{"date":"2023-11-22","close":754.0},{"date":"2023-11-23","close":808.0},{"date":"2023-11-24","close":832.0},{"date":"2023-11-27","close":814.0},{"date":"2023-11-28","close":755.0},{"date":"2023-11-29","close":744.0},{"date":"2023-11-30","close":764.0},{"date":"2023-12-01","close":752.0},{"date":"2023-12-04","close":742.0},{"date":"2023-12-05","close":704.0},{"date":"2023-12-06","close":751.0},{"date":"2023-12-07","close":750.0},{"date":"2023-12-08","close":763.0},{"date":"2023-12-11","close":771.0},{"date":"2023-12-12","close":779.0},{"date":"2023-12-13","close":817.0},{"date":"2023-12-14","close":765.0},{"date":"2023-12-15","close":792.0},{"date":"2023-12-18","close":797.0},{"date":"2023-12-19","close":835.0},{"date":"2023-12-20","close":816.0},{"date":"2023-12-21","close":795.0},{"date":"2023-12-22","close":779.0},{"date":"2023-12-26","close":745.0},{"date":"2023-12-27","close":767.0},{"date":"2023-12-28","close":774.0},{"date":"2024-01-02","close":774.0},{"date":"2024-01-03","close":784.0},{"date":"2024-01-04","close":757.0},{"date":"2024-01-05","close":742.0},{"date":"2024-01-08","close":746.0},{"date":"2024-01-09","close":751.0},{"date":"2024-01-10","close":735.0},{"date":"2024-01-11","close":742.0},{"date":"2024-01-12","close":725.0},{"date":"2024-01-15","close":712.0},{"date":"2024-01-16","close":665.0},{"date":"2024-01-17","close":617.0},{"date":"2024-01-18","close":629.0},{"date":"2024-01-19","close":609.0},{"date":"2024-01-22","close":613.0},{"date":"2024-01-23","close":575.0},{"date":"2024-01-24","close":577.0},{"date":"2024-01-25","close":549.0},{"date":"2024-01-26","close":575.0},{"date":"2024-01-29","close":540.0},{"date":"2024-01-30","close":551.0},{"date":"2024-01-31","close":529.0},{"date":"2024-02-01","close":523.0},{"date":"2024-02-02","close":549.0},{"date":"2024-02-05","close":583.0},{"date":"2024-02-06","close":573.0},{"date":"2024-02-07","close":558.0},{"date":"2024-02-08","close":560.0},{"date":"2024-02-13","close":567.0},{"date":"2024-02-14","close":570.0},{"date":"2024-02-15","close":599.0},{"date":"2024-02-16","close":609.0},{"date":"2024-02-19","close":664.0},{"date":"2024-02-20","close":609.0},{"date":"2024-02-21","close":605.0},{"date":"2024-02-22","close":582.0},{"date":"2024-02-23","close":560.0},{"date":"2024-02-26","close":589.0},{"date":"2024-02-27","close":575.0},{"date":"2024-02-28","close":601.0},{"date":"2024-02-29","close":616.0},{"date":"2024-03-04","close":573.0},{"date":"2024-03-05","close":568.0},{"date":"2024-03-06","close":588.0},{"date":"2024-03-07","close":565.0},{"date":"2024-03-08","close":652.0},{"date":"2024-03-11","close":610.0},{"date":"2024-03-12","close":585.0},{"date":"2024-03-13","close":578.0},{"date":"2024-03-14","close":534.0},{"date":"2024-03-15","close":490.0},{"date":"2024-03-18","close":464.0},{"date":"2024-03-19","close":429.0},{"date":"2024-03-20","close":557.0},{"date":"2024-03-21","close":612.0},{"date":"2024-03-22","close":615.0},{"date":"2024-03-25","close":741.0},{"date":"2024-03-26","close":705.0},{"date":"2024-03-27","close":667.0},{"date":"2024-03-28","close":664.0},{"date":"2024-03-29","close":670.0},{"date":"2024-04-01","close":648.0},{"date":"2024-04-02","close":615.0},{"date":"2024-04-03","close":572.0},{"date":"2024-04-04","close":576.0},{"date":"2024-04-05","close":586.0},{"date":"2024-04-08","close":561.0},{"date":"2024-04-09","close":547.0},{"date":"2024-04-11","close":514.0},{"date":"2024-04-12","close":497.0},{"date":"2024-04-15","close":497.0},{"date":"2024-04-16","close":485.0},{"date":"2024-04-17","close":480.0},{"date":"2024-04-18","close":497.0},{"date":"2024-04-19","close":500.0},{"date":"2024-04-22","close":500.0},{"date":"2024-04-23","close":492.0},{"date":"2024-04-24","close":517.0},{"date":"2024-04-25","close":506.0},{"date":"2024-04-26","close":509.0},{"date":"2024-04-29","close":498.0},{"date":"2024-04-30","close":504.0},{"date":"2024-05-02","close":497.0},{"date":"2024-05-03","close":506.0},{"date":"2024-05-07","close":519.0},{"date":"2024-05-08","close":522.0},{"date":"2024-05-09","close":522.0},{"date":"2024-05-10","close":526.0},{"date":"2024-05-13","close":534.0},{"date":"2024-05-14","close":519.0},{"date":"2024-05-16","close":500.0},{"date":"2024-05-17","close":481.0},{"date":"2024-05-20","close":476.0},{"date":"2024-05-21","close":478.0},{"date":"2024-05-22","close":472.0},{"date":"2024-05-23","close":464.0},{"date":"2024-05-24","close":487.0},{"date":"2024-05-27","close":499.0},{"date":"2024-05-28","close":509.0},{"date":"2024-05-29","close":495.0},{"date":"2024-05-30","close":501.0},{"date":"2024-05-31","close":482.0},{"date":"2024-06-03","close":496.0},{"date":"2024-06-04","close":493.0},{"date":"2024-06-05","close":471.0},{"date":"2024-06-07","close":481.0},{"date":"2024-06-10","close":481.0},{"date":"2024-06-11","close":480.0},{"date":"2024-06-12","close":477.0},{"date":"2024-06-13","close":480.0},{"date":"2024-06-14","close":500.0},{"date":"2024-06-17","close":577.0},{"date":"2024-06-18","close":644.0},{"date":"2024-06-19","close":612.0},{"date":"2024-06-20","close":539.0},{"date":"2024-06-21","close":566.0},{"date":"2024-06-24","close":531.0},{"date":"2024-06-25","close":565.0},{"date":"2024-06-26","close":540.0},{"date":"2024-06-27","close":513.0},{"date":"2024-06-28","close":511.0},{"date":"2024-07-01","close":527.0},{"date":"2024-07-02","close":545.0},{"date":"2024-07-03","close":580.0},{"date":"2024-07-04","close":595.0},{"date":"2024-07-05","close":550.0},{"date":"2024-07-08","close":564.0},{"date":"2024-07-09","close":603.0},{"date":"2024-07-10","close":590.0},{"date":"2024-07-11","close":574.0},{"date":"2024-07-12","close":554.0},{"date":"2024-07-15","close":531.0},{"date":"2024-07-16","close":495.0},{"date":"2024-07-17","close":481.0},{"date":"2024-07-18","close":495.0},{"date":"2024-07-19","close":482.0},{"date":"2024-07-22","close":450.0},{"date":"2024-07-23","close":473.0},{"date":"2024-07-24","close":473.0},{"date":"2024-07-25","close":485.0},{"date":"2024-07-26","close":476.0},{"date":"2024-07-29","close":487.0},{"date":"2024-07-30","close":488.0},{"date":"2024-07-31","close":488.0},{"date":"2024-08-01","close":487.0},{"date":"2024-08-02","close":490.0},{"date":"2024-08-05","close":637.0},{"date":"2024-08-06","close":685.0},{"date":"2024-08-07","close":697.0},{"date":"2024-08-08","close":665.0},{"date":"2024-08-09","close":645.0},{"date":"2024-08-12","close":612.0},{"date":"2024-08-13","close":617.0},{"date":"2024-08-14","close":602.0},{"date":"2024-08-16","close":746.0},{"date":"2024-08-19","close":841.0},{"date":"2024-08-20","close":844.0},{"date":"2024-08-21","close":795.0},{"date":"2024-08-22","close":800.0},{"date":"2024-08-23","close":696.0},{"date":"2024-08-26","close":650.0},{"date":"2024-08-27","close":691.0},{"date":"2024-08-28","close":672.0},{"date":"2024-08-29","close":721.0},{"date":"2024-08-30","close":709.0},{"date":"2024-09-02","close":712.0},{"date":"2024-09-03","close":724.0},{"date":"2024-09-04","close":709.0},{"date":"2024-09-05","close":790.0},{"date":"2024-09-06","close":816.0},{"date":"2024-09-09","close":880.0},{"date":"2024-09-10","close":716.0},{"date":"2024-09-11","close":691.0},{"date":"2024-09-12","close":642.0},{"date":"2024-09-13","close":631.0},{"date":"2024-09-19","close":709.0},{"date":"2024-09-20","close":692.0},{"date":"2024-09-23","close":674.0},{"date":"2024-09-24","close":651.0},{"date":"2024-09-25","close":609.0},{"date":"2024-09-26","close":5900.0},{"date":"2024-09-27","close":5650.0},{"date":"2024-09-30","close":5480.0},{"date":"2024-10-02","close":4900.0},{"date":"2024-10-04","close":4540.0},{"date":"2024-10-07","close":4540.0},{"date":"2024-10-08","close":4540.0},{"date":"2024-10-10","close":4540.0},{"date":"2024-10-11","close":4540.0},{"date":"2024-10-14","close":4540.0},{"date":"2024-10-15","close":4540.0},{"date":"2024-10-16","close":4540.0},{"date":"2024-10-17","close":4540.0},{"date":"2024-10-18","close":4540.0},{"date":"2024-10-21","close":4540.0},{"date":"2024-10-22","close":4540.0},{"date":"2024-10-23","close":4540.0},{"date":"2024-10-24","close":4540.0},{"date":"2024-10-25","close":4540.0},{"date":"2024-10-28","close":4540.0},{"date":"2024-10-29","close":4540.0},{"date":"2024-10-30","close":4710.0},{"date":"2024-10-31","close":4710.0},{"date":"2024-11-01","close":4970.0},{"date":"2024-11-04","close":5000.0},{"date":"2024-11-05","close":4995.0},{"date":"2024-11-06","close":5170.0},{"date":"2024-11-07","close":5050.0},{"date":"2024-11-08","close":4925.0},{"date":"2024-11-11","close":5050.0},{"date":"2024-11-12","close":5070.0},{"date":"2024-11-13","close":5070.0},{"date":"2024-11-14","close":4990.0},{"date":"2024-11-15","close":4895.0},{"date":"2024-11-18","close":4530.0},{"date":"2024-11-19","close":4700.0},{"date":"2024-11-20","close":4770.0},{"date":"2024-11-21","close":4700.0},{"date":"2024-11-22","close":4795.0},{"date":"2024-11-25","close":4800.0},{"date":"2024-11-26","close":5170.0},{"date":"2024-11-27","close":6390.0},{"date":"2024-11-28","close":6500.0},{"date":"2024-11-29","close":6160.0},{"date":"2024-12-02","close":6410.0},{"date":"2024-12-03","close":6710.0},{"date":"2024-12-04","close":6560.0},{"date":"2024-12-05","close":6420.0},{"date":"2024-12-06","close":6450.0},{"date":"2024-12-09","close":6230.0},{"date":"2024-12-10","close":6110.0},{"date":"2024-12-11","close":6070.0},{"date":"2024-12-12","close":6300.0},{"date":"2024-12-13","close":6010.0},{"date":"2024-12-16","close":5850.0},{"date":"2024-12-17","close":5820.0},{"date":"2024-12-18","close":6300.0},{"date":"2024-12-19","close":6030.0},{"date":"2024-12-20","close":5800.0},{"date":"2024-12-23","close":5080.0},{"date":"2024-12-24","close":5000.0},{"date":"2024-12-26","close":4915.0},{"date":"2024-12-27","close":4730.0},{"date":"2024-12-30","close":5190.0},{"date":"2025-01-02","close":5060.0},{"date":"2025-01-03","close":4770.0},{"date":"2025-01-06","close":4660.0},{"date":"2025-01-07","close":4295.0},{"date":"2025-01-08","close":4130.0},{"date":"2025-01-09","close":4290.0},{"date":"2025-01-10","close":3845.0},{"date":"2025-01-13","close":3195.0},{"date":"2025-01-14","close":3335.0},{"date":"2025-01-15","close":3235.0},{"date":"2025-01-16","close":3005.0},{"date":"2025-01-17","close":3030.0},{"date":"