{"status":"ok","report":{"price_analysis":{"current":1490.0,"change_1d":0.0,"change_7d":0.0,"change_30d":0.0,"high_30d":1490.0,"low_30d":1490.0},"summary":"이오플로우(294090)은 Healthcare 섹터 KR 시장 종목입니다, 시가총액 623.00억. 현재가 1,490원, 전일 대비 +0.0%, 30일 +0.0%. ROE -503.9%. 기술적 시그널: RSI 100(과매수), MACD 데드크로스.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -503.9%로 적자 상태입니다. 시가총액 623.00억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":11.48,"roe":null,"eps":-131.94,"revenue":null,"operating_income":null,"net_income":null,"market_cap":62300000690,"profit_margin":null,"roa":-17.79,"operating_margin":null,"gross_margin":-744.86,"debt_ratio":9.553554268162499,"total_assets":31011197444.0,"total_equity":-47308652222.0,"total_debt":78319849666.0,"eps_basis":"TTM","revenue_basis":null,"operating_income_basis":null,"net_income_basis":null,"ttm_window":null,"income_statement_suppressed":true},"technical":{"analysis":"RSI(14) 100.0로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(0.00)가 시그널선(0.00)을 하회합니다(데드크로스). SMA20 1490, SMA60 1490 — 혼조세입니다.","trend":"하락","grade":"D","comment":"하락 추세, RSI 100","rsi_14":100.0,"macd":0.0,"macd_signal":0.0,"sma_20":1490.0,"sma_60":1490.0,"bb_upper":1490.0,"bb_lower":1490.0,"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 -132, PBR 11.48x) — 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 -132원"}]},"growth":{"grade":"C","percentile":74,"summary":"매출 +26.9%","metrics":[{"name":"매출 성장률 (QoQ)","value":26.9,"unit":"%","percentile":74,"direction":"higher_better"},{"name":"영업이익 성장률","value":29.8,"unit":"%","percentile":75,"direction":"higher_better","note":"적자 축소"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -503.9%","metrics":[{"name":"ROE","value":-503.94,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-17.79,"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":14,"summary":"유동비율 0.1x","metrics":[{"name":"유동비율","value":0.08,"unit":"x","percentile":15,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"FCF 커버리지","value":-0.01,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -132, PBR 11.48x) — PBR 기준 평가"},"growth":{"grade":"C","reason":"매출 +26.9%"},"profitability":{"grade":"C","reason":"ROE -503.9%"},"momentum":{"grade":"C","reason":"RSI 100"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-17.79,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":null,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":null,"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":-744.86,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":null,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":null,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 3개)."},"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 27% 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 27% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":11.48,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":24.21,"pbr_5y_low":7.35,"pbr_5y_avg":13.98,"pbr_percentile":66.7,"per_5y_median":null,"pbr_5y_median":10.39,"history":[{"quarter":"2024-Q2","per":null,"pbr":10.39},{"quarter":"2024-Q3","per":null,"pbr":7.35},{"quarter":"2024-Q4","per":null,"pbr":24.21},{"quarter":"현재","per":null,"pbr":11.48}],"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":"MEDICAL DEVICES"},"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":"11.5배"},{"label":"ROE","value":"-5.0%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":2,"axes_total":4,"sources":["구조","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":"2026-10-24T00:56:26.129840+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":-131.94,"revenue":124204547.0,"operating_income":-2377112092.0,"net_income":-5516387141.0,"market_cap":null,"profit_margin":-44.41372940235433,"operating_margin":-19.138688151247795,"roa":-0.17788371929079771,"gross_margin":-7.448646715003115,"total_equity":-47308652222.0,"total_assets":31011197444.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":-217.75,"revenue":97908041.0,"operating_income":-3383823310.0,"net_income":-9103925793.0,"market_cap":62000000000.0,"profit_margin":-92.98445459653308,"operating_margin":-34.56124007220204,"roa":-0.27775206594935203,"gross_margin":-3.9791479843826107,"total_equity":-152557009566.0,"total_assets":32777166794.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":-1013.78,"revenue":171007686.0,"operating_income":89183095453.0,"net_income":-42385040356.0,"market_cap":null,"profit_margin":-247.85459266433205,"operating_margin":521.515129167937,"roa":-1.1651982406243688,"gross_margin":-6.681660039537638,"total_equity":-143972708570.0,"total_assets":36375819048.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":-150.68,"revenue":1601959015.0,"operating_income":-3533650690.0,"net_income":-6300000000.0,"market_cap":null,"profit_margin":-3.9375,"operating_margin":-2.2058308963665967,"roa":-0.14261820405976774,"gross_margin":0.41081969503445753,"total_equity":-99533218247.0,"total_assets":44173883983.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":-495.34,"revenue":926791677.0,"operating_income":-12006837412.0,"net_income":-20709571468.0,"market_cap":null,"profit_margin":-22.345443945975358,"operating_margin":-12.955271081917582,"roa":-0.4241565755422299,"gross_margin":0.23241704079308428,"total_equity":-94717880086.0,"total_assets":48825298633.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-5.039411224284385,"dividend_yield":null,"eps":-657.78,"revenue":477944836.0,"operating_income":-20125332358.0,"net_income":-27501080794.0,"market_cap":null,"profit_margin":-57.54028231408697,"operating_margin":-42.10806528726675,"roa":-0.47750843898032164,"gross_margin":-2.9232569404725193,"total_equity":5457201163.0,"total_assets":57592868626.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.47488645064177215,"dividend_yield":null,"eps":-363.12,"revenue":1426914431.0,"operating_income":-13569268266.0,"net_income":-15181787624.0,"market_cap":null,"profit_margin":-10.639592181684229,"operating_margin":-9.5095178597994,"roa":-0.19133712888513052,"gross_margin":-0.3928988051561727,"total_equity":31969300458.0,"total_assets":79345748065.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.27878027846866793,"dividend_yield":null,"eps":-317.47,"revenue":1917380230.0,"operating_income":-19131302324.0,"net_income":-13273236886.0,"market_cap":null,"profit_margin":-6.922589832899237,"operating_margin":-9.977834351614234,"roa":-0.13705550417280865,"gross_margin":0.13969217362797154,"total_equity":47611821607.0,"total_assets":96845704710.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.16028583048339326,"dividend_yield":null,"eps":-209.76,"revenue":1208685530.0,"operating_income":-8183679152.0,"net_income":-8769867765.0,"market_cap":null,"profit_margin":-7.255706755255025,"operating_margin":-6.770726503195583,"roa":-0.09823133508714207,"gross_margin":-0.6546443457464076,"total_equity":54713930349.0,"total_assets":89277701023.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.47818009756005087,"dividend_yield":null,"eps":-673.37,"revenue":1723559580.0,"operating_income":-12737323341.0,"net_income":-28152939344.0,"market_cap":null,"profit_margin":-16.33418401700973,"operating_margin":-7.39012650842044,"roa":-0.3489126384348134,"gross_margin":-0.1476430597194673,"total_equity":58875180058.0,"total_assets":80687645682.