2025-01-20","close":3055.0},{"date":"2025-01-21","close":2835.0},{"date":"2025-01-22","close":2685.0},{"date":"2025-01-23","close":2565.0},{"date":"2025-01-24","close":2445.0},{"date":"2025-01-31","close":2280.0},{"date":"2025-02-03","close":2130.0},{"date":"2025-02-04","close":2360.0},{"date":"2025-02-05","close":2550.0},{"date":"2025-02-06","close":2505.0},{"date":"2025-02-07","close":2420.0},{"date":"2025-02-10","close":2330.0},{"date":"2025-02-11","close":2465.0},{"date":"2025-02-12","close":2495.0},{"date":"2025-02-13","close":2300.0},{"date":"2025-02-14","close":2255.0},{"date":"2025-02-17","close":2215.0},{"date":"2025-02-18","close":2160.0},{"date":"2025-02-19","close":2165.0},{"date":"2025-02-20","close":2125.0},{"date":"2025-02-21","close":2320.0},{"date":"2025-02-24","close":2600.0},{"date":"2025-02-25","close":2530.0},{"date":"2025-02-26","close":2540.0},{"date":"2025-02-27","close":2540.0},{"date":"2025-02-28","close":2350.0},{"date":"2025-03-04","close":2350.0},{"date":"2025-03-05","close":2280.0},{"date":"2025-03-06","close":2285.0},{"date":"2025-03-07","close":2335.0},{"date":"2025-03-10","close":2140.0},{"date":"2025-03-11","close":2020.0},{"date":"2025-03-12","close":2055.0},{"date":"2025-03-13","close":2045.0},{"date":"2025-03-14","close":2200.0},{"date":"2025-03-17","close":2135.0},{"date":"2025-03-18","close":2380.0},{"date":"2025-03-19","close":2790.0},{"date":"2025-03-20","close":3300.0},{"date":"2025-03-21","close":2975.0},{"date":"2025-03-24","close":2700.0},{"date":"2025-03-25","close":3510.0},{"date":"2025-03-26","close":3100.0},{"date":"2025-03-27","close":4030.0},{"date":"2025-03-28","close":3560.0},{"date":"2025-03-31","close":3105.0},{"date":"2025-04-01","close":3050.0},{"date":"2025-04-02","close":3015.0},{"date":"2025-04-03","close":2115.0},{"date":"2025-04-04","close":1918.0},{"date":"2025-04-07","close":1651.0},{"date":"2025-04-08","close":1651.0},{"date":"2025-04-09","close":1651.0},{"date":"2025-04-10","close":1651.0},{"date":"2025-04-11","close":1651.0},{"date":"2025-04-14","close":1651.0},{"date":"2025-04-15","close":1651.0},{"date":"2025-04-16","close":1651.0},{"date":"2025-04-17","close":1651.0},{"date":"2025-04-18","close":1651.0},{"date":"2025-04-21","close":1651.0},{"date":"2025-04-22","close":1651.0},{"date":"2025-04-23","close":1651.0},{"date":"2025-04-24","close":1651.0},{"date":"2025-04-25","close":1651.0},{"date":"2025-04-28","close":1651.0},{"date":"2025-04-29","close":1651.0},{"date":"2025-04-30","close":1651.0},{"date":"2025-05-02","close":1651.0},{"date":"2025-05-07","close":1651.0},{"date":"2025-05-08","close":1651.0},{"date":"2025-05-09","close":1651.0},{"date":"2025-05-12","close":1651.0},{"date":"2025-05-13","close":1651.0},{"date":"2025-05-14","close":1651.0},{"date":"2025-05-15","close":1651.0},{"date":"2025-05-16","close":1651.0},{"date":"2025-05-19","close":1651.0},{"date":"2025-05-20","close":1651.0},{"date":"2025-05-21","close":1651.0},{"date":"2025-05-22","close":1651.0},{"date":"2025-05-23","close":1651.0},{"date":"2025-05-26","close":1651.0},{"date":"2025-05-27","close":1651.0},{"date":"2025-05-28","close":1651.0},{"date":"2025-05-29","close":1651.0},{"date":"2025-05-30","close":1651.0},{"date":"2025-06-02","close":1651.0},{"date":"2025-06-04","close":1651.0},{"date":"2025-06-05","close":1651.0},{"date":"2025-06-09","close":1651.0},{"date":"2025-06-10","close":1651.0},{"date":"2025-06-11","close":1651.0},{"date":"2025-06-12","close":1651.0},{"date":"2025-06-13","close":1651.0},{"date":"2025-06-16","close":1651.0},{"date":"2025-06-17","close":1651.0},{"date":"2025-06-18","close":1651.0},{"date":"2025-06-19","close":1651.0},{"date":"2025-06-20","close":1651.0},{"date":"2025-06-23","close":1651.0},{"date":"2025-06-24","close":1651.0},{"date":"2025-06-25","close":1651.0},{"date":"2025-06-26","close":1651.0},{"date":"2025-06-27","close":1651.0},{"date":"2025-06-30","close":1651.0},{"date":"2025-07-01","close":1651.0},{"date":"2025-07-02","close":1651.0},{"date":"2025-07-03","close":1651.0},{"date":"2025-07-04","close":1651.0},{"date":"2025-07-07","close":1651.0},{"date":"2025-07-08","close":1651.0},{"date":"2025-07-09","close":1651.0},{"date":"2025-07-10","close":1651.0},{"date":"2025-07-11","close":1651.0},{"date":"2025-07-14","close":1651.0},{"date":"2025-07-15","close":1651.0},{"date":"2025-07-16","close":1651.0},{"date":"2025-07-17","close":1651.0},{"date":"2025-07-18","close":1651.0},{"date":"2025-07-21","close":1651.0},{"date":"2025-07-22","close":1651.0},{"date":"2025-07-23","close":1651.0},{"date":"2025-07-24","close":1651.0},{"date":"2025-07-25","close":1651.0},{"date":"2025-07-28","close":1651.0},{"date":"2025-07-29","close":1651.0},{"date":"2025-07-30","close":1651.0},{"date":"2025-07-31","close":1651.0},{"date":"2025-08-01","close":1651.0},{"date":"2025-08-04","close":1651.0},{"date":"2025-08-05","close":1651.0},{"date":"2025-08-06","close":1651.0},{"date":"2025-08-07","close":1651.0},{"date":"2025-08-08","close":1651.0},{"date":"2025-08-11","close":1651.0},{"date":"2025-08-12","close":1651.0},{"date":"2025-08-13","close":1651.0},{"date":"2025-08-14","close":1651.0},{"date":"2025-08-18","close":1651.0},{"date":"2025-08-19","close":1651.0},{"date":"2025-08-20","close":1651.0},{"date":"2025-08-21","close":1651.0},{"date":"2025-08-22","close":1651.0},{"date":"2025-08-25","close":1651.0},{"date":"2025-08-26","close":1651.0},{"date":"2025-08-27","close":1651.0},{"date":"2025-08-28","close":1651.0},{"date":"2025-08-29","close":1651.0},{"date":"2025-09-01","close":1651.0},{"date":"2025-09-02","close":1651.0},{"date":"2025-09-03","close":1651.0},{"date":"2025-09-04","close":1651.0},{"date":"2025-09-05","close":1651.0},{"date":"2025-09-08","close":1651.0},{"date":"2025-09-09","close":1651.0},{"date":"2025-09-10","close":1651.0},{"date":"2025-09-11","close":1651.0},{"date":"2025-09-12","close":1651.0},{"date":"2025-09-15","close":1651.0},{"date":"2025-09-16","close":1651.0},{"date":"2025-09-17","close":1651.0},{"date":"2025-09-18","close":1651.0},{"date":"2025-09-19","close":1651.0},{"date":"2025-09-22","close":1651.0},{"date":"2025-09-23","close":1651.0},{"date":"2025-09-24","close":1651.0},{"date":"2025-09-25","close":1651.0},{"date":"2025-09-26","close":1651.0},{"date":"2025-09-29","close":1651.0},{"date":"2025-09-30","close":1651.0},{"date":"2025-10-01","close":1651.0},{"date":"2025-10-02","close":1651.0},{"date":"2025-10-10","close":1651.0},{"date":"2025-10-13","close":1651.0},{"date":"2025-10-14","close":1651.0},{"date":"2025-10-15","close":1651.0},{"date":"2025-10-16","close":1651.0},{"date":"2025-10-17","close":1651.0},{"date":"2025-10-20","close":1651.0},{"date":"2025-10-21","close":1651.0},{"date":"2025-10-22","close":1651.0},{"date":"2025-10-23","close":1651.0},{"date":"2025-10-24","close":1651.0},{"date":"2025-10-27","close":1651.0},{"date":"2025-10-28","close":1651.0},{"date":"2025-10-29","close":1651.0},{"date":"2025-10-30","close":1651.0},{"date":"2025-10-31","close":1651.0},{"date":"2025-11-03","close":1651.0},{"date":"2025-11-04","close":1651.0},{"date":"2025-11-05","close":1651.0},{"date":"2025-11-06","close":1651.0},{"date":"2025-11-07","close":1651.0},{"date":"2025-11-10","close":1651.0},{"date":"2025-11-11","close":1651.0},{"date":"2025-11-12","close":1651.0},{"date":"2025-11-13","close":1651.0},{"date":"2025-11-14","close":1651.0},{"date":"2025-11-17","close":1651.0},{"date":"2025-11-18","close":1651.0},{"date":"2025-11-19","close":1651.0},{"date":"2025-11-20","close":1651.0},{"date":"2025-11-21","close":1651.0},{"date":"2025-11-24","close":1651.0},{"date":"2025-11-25","close":1651.0},{"date":"2025-11-26","close":1651.0},{"date":"2025-11-27","close":1651.0},{"date":"2025-11-28","close":1651.0},{"date":"2025-12-01","close":1651.0},{"date":"2025-12-02","close":1651.0},{"date":"2025-12-03","close":1651.0},{"date":"2025-12-04","close":1651.0},{"date":"2025-12-05","close":1651.0},{"date":"2025-12-08","close":1651.0},{"date":"2025-12-09","close":1651.0},{"date":"2025-12-10","close":1651.0},{"date":"2025-12-11","close":1651.0},{"date":"2025-12-12","close":1651.0},{"date":"2025-12-15","close":1651.0},{"date":"2025-12-16","close":1651.0},{"date":"2025-12-17","close":1651.0},{"date":"2025-12-18","close":1651.0},{"date":"2025-12-19","close":1651.0},{"date":"2025-12-22","close":1651.0},{"date":"2025-12-23","close":1651.0},{"date":"2025-12-24","close":1651.0},{"date":"2025-12-26","close":1651.0},{"date":"2025-12-29","close":1651.0},{"date":"2025-12-30","close":1651.0},{"date":"2026-01-02","close":1651.0},{"date":"2026-01-05","close":1651.0},{"date":"2026-01-06","close":1651.0},{"date":"2026-01-07","close":1651.0},{"date":"2026-01-08","close":1651.0},{"date":"2026-01-09","close":1651.0},{"date":"2026-01-12","close":1651.0},{"date":"2026-01-13","close":1651.0},{"date":"2026-01-14","close":1651.0},{"date":"2026-01-15","close":1651.0},{"date":"2026-01-16","close":1651.0},{"date":"2026-01-19","close":1651.0},{"date":"2026-01-20","close":1651.0},{"date":"2026-01-21","close":1651.0},{"date":"2026-01-22","close":1651.0},{"date":"2026-01-23","close":1651.0},{"date":"2026-01-26","close":1651.0},{"date":"2026-01-27","close":1651.0},{"date":"2026-01-28","close":1651.0},{"date":"2026-01-29","close":1651.0},{"date":"2026-01-30","close":1651.0},{"date":"2026-02-02","close":1651.0},{"date":"2026-02-03","close":1651.0},{"date":"2026-02-04","close":1651.0},{"date":"2026-02-05","close":1651.0},{"date":"2026-02-06","close":1651.0},{"date":"2026-02-09","close":1651.0},{"date":"2026-02-10","close":1651.0},{"date":"2026-02-11","close":1651.0},{"date":"2026-02-12","close":1651.0},{"date":"2026-02-13","close":1651.0},{"date":"2026-02-19","close":1651.0},{"date":"2026-02-20","close":1651.0},{"date":"2026-02-23","close":1651.0},{"date":"2026-02-24","close":1651.0},{"date":"2026-02-25","close":1651.0},{"date":"2026-02-26","close":1651.0},{"date":"2026-02-27","close":1651.0},{"date":"2026-03-03","close":1651.0},{"date":"2026-03-04","close":1651.0},{"date":"2026-03-05","close":1651.0},{"date":"2026-03-06","close":1651.0},{"date":"2026-03-09","close":1651.0},{"date":"2026-03-10","close":1651.0},{"date":"2026-03-11","close":1651.0},{"date":"2026-03-12","close":1651.0},{"date":"2026-03-13","close":1651.0},{"date":"2026-03-16","close":1651.0},{"date":"2026-03-17","close":1651.0},{"date":"2026-03-18","close":1651.0},{"date":"2026-03-19","close":1651.0},{"date":"2026-03-20","close":1651.0},{"date":"2026-03-23","close":1651.0},{"date":"2026-03-24","close":1651.0},{"date":"2026-03-25","close":1651.0},{"date":"2026-03-26","close":1651.0},{"date":"2026-03-27","close":1651.0},{"date":"2026-03-30","close":1651.0},{"date":"2026-03-31","close":1651.0},{"date":"2026-04-01","close":1651.0},{"date":"2026-04-02","close":1651.0},{"date":"2026-04-03","close":1651.0},{"date":"2026-04-06","close":1651.0},{"date":"2026-04-07","close":1651.0},{"date":"2026-04-08","close":1651.0},{"date":"2026-04-09","close":1651.0},{"date":"2026-04-10","close":1651.0},{"date":"2026-04-13","close":1651.0},{"date":"2026-04-14","close":1651.0},{"date":"2026-04-15","close":1651.0},{"date":"2026-04-16","close":1651.0},{"date":"2026-04-17","close":1651.0},{"date":"2026-04-20","close":1651.0},{"date":"2026-04-21","close":1651.0},{"date":"2026-04-22","close":1651.0},{"date":"2026-04-23","close":1651.0},{"date":"2026-04-24","close":1651.0},{"date":"2026-04-27","close":1651.0},{"date":"2026-04-28","close":1651.0},{"date":"2026-04-29","close":1651.0},{"date":"2026-04-30","close":1651.0},{"date":"2026-05-04","close":1651.0},{"date":"2026-05-06","close":1651.0},{"date":"2026-05-07","close":1651.0},{"date":"2026-05-08","close":1651.0},{"date":"2026-05-11","close":1651.0},{"date":"2026-05-12","close":1651.0},{"date":"2026-05-13","close":1651.0},{"date":"2026-05-14","close":1651.0},{"date":"2026-05-15","close":1651.0},{"date":"2026-05-18","close":1651.0},{"date":"2026-05-19","close":1651.0},{"date":"2026-05-20","close":1651.0},{"date":"2026-05-21","close":1651.0},{"date":"2026-05-22","close":1651.0},{"date":"2026-05-26","close":1651.0},{"date":"2026-05-27","close":1651.0},{"date":"2026-05-28","close":1651.0},{"date":"2026-05-29","close":1651.0},{"date":"2026-06-01","close":1651.0},{"date":"2026-06-02","close":1651.0},{"date":"2026-06-04","close":1651.0},{"date":"2026-06-05","close":1651.0},{"date":"2026-06-08","close":1651.0},{"date":"2026-06-09","close":1651.0},{"date":"2026-06-10","close":1651.0},{"date":"2026-06-11","close":1651.0},{"date":"2026-06-12","close":1651.0},{"date":"2026-06-15","close":1651.0},{"date":"2026-06-16","close":1651.0},{"date":"2026-06-17","close":1651.0},{"date":"2026-06-18","close":1651.0},{"date":"2026-06-19","close":1651.0},{"date":"2026-06-22","close":1651.0},{"date":"2026-06-23","close":1651.0},{"date":"2026-06-24","close":1651.0},{"date":"2026-06-25","close":1651.0},{"date":"2026-06-26","close":1651.0},{"date":"2026-06-29","close":1651.0},{"date":"2026-06-30","close":1651.0},{"date":"2026-07-01","close":1651.0},{"date":"2026-07-02","close":1651.0},{"date":"2026-07-03","close":1651.0},{"date":"2026-07-06","close":1651.0},{"date":"2026-07-07","close":1651.0},{"date":"2026-07-08","close":1651.0},{"date":"2026-07-09","close":1651.0},{"date":"2026-07-10","close":1651.0},{"date":"2026-07-13","close":1651.0},{"date":"2026-07-14","close":1651.0},{"date":"2026-07-15","close":1651.0},{"date":"2026-07-16","close":1651.0},{"date":"2026-07-20","close":1651.0},{"date":"2026-07-21","close":1651.0},{"date":"2026-07-22","close":1651.0},{"date":"2026-07-23","close":1651.0},{"date":"2026-07-24","close":1651.0},{"date":"2026-07-27","close":1651.0},{"date":"2026-07-28","close":1651.0},{"date":"2026-07-29","close":1651.0},{"date":"2026-07-30","close":1651.0},{"date":"2026-07-31","close":1651.0},{"date":"2026-08-03","close":1651.0},{"date":"2026-08-04","close":1651.0},{"date":"2026-08-05","close":1651.0},{"date":"2026-08-06","close":1651.0},{"date":"2026-08-07","close":1651.0},{"date":"2026-08-10","close":1651.0},{"date":"2026-08-11","close":1651.0},{"date":"2026-08-12","close":1651.0},{"date":"2026-08-13","close":1651.0},{"date":"2026-08-14","close":1651.0},{"date":"2026-08-18","close":1651.0},{"date":"2026-08-19","close":1651.0},{"date":"2026-08-20","close":1651.0},{"date":"2026-08-21","close":1651.0},{"date":"2026-08-24","close":1651.0},{"date":"2026-08-25","close":1651.0},{"date":"2026-08-26","close":1651.0},{"date":"2026-08-27","close":1651.0},{"date":"2026-08-28","close":1651.0},{"date":"2026-08-31","close":1651.0},{"date":"2026-09-01","close":1651.0},{"date":"2026-09-02","close":1651.0},{"date":"2026-09-03","close":1651.0},{"date":"2026-09-04","close":1651.0},{"date":"2026-09-07","close":1651.0},{"date":"2026-09-08","close":1651.0},{"date":"2026-09-09","close":1651.0},{"date":"2026-09-10","close":1651.0},{"date":"2026-09-11","close":1651.0},{"date":"2026-09-14","close":1651.0},{"date":"2026-09-15","close":1651.0},{"date":"2026-09-16","close":1651.0},{"date":"2026-09-17","close":1651.0},{"date":"2026-09-18","close":1651.0},{"date":"2026-09-21","close":1651.0},{"date":"2026-09-22","close":1651.0},{"date":"2026-09-23","close":1651.0},{"date":"2026-09-28","close":1651.0},{"date":"2026-09-29","close":1651.0},{"date":"2026-09-30","close":1651.0},{"date":"2026-10-01","close":1651.0},{"date":"2026-10-02","close":1651.0},{"date":"2026-10-06","close":1651.0},{"date":"2026-10-07","close":1651.0},{"date":"2026-10-08","close":1651.0},{"date":"2026-10-12","close":1651.0},{"date":"2026-10-13","close":1651.0},{"date":"2026-10-14","close":1651.0},{"date":"2026-10-15","close":1651.0},{"date":"2026-10-16","close":1651.0},{"date":"2026-10-19","close":1651.0},{"date":"2026-10-20","close":1651.0},{"date":"2026-10-21","close":1651.0},{"date":"2026-10-22","close":1651.0},{"date":"2026-10-23","close":1651.0}],"chart_data":[{"date":"2024-10-24","open":4540,"high":4540,"low":4540,"close":4540,"volume":0,"rsi_14":0.0,"sma_20":5638.95,"sma_60":6973.77,"sma_120":6461.83},{"date":"2024-10-25","open":4540,"high":4540,"low":4540,"close":4540,"volume":0,"rsi_14":100.0,"sma_20":5525.7,"sma_60":6970.13,"sma_120":6456.86},{"date":"2024-10-28","open":4540,"high":4540,"low":4540,"close":4540,"volume":0,"rsi_14":100.0,"sma_20":5436.6,"sma_60":6964.2,"sma_120":6451.59},{"date":"2024-10-29","open":4540,"high":4540,"low":4540,"close":4540,"volume":0,"rsi_14":100.0,"sma_20":5358.45,"sma_60":6960.0,"sma_120":6447.38},{"date":"2024-10-30","open":5220,"high":5220,"low":4625,"close":4710,"volume":124764,"rsi_14":0.0,"sma_20":5269.15,"sma_60":6945.18,"sma_120":6438.35},{"date":"2024-10-31","open":5070,"high":5070,"low":4570,"close":4710,"volume":50431,"rsi_14":0.0,"sma_20":5189.65,"sma_60":6930.18,"sma_120":6429.98},{"date":"2024-11-01","open":4695,"high":5170,"low":4360,"close":4970,"volume":76116,"rsi_14":33.77,"sma_20":5156.5,"sma_60":6919.52,"sma_120":6422.93},{"date":"2024-11-04","open":5250,"high":5250,"low":4970,"close":5000,"volume":45071,"rsi_14":36.25,"sma_20":5145.5,"sma_60":6909.53,"sma_120":6414.87},{"date":"2024-11-05","open":5010,"high":5090,"low":4880,"close":4995,"volume":29542,"rsi_14":36.02,"sma_20":5134.25,"sma_60":6898.9,"sma_120":6406.48},{"date":"2024-11-06","open":4995,"high":5200,"low":4800,"close":5170,"volume":47375,"rsi_14":47.45,"sma_20":5131.75,"sma_60":6863.0,"sma_120":6399.56},{"date":"2024-11-07","open":5040,"high":5060,"low":4850,"close":5050,"volume":21718,"rsi_14":42.27,"sma_20":5123.25,"sma_60":6815.92,"sma_120":6391.25},{"date":"2024-11-08","open":5030,"high":5050,"low":4800,"close":4925,"volume":46682,"rsi_14":37.96,"sma_20":5108.5,"sma_60":6764.45,"sma_120":6381.13},{"date":"2024-11-11","open":4925,"high":5120,"low":4660,"close":5050,"volume":68977,"rsi_14":43.7,"sma_20":5100.0,"sma_60":6721.18,"sma_120":6373.49},{"date":"2024-11-12","open":4955,"high":5130,"low":4925,"close":5070,"volume":30477,"rsi_14":44.53,"sma_20":5092.5,"sma_60":6682.08,"sma_120":6367.84},{"date":"2024-11-13","open":5100,"high":5190,"low":4865,"close":5070,"volume":37374,"rsi_14":44.53,"sma_20":5085.0,"sma_60":6649.32,"sma_120":6364.01},{"date":"2024-11-14","open":5220,"high":5300,"low":4960,"close":4990,"volume":40272,"rsi_14":42.07,"sma_20":5073.5,"sma_60":6614.25,"sma_120":6359.99},{"date":"2024-11-15","open":4970,"high":4980,"low":4800,"close":4895,"volume":11870,"rsi_14":39.48,"sma_20":5057.25,"sma_60":6580.48,"sma_120":6354.99},{"date":"2024-11-18","open":4880,"high":4880,"low":4450,"close":4530,"volume":40841,"rsi_14":31.94,"sma_20":5022.75,"sma_60":6513.03,"sma_120":6347.52},{"date":"2024-11-19","open":4500,"high":4750,"low":4455,"close":4700,"volume":37274,"rsi_14":49.68,"sma_20":4996.75,"sma_60":6430.22,"sma_120":6342.24},{"date":"2024-11-20","open":4700,"high":5040,"low":4510,"close":4770,"volume":22069,"rsi_14":51.83,"sma_20":4974.25,"sma_60":6347.98,"sma_120":6335.33},{"date":"2024-11-21","open":4765,"high":4770,"low":4500,"close":4700,"volume":12425,"rsi_14":40.69,"sma_20":4948.25,"sma_60":6273.98,"sma_120":6326.69},{"date":"2024-11-22","open":4605,"high":4800,"low":4580,"close":4795,"volume":21855,"rsi_14":43.23,"sma_20":4927.0,"sma_60":6200.6,"sma_120":6317.88},{"date":"2024-11-25","open":4795,"high":5100,"low":4750,"close":4800,"volume":36485,"rsi_14":43.56,"sma_20":4906.0,"sma_60":6147.23,"sma_120":6310.46},{"date":"2024-11-26","open":5080,"high":5190,"low":4820,"close":5170,"volume":78673,"rsi_14":50.0,"sma_20":4903.5,"sma_60":6108.85,"sma_120":6305.54},{"date":"2024-11-27","open":5480,"high":6670,"low":5110,"close":6390,"volume":286782,"rsi_14":73.84,"sma_20":4987.5,"sma_60":6082.95,"sma_120":6312.62},{"date":"2024-11-28","open":6410,"high":7050,"low":5900,"close":6500,"volume":282934,"rsi_14":78.18,"sma_20":5077.0,"sma_60":6062.52,"sma_120":6319.27},{"date":"2024-11-29","open":6260,"high":6600,"low":6050,"close":6160,"volume":66002,"rsi_14":68.44,"sma_20":5136.5,"sma_60":6027.03,"sma_120":6323.37},{"date":"2024-12-02","open":6550,"high":6590,"low":6070,"close":6410,"volume":56600,"rsi_14":70.68,"sma_20":5207.0,"sma_60":5998.02,"sma_120":6331.66},{"date":"2024-12-03","open":6410,"high":6850,"low":6410,"close":6710,"volume":83669,"rsi_14":73.16,"sma_20":5292.75,"sma_60":5973.42,"sma_120":6341.49},{"date":"2024-12-04","open":6330,"high":6740,"low":6330,"close":6560,"volume":87388,"rsi_14":71.75,"sma_20":5362.25,"sma_60":5944.02,"sma_120":6350.07},{"date":"2024-12-05","open":6560,"high":6700,"low":6420,"close":6420,"volume":34531,"rsi_14":70.86,"sma_20":5430.75,"sma_60":5915.17,"sma_120":6357.59},