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.1335437086109302,"dividend_yield":null,"eps":-294.96,"revenue":2388194267.0,"operating_income":-8011849209.0,"net_income":-12332045437.0,"market_cap":null,"profit_margin":-5.163753052841576,"operating_margin":-3.3547728171478775,"roa":-0.08159034608354351,"gross_margin":-0.3519688530430594,"total_equity":92344638061.0,"total_assets":151145889544.0}],"current_price":1490.0,"change_pct":0.0,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2020-09-14","close":8942.0},{"date":"2020-09-15","close":8539.0},{"date":"2020-09-16","close":8696.0},{"date":"2020-09-17","close":8919.0},{"date":"2020-09-18","close":9121.0},{"date":"2020-09-21","close":8607.0},{"date":"2020-09-22","close":8182.0},{"date":"2020-09-23","close":8651.0},{"date":"2020-09-24","close":9389.0},{"date":"2020-09-25","close":8987.0},{"date":"2020-09-28","close":9211.0},{"date":"2020-09-29","close":10015.0},{"date":"2020-10-05","close":11781.0},{"date":"2020-10-06","close":12519.0},{"date":"2020-10-07","close":12117.0},{"date":"2020-10-08","close":13481.0},{"date":"2020-10-12","close":14979.0},{"date":"2020-10-13","close":14577.0},{"date":"2020-10-14","close":17953.0},{"date":"2020-10-15","close":19898.0},{"date":"2020-10-16","close":21015.0},{"date":"2020-10-19","close":18310.0},{"date":"2020-10-20","close":17885.0},{"date":"2020-10-21","close":18735.0},{"date":"2020-10-22","close":17214.0},{"date":"2020-10-23","close":16320.0},{"date":"2020-10-26","close":16343.0},{"date":"2020-10-27","close":18712.0},{"date":"2020-10-28","close":19451.0},{"date":"2020-10-29","close":18869.0},{"date":"2020-10-30","close":18355.0},{"date":"2020-11-02","close":20725.0},{"date":"2020-11-03","close":20815.0},{"date":"2020-11-04","close":20613.0},{"date":"2020-11-05","close":23252.0},{"date":"2020-11-06","close":21932.0},{"date":"2020-11-09","close":20926.0},{"date":"2020-11-10","close":20479.0},{"date":"2020-11-11","close":20501.0},{"date":"2020-11-12","close":20076.0},{"date":"2020-11-13","close":17885.0},{"date":"2020-11-16","close":18221.0},{"date":"2020-11-17","close":17460.0},{"date":"2020-11-18","close":17796.0},{"date":"2020-11-19","close":19629.0},{"date":"2020-11-20","close":20255.0},{"date":"2020-11-23","close":19629.0},{"date":"2020-11-24","close":20590.0},{"date":"2020-11-25","close":20837.0},{"date":"2020-11-26","close":20390.0},{"date":"2020-11-27","close":19764.0},{"date":"2020-11-30","close":18981.0},{"date":"2020-12-01","close":19249.0},{"date":"2020-12-02","close":19898.0},{"date":"2020-12-03","close":22201.0},{"date":"2020-12-04","close":21552.0},{"date":"2020-12-07","close":25040.0},{"date":"2020-12-08","close":28662.0},{"date":"2020-12-09","close":27365.0},{"date":"2020-12-10","close":27097.0},{"date":"2020-12-11","close":26873.0},{"date":"2020-12-14","close":25487.0},{"date":"2020-12-15","close":25934.0},{"date":"2020-12-16","close":25755.0},{"date":"2020-12-17","close":24504.0},{"date":"2020-12-18","close":24504.0},{"date":"2020-12-21","close":26248.0},{"date":"2020-12-22","close":25174.0},{"date":"2020-12-23","close":26828.0},{"date":"2020-12-24","close":27007.0},{"date":"2020-12-28","close":27365.0},{"date":"2020-12-29","close":32150.0},{"date":"2020-12-30","close":32507.0},{"date":"2021-01-04","close":35548.0},{"date":"2021-01-05","close":35191.0},{"date":"2021-01-06","close":33536.0},{"date":"2021-01-07","close":31301.0},{"date":"2021-01-08","close":31434.0},{"date":"2021-01-11","close":32195.0},{"date":"2021-01-12","close":30406.0},{"date":"2021-01-13","close":31256.0},{"date":"2021-01-14","close":31927.0},{"date":"2021-01-15","close":32686.0},{"date":"2021-01-18","close":31434.0},{"date":"2021-01-19","close":31927.0},{"date":"2021-01-20","close":34385.0},{"date":"2021-01-21","close":34162.0},{"date":"2021-01-22","close":34967.0},{"date":"2021-01-25","close":36085.0},{"date":"2021-01-26","close":36308.0},{"date":"2021-01-27","close":33939.0},{"date":"2021-01-28","close":31927.0},{"date":"2021-01-29","close":29601.0},{"date":"2021-02-01","close":31211.0},{"date":"2021-02-02","close":31747.0},{"date":"2021-02-03","close":31390.0},{"date":"2021-02-04","close":30272.0},{"date":"2021-02-05","close":29154.0},{"date":"2021-02-08","close":29377.0},{"date":"2021-02-09","close":31211.0},{"date":"2021-02-10","close":31166.0},{"date":"2021-02-15","close":30718.0},{"date":"2021-02-16","close":29690.0},{"date":"2021-02-17","close":29735.0},{"date":"2021-02-18","close":29154.0},{"date":"2021-02-19","close":29020.0},{"date":"2021-02-22","close":29601.0},{"date":"2021-02-23","close":29646.0},{"date":"2021-02-24","close":28930.0},{"date":"2021-02-25","close":30674.0},{"date":"2021-02-26","close":29556.0},{"date":"2021-03-02","close":29377.0},{"date":"2021-03-03","close":29690.0},{"date":"2021-03-04","close":29243.0},{"date":"2021-03-05","close":27410.0},{"date":"2021-03-08","close":23698.0},{"date":"2021-03-09","close":26918.0},{"date":"2021-03-10","close":27276.0},{"date":"2021-03-11","close":27544.0},{"date":"2021-03-12","close":29512.0},{"date":"2021-03-15","close":27991.0},{"date":"2021-03-16","close":28394.0},{"date":"2021-03-17","close":29154.0},{"date":"2021-03-18","close":30138.0},{"date":"2021-03-19","close":32105.0},{"date":"2021-03-22","close":33268.0},{"date":"2021-03-23","close":33089.0},{"date":"2021-03-24","close":31747.0},{"date":"2021-03-25","close":33402.0},{"date":"2021-03-26","close":33089.0},{"date":"2021-03-29","close":30898.0},{"date":"2021-03-30","close":29377.0},{"date":"2021-03-31","close":28885.0},{"date":"2021-04-01","close":28706.0},{"date":"2021-04-02","close":29243.0},{"date":"2021-04-05","close":27901.0},{"date":"2021-04-06","close":27276.0},{"date":"2021-04-07","close":27901.0},{"date":"2021-04-08","close":27410.0},{"date":"2021-04-09","close":27723.0},{"date":"2021-04-12","close":28036.0},{"date":"2021-04-13","close":30138.0},{"date":"2021-04-14","close":30361.0},{"date":"2021-04-15","close":29959.0},{"date":"2021-04-16","close":29512.0},{"date":"2021-04-19","close":29914.0},{"date":"2021-04-20","close":30182.0},{"date":"2021-04-21","close":29601.0},{"date":"2021-04-22","close":29110.0},{"date":"2021-04-23","close":28215.0},{"date":"2021-04-26","close":28215.0},{"date":"2021-04-27","close":28081.0},{"date":"2021-04-28","close":27231.0},{"date":"2021-04-29","close":27097.0},{"date":"2021-04-30","close":27142.0},{"date":"2021-05-03","close":26158.0},{"date":"2021-05-04","close":26426.0},{"date":"2021-05-06","close":25979.0},{"date":"2021-05-07","close":26471.0},{"date":"2021-05-10","close":25979.0},{"date":"2021-05-11","close":24816.0},{"date":"2021-05-12","close":23922.0},{"date":"2021-05-13","close":23341.0},{"date":"2021-05-14","close":23252.0},{"date":"2021-05-17","close":23520.0},{"date":"2021-05-18","close":23252.0},{"date":"2021-05-20","close":23922.0},{"date":"2021-05-21","close":26023.0},{"date":"2021-05-24","close":26560.0},{"date":"2021-05-25","close":25710.0},{"date":"2021-05-26","close":25934.0},{"date":"2021-05-27","close":27231.0},{"date":"2021-05-28","close":26337.0},{"date":"2021-05-31","close":25264.0},{"date":"2021-06-01","close":25085.0},{"date":"2021-06-02","close":25264.0},{"date":"2021-06-03","close":25130.0},{"date":"2021-06-04","close":24504.0},{"date":"2021-06-07","close":24056.0},{"date":"2021-06-08","close":24370.0},{"date":"2021-06-09","close":24370.0},{"date":"2021-06-10","close":24861.0},{"date":"2021-06-11","close":25085.0},{"date":"2021-06-14","close":25576.0},{"date":"2021-06-15","close":25532.0},{"date":"2021-06-16","close":25309.0},{"date":"2021-06-17","close":24861.0},{"date":"2021-06-18","close":25040.0},{"date":"2021-06-21","close":24727.0},{"date":"2021-06-22","close":24771.0},{"date":"2021-06-23","close":24370.0},{"date":"2021-06-24","close":24101.0},{"date":"2021-06-25","close":24011.0},{"date":"2021-06-28","close":24191.0},{"date":"2021-06-29","close":24593.0},{"date":"2021-06-30","close":24504.0},{"date":"2021-07-01","close":26069.0},{"date":"2021-07-02","close":26292.0},{"date":"2021-07-05","close":26873.0},{"date":"2021-07-06","close":26739.0},{"date":"2021-07-07","close":27187.0},{"date":"2021-07-08","close":26516.0},{"date":"2021-07-09","close":26248.0},{"date":"2021-07-12","close":26516.0},{"date":"2021-07-13","close":25979.0},{"date":"2021-07-14","close":25934.0},{"date":"2021-07-15","close":26113.0},{"date":"2021-07-16","close":27052.0},{"date":"2021-07-19","close":27499.0},{"date":"2021-07-20","close":27499.0},{"date":"2021-07-21","close":26962.0},{"date":"2021-07-22","close":26828.0},{"date":"2021-07-23","close":26828.0},{"date":"2021-07-26","close":27455.0},{"date":"2021-07-27","close":27321.0},{"date":"2021-07-28","close":26605.0},{"date":"2021