{"date":"2024-12-06","open":6700,"high":6740,"low":6200,"close":6450,"volume":95659,"rsi_14":78.92,"sma_20":5507.0,"sma_60":5871.28,"sma_120":6365.64},{"date":"2024-12-09","open":7050,"high":8240,"low":6000,"close":6230,"volume":341131,"rsi_14":72.7,"sma_20":5566.0,"sma_60":5818.75,"sma_120":6371.57},{"date":"2024-12-10","open":6240,"high":6290,"low":5920,"close":6110,"volume":63025,"rsi_14":69.59,"sma_20":5618.0,"sma_60":5751.95,"sma_120":6374.59},{"date":"2024-12-11","open":6000,"high":6220,"low":5850,"close":6070,"volume":71958,"rsi_14":70.21,"sma_20":5668.0,"sma_60":5715.92,"sma_120":6369.89},{"date":"2024-12-12","open":6070,"high":6300,"low":5900,"close":6300,"volume":38629,"rsi_14":71.35,"sma_20":5733.5,"sma_60":5688.52,"sma_120":6360.69},{"date":"2024-12-13","open":6160,"high":6240,"low":5890,"close":6010,"volume":31244,"rsi_14":65.88,"sma_20":5789.25,"sma_60":5665.67,"sma_120":6352.14},{"date":"2024-12-16","open":6010,"high":6010,"low":5400,"close":5850,"volume":57780,"rsi_14":59.44,"sma_20":5855.25,"sma_60":5642.25,"sma_120":6349.25},{"date":"2024-12-17","open":5800,"high":5900,"low":5510,"close":5820,"volume":8499,"rsi_14":38.17,"sma_20":5911.25,"sma_60":5603.4,"sma_120":6343.52},{"date":"2024-12-18","open":5820,"high":6600,"low":5820,"close":6300,"volume":109625,"rsi_14":46.4,"sma_20":5987.75,"sma_60":5575.8,"sma_120":6345.15},{"date":"2024-12-19","open":6300,"high":6350,"low":5900,"close":6030,"volume":50386,"rsi_14":47.6,"sma_20":6054.25,"sma_60":5547.15,"sma_120":6341.27},{"date":"2024-12-20","open":6040,"high":6180,"low":5720,"close":5800,"volume":42991,"rsi_14":38.66,"sma_20":6104.5,"sma_60":5519.07,"sma_120":6337.87},{"date":"2024-12-23","open":5880,"high":5880,"low":4800,"close":5080,"volume":91550,"rsi_14":23.79,"sma_20":6118.5,"sma_60":5487.03,"sma_120":6331.05},{"date":"2024-12-24","open":5040,"high":5420,"low":5000,"close":5000,"volume":41620,"rsi_14":24.34,"sma_20":6110.0,"sma_60":5457.32,"sma_120":6323.76},{"date":"2024-12-26","open":5000,"high":5190,"low":4820,"close":4915,"volume":42904,"rsi_14":24.79,"sma_20":6036.25,"sma_60":5430.97,"sma_120":6314.23},{"date":"2024-12-27","open":4865,"high":4945,"low":4380,"close":4730,"volume":93139,"rsi_14":22.61,"sma_20":5947.75,"sma_60":5404.8,"sma_120":6301.43},{"date":"2024-12-30","open":4730,"high":5300,"low":4580,"close":5190,"volume":153199,"rsi_14":34.62,"sma_20":5899.25,"sma_60":5397.42,"sma_120":6289.11},{"date":"2025-01-02","open":5300,"high":5300,"low":4890,"close":5060,"volume":44918,"rsi_14":34.51,"sma_20":5831.75,"sma_60":5394.75,"sma_120":6274.27},{"date":"2025-01-03","open":5050,"high":5050,"low":4595,"close":4770,"volume":86399,"rsi_14":32.14,"sma_20":5734.75,"sma_60":5387.25,"sma_120":6261.32},{"date":"2025-01-06","open":4800,"high":4800,"low":4500,"close":4660,"volume":79323,"rsi_14":26.7,"sma_20":5639.75,"sma_60":5377.92,"sma_120":6246.12},{"date":"2025-01-07","open":4615,"high":4670,"low":4100,"close":4295,"volume":119421,"rsi_14":26.15,"sma_20":5533.5,"sma_60":5362.5,"sma_120":6224.14},{"date":"2025-01-08","open":4295,"high":4350,"low":3990,"close":4130,"volume":87404,"rsi_14":26.11,"sma_20":5417.5,"sma_60":5344.33,"sma_120":6202.03},{"date":"2025-01-09","open":4140,"high":4465,"low":4140,"close":4290,"volume":71674,"rsi_14":29.49,"sma_20":5320.5,"sma_60":5328.83,"sma_120":6182.79},{"date":"2025-01-10","open":4320,"high":4320,"low":3810,"close":3845,"volume":114397,"rsi_14":16.78,"sma_20":5207.25,"sma_60":5305.92,"sma_120":6161.76},{"date":"2025-01-13","open":3845,"high":3920,"low":2950,"close":3195,"volume":241247,"rsi_14":15.21,"sma_20":5063.5,"sma_60":5272.17,"sma_120":6137.51},{"date":"2025-01-14","open":3190,"high":3900,"low":3000,"close":3335,"volume":310538,"rsi_14":19.07,"sma_20":4915.25,"sma_60":5240.75,"sma_120":6117.88},{"date":"2025-01-15","open":3270,"high":3410,"low":3015,"close":3235,"volume":84839,"rsi_14":22.59,"sma_20":4776.5,"sma_60":5207.67,"sma_120":6098.75},{"date":"2025-01-16","open":3155,"high":3275,"low":2950,"close":3005,"volume":105320,"rsi_14":21.62,"sma_20":4634.25,"sma_60":5170.75,"sma_120":6076.37},{"date":"2025-01-17","open":3045,"high":3195,"low":2950,"close":3030,"volume":45233,"rsi_14":22.72,"sma_20":4494.75,"sma_60":5134.25,"sma_120":6055.44},{"date":"2025-01-20","open":3105,"high":3145,"low":3035,"close":3055,"volume":18148,"rsi_14":24.58,"sma_20":4332.5,"sma_60":5098.17,"sma_120":6037.78},{"date":"2025-01-21","open":3065,"high":3065,"low":2830,"close":2835,"volume":55381,"rsi_14":11.46,"sma_20":4172.75,"sma_60":5058.42,"sma_120":6016.09},{"date":"2025-01-22","open":2835,"high":2895,"low":2380,"close":2685,"volume":183491,"rsi_14":11.38,"sma_20":4017.0,"sma_60":5016.17,"sma_120":5993.15},{"date":"2025-01-23","open":2595,"high":3490,"low":2500,"close":2565,"volume":1237786,"rsi_14":12.05,"sma_20":3891.25,"sma_60":4971.92,"sma_120":5968.06},{"date":"2025-01-24","open":2380,"high":2650,"low":2185,"close":2445,"volume":143593,"rsi_14":12.01,"sma_20":3763.5,"sma_60":4925.67,"sma_120":5942.83},{"date":"2025-01-31","open":2400,"high":2410,"low":2260,"close":2280,"volume":71507,"rsi_14":12.89,"sma_20":3631.75,"sma_60":4885.17,"sma_120":5915.18},{"date":"2025-02-03","open":2280,"high":2295,"low":2110,"close":2130,"volume":29230,"rsi_14":12.96,"sma_20":3501.75,"sma_60":4842.17,"sma_120":5886.18},{"date":"2025-02-04","open":2085,"high":2765,"low":2085,"close":2360,"volume":586683,"rsi_14":15.16,"sma_20":3360.25,"sma_60":4798.67,"sma_120":5859.09},{"date":"2025-02-05","open":2590,"high":2915,"low":2395,"close":2550,"volume":459327,"rsi_14":24.25,"sma_20":3234.75,"sma_60":4757.83,"sma_120":5833.68},{"date":"2025-02-06","open":2625,"high":2635,"low":2495,"close":2505,"volume":39942,"rsi_14":31.94,"sma_20":3121.5,"sma_60":4716.33,"sma_120":5807.62},{"date":"2025-02-07","open":2505,"high":2505,"low":2370,"close":2420,"volume":43113,"rsi_14":25.34,"sma_20":3009.5,"sma_60":4670.5,"sma_120":5766.75},{"date":"2025-02-10","open":2335,"high":2405,"low":2300,"close":2330,"volume":49781,"rsi_14":25.47,"sma_20":2911.25,"sma_60":4625.17,"sma_120":5720.54},{"date":"2025-02-11","open":2280,"high":2865,"low":2280,"close":2465,"volume":415555,"rsi_14":34.57,"sma_20":2828.0,"sma_60":4584.17,"sma_120":5674.31},{"date":"2025-02-12","open":2470,"high":2800,"low":2450,"close":2495,"volume":147770,"rsi_14":34.76,"sma_20":2738.25,"sma_60":4541.58,"sma_120":5631.38},{"date":"2025-02-13","open":2450,"high":2580,"low":2300,"close":2300,"volume":125170,"rsi_14":30.39,"sma_20":2661.0,"sma_60":4495.42,"sma_120":5588.75},{"date":"2025-02-14","open":2305,"high":2380,"low":2185,"close":2255,"volume":46343,"rsi_14":33.43,"sma_20":2614.0,"sma_60":4448.5,"sma_120":5548.91},{"date":"2025-02-17","open":2360,"high":2360,"low":2135,"close":2215,"volume":36791,"rsi_14":35.67,"sma_20":2558.0,"sma_60":4402.25,"sma_120":5508.25},{"date":"2025-02-18","open":2215,"high":2285,"low":2145,"close":2160,"volume":37061,"rsi_14":37.14,"sma_20":2504.25,"sma_60":4356.67,"sma_120":5468.57},{"date":"2025-02-19","open":2125,"high":2335,"low":2120,"close":2165,"volume":86271,"rsi_14":40.41,"sma_20":2462.25,"sma_60":4317.25,"sma_120":5415.14},{"date":"2025-02-20","open":2160,"high":2205,"low":2110,"close":2125,"volume":41811,"rsi_14":44.19,"sma_20":2417.0,"sma_60":4274.33,"sma_120":5352.27},{"date":"2025-02-21","open":2140,"high":2490,"low":2125,"close":2320,"volume":74950,"rsi_14":56.88,"sma_20":2380.25,"sma_60":4233.5,"sma_120":5290.74},{"date":"2025-02-24","open":2320,"high":2990,"low":2300,"close":2600,"volume":841263,"rsi_14":58.39,"sma_20":2368.5,"sma_60":4198.5,"sma_120":5236.24},{"date":"2025-02-25","open":2550,"high":2725,"low":2500,"close":2530,"volume":139199,"rsi_14":49.24,"sma_20":2360.75,"sma_60":4160.75,"sma_120":5180.68},{"date":"2025-02-26","open":2535,"high":2785,"low":2505,"close":2540,"volume":60585,"rsi_14":51.37,"sma_20":2359.5,"sma_60":4123.08,"sma_120":5135.16},{"date":"2025-02-27","open":2550,"high":2630,"low":2410,"close":2540,"volume":94225,"rsi_14":55.04,"sma_20":2364.25,"sma_60":4079.25,"sma_120":5094.05},{"date":"2025-02-28","open":2560,"high":2560,"low":2350,"close":2350,"volume":42356,"rsi_14":50.78,"sma_20":2367.75,"sma_60":4011.92,"sma_120":5047.43},{"date":"2025-03-04","open":2370,"high":2560,"low":2300,"close":2350,"volume":33718,"rsi_14":45.02,"sma_20":2378.75,"sma_60":3942.75,"sma_120":5002.63},{"date":"2025-03-05","open":2350,"high":2395,"low":2200,"close":2280,"volume":30223,"rsi_14":41.0,"sma_20":2374.75,"sma_60":3878.08,"sma_120":4952.56},{"date":"2025-03-06","open":2270,"high":2315,"low":2210,"close":2285,"volume":11017,"rsi_14":49.25,"sma_20":2361.5,"sma_60":3809.33,"sma_120":4903.68},{"date":"2025-03-07","open":2275,"high":2375,"low":2245,"close":2335,"volume":19155,"rsi_14":53.96,"sma_20":2353.0,"sma_60":3736.42,"sma_120":4854.92},{"date":"2025-03-10","open":2235,"high":2260,"low":2125,"close":2140,"volume":41164,"rsi_14":46.78,"sma_20":2339.0,"sma_60":3662.75,"sma_120":4803.38},{"date":"2025-03-11","open":2110,"high":2110,"low":1919,"close":2020,"volume":80646,"rsi_14":44.31,"sma_20":2323.5,"sma_60":3589.42,"sma_120":4752.29},{"date":"2025-03-12","open":2020,"high":2140,"low":1999,"close":2055,"volume":32855,"rsi_14":45.63,"sma_20":2303.0,"sma_60":3516.17,"sma_120":4693.73},{"date":"2025-03-13","open":2145,"high":2145,"low":2020,"close":2045,"volume":14929,"rsi_14":46.75,"sma_20":2280.5,"sma_60":3446.42,"sma_120":4632.58},{"date":"2025-03-14","open":2060,"high":2550,"low":2015,"close":2200,"volume":239616,"rsi_14":44.96,"sma_20":2275.5,"sma_60":3381.25,"sma_120":4566.6},{"date":"2025-03-17","open":2165,"high":2370,"low":2035,"close":2135,"volume":85127,"rsi_14":26.15,"sma_20":2269.5,"sma_60":3315.67,"sma_120":4515.79},{"date":"2025-03-18","open":2000,"high":2400,"low":2000,"close":2380,"volume":257488,"rsi_14":43.48,"sma_20":2277.75,"sma_60":3250.33,"sma_120":4469.43},{"date":"2025-03-19","open":2555,"high":3090,"low":2365,"close":2790,"volume":583160,"rsi_14":58.06,"sma_20":2309.25,"sma_60":3196.67,"sma_120":4431.17},{"date":"2025-03-20","open":2790,"high":3565,"low":2750,"close":3300,"volume":878671,"rsi_14":68.45,"sma_20":2366.0,"sma_60":3154.17,"sma_120":4398.21},{"date":"2025-03-21","open":3300,"high":3385,"low":2975,"close":2975,"volume":217108,"rsi_14":64.24,"sma_20":2408.5,"sma_60":3106.75,"sma_120":4355.07},{"date":"2025-03-24","open":2685,"high":2975,"low":2450,"close":2700,"volume":121871,"rsi_14":57.09,"sma_20":2427.5,"sma_60":3046.75,"sma_120":4311.27},{"date":"2025-03-25","open":2700,"high":3510,"low":2700,"close":3510,"volume":414217,"rsi_14":69.16,"sma_20":2473.0,"sma_60":3004.75,"sma_120":4275.95},{"date":"2025-03-26","open":4070,"high":4365,"low":2940,"close":3100,"volume":1100362,"rsi_14":61.27,"sma_20":2501.5,"sma_60":2959.75,"sma_120":4239.41},{"date":"2025-03-27","open":3100,"high":4030,"low":3050,"close":4030,"volume":1118233,"rsi_14":68.85,"sma_20":2576.0,"sma_60":2942.25,"sma_120":4214.64},{"date":"2025-03-28","open":4065,"high":4250,"low":3505,"close":3560,"volume":489359,"rsi_14":64.88,"sma_20":2627.0,"sma_60":2918.25,"sma_120":4187.78},{"date":"2025-03-31","open":3210,"high":3530,"low":2900,"close":3105,"volume":270392,"rsi_14":60.63,"sma_20":2664.75,"sma_60":2888.08,"sma_120":4159.52},{"date":"2025-04-01","open":3325,"high":3410,"low":2915,"close":3050,"volume":215216,"rsi_14":59.71,"sma_20":2699.75,"sma_60":2860.08,"sma_120":4132.44},{"date":"2025-04-02","open":3250,"high":3550,"low":2990,"close":3015,"volume":194711,"rsi_14":59.42,"sma_20":2736.5,"sma_60":2823.83,"sma_120":4110.62},{"date":"2025-04-03","open":2900,"high":3125,"low":2115,"close":2115,"volume":547299,"rsi_14":49.28,"sma_20":2728.0,"sma_60":2774.75,"sma_120":4084.75},{"date":"2025-04-04","open":1994,"high":2195,"low":1730,"close":1918,"volume":692765,"rsi_14":48.2,"sma_20":2707.15,"sma_60":2727.22,"sma_120":4057.23},{"date":"2025-04-07","open":1650,"high":2080,"low":1568,"close":1651,"volume":421356,"rsi_14":43.97,"sma_20":2682.7,"sma_60":2677.07,"sma_120":4027.49},{"date":"2025-04-08","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":39.9,"sma_20":2664.25,"sma_60":2633.0,"sma_120":3997.75},{"date":"2025-04-09","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":33.92,"sma_20":2644.05,"sma_60":2591.68,"sma_120":3968.01},{"date":"2025-04-10","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":36.22,"sma_20":2624.35,"sma_60":2547.7,"sma_120":3938.27},{"date":"2025-04-11","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":38.42,"sma_20":2596.9,"sma_60":2511.13,"sma_120":3908.53},{"date":"2025-04-14","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":25.01,"sma_20":2572.7,"sma_60":2485.4,"sma_120":3878.78},{"date":"2025-04-15","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":28.11,"sma_20":2536.25,"sma_60":2457.33,"sma_120":3849.04},{"date":"2025-04-16","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":0.0,"sma_20":2479.3,"sma_60":2430.93,"sma_120":3819.3},{"date":"2025-04-17","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":0.0,"sma_20":2396.85,"sma_60":2408.37,"sma_120":3789.56},{"date":"2025-04-18","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":0.0,"sma_20":2330.65,"sma_60":2385.38,"sma_120":3759.82},{"date":"2025-04-21","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":0.0,"sma_20":2278.2,"sma_60":2361.98,"sma_120":3730.07},{"date":"2025-04-22","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":0.0,"sma_20":2185.25,"sma_60":2342.25,"sma_120":3700.33},{"date":"2025-04-23","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":0.0,"sma_20":2112.8,"sma_60":2325.02,"sma_120":3670.59},{"date":"2025-04-24","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":0.0,"sma_20":1993.85,"sma_60":2309.78,"sma_120":3640.85},{"date":"2025-04-25","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1898.4,"sma_60":2296.55,"sma_120":3611.11},{"date":"2025-04-28","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1825.7,"sma_60":2286.07,"sma_120":3585.62},{"date":"2025-04-29","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1755.75,"sma_60":2278.08,"sma_120":3560.12},{"date":"2025-04-30","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1687.55,"sma_60":2266.27,"sma_120":3532.47},{"date":"2025-05-02","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1664.35,"sma_60":2251.28,"sma_120":3504.56},{"date":"2025-05-07","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":2237.05,"sma_120":3476.69},{"date":"2025-05-08","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":2224.23,"sma_120":3447.37},{"date":"2025-05-09","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":2212.92,"sma_120":3419.04},{"date":"2025-05-12","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":2199.35,"sma_120":3391.76},{"date":"2025-05-13","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":2185.28,"sma_120":3363.43},{"date":"2025-05-14","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":2174.47,"sma_120":3334.94},{"date":"2025-05-15","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":2164.4,"sma_120":3306.45},{"date":"2025-05-16","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":2155.0,"sma_120":3278.62},{"date":"2025-05-19","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":2146.52,"sma_120":3251.59},{"date":"2025-05-20","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":2137.95,"sma_120":3227.6},{"date":"2025-05-21","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":2130.05,"sma_120":3202.19},{"date":"2025-05-22","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":2118.9,"sma_120":3176.2},{"date":"2025-05-23","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":2103.08,"sma_120":3150.79},{"date":"2025-05-26","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":2088.43,"sma_120":3124.59},{"date":"2025-05-27","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":2073.62,"sma_120":3098.35},{"date":"2025-05-28","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":2058.8,"sma_120":3069.03},{"date":"2025-05-29","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":2047.15,"sma_120":3029.53},{"date":"2025-05-30","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":2035.5,"sma_120":2989.12},{"date":"2025-06-02","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":2025.02,"sma_120":2951.55},{"date":"2025-06-04","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":2014.45,"sma_120":2911.89},{"date":"2025-06-05","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":2003.05,"sma_120":2869.73},{"date":"2025-06-09","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1994.9,"sma_120":2828.82},{"date":"2025-06-10","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1988.75,"sma_120":2789.08},{"date":"2025-06-11","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1982.02,"sma_120":2749.09},{"date":"2025-06-12","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1975.45,"sma_120":2710.93},{"date":"2025-06-13","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1966.3,"sma_120":2673.78},{"date":"2025-06-16","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1958.23,"sma_120":2636.95},{"date":"2025-06-17","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1946.08,"sma_120":2598.21},{"date":"2025-06-18","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1927.1,"sma_120":2561.88},{"date":"2025-06-19","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1899.62,"sma_120":2526.89},{"date":"2025-06-20","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1877.55,"sma_120":2492.15},{"date":"2025-06-23","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1860.07,"sma_120":2453.41},{"date":"2025-06-24","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1829.08,"sma_120":2416.92},{"date":"2025-06-25","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1804.93,"sma_120":2382.34},{"date":"2025-06-26","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1765.28,"sma_120":2353.77},{"date":"2025-06-27","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1733.47,"sma_120":2325.86},{"date":"2025-06-30","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1709.23,"sma_120":2298.66},{"date":"2025-07-01","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1685.92,"sma_120":2273.0},{"date":"2025-07-02","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1663.18,"sma_120":2243.51},{"date":"2025-07-03","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1655.45,"sma_120":2215.1},{"date":"2025-07-04","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1651.0,"sma_120":2189.11},{"date":"2025-07-07","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1651.0,"sma_120":2164.03},{"date":"2025-07-08","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1651.0,"sma_120":2142.0},{"date":"2025-07-09","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1651.0,"sma_120":2121.34},{"date":"2025-07-10","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1651.0,"sma_120":2099.35},{"date":"2025-07-11","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1651.0,"sma_120":2081.07},{"date":"2025-07-14","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1651.0,"sma_120":2068.2},{"date":"2025-07-15","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1651.0,"sma_120":2054.17},{"date":"2025-07-16","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1651.0,"sma_120":2040.97},{"date":"2025-07-17","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1651.0,"sma_120":2029.68},{"date":"2025-07-18","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1651.0,"sma_120":2018.19},{"date":"2025-07-21","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1651.0,"sma_120":2006.49},{"date":"2025-07-22","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1651.0,"sma_120":1996.62},{"date":"2025-07-23","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1651.0,"sma_120":1988.01},{"date":"2025-07-24","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1651.0,"sma_120":1980.39},{"date":"2025-07-25","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1651.0,"sma_120":1973.78},{"date":"2025-07-28","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1651.0,"sma_120":1968.53},{"date":"2025-07-29","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1651.0,"sma_120":1964.54},{"date":"2025-07-30","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1651.0,"sma_120":1958.63},{"date":"2025-07-31","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1651.0,"sma_120":1951.14},{"date":"2025-08-01","