-07-29","close":26203.0},{"date":"2021-07-30","close":25576.0},{"date":"2021-08-02","close":25576.0},{"date":"2021-08-03","close":25130.0},{"date":"2021-08-04","close":25398.0},{"date":"2021-08-05","close":25487.0},{"date":"2021-08-06","close":25264.0},{"date":"2021-08-09","close":25085.0},{"date":"2021-08-10","close":24548.0},{"date":"2021-08-11","close":24637.0},{"date":"2021-08-12","close":24771.0},{"date":"2021-08-13","close":24325.0},{"date":"2021-08-17","close":23028.0},{"date":"2021-08-18","close":24101.0},{"date":"2021-08-19","close":23520.0},{"date":"2021-08-20","close":22759.0},{"date":"2021-08-23","close":22715.0},{"date":"2021-08-24","close":23877.0},{"date":"2021-08-25","close":23743.0},{"date":"2021-08-26","close":23877.0},{"date":"2021-08-27","close":23698.0},{"date":"2021-08-30","close":23565.0},{"date":"2021-08-31","close":23162.0},{"date":"2021-09-01","close":22983.0},{"date":"2021-09-02","close":23207.0},{"date":"2021-09-03","close":23475.0},{"date":"2021-09-06","close":23475.0},{"date":"2021-09-07","close":24459.0},{"date":"2021-09-08","close":24459.0},{"date":"2021-09-09","close":25443.0},{"date":"2021-09-10","close":25040.0},{"date":"2021-09-13","close":24056.0},{"date":"2021-09-14","close":23832.0},{"date":"2021-09-15","close":23654.0},{"date":"2021-09-16","close":23698.0},{"date":"2021-09-17","close":24101.0},{"date":"2021-09-23","close":23520.0},{"date":"2021-09-24","close":23028.0},{"date":"2021-09-27","close":22715.0},{"date":"2021-09-28","close":22357.0},{"date":"2021-09-29","close":21709.0},{"date":"2021-09-30","close":23386.0},{"date":"2021-10-01","close":22268.0},{"date":"2021-10-05","close":23609.0},{"date":"2021-10-06","close":23877.0},{"date":"2021-10-07","close":23922.0},{"date":"2021-10-08","close":23028.0},{"date":"2021-10-12","close":23207.0},{"date":"2021-10-13","close":23475.0},{"date":"2021-10-14","close":23609.0},{"date":"2021-10-15","close":23609.0},{"date":"2021-10-18","close":23475.0},{"date":"2021-10-19","close":24370.0},{"date":"2021-10-20","close":24950.0},{"date":"2021-10-21","close":25755.0},{"date":"2021-10-22","close":27276.0},{"date":"2021-10-25","close":27455.0},{"date":"2021-10-26","close":28304.0},{"date":"2021-10-27","close":25487.0},{"date":"2021-10-28","close":25576.0},{"date":"2021-10-29","close":23832.0},{"date":"2021-11-01","close":24101.0},{"date":"2021-11-02","close":26382.0},{"date":"2021-11-03","close":26873.0},{"date":"2021-11-04","close":26873.0},{"date":"2021-11-05","close":26292.0},{"date":"2021-11-08","close":24682.0},{"date":"2021-11-09","close":25264.0},{"date":"2021-11-10","close":24459.0},{"date":"2021-11-11","close":24101.0},{"date":"2021-11-12","close":23565.0},{"date":"2021-11-15","close":23654.0},{"date":"2021-11-16","close":22983.0},{"date":"2021-11-17","close":23072.0},{"date":"2021-11-18","close":22670.0},{"date":"2021-11-19","close":22804.0},{"date":"2021-11-22","close":22759.0},{"date":"2021-11-23","close":22536.0},{"date":"2021-11-24","close":22670.0},{"date":"2021-11-25","close":22893.0},{"date":"2021-11-26","close":23028.0},{"date":"2021-11-29","close":22290.0},{"date":"2021-11-30","close":22156.0},{"date":"2021-12-01","close":22089.0},{"date":"2021-12-02","close":21315.0},{"date":"2021-12-03","close":21549.0},{"date":"2021-12-06","close":20540.0},{"date":"2021-12-07","close":21174.0},{"date":"2021-12-08","close":21643.0},{"date":"2021-12-09","close":22582.0},{"date":"2021-12-10","close":22605.0},{"date":"2021-12-13","close":21830.0},{"date":"2021-12-14","close":22277.0},{"date":"2021-12-15","close":23333.0},{"date":"2021-12-16","close":24741.0},{"date":"2021-12-17","close":25258.0},{"date":"2021-12-20","close":23896.0},{"date":"2021-12-21","close":22676.0},{"date":"2021-12-22","close":22863.0},{"date":"2021-12-23","close":21971.0},{"date":"2021-12-24","close":22418.0},{"date":"2021-12-27","close":22957.0},{"date":"2021-12-28","close":22957.0},{"date":"2021-12-29","close":22934.0},{"date":"2021-12-30","close":23005.0},{"date":"2022-01-03","close":23028.0},{"date":"2022-01-04","close":22652.0},{"date":"2022-01-05","close":21807.0},{"date":"2022-01-06","close":21690.0},{"date":"2022-01-07","close":21643.0},{"date":"2022-01-10","close":21079.0},{"date":"2022-01-11","close":22230.0},{"date":"2022-01-12","close":22629.0},{"date":"2022-01-13","close":22793.0},{"date":"2022-01-14","close":22981.0},{"date":"2022-01-17","close":23919.0},{"date":"2022-01-18","close":23919.0},{"date":"2022-01-19","close":24248.0},{"date":"2022-01-20","close":24435.0},{"date":"2022-01-21","close":23591.0},{"date":"2022-01-24","close":22606.0},{"date":"2022-01-25","close":22231.0},{"date":"2022-01-26","close":21199.0},{"date":"2022-01-27","close":19229.0},{"date":"2022-01-28","close":20824.0},{"date":"2022-02-03","close":21012.0},{"date":"2022-02-04","close":20261.0},{"date":"2022-02-07","close":19980.0},{"date":"2022-02-08","close":19745.0},{"date":"2022-02-09","close":19839.0},{"date":"2022-02-10","close":19604.0},{"date":"2022-02-11","close":19135.0},{"date":"2022-02-14","close":17963.0},{"date":"2022-02-15","close":18104.0},{"date":"2022-02-16","close":18666.0},{"date":"2022-02-17","close":18385.0},{"date":"2022-02-18","close":18713.0},{"date":"2022-02-21","close":18713.0},{"date":"2022-02-22","close":17963.0},{"date":"2022-02-23","close":19042.0},{"date":"2022-02-24","close":18620.0},{"date":"2022-02-25","close":19042.0},{"date":"2022-02-28","close":19229.0},{"date":"2022-03-02","close":19933.0},{"date":"2022-03-03","close":19980.0},{"date":"2022-03-04","close":20167.0},{"date":"2022-03-07","close":19698.0},{"date":"2022-03-08","close":19089.0},{"date":"2022-03-10","close":19558.0},{"date":"2022-03-11","close":19464.0},{"date":"2022-03-14","close":19511.0},{"date":"2022-03-15","close":19370.0},{"date":"2022-03-16","close":19464.0},{"date":"2022-03-17","close":20074.0},{"date":"2022-03-18","close":20636.0},{"date":"2022-03-21","close":20777.0},{"date":"2022-03-22","close":20777.0},{"date":"2022-03-23","close":20449.0},{"date":"2022-03-24","close":21527.0},{"date":"2022-03-25","close":21762.0},{"date":"2022-03-28","close":21715.0},{"date":"2022-03-29","close":22700.0},{"date":"2022-03-30","close":22888.0},{"date":"2022-03-31","close":22137.0},{"date":"2022-04-01","close":23028.0},{"date":"2022-04-04","close":22981.0},{"date":"2022-04-05","close":22700.0},{"date":"2022-04-06","close":22184.0},{"date":"2022-04-07","close":21527.0},{"date":"2022-04-08","close":21950.0},{"date":"2022-04-11","close":22090.0},{"date":"2022-04-12","close":21903.0},{"date":"2022-04-13","close":21668.0},{"date":"2022-04-14","close":21481.0},{"date":"2022-04-15","close":21387.0},{"date":"2022-04-18","close":21246.0},{"date":"2022-04-19","close":21527.0},{"date":"2022-04-20","close":21856.0},{"date":"2022-04-21","close":21715.0},{"date":"2022-04-22","close":21715.0},{"date":"2022-04-25","close":21246.0},{"date":"2022-04-26","close":21340.0},{"date":"2022-04-27","close":21574.0},{"date":"2022-04-28","close":21293.0},{"date":"2022-04-29","close":21387.0},{"date":"2022-05-02","close":21246.0},{"date":"2022-05-03","close":21012.0},{"date":"2022-05-04","close":20824.0},{"date":"2022-05-06","close":20167.0},{"date":"2022-05-09","close":19698.0},{"date":"2022-05-10","close":19417.0},{"date":"2022-05-11","close":19980.0},{"date":"2022-05-12","close":19792.0},{"date":"2022-05-13","close":20167.0},{"date":"2022-05-16","close":20027.0},{"date":"2022-05-17","close":20402.0},{"date":"2022-05-18","close":20355.0},{"date":"2022-05-19","close":19933.0},{"date":"2022-05-20","close":20777.0},{"date":"2022-05-23","close":21199.0},{"date":"2022-05-24","close":20871.0},{"date":"2022-05-25","close":20730.0},{"date":"2022-05-26","close":20636.0},{"date":"2022-05-27","close":20777.0},{"date":"2022-05-30","close":20871.0},{"date":"2022-05-31","close":21668.0},{"date":"2022-06-02","close":21574.0},{"date":"2022-06-03","close":21434.0},{"date":"2022-06-07","close":20918.0},{"date":"2022-06-08","close":20871.0},{"date":"2022-06-09","close":21105.