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1651.0,"sma_120":1944.03},{"date":"2025-08-04","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1651.0,"sma_120":1937.62},{"date":"2025-08-05","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1651.0,"sma_120":1931.96},{"date":"2025-08-06","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1651.0,"sma_120":1925.17},{"date":"2025-08-07","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1651.0,"sma_120":1918.14},{"date":"2025-08-08","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1651.0,"sma_120":1912.73},{"date":"2025-08-11","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1651.0,"sma_120":1907.7},{"date":"2025-08-12","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1651.0,"sma_120":1903.0},{"date":"2025-08-13","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1651.0,"sma_120":1898.76},{"date":"2025-08-14","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1651.0,"sma_120":1894.47},{"date":"2025-08-18","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1651.0,"sma_120":1890.53},{"date":"2025-08-19","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1651.0,"sma_120":1884.95},{"date":"2025-08-20","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1651.0,"sma_120":1877.04},{"date":"2025-08-21","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1651.0,"sma_120":1869.72},{"date":"2025-08-22","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1651.0,"sma_120":1862.31},{"date":"2025-08-25","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1651.0,"sma_120":1854.9},{"date":"2025-08-26","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1651.0,"sma_120":1849.08},{"date":"2025-08-27","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1651.0,"sma_120":1843.25},{"date":"2025-08-28","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1651.0,"sma_120":1838.01},{"date":"2025-08-29","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1651.0,"sma_120":1832.72},{"date":"2025-09-01","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1651.0,"sma_120":1827.03},{"date":"2025-09-02","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1651.0,"sma_120":1822.95},{"date":"2025-09-03","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1651.0,"sma_120":1819.88},{"date":"2025-09-04","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1651.0,"sma_120":1816.51},{"date":"2025-09-05","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1651.0,"sma_120":1813.22},{"date":"2025-09-08","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1651.0,"sma_120":1808.65},{"date":"2025-09-09","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1651.0,"sma_120":1804.62},{"date":"2025-09-10","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1651.0,"sma_120":1798.54},{"date":"2025-09-11","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1651.0,"sma_120":1789.05},{"date":"2025-09-12","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1651.0,"sma_120":1775.31},{"date":"2025-09-15","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1651.0,"sma_120":1764.28},{"date":"2025-09-16","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1651.0,"sma_120":1755.53},{"date":"2025-09-17","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1651.0,"sma_120":1740.04},{"date":"2025-09-18","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1651.0,"sma_120":1727.97},{"date":"2025-09-19","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1651.0,"sma_120":1708.14},{"date":"2025-09-22","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1651.0,"sma_120":1692.23},{"date":"2025-09-23","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1651.0,"sma_120":1680.12},{"date":"2025-09-24","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1651.0,"sma_120":1668.46},{"date":"2025-09-25","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1651.0,"sma_120":1657.09},{"date":"2025-09-26","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1651.0,"sma_120":1653.22},{"date":"2025-09-29","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1651.0,"sma_120":1651.0},{"date":"2025-09-30","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1651.0,"sma_120":1651.0},{"date":"2025-10-01","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1651.0,"sma_120":1651.0},{"date":"2025-10-02","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1651.0,"sma_120":1651.0},{"date":"2025-10-10","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1651.0,"sma_120":1651.0},{"date":"2025-10-13","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1651.0,"sma_120":1651.0},{"date":"2025-10-14","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1651.0,"sma_120":1651.0},{"date":"2025-10-15","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1651.0,"sma_120":1651.0},{"date":"2025-10-16","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1651.0,"sma_120":1651.0},{"date":"2025-10-17","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1651.0,"sma_120":1651.0},{"date":"2025-10-20","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1651.0,"sma_120":1651.0},{"date":"2025-10-21","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1651.0,"sma_120":1651.0},{"date":"2025-10-22","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1651.0,"sma_120":1651.0},{"date":"2025-10-23","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1651.0,"sma_120":1651.0},{"date":"2025-10-24","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1651.0,"sma_120":1651.0},{"date":"2025-10-27","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1651.0,"sma_120":1651.0},{"date":"2025-10-28","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1651.0,"sma_120":1651.0},{"date":"2025-10-29","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1651.0,"sma_120":1651.0},{"date":"2025-10-30","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1651.0,"sma_120":1651.0},{"date":"2025-10-31","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1651.0,"sma_120":1651.0},{"date":"2025-11-03","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1651.0,"sma_120":1651.0},{"date":"2025-11-04","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1651.0,"sma_120":1651.0},{"date":"2025-11-05","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1651.0,"sma_120":1651.0},{"date":"2025-11-06","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1651.0,"sma_120":1651.0},{"date":"2025-11-07","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1651.0,"sma_120":1651.0},{"date":"2025-11-10","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1651.0,"sma_120":1651.0},{"date":"2025-11-11","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1651.0,"sma_120":1651.0},{"date":"2025-11-12","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1651.0,"sma_120":1651.0},{"date":"2025-11-13","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1651.0,"sma_120":1651.0},{"date":"2025-11-14","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1651.0,"sma_120":1651.0},{"date":"2025-11-17","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1651.0,"sma_120":1651.0},{"date":"2025-11-18","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1651.0,"sma_120":1651.0},{"date":"2025-11-19","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1651.0,"sma_120":1651.0},{"date":"2025-11-20","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1651.0,"sma_120":1651.0},{"date":"2025-11-21","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1651.0,"sma_120":1651.0},{"date":"2025-11-24","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1651.0,"sma_120":1651.0},{"date":"2025-11-25","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1651.0,"sma_120":1651.0},{"date":"2025-11-26","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1651.0,"sma_120":1651.0},{"date":"2025-11-27","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1651.0,"sma_120":1651.0},{"date":"2025-11-28","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1651.0,"sma_120":1651.0},{"date":"2025-12-01","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1651.0,"sma_120":1651.0},{"date":"2025-12-02","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1651.0,"sma_120":1651.0},{"date":"2025-12-03","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1651.0,"sma_120":1651.0},{"date":"2025-12-04","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1651.0,"sma_120":1651.0},{"date":"2025-12-05","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1651.0,"sma_120":1651.0},{"date":"2025-12-08","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1651.0,"sma_120":1651.0},{"date":"2025-12-09","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1651.0,"sma_120":1651.0},{"date":"2025-12-10","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1651.0,"sma_120":1651.0},{"date":"2025-12-11","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1651.0,"sma_120":1651.0},{"date":"2025-12-12","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1651.0,"sma_120":1651.0},{"date":"2025-12-15","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1651.0,"sma_120":1651.0},{"date":"2025-12-16","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1651.0,"sma_120":1651.0},{"date":"2025-12-17","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1651.0,"sma_120":1651.0},{"date":"2025-12-18","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1651.0,"sma_120":1651.0},{"date":"2025-12-19","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1651.0,"sma_120":1651.0},{"date":"2025-12-22","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1651.0,"sma_120":1651.0},{"date":"2025-12-23","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1651.0,"sma_120":1651.0},{"date":"2025-12-24","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1651.0,"sma_120":1651.0},{"date":"2025-12-26","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1651.0,"sma_120":1651.0},{"date":"2025-12-29","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1651.0,"sma_120":1651.0},{"date":"2025-12-30","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1651.0,"sma_120":1651.0},{"date":"2026-01-02","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1651.0,"sma_120":1651.0},{"date":"2026-01-05","