0},{"date":"2022-06-10","close":21012.0},{"date":"2022-06-13","close":19933.0},{"date":"2022-06-14","close":20261.0},{"date":"2022-06-15","close":19745.0},{"date":"2022-06-16","close":19604.0},{"date":"2022-06-17","close":19229.0},{"date":"2022-06-20","close":18432.0},{"date":"2022-06-21","close":18948.0},{"date":"2022-06-22","close":18291.0},{"date":"2022-06-23","close":17494.0},{"date":"2022-06-24","close":18854.0},{"date":"2022-06-27","close":18854.0},{"date":"2022-06-28","close":18620.0},{"date":"2022-06-29","close":18479.0},{"date":"2022-06-30","close":18244.0},{"date":"2022-07-01","close":17916.0},{"date":"2022-07-04","close":17682.0},{"date":"2022-07-05","close":18338.0},{"date":"2022-07-06","close":17869.0},{"date":"2022-07-07","close":18010.0},{"date":"2022-07-08","close":18151.0},{"date":"2022-07-11","close":17869.0},{"date":"2022-07-12","close":17400.0},{"date":"2022-07-13","close":17447.0},{"date":"2022-07-14","close":18197.0},{"date":"2022-07-15","close":18244.0},{"date":"2022-07-18","close":18385.0},{"date":"2022-07-19","close":18291.0},{"date":"2022-07-20","close":18244.0},{"date":"2022-07-21","close":18338.0},{"date":"2022-07-22","close":18197.0},{"date":"2022-07-25","close":18666.0},{"date":"2022-07-26","close":18526.0},{"date":"2022-07-27","close":18385.0},{"date":"2022-07-28","close":18432.0},{"date":"2022-07-29","close":18666.0},{"date":"2022-08-01","close":18807.0},{"date":"2022-08-02","close":18385.0},{"date":"2022-08-03","close":18760.0},{"date":"2022-08-04","close":19323.0},{"date":"2022-08-05","close":19464.0},{"date":"2022-08-08","close":19135.0},{"date":"2022-08-09","close":19417.0},{"date":"2022-08-10","close":18948.0},{"date":"2022-08-11","close":19604.0},{"date":"2022-08-12","close":19370.0},{"date":"2022-08-16","close":19464.0},{"date":"2022-08-17","close":19042.0},{"date":"2022-08-18","close":18760.0},{"date":"2022-08-19","close":18713.0},{"date":"2022-08-22","close":18244.0},{"date":"2022-08-23","close":17916.0},{"date":"2022-08-24","close":18010.0},{"date":"2022-08-25","close":18151.0},{"date":"2022-08-26","close":18057.0},{"date":"2022-08-29","close":17541.0},{"date":"2022-08-30","close":17869.0},{"date":"2022-08-31","close":18010.0},{"date":"2022-09-01","close":18151.0},{"date":"2022-09-02","close":17916.0},{"date":"2022-09-05","close":17400.0},{"date":"2022-09-06","close":17447.0},{"date":"2022-09-07","close":17072.0},{"date":"2022-09-08","close":16884.0},{"date":"2022-09-13","close":17541.0},{"date":"2022-09-14","close":17306.0},{"date":"2022-09-15","close":17119.0},{"date":"2022-09-16","close":16931.0},{"date":"2022-09-19","close":16415.0},{"date":"2022-09-20","close":16134.0},{"date":"2022-09-21","close":15383.0},{"date":"2022-09-22","close":15524.0},{"date":"2022-09-23","close":14820.0},{"date":"2022-09-26","close":13929.0},{"date":"2022-09-27","close":13554.0},{"date":"2022-09-28","close":13038.0},{"date":"2022-09-29","close":13226.0},{"date":"2022-09-30","close":14023.0},{"date":"2022-10-04","close":14492.0},{"date":"2022-10-05","close":13601.0},{"date":"2022-10-06","close":14117.0},{"date":"2022-10-07","close":13460.0},{"date":"2022-10-11","close":12429.0},{"date":"2022-10-12","close":12522.0},{"date":"2022-10-13","close":11631.0},{"date":"2022-10-14","close":11959.0},{"date":"2022-10-17","close":12382.0},{"date":"2022-10-18","close":12429.0},{"date":"2022-10-19","close":12429.0},{"date":"2022-10-20","close":13507.0},{"date":"2022-10-21","close":15008.0},{"date":"2022-10-24","close":15852.0},{"date":"2022-10-25","close":14398.0},{"date":"2022-10-26","close":14351.0},{"date":"2022-10-27","close":14633.0},{"date":"2022-10-28","close":15102.0},{"date":"2022-10-31","close":15102.0},{"date":"2022-11-01","close":15383.0},{"date":"2022-11-02","close":16321.0},{"date":"2022-11-03","close":16603.0},{"date":"2022-11-04","close":17072.0},{"date":"2022-11-07","close":17072.0},{"date":"2022-11-08","close":17166.0},{"date":"2022-11-09","close":16509.0},{"date":"2022-11-10","close":16837.0},{"date":"2022-11-11","close":16884.0},{"date":"2022-11-14","close":16790.0},{"date":"2022-11-15","close":17072.0},{"date":"2022-11-16","close":17353.0},{"date":"2022-11-17","close":17963.0},{"date":"2022-11-18","close":18197.0},{"date":"2022-11-21","close":18197.0},{"date":"2022-11-22","close":18760.0},{"date":"2022-11-23","close":18760.0},{"date":"2022-11-24","close":18620.0},{"date":"2022-11-25","close":17259.0},{"date":"2022-11-28","close":16321.0},{"date":"2022-11-29","close":16134.0},{"date":"2022-11-30","close":15618.0},{"date":"2022-12-01","close":15665.0},{"date":"2022-12-02","close":15383.0},{"date":"2022-12-05","close":14258.0},{"date":"2022-12-06","close":13601.0},{"date":"2022-12-07","close":13460.0},{"date":"2022-12-08","close":13742.0},{"date":"2022-12-09","close":13976.0},{"date":"2022-12-12","close":13367.0},{"date":"2022-12-13","close":13507.0},{"date":"2022-12-14","close":13836.0},{"date":"2022-12-15","close":13601.0},{"date":"2022-12-16","close":13320.0},{"date":"2022-12-19","close":13460.0},{"date":"2022-12-20","close":13413.0},{"date":"2022-12-21","close":13836.0},{"date":"2022-12-22","close":14774.0},{"date":"2022-12-23","close":14539.0},{"date":"2022-12-26","close":15102.0},{"date":"2022-12-27","close":15290.0},{"date":"2022-12-28","close":14820.0},{"date":"2022-12-29","close":14070.0},{"date":"2023-01-02","close":13882.0},{"date":"2023-01-03","close":14023.0},{"date":"2023-01-04","close":14117.0},{"date":"2023-01-05","close":13929.0},{"date":"2023-01-06","close":15102.0},{"date":"2023-01-09","close":14914.0},{"date":"2023-01-10","close":14445.0},{"date":"2023-01-11","close":15102.0},{"date":"2023-01-12","close":15290.0},{"date":"2023-01-13","close":14867.0},{"date":"2023-01-16","close":15290.0},{"date":"2023-01-17","close":14680.0},{"date":"2023-01-18","close":14586.0},{"date":"2023-01-19","close":14539.0},{"date":"2023-01-20","close":14680.0},{"date":"2023-01-25","close":14961.0},{"date":"2023-01-26","close":16500.0},{"date":"2023-01-27","close":18751.0},{"date":"2023-01-30","close":18141.0},{"date":"2023-01-31","close":17494.0},{"date":"2023-02-01","close":17212.0},{"date":"2023-02-02","close":18310.0},{"date":"2023-02-03","close":17757.0},{"date":"2023-02-06","close":16922.0},{"date":"2023-02-07","close":17034.0},{"date":"2023-02-08","close":18075.0},{"date":"2023-02-09","close":19464.0},{"date":"2023-02-10","close":19933.0},{"date":"2023-02-13","close":19511.0},{"date":"2023-02-14","close":19089.0},{"date":"2023-02-15","close":19792.0},{"date":"2023-02-16","close":21574.0},{"date":"2023-02-17","close":21387.0},{"date":"2023-02-20","close":21105.0},{"date":"2023-02-21","close":20918.0},{"date":"2023-02-22","close":20543.0},{"date":"2023-02-23","close":22325.0},{"date":"2023-02-24","close":23357.0},{"date":"2023-02-27","close":23404.0},{"date":"2023-02-28","close":23169.0},{"date":"2023-03-02","close":22278.0},{"date":"2023-03-03","close":23873.0},{"date":"2023-03-06","close":25045.0},{"date":"2023-03-07","close":26124.0},{"date":"2023-03-08","close":24858.0},{"date":"2023-03-09","close":24951.0},{"date":"2023-03-10","close":24060.0},{"date":"2023-03-13","close":23732.0},{"date":"2023-03-14","close":20308.0},{"date":"2023-03-15","close":23966.0},{"date":"2023-03-16","close":23169.0},{"date":"2023-03-17","close":25327.0},{"date":"2023-03-20","close":24482.0},{"date":"2023-03-21","close":24154.0},{"date":"2023-03-22","close":23544.0},{"date":"2023-03-23","close":20730.0},{"date":"2023-03-24","close":21434.0},{"date":"2023-03-27","close":22278.0},{"date":"2023-03-28","close":21621.0},{"date":"2023-03-29","close":24811.0},{"date":"2023-03-30","close":24811.0},{"date":"2023-03-31","close":26265.0},{"date":"2023-04-03","close":22981.0},{"date":"2023-04-04","close":22981.0},{"date":"2023-04-05","close":23919.0},{"date":"2023-04-06","close":24764.0},{"date":"2023-04-07","close":24435.0},{"date":"2023-04-10","close":24013.0},{"date":"2023-04-11","close":24013.0},{"date":"2023-04-12","close":22559.0},{"date":"2023-04-13","close":23169.0},{"date":"2023-04-14","close":23638.0},{"date":"2023-04-17","close":22700.0},{"date":"2023-04-18","close":21668.0},{"date":"2023-04-19","close":22888.0},{"date":"2023-04-20","close":21715.0},{"date":"2023-04-21","close":21293.0},{"date":"2023-04-24","close":20965.0},{"date":"2023-04-25","close":22653.0},{"date":"2023-04-26","close":21621.0},{"date":"2023-04-27","close":22653.0},{"date":"2023-04-28","close":23263.0},{"date":"2023-05-02","close":24482.0},{"date":"2023-05-03","close":24154.0},{"date":"2023-05-04","close":23919.0},{"date":"2023-05-08","close":22888.0},{"date":"2023-05-09","close":23450.0},{"date":"2023-05-10","close":24482.0},{"date":"2023-05-11","close":24060.0},{"date":"2023-05-12","close":24013.0},{"date":"2023-05-15","close":22372.0},{"date":"2023-05-16","close":21950.0},{"date":"2023-05-17","close":23263.0},{"date":"2023-05-18","close":23497.0},{"date":"2023-05-19","close":23169.0},{"date":"2023-05-22","close":24201.0},{"date":"2023-05-23","close":24013.0},{"date":"2023-05-24","close":24811.0},{"date":"2023-05-25","close":23497.0},{"date":"2023-05-26","close":26734.0},{"date":"2023-05-30","close":26311.0},{"date":"2023-05-31","close":26827.0},{"date":"2023-06-01","close":26499.0},{"date":"2023-06-02","close":26546.0},{"date":"2023-06-05","close":26593.0},{"date":"2023-06-07","close":26640.0},{"date":"2023-06-08","close":26687.0},{"date":"2023-06-09","close":26546.0},{"date":"2023-06-12","close":26452.0},{"date":"2023-06-13","close":26546.0},{"date":"2023-06-14","close":26546.0},{"date":"2023-06-15","close":26734.0},{"date":"2023-06-16","close":26780.0},{"date":"2023-06-19","close":26593.0},{"date":"2023-06-20","close":26640.0},{"date":"2023-06-21","close":26546.0},{"date":"2023-06-22","close":26593.0},{"date":"2023-06-23","close":26640.0},{"date":"2023-06-26","close":26546.0},{"date":"2023-06-27","close":26546.0},{"date":"2023-06-28","close":26593.0},{"date":"2023-06-29","close":26499.0},{"date":"2023-06-30","close":26593.0},{"date":"2023-07-03","close":26640.0},{"date":"2023-07-04","close":26546.0},{"date":"2023-07-05","close":26499.0},{"date":"2023-07-06","close":26405.0},{"date":"2023-07-07","close":26405.0},{"date":"2023-07-10","close":26265.0},{"date":"2023-07-11","close":26452.0},{"date":"2023-07-12","close":26311.0},{"date":"2023-07-13","close":26405.0},{"date":"2023-07-14","close":26218.0},{"date":"2023-07-17","close":26358.0},{"date":"2023-07-18","close":26218.0},{"date":"2023-07-19","close":26265.0},{"date":"2023-07-20","close":26218.0},{"date":"2023-07-21","close":26218.0},{"date":"2023-07-24","close":25936.0},{"date":"2023-07-25","close":25889.0},{"date":"2023-07-26","close":25514.0},{"date":"2023-07-27","close":25983.0},{"date":"2023-07-28","close":26358.0},{"date":"2023-07-31","close":26218.0},{"date":"2023-08-01","close":26077.0},{"date":"2023-08-02","close":26030.0},{"date":"2023-08-03","close":26218.0},{"date":"2023-08-04","close":26124.0},{"date":"2023-08-07","close":26124.0},{"date":"2023-08-08","close":26218.0},{"date":"2023-08-09","close":23404.0},{"date":"2023-08-10","close":24201.0},{"date":"2023-08-11","close":24858.0},{"date":"2023-08-14","close":24951.0},{"date":"2023-08-16","close":24764.0},{"date":"2023-08-17","close":24670.0},{"date":"2023-08-18","close":25327.0},{"date":"2023-08-21","close":25045.0},{"date":"2023-08-22","close":24435.0},{"date":"2023-08-23","close":25514.0},{"date":"2023-08-24","close":25327.0},{"date":"2023-08-25","close":25092.0},{"date":"2023-08-28","close":24998.0},{"date":"2023-08-29","close":24998.0},{"date":"2023-08-30","close":24764.0},{"date":"2023-08-31","close":24858.0},{"date":"2023-09-01","close":24858.0},{"date":"2023-09-04","close":24717.0},{"date":"2023-09-05","close":24435.0},{"date":"2023-09-06","close":24388.0},{"date":"2023-09-07","close":24248.0},{"date":"2023-09-08","close":23779.0},{"date":"2023-09-11","close":22419.0},{"date":"2023-09-12","close":22606.0},{"date":"2023-09-13","close":23216.0},{"date":"2023-09-14","close":22935.0},{"date":"2023-09-15","close":22981.0},{"date":"2023-09-18","close":22841.0},{"date":"2023-09-19","close":22794.0},{"date":"2023-09-20","close":22935.0},{"date":"2023-09-21","close":22794.0},{"date":"2023-09-22","close":22747.0},{"date":"2023-09-25","close":22747.0},{"date":"2023-09-26","close":22981.0},{"date":"2023-09-27","close":22981.0},{"date":"2023-10-04","close":22231.0},{"date":"2023-10-05","close":20543.0},{"date":"2023-10-06","close":20027.0},{"date":"2023-10-10","close":20355.0},{"date":"2023-10-11","close":20355.0},{"date":"2023-10-12","close":20355.0},{"date":"2023-10-13","close":20355.0},{"date":"2023-10-16","close":20355.0},{"date":"2023-10-17","close":20355.0},{"date":"2023-10-18","close":20355.0},{"date":"2023-10-19","close":20355.0},{"date":"2023-10-20","close":20355.0},{"date":"2023-10-23","close":20355.0},{"date":"2023-10-24","close":20355.0},{"date":"2023-10-25","close":20355.0},{"date":"2023-10-26","close":20355.0},{"date":"2023-10-27","close":20355.0},{"date":"2023-10-30","close":20355.0},{"date":"2023-10-31","close":20355.0},{"date":"2023-11-01","close":20355.0},{"date":"2023-11-02","close":20355.0},{"date":"2023-11-03","close":20355.0},{"date":"2023-11-06","close":20355.0},{"date":"2023-11-07","close":20355.0},{"date":"2023-11-08","close":20355.0},{"date":"2023-11-09","close":20355.0},{"date":"2023-11-10","close":20355.0},{"date":"2023-11-13","close":20355.0},{"date":"2023-11-14","close":20355.0},{"date":"2023-11-15","close":20355.0},{"date":"2023-11-16","close":15074.0},{"date":"2023-11-17","close":14351.0},{"date":"2023-11-20","close":13761.0},{"date":"2023-11-21","close":14070.0},{"date":"2023-11-22","close":13095.0},{"date":"2023-11-23","close":12663.0},{"date":"2023-11-24","close":8864.0},{"date":"2023-11-27","close":9399.0},{"date":"2023-11-28","close":10083.0},{"date":"2023-11-29","close":9399.0},{"date":"2023-11-30","close":7776.0},{"date":"2023-12-01","close":8920.0},{"date":"2023-12-04","close":8911.0},{"date":"2023-12-05","close":10365.0},{"date":"2023-12-06","close":9652.0},{"date":"2023-12-07","close":6763.0},{"date":"2023-12-08","close":4821.0},{"date":"2023-12-11","close":4558.0},{"date":"2023-12-12","close":4549.0},{"date":"2023-12-13","close":3958.0},{"date":"2023-12-14","close":3892.0},{"date":"2023-12-15","close":3902.0},{"date":"2023-12-18","close":3845.0},{"date":"2023-12-19","close":4033.0},{"date":"2023-12-20","close":3967.0},{"date":"2023-12-21","close":3803.0},{"date":"2023-12-22","close":3799.0},{"date":"2023-12-26","close":3733.0},{"date":"2023-12-27","close":3766.0},{"date":"2023-12-28","close":3916.0},{"date":"2024-01-02","close":4211.0},{"date":"2024-01-03","close":4155.0},{"date":"2024-01-04","close":4183.0},{"date":"2024-01-05","close":4207.0},{"date":"2024-01-08","close":4127.0},{"date":"2024-01-09","close":4174.0},{"date":"2024-01-10","close":4061.0},{"date":"2024-01-11","close":4146.0},{"date":"2024-01-12","close":4136.0},{"date":"2024-01-15","close":4033.0},{"date":"2024-01-16","close":3972.0},{"date":"2024-01-17","close":3869.0},{"date":"2024-01-18","close":3827.0},{"date":"2024-01-19","close":3752.0},{"date":"2024-01-22","close":3658.0},{"date":"2024-01-23","close":3719.0},{"date":"2024-01-24","close":3536.0},{"date":"2024-01-25","close":3498.0},{"date":"2024-01-26","close":3451.0},{"date":"2024-01-29","close":3325.0},{"date":"2024-01-30","close":3362.0},{"date":"2024-01-31","close":3198.0},{"date":"2024-02-01","close":3179.0},{"date":"2024-02-02","close":3325.0},{"date":"2024-02-05","close":3545.0},{"date":"2024-02-06","close":4296.0},{"date":"2024-02-07","close":4727.0},{"date":"2024-02-08","close":4441.0},{"date":"2024-02-13","close":4333.0},{"date":"2024-02-14","close":4239.0},{"date":"2024-02-15","close":4146.0},{"date":"2024-02-16","close":4146.0},{"date":"2024-02-19","close":4117.0},{"date":"2024-02-20","close":4164.0},{"date":"2024-02-21","close":4347.0},{"date":"2024-02-22","close":4690.0},{"date":"2024-02-23","close":4141.0},{"date":"2024-02-26","close