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1651.0,"sma_120":1651.0},{"date":"2026-01-06","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1651.0,"sma_120":1651.0},{"date":"2026-01-07","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1651.0,"sma_120":1651.0},{"date":"2026-01-08","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1651.0,"sma_120":1651.0},{"date":"2026-01-09","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1651.0,"sma_120":1651.0},{"date":"2026-01-12","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1651.0,"sma_120":1651.0},{"date":"2026-01-13","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1651.0,"sma_120":1651.0},{"date":"2026-01-14","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1651.0,"sma_120":1651.0},{"date":"2026-01-15","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1651.0,"sma_120":1651.0},{"date":"2026-01-16","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1651.0,"sma_120":1651.0},{"date":"2026-01-19","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1651.0,"sma_120":1651.0},{"date":"2026-01-20","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1651.0,"sma_120":1651.0},{"date":"2026-01-21","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1651.0,"sma_120":1651.0},{"date":"2026-01-22","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1651.0,"sma_120":1651.0},{"date":"2026-01-23","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1651.0,"sma_120":1651.0},{"date":"2026-01-26","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1651.0,"sma_120":1651.0},{"date":"2026-01-27","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1651.0,"sma_120":1651.0},{"date":"2026-01-28","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1651.0,"sma_120":1651.0},{"date":"2026-01-29","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1651.0,"sma_120":1651.0},{"date":"2026-01-30","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1651.0,"sma_120":1651.0},{"date":"2026-02-02","open":0,"high":0,"low":0,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1651.0,"sma_120":1651.0},{"date":"2026-02-03","open":0,"high":0,"low":0,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1651.0,"sma_120":1651.0},{"date":"2026-02-04","open":0,"high":0,"low":0,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1651.0,"sma_120":1651.0},{"date":"2026-02-05","open":0,"high":0,"low":0,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1651.0,"sma_120":1651.0},{"date":"2026-02-06","open":0,"high":0,"low":0,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1651.0,"sma_120":1651.0},{"date":"2026-02-09","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1651.0,"sma_120":1651.0},{"date":"2026-02-10","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1651.0,"sma_120":1651.0},{"date":"2026-02-11","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1651.0,"sma_120":1651.0},{"date":"2026-02-12","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1651.0,"sma_120":1651.0},{"date":"2026-02-13","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1651.0,"sma_120":1651.0},{"date":"2026-02-19","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1651.0,"sma_120":1651.0},{"date":"2026-02-20","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1651.0,"sma_120":1651.0},{"date":"2026-02-23","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1651.0,"sma_120":1651.0},{"date":"2026-02-24","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1651.0,"sma_120":1651.0},{"date":"2026-02-25","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1651.0,"sma_120":1651.0},{"date":"2026-02-26","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1651.0,"sma_120":1651.0},{"date":"2026-02-27","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1651.0,"sma_120":1651.0},{"date":"2026-03-03","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1651.0,"sma_120":1651.0},{"date":"2026-03-04","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1651.0,"sma_120":1651.0},{"date":"2026-03-05","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1651.0,"sma_120":1651.0},{"date":"2026-03-06","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1651.0,"sma_120":1651.0},{"date":"2026-03-09","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1651.0,"sma_120":1651.0},{"date":"2026-03-10","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1651.0,"sma_120":1651.0},{"date":"2026-03-11","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1651.0,"sma_120":1651.0},{"date":"2026-03-12","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1651.0,"sma_120":1651.0},{"date":"2026-03-13","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1651.0,"sma_120":1651.0},{"date":"2026-03-16","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1651.0,"sma_120":1651.0},{"date":"2026-03-17","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1651.0,"sma_120":1651.0},{"date":"2026-03-18","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1651.0,"sma_120":1651.0},{"date":"2026-03-19","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1651.0,"sma_120":1651.0},{"date":"2026-03-20","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1651.0,"sma_120":1651.0},{"date":"2026-03-23","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1651.0,"sma_120":1651.0},{"date":"2026-03-24","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1651.0,"sma_120":1651.0},{"date":"2026-03-25","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1651.0,"sma_120":1651.0},{"date":"2026-03-26","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1651.0,"sma_120":1651.0},{"date":"2026-03-27","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1651.0,"sma_120":1651.0},{"date":"2026-03-30","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1651.0,"sma_120":1651.0},{"date":"2026-03-31","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1651.0,"sma_120":1651.0},{"date":"2026-04-01","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1651.0,"sma_120":1651.0},{"date":"2026-04-02","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1651.0,"sma_120":1651.0},{"date":"2026-04-03","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1651.0,"sma_120":1651.0},{"date":"2026-04-06","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1651.0,"sma_120":1651.0},{"date":"2026-04-07","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1651.0,"sma_120":1651.0},{"date":"2026-04-08","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1651.0,"sma_120":1651.0},{"date":"2026-04-09","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1651.0,"sma_120":1651.0},{"date":"2026-04-10","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1651.0,"sma_120":1651.0},{"date":"2026-04-13","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1651.0,"sma_120":1651.0},{"date":"2026-04-14","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1651.0,"sma_120":1651.0},{"date":"2026-04-15","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1651.0,"sma_120":1651.0},{"date":"2026-04-16","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1651.0,"sma_120":1651.0},{"date":"2026-04-17","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1651.0,"sma_120":1651.0},{"date":"2026-04-20","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1651.0,"sma_120":1651.0},{"date":"2026-04-21","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1651.0,"sma_120":1651.0},{"date":"2026-04-22","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1651.0,"sma_120":1651.0},{"date":"2026-04-23","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1651.0,"sma_120":1651.0},{"date":"2026-04-24","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1651.0,"sma_120":1651.0},{"date":"2026-04-27","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1651.0,"sma_120":1651.0},{"date":"2026-04-28","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1651.0,"sma_120":1651.0},{"date":"2026-04-29","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1651.0,"sma_120":1651.0},{"date":"2026-04-30","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1651.0,"sma_120":1651.0},{"date":"2026-05-04","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1651.0,"sma_120":1651.0},{"date":"2026-05-06","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1651.0,"sma_120":1651.0},{"date":"2026-05-07","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1651.0,"sma_120":1651.0},{"date":"2026-05-08","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1651.0,"sma_120":1651.0},{"date":"2026-05-11","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1651.0,"sma_120":1651.0},{"date":"2026-05-12","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1651.0,"sma_120":1651.0},{"date":"2026-05-13","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1651.0,"sma_120":1651.0},{"date":"2026-05-14","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1651.0,"sma_120":1651.0},{"date":"2026-05-15","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1651.0,"sma_120":1651.0},{"date":"2026-05-18","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1651.0,"sma_120":1651.0},{"date":"2026-05-19","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1651.0,"sma_120":1651.0},{"date":"2026-05-20","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1651.0,"sma_120":1651.0},{"date":"2026-05-21","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1651.0,"sma_120":1651.0},{"date":"2026-05-22","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1651.0,"sma_120":1651.0},{"date":"2026-05-26","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1651.0,"sma_120":1651.0},{"date":"2026-05-27","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1651.0,"sma_120":1651.0},{"date":"2026-05-28","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1651.0,"sma_120":1651.0},{"date":"2026-05-29","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1651.0,"sma_120":1651.0},{"date":"2026-06-01","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1651.0,"sma_120":1651.0},{"date":"2026-06-02","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1651.0,"sma_120":1651.0},{"date":"2026-06-04","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1651.0,"sma_120":1651.0},{"date":"2026-06-05","