":4540.0},{"date":"2024-02-27","close":4544.0},{"date":"2024-02-28","close":4647.0},{"date":"2024-02-29","close":4830.0},{"date":"2024-03-04","close":5253.0},{"date":"2024-03-05","close":5984.0},{"date":"2024-03-06","close":4666.0},{"date":"2024-03-07","close":4507.0},{"date":"2024-03-08","close":4432.0},{"date":"2024-03-11","close":4352.0},{"date":"2024-03-12","close":4465.0},{"date":"2024-03-13","close":4418.0},{"date":"2024-03-14","close":4352.0},{"date":"2024-03-15","close":4432.0},{"date":"2024-03-18","close":4249.0},{"date":"2024-03-19","close":4216.0},{"date":"2024-03-20","close":4338.0},{"date":"2024-03-21","close":4258.0},{"date":"2024-03-22","close":4549.0},{"date":"2024-03-25","close":4582.0},{"date":"2024-03-26","close":4324.0},{"date":"2024-03-27","close":4380.0},{"date":"2024-03-28","close":4375.0},{"date":"2024-03-29","close":4296.0},{"date":"2024-04-01","close":4254.0},{"date":"2024-04-02","close":4169.0},{"date":"2024-04-03","close":4071.0},{"date":"2024-04-04","close":4066.0},{"date":"2024-04-05","close":3836.0},{"date":"2024-04-08","close":3742.0},{"date":"2024-04-09","close":3555.0},{"date":"2024-04-11","close":3480.0},{"date":"2024-04-12","close":3475.0},{"date":"2024-04-15","close":3409.0},{"date":"2024-04-16","close":3376.0},{"date":"2024-04-17","close":3306.0},{"date":"2024-04-18","close":3334.0},{"date":"2024-04-19","close":3559.0},{"date":"2024-04-22","close":4042.0},{"date":"2024-04-23","close":4052.0},{"date":"2024-04-24","close":4014.0},{"date":"2024-04-25","close":3775.0},{"date":"2024-04-26","close":3794.0},{"date":"2024-04-29","close":3860.0},{"date":"2024-04-30","close":3981.0},{"date":"2024-05-02","close":3794.0},{"date":"2024-05-03","close":4099.0},{"date":"2024-05-07","close":4235.0},{"date":"2024-05-08","close":4905.0},{"date":"2024-05-09","close":4962.0},{"date":"2024-05-10","close":6172.0},{"date":"2024-05-13","close":5853.0},{"date":"2024-05-14","close":7119.0},{"date":"2024-05-16","close":8873.0},{"date":"2024-05-17","close":11528.0},{"date":"2024-05-20","close":11528.0},{"date":"2024-05-21","close":14980.0},{"date":"2024-05-22","close":12288.0},{"date":"2024-05-23","close":11172.0},{"date":"2024-05-24","close":11256.0},{"date":"2024-05-27","close":11922.0},{"date":"2024-05-28","close":11537.0},{"date":"2024-05-29","close":11303.0},{"date":"2024-05-30","close":11631.0},{"date":"2024-05-31","close":11612.0},{"date":"2024-06-03","close":13132.0},{"date":"2024-06-04","close":12607.0},{"date":"2024-06-05","close":12091.0},{"date":"2024-06-07","close":11247.0},{"date":"2024-06-10","close":11096.0},{"date":"2024-06-11","close":10459.0},{"date":"2024-06-12","close":10168.0},{"date":"2024-06-13","close":9868.0},{"date":"2024-06-14","close":9849.0},{"date":"2024-06-17","close":9849.0},{"date":"2024-06-18","close":12804.0},{"date":"2024-06-19","close":15149.0},{"date":"2024-06-20","close":13554.0},{"date":"2024-06-21","close":13151.0},{"date":"2024-06-24","close":12400.0},{"date":"2024-06-25","close":12006.0},{"date":"2024-06-26","close":12813.0},{"date":"2024-06-27","close":12832.0},{"date":"2024-06-28","close":11894.0},{"date":"2024-07-01","close":11913.0},{"date":"2024-07-02","close":10581.0},{"date":"2024-07-03","close":10909.0},{"date":"2024-07-04","close":11884.0},{"date":"2024-07-05","close":12241.0},{"date":"2024-07-08","close":12232.0},{"date":"2024-07-09","close":12307.0},{"date":"2024-07-10","close":11903.0},{"date":"2024-07-11","close":11275.0},{"date":"2024-07-12","close":11303.0},{"date":"2024-07-15","close":11462.0},{"date":"2024-07-16","close":10881.0},{"date":"2024-07-17","close":14145.0},{"date":"2024-07-18","close":13320.0},{"date":"2024-07-19","close":11537.0},{"date":"2024-07-22","close":11340.0},{"date":"2024-07-23","close":11350.0},{"date":"2024-07-24","close":11218.0},{"date":"2024-07-25","close":11312.0},{"date":"2024-07-26","close":11397.0},{"date":"2024-07-29","close":11162.0},{"date":"2024-07-30","close":11209.0},{"date":"2024-07-31","close":10778.0},{"date":"2024-08-01","close":10806.0},{"date":"2024-08-02","close":11284.0},{"date":"2024-08-05","close":10703.0},{"date":"2024-08-06","close":11350.0},{"date":"2024-08-07","close":11228.0},{"date":"2024-08-08","close":11162.0},{"date":"2024-08-09","close":11312.0},{"date":"2024-08-12","close":10740.0},{"date":"2024-08-13","close":10552.0},{"date":"2024-08-14","close":10515.0},{"date":"2024-08-16","close":10224.0},{"date":"2024-08-19","close":12701.0},{"date":"2024-08-20","close":11453.0},{"date":"2024-08-21","close":11687.0},{"date":"2024-08-22","close":8189.0},{"date":"2024-08-23","close":7119.0},{"date":"2024-08-26","close":6706.0},{"date":"2024-08-27","close":6434.0},{"date":"2024-08-28","close":6509.0},{"date":"2024-08-29","close":6125.0},{"date":"2024-08-30","close":6087.0},{"date":"2024-09-02","close":6350.0},{"date":"2024-09-03","close":6547.0},{"date":"2024-09-04","close":6547.0},{"date":"2024-09-05","close":6669.0},{"date":"2024-09-06","close":6463.0},{"date":"2024-09-09","close":6397.0},{"date":"2024-09-10","close":6425.0},{"date":"2024-09-11","close":6350.0},{"date":"2024-09-12","close":6500.0},{"date":"2024-09-13","close":6688.0},{"date":"2024-09-19","close":6660.0},{"date":"2024-09-20","close":6688.0},{"date":"2024-09-23","close":6350.0},{"date":"2024-09-24","close":6434.0},{"date":"2024-09-25","close":6069.0},{"date":"2024-09-26","close":6087.0},{"date":"2024-09-27","close":5919.0},{"date":"2024-09-30","close":5646.0},{"date":"2024-10-02","close":5374.0},{"date":"2024-10-04","close":5281.0},{"date":"2024-10-07","close":5525.0},{"date":"2024-10-08","close":5281.0},{"date":"2024-10-10","close":5215.0},{"date":"2024-10-11","close":5018.0},{"date":"2024-10-14","close":4999.0},{"date":"2024-10-15","close":5515.0},{"date":"2024-10-16","close":5337.0},{"date":"2024-10-17","close":5140.0},{"date":"2024-10-18","close":5065.0},{"date":"2024-10-21","close":5766.2646},{"date":"2024-10-22","close":5353.7188},{"date":"2024-10-23","close":5700.6323},{"date":"2024-10-24","close":5635.0},{"date":"2024-10-25","close":5466.2314},{"date":"2024-10-28","close":5541.2397},{"date":"2024-10-29","close":5447.4795},{"date":"2024-10-30","close":5220.0},{"date":"2024-10-31","close":5110.0},{"date":"2024-11-01","close":5070.0},{"date":"2024-11-04","close":5210.0},{"date":"2024-11-05","close":5140.0},{"date":"2024-11-06","close":4975.0},{"date":"2024-11-07","close":4705.0},{"date":"2024-11-08","close":4805.0},{"date":"2024-11-11","close":4520.0},{"date":"2024-11-12","close":4450.0},{"date":"2024-11-13","close":4515.0},{"date":"2024-11-14","close":4730.0},{"date":"2024-11-15","close":4855.0},{"date":"2024-11-18","close":4710.0},{"date":"2024-11-19","close":4630.0},{"date":"2024-11-20","close":5090.0},{"date":"2024-11-21","close":4605.0},{"date":"2024-11-22","close":4460.0},{"date":"2024-11-25","close":5790.0},{"date":"2024-11-26","close":7520.0},{"date":"2024-11-27","close":9300.0},{"date":"2024-11-28","close":10150.0},{"date":"2024-11-29","close":11360.0},{"date":"2024-12-02","close":10530.0},{"date":"2024-12-03","close":10960.0},{"date":"2024-12-04","close":7680.0},{"date":"2024-12-05","close":5380.0},{"date":"2024-12-06","close":3770.0},{"date":"2024-12-09","close":2705.0},{"date":"2024-12-10","close":3075.0},{"date":"2024-12-11","close":3995.0},{"date":"2024-12-12","close":4040.0},{"date":"2024-12-13","close":3900.0},{"date":"2024-12-16","close":4160.0},{"date":"2024-12-17","close":3960.0},{"date":"2024-12-18","close":3765.0},{"date":"2024-12-19","close":3640.0},{"date":"2024-12-20","close":3460.0},{"date":"2024-12-23","close":3445.0},{"date":"2024-12-24","close":3420.0},{"date":"2024-12-26","close":3200.0},{"date":"2024-12-27","close":3160.0},{"date":"2024-12-30","close":3175.0},{"date":"2025-01-02","close":3110.0},{"date":"2025-01-03","close":3255.0},{"date":"2025-01-06","close":3235.0},{"date":"2025-01-07","close":3270.0},{"date":"2025-01-08","close":3300.0},{"date":"2025-01-09","close":3210.0},{"date":"2025-01-10","close":3395.0},{"date":"2025-01-13","close":3395.0},{"date":"2025-01-14","close":3400.0},{"date":"2025-01-15","close":3230.0},{"date":"2025-01-16","close":3285.0},{"date":"2025-01-17","close":3260.0},{"date":"2025-01-20","close":3190.0},{"date":"2025-01-21","close":3185.0},{"date":"2025-01-22","close":3070.0},{"date":"2025-01-23","close":3010.0},{"date":"2025-01-24","close":2995.0},{"date":"2025-01-31","close":3005.0},{"date":"2025-02-03","close":2900.0},{"date":"2025-02-04","close":2915.0},{"date":"2025-02-05","close":2870.0},{"date":"2025-02-06","close":2675.0},{"date":"2025-02-07","close":2585.0},{"date":"2025-02-10","close":2545.0},{"date":"2025-02-11","close":2440.0},{"date":"2025-02-12","close":2285.0},{"date":"2025-02-13","close":2320.0},{"date":"2025-02-14","close":2825.0},{"date":"2025-02-17","close":3350.0},{"date":"2025-02-18","close":3150.0},{"date":"2025-02-19","close":2675.0},{"date":"2025-02-20","close":2315.0},{"date":"2025-02-21","close":2305.0},{"date":"2025-02-24","close":2305.0},{"date":"2025-02-25","close":2265.0},{"date":"2025-02-26","close":2275.0},{"date":"2025-02-27","close":2350.0},{"date":"2025-02-28","close":2260.0},{"date":"2025-03-04","close":2270.0},{"date":"2025-03-05","close":2150.0},{"date":"2025-03-06","close":2115.0},{"date":"2025-03-07","close":2070.0},{"date":"2025-03-10","close":2075.0},{"date":"2025-03-11","close":2085.0},{"date":"2025-03-12","close":2090.0},{"date":"2025-03-13","close":2085.0},{"date":"2025-03-14","close":1773.0},{"date":"2025-03-17","close":1600.0},{"date":"2025-03-18","close":1553.0},{"date":"2025-03-19","close":1523.0},{"date":"2025-03-20","close":1579.0},{"date":"2025-03-21","close":1490.0},{"date":"2025-03-24","close":1490.0},{"date":"2025-03-25","close":1490.0},{"date":"2025-03-26","close":1490.0},{"date":"2025-03-27","close":1490.0},{"date":"2025-03-28","close":1490.0},{"date":"2025-03-31","close":1490.0},{"date":"2025-04-01","close":1490.0},{"date":"2025-04-02","close":1490.0},{"date":"2025-04-03","close":1490.0},{"date":"2025-04-04","close":1490.0},{"date":"2025-04-07","close":1490.0},{"date":"2025-04-08","close":1490.0},{"date":"2025-04-09","close":1490.0},{"date":"2025-04-10","close":1490.0},{"date":"2025-04-11","close":1490.0},{"date":"2025-04-14","close":1490.0},{"date":"2025-04-15","close":1490.0},{"date":"2025-04-16","close":1490.0},{"date":"2025-04-17","close":1490.0},{"date":"2025-04-18","close":1490.0},{"date":"2025-04-21","close":1490.0},{"date":"2025-04-22","close":1490.0},{"date":"2025-04-23","close":1490.0},{"date":"2025-04-24","close":1490.0},{"date":"2025-04-25","close":1490.0},{"date":"2025-04-28","close":1490.0},{"date":"2025-04-29","close":1490.0},{"date":"2025-04-30","close":1490.0},{"date":"2025-05-02","close":1490.0},{"date":"2025-05-07","close":1490.0},{"date":"2025-05-08","close":1490.0},{"date":"2025-05-09","close":1490.0},{"date":"2025-05-12","close":1490.0},{"date":"2025-05-13","close":1490.0},{"date":"2025-05-14","close":1490.0},{"date":"2025-05-15","close":1490.0},{"date":"2025-05-16","close":1490.0},{"date":"2025-05-19","close":1490.0},{"date":"2025-05-20","close":1490.0},{"date":"2025-05-21","close":1490.0},{"date":"2025-05-22","close":1490.0},{"date":"2025-05-23","close":1490.0},{"date":"2025-05-26","close":1490.0},{"date":"2025-05-27","close":1490.0},{"date":"2025-05-28","close":1490.0},{"date":"2025-05-29","close":1490.0},{"date":"2025-05-30","close":1490.0},{"date":"2025-06-02","close":1490.0},{"date":"2025-06-04","close":1490.0},{"date":"2025-06-05","close":1490.0},{"date":"2025-06-09","close":1490.0},{"date":"2025-06-10","close":1490.0},{"date":"2025-06-11","close":1490.0},{"date":"2025-06-12","close":1490.0},{"date":"2025-06-13","close":1490.0},{"date":"2025-06-16","close":1490.0},{"date":"2025-06-17","close":1490.0},{"date":"2025-06-18","close":1490.0},{"date":"2025-06-19","close":1490.0},{"date":"2025-06-20","close":1490.0},{"date":"2025-06-23","close":1490.0},{"date":"2025-06-24","close":1490.0},{"date":"2025-06-25","close":1490.0},{"date":"2025-06-26","close":1490.0},{"date":"2025-06-27","close":1490.0},{"date":"2025-06-30","close":1490.0},{"date":"2025-07-01","close":1490.0},{"date":"2025-07-02","close":1490.0},{"date":"2025-07-03","close":1490.0},{"date":"2025-07-04","close":1490.0},{"date":"2025-07-07","close":1490.0},{"date":"2025-07-08","close":1490.0},{"date":"2025-07-09","close":1490.0},{"date":"2025-07-10","close":1490.0},{"date":"2025-07-11","close":1490.0},{"date":"2025-07-14","close":1490.0},{"date":"2025-07-15","close":1490.0},{"date":"2025-07-16","close":1490.0},{"date":"2025-07-17","close":1490.0},{"date":"2025-07-18","close":1490.0},{"date":"2025-07-21","close":1490.0},{"date":"2025-07-22","close":1490.0},{"date":"2025-07-23","close":1490.0},{"date":"2025-07-24","close":1490.0},{"date":"2025-07-25","close":1490.0},{"date":"2025-07-28","close":1490.0},{"date":"2025-07-29","close":1490.0},{"date":"2025-07-30","close":1490.0},{"date":"2025-07-31","close":1490.0},{"date":"2025-08-01","close":1490.0},{"date":"2025-08-04","close":1490.0},{"date":"2025-08-05","close":1490.0},{"date":"2025-08-06","close":1490.0},{"date":"2025-08-07","close":1490.0},{"date":"2025-08-08","close":1490.0},{"date":"2025-08-11","close":1490.0},{"date":"2025-08-12","close":1490.0},{"date":"2025-08-13","close":1490.0},{"date":"2025-08-14","close":1490.0},{"date":"2025-08-18","close":1490.0},{"date":"2025-08-19","close":1490.0},{"date":"2025-08-20","close":1490.0},{"date":"2025-08-21","close":1490.0},{"date":"2025-08-22","close":1490.0},{"date":"2025-08-25","close":1490.0},{"date":"2025-08-26","close":1490.0},{"date":"2025-08-27","close":1490.0},{"date":"2025-08-28","close":1490.0},{"date":"2025-08-29","close":1490.0},{"date":"2025-09-01","close":1490.0},{"date":"2025-09-02","close":1490.0},{"date":"2025-09-03","close":1490.0},{"date":"2025-09-04","close":1490.0},{"date":"2025-09-05","close":1490.0},{"date":"2025-09-08","close":1490.0},{"date":"2025-09-09","close":1490.0},{"date":"2025-09-10","close":1490.0},{"date":"2025-09-11","close":1490.0},{"date":"2025-09-12","close":1490.0},{"date":"2025-09-15","close":1490.0},{"date":"2025-09-16","close":1490.0},{"date":"2025-09-17","close":1490.0},{"date":"2025-09-18","close":1490.0},{"date":"2025-09-19","close":1490.0},{"date":"2025-09-22","close":1490.0},{"date":"2025-09-23","close":1490.0},{"date":"2025-09-24","close":1490.0},{"date":"2025-09-25","close":1490.0},{"date":"2025-09-26","close":1490.0},{"date":"2025-09-29","close":1490.0},{"date":"2025-09-30","close":1490.0},{"date":"2025-10-01","close":1490.0},{"date":"2025-10-02","close":1490.0},{"date":"2025-10-10","close":1490.0},{"date":"2025-10-13","close":1490.0},{"date":"2025-10-14","close":1490.0},{"date":"2025-10-15","close":1490.0},{"date":"2025-10-16","close":1490.0},{"date":"2025-10-17","close":1490.0},{"date":"2025-10-20","close":1490.0},{"date":"2025-10-21","close":1490.0},{"date":"2025-10-22","close":1490.0},{"date":"2025-10-23","close":1490.0},{"date":"2025-10-24","close":1490.0},{"date":"2025-10-27","close":1490.0},{"date":"2025-10-28","close":1490.0},{"date":"2025-10-29","close":1490.0},{"date":"2025-10-30","close":1490.0},{"date":"2025-10-31","close":1490.0},{"date":"2025-11-03","close":1490.0},{"date":"2025-11-04","close":1490.0},{"date":"2025-11-05","close":1490.0},{"date":"2025-11-06","close":1490.0},{"date":"2025-11-07","close":1490.0},{"date":"2025-11-10","close":1490.0},{"date":"2025-11-11","close":1490.0},{"date":"2025-11-12","close":1490.0},{"date":"2025-11-13","close":1490.0},{"date":"2025-11-14","close":1490.0},{"date":"2025-11-17","close":1490.0},{"date":"2025-11-18","close":1490.0},{"date":"2025-11-19","close":1490.0},{"date":"2025-11-20","close":1490.0},{"date":"2025-11-21","close":1490.0},{"date":"2025-11-24","close":1490.0},{"date":"2025-11-25","close":1490.0},{"date":"2025-11-26","close":1490.0},{"date":"2025-11-27","close":1490.0},{"date":"2025-11-28","close":1490.0},{"date":"2025-12-01","close":1490.0},{"date":"2025-12-02","close":1490.0},{"date":"2025-12-03","close":1490