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1651.0,"sma_120":1651.0},{"date":"2026-06-08","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1651.0,"sma_120":1651.0},{"date":"2026-06-09","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1651.0,"sma_120":1651.0},{"date":"2026-06-10","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1651.0,"sma_120":1651.0},{"date":"2026-06-11","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1651.0,"sma_120":1651.0},{"date":"2026-06-12","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1651.0,"sma_120":1651.0},{"date":"2026-06-15","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1651.0,"sma_120":1651.0},{"date":"2026-06-16","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1651.0,"sma_120":1651.0},{"date":"2026-06-17","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1651.0,"sma_120":1651.0},{"date":"2026-06-18","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1651.0,"sma_120":1651.0},{"date":"2026-06-19","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1651.0,"sma_120":1651.0},{"date":"2026-06-22","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1651.0,"sma_120":1651.0},{"date":"2026-06-23","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1651.0,"sma_120":1651.0},{"date":"2026-06-24","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1651.0,"sma_120":1651.0},{"date":"2026-06-25","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1651.0,"sma_120":1651.0},{"date":"2026-06-26","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1651.0,"sma_120":1651.0},{"date":"2026-06-29","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1651.0,"sma_120":1651.0},{"date":"2026-06-30","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1651.0,"sma_120":1651.0},{"date":"2026-07-01","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1651.0,"sma_120":1651.0},{"date":"2026-07-02","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1651.0,"sma_120":1651.0},{"date":"2026-07-03","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1651.0,"sma_120":1651.0},{"date":"2026-07-06","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1651.0,"sma_120":1651.0},{"date":"2026-07-07","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1651.0,"sma_120":1651.0},{"date":"2026-07-08","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1651.0,"sma_120":1651.0},{"date":"2026-07-09","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1651.0,"sma_120":1651.0},{"date":"2026-07-10","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1651.0,"sma_120":1651.0},{"date":"2026-07-13","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1651.0,"sma_120":1651.0},{"date":"2026-07-14","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1651.0,"sma_120":1651.0},{"date":"2026-07-15","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1651.0,"sma_120":1651.0},{"date":"2026-07-16","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1651.0,"sma_120":1651.0},{"date":"2026-07-20","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1651.0,"sma_120":1651.0},{"date":"2026-07-21","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1651.0,"sma_120":1651.0},{"date":"2026-07-22","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1651.0,"sma_120":1651.0},{"date":"2026-07-23","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1651.0,"sma_120":1651.0},{"date":"2026-07-24","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1651.0,"sma_120":1651.0},{"date":"2026-07-27","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1651.0,"sma_120":1651.0},{"date":"2026-07-28","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1651.0,"sma_120":1651.0},{"date":"2026-07-29","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1651.0,"sma_120":1651.0},{"date":"2026-07-30","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1651.0,"sma_120":1651.0},{"date":"2026-07-31","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1651.0,"sma_120":1651.0},{"date":"2026-08-03","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1651.0,"sma_120":1651.0},{"date":"2026-08-04","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1651.0,"sma_120":1651.0},{"date":"2026-08-05","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1651.0,"sma_120":1651.0},{"date":"2026-08-06","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1651.0,"sma_120":1651.0},{"date":"2026-08-07","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1651.0,"sma_120":1651.0},{"date":"2026-08-10","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1651.0,"sma_120":1651.0},{"date":"2026-08-11","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1651.0,"sma_120":1651.0},{"date":"2026-08-12","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1651.0,"sma_120":1651.0},{"date":"2026-08-13","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1651.0,"sma_120":1651.0},{"date":"2026-08-14","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1651.0,"sma_120":1651.0},{"date":"2026-08-18","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1651.0,"sma_120":1651.0},{"date":"2026-08-19","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1651.0,"sma_120":1651.0},{"date":"2026-08-20","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1651.0,"sma_120":1651.0},{"date":"2026-08-21","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1651.0,"sma_120":1651.0},{"date":"2026-08-24","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1651.0,"sma_120":1651.0},{"date":"2026-08-25","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1651.0,"sma_120":1651.0},{"date":"2026-08-26","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1651.0,"sma_120":1651.0},{"date":"2026-08-27","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1651.0,"sma_120":1651.0},{"date":"2026-08-28","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1651.0,"sma_120":1651.0},{"date":"2026-08-31","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1651.0,"sma_120":1651.0},{"date":"2026-09-01","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1651.0,"sma_120":1651.0},{"date":"2026-09-02","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1651.0,"sma_120":1651.0},{"date":"2026-09-03","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1651.0,"sma_120":1651.0},{"date":"2026-09-04","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1651.0,"sma_120":1651.0},{"date":"2026-09-07","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1651.0,"sma_120":1651.0},{"date":"2026-09-08","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1651.0,"sma_120":1651.0},{"date":"2026-09-09","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1651.0,"sma_120":1651.0},{"date":"2026-09-10","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1651.0,"sma_120":1651.0},{"date":"2026-09-11","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1651.0,"sma_120":1651.0},{"date":"2026-09-14","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1651.0,"sma_120":1651.0},{"date":"2026-09-15","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1651.0,"sma_120":1651.0},{"date":"2026-09-16","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1651.0,"sma_120":1651.0},{"date":"2026-09-17","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1651.0,"sma_120":1651.0},{"date":"2026-09-18","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1651.0,"sma_120":1651.0},{"date":"2026-09-21","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1651.0,"sma_120":1651.0},{"date":"2026-09-22","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1651.0,"sma_120":1651.0},{"date":"2026-09-23","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1651.0,"sma_120":1651.0},{"date":"2026-09-28","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1651.0,"sma_120":1651.0},{"date":"2026-09-29","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1651.0,"sma_120":1651.0},{"date":"2026-09-30","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1651.0,"sma_120":1651.0},{"date":"2026-10-01","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1651.0,"sma_120":1651.0},{"date":"2026-10-02","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1651.0,"sma_120":1651.0},{"date":"2026-10-06","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1651.0,"sma_120":1651.0},{"date":"2026-10-07","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1651.0,"sma_120":1651.0},{"date":"2026-10-08","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1651.0,"sma_120":1651.0},{"date":"2026-10-12","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1651.0,"sma_120":1651.0},{"date":"2026-10-13","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1651.0,"sma_120":1651.0},{"date":"2026-10-14","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1651.0,"sma_120":1651.0},{"date":"2026-10-15","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1651.0,"sma_120":1651.0},{"date":"2026-10-16","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1651.0,"sma_120":1651.0},{"date":"2026-10-19","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1651.0,"sma_120":1651.0},{"date":"2026-10-20","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1651.0,"sma_120":1651.0},{"date":"2026-10-21","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1651.0,"sma_120":1651.0},{"date":"2026-10-22","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1651.0,"sma_120":1651.0},{"date":"2026-10-23","open":1651,"high":1651,"low":1651,"close":1651,"volume":0,"rsi_14":100.0,"sma_20":1651.0,"sma_60":1651.0,"sma_120":1651.0}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":1.01,"ttm_eps":null,"close":511.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":22.12,"ttm_eps":null,"close":5480.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":3.55,"ttm_eps":null,"close":5190.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":1.81,"ttm_eps":null,"close":3105.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":3.3,"ttm_eps":null,"close":1651.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":6.44,"ttm_eps":null,"close":1651.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":7.88,"ttm_eps":null,"close":1651.0}],"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":"올리패스","phase":"above-fold","symbol_resolved":true}