.0},{"date":"2025-12-04","close":1490.0},{"date":"2025-12-05","close":1490.0},{"date":"2025-12-08","close":1490.0},{"date":"2025-12-09","close":1490.0},{"date":"2025-12-10","close":1490.0},{"date":"2025-12-11","close":1490.0},{"date":"2025-12-12","close":1490.0},{"date":"2025-12-15","close":1490.0},{"date":"2025-12-16","close":1490.0},{"date":"2025-12-17","close":1490.0},{"date":"2025-12-18","close":1490.0},{"date":"2025-12-19","close":1490.0},{"date":"2025-12-22","close":1490.0},{"date":"2025-12-23","close":1490.0},{"date":"2025-12-24","close":1490.0},{"date":"2025-12-26","close":1490.0},{"date":"2025-12-29","close":1490.0},{"date":"2025-12-30","close":1490.0},{"date":"2026-01-02","close":1490.0},{"date":"2026-01-05","close":1490.0},{"date":"2026-01-06","close":1490.0},{"date":"2026-01-07","close":1490.0},{"date":"2026-01-08","close":1490.0},{"date":"2026-01-09","close":1490.0},{"date":"2026-01-12","close":1490.0},{"date":"2026-01-13","close":1490.0},{"date":"2026-01-14","close":1490.0},{"date":"2026-01-15","close":1490.0},{"date":"2026-01-16","close":1490.0},{"date":"2026-01-19","close":1490.0},{"date":"2026-01-20","close":1490.0},{"date":"2026-01-21","close":1490.0},{"date":"2026-01-22","close":1490.0},{"date":"2026-01-23","close":1490.0},{"date":"2026-01-26","close":1490.0},{"date":"2026-01-27","close":1490.0},{"date":"2026-01-28","close":1490.0},{"date":"2026-01-29","close":1490.0},{"date":"2026-01-30","close":1490.0},{"date":"2026-02-02","close":1490.0},{"date":"2026-02-03","close":1490.0},{"date":"2026-02-04","close":1490.0},{"date":"2026-02-05","close":1490.0},{"date":"2026-02-06","close":1490.0},{"date":"2026-02-09","close":1490.0},{"date":"2026-02-10","close":1490.0},{"date":"2026-02-11","close":1490.0},{"date":"2026-02-12","close":1490.0},{"date":"2026-02-13","close":1490.0},{"date":"2026-02-19","close":1490.0},{"date":"2026-02-20","close":1490.0},{"date":"2026-02-23","close":1490.0},{"date":"2026-02-24","close":1490.0},{"date":"2026-02-25","close":1490.0},{"date":"2026-02-26","close":1490.0},{"date":"2026-02-27","close":1490.0},{"date":"2026-03-03","close":1490.0},{"date":"2026-03-04","close":1490.0},{"date":"2026-03-05","close":1490.0},{"date":"2026-03-06","close":1490.0},{"date":"2026-03-09","close":1490.0},{"date":"2026-03-10","close":1490.0},{"date":"2026-03-11","close":1490.0},{"date":"2026-03-12","close":1490.0},{"date":"2026-03-13","close":1490.0},{"date":"2026-03-16","close":1490.0},{"date":"2026-03-17","close":1490.0},{"date":"2026-03-18","close":1490.0},{"date":"2026-03-19","close":1490.0},{"date":"2026-03-20","close":1490.0},{"date":"2026-03-23","close":1490.0},{"date":"2026-03-24","close":1490.0},{"date":"2026-03-25","close":1490.0},{"date":"2026-03-26","close":1490.0},{"date":"2026-03-27","close":1490.0},{"date":"2026-03-30","close":1490.0},{"date":"2026-03-31","close":1490.0},{"date":"2026-04-01","close":1490.0},{"date":"2026-04-02","close":1490.0},{"date":"2026-04-03","close":1490.0},{"date":"2026-04-06","close":1490.0},{"date":"2026-04-07","close":1490.0},{"date":"2026-04-08","close":1490.0},{"date":"2026-04-09","close":1490.0},{"date":"2026-04-10","close":1490.0},{"date":"2026-04-13","close":1490.0},{"date":"2026-04-14","close":1490.0},{"date":"2026-04-15","close":1490.0},{"date":"2026-04-16","close":1490.0},{"date":"2026-04-17","close":1490.0},{"date":"2026-04-20","close":1490.0},{"date":"2026-04-21","close":1490.0},{"date":"2026-04-22","close":1490.0},{"date":"2026-04-23","close":1490.0},{"date":"2026-04-24","close":1490.0},{"date":"2026-04-27","close":1490.0},{"date":"2026-04-28","close":1490.0},{"date":"2026-04-29","close":1490.0},{"date":"2026-04-30","close":1490.0},{"date":"2026-05-04","close":1490.0},{"date":"2026-05-06","close":1490.0},{"date":"2026-05-07","close":1490.0},{"date":"2026-05-08","close":1490.0},{"date":"2026-05-11","close":1490.0},{"date":"2026-05-12","close":1490.0},{"date":"2026-05-13","close":1490.0},{"date":"2026-05-14","close":1490.0},{"date":"2026-05-15","close":1490.0},{"date":"2026-05-18","close":1490.0},{"date":"2026-05-19","close":1490.0},{"date":"2026-05-20","close":1490.0},{"date":"2026-05-21","close":1490.0},{"date":"2026-05-22","close":1490.0},{"date":"2026-05-26","close":1490.0},{"date":"2026-05-27","close":1490.0},{"date":"2026-05-28","close":1490.0},{"date":"2026-05-29","close":1490.0},{"date":"2026-06-01","close":1490.0},{"date":"2026-06-02","close":1490.0},{"date":"2026-06-04","close":1490.0},{"date":"2026-06-05","close":1490.0},{"date":"2026-06-08","close":1490.0},{"date":"2026-06-09","close":1490.0},{"date":"2026-06-10","close":1490.0},{"date":"2026-06-11","close":1490.0},{"date":"2026-06-12","close":1490.0},{"date":"2026-06-15","close":1490.0},{"date":"2026-06-16","close":1490.0},{"date":"2026-06-17","close":1490.0},{"date":"2026-06-18","close":1490.0},{"date":"2026-06-19","close":1490.0},{"date":"2026-06-22","close":1490.0},{"date":"2026-06-23","close":1490.0},{"date":"2026-06-24","close":1490.0},{"date":"2026-06-25","close":1490.0},{"date":"2026-06-26","close":1490.0},{"date":"2026-06-29","close":1490.0},{"date":"2026-06-30","close":1490.0},{"date":"2026-07-01","close":1490.0},{"date":"2026-07-02","close":1490.0},{"date":"2026-07-03","close":1490.0},{"date":"2026-07-06","close":1490.0},{"date":"2026-07-07","close":1490.0},{"date":"2026-07-08","close":1490.0},{"date":"2026-07-09","close":1490.0},{"date":"2026-07-10","close":1490.0},{"date":"2026-07-13","close":1490.0},{"date":"2026-07-14","close":1490.0},{"date":"2026-07-15","close":1490.0},{"date":"2026-07-16","close":1490.0},{"date":"2026-07-20","close":1490.0},{"date":"2026-07-21","close":1490.0},{"date":"2026-07-22","close":1490.0},{"date":"2026-07-23","close":1490.0},{"date":"2026-07-24","close":1490.0},{"date":"2026-07-27","close":1490.0},{"date":"2026-07-28","close":1490.0},{"date":"2026-07-29","close":1490.0},{"date":"2026-07-30","close":1490.0},{"date":"2026-07-31","close":1490.0},{"date":"2026-08-03","close":1490.0},{"date":"2026-08-04","close":1490.0},{"date":"2026-08-05","close":1490.0},{"date":"2026-08-06","close":1490.0},{"date":"2026-08-07","close":1490.0},{"date":"2026-08-10","close":1490.0},{"date":"2026-08-11","close":1490.0},{"date":"2026-08-12","close":1490.0},{"date":"2026-08-13","close":1490.0},{"date":"2026-08-14","close":1490.0},{"date":"2026-08-18","close":1490.0},{"date":"2026-08-19","close":1490.0},{"date":"2026-08-20","close":1490.0},{"date":"2026-08-21","close":1490.0},{"date":"2026-08-24","close":1490.0},{"date":"2026-08-25","close":1490.0},{"date":"2026-08-26","close":1490.0},{"date":"2026-08-27","close":1490.0},{"date":"2026-08-28","close":1490.0},{"date":"2026-08-31","close":1490.0},{"date":"2026-09-01","close":1490.0},{"date":"2026-09-02","close":1490.0},{"date":"2026-09-03","close":1490.0},{"date":"2026-09-04","close":1490.0},{"date":"2026-09-07","close":1490.0},{"date":"2026-09-08","close":1490.0},{"date":"2026-09-09","close":1490.0},{"date":"2026-09-10","close":1490.0},{"date":"2026-09-11","close":1490.0},{"date":"2026-09-14","close":1490.0},{"date":"2026-09-15","close":1490.0},{"date":"2026-09-16","close":1490.0},{"date":"2026-09-17","close":1490.0},{"date":"2026-09-18","close":1490.0},{"date":"2026-09-21","close":1490.0},{"date":"2026-09-22","close":1490.0},{"date":"2026-09-23","close":1490.0},{"date":"2026-09-28","close":1490.0},{"date":"2026-09-29","close":1490.0},{"date":"2026-09-30","close":1490.0},{"date":"2026-10-01","close":1490.0},{"date":"2026-10-02","close":1490.0},{"date":"2026-10-06","close":1490.0},{"date":"2026-10-07","close":1490.0},{"date":"2026-10-08","close":1490.0},{"date":"2026-10-12","close":1490.0},{"date":"2026-10-13","close":1490.0},{"date":"2026-10-14","close":1490.0},{"date":"2026-10-15","close":1490.0},{"date":"2026-10-16","close":1490.0},{"date":"2026-10-19","close":1490.0},{"date":"2026-10-20","close":1490.0},{"date":"2026-10-21","close":1490.0},{"date":"2026-10-22","close":1490.0},{"date":"2026-10-23","close":1490.0}],"chart_data":[{"date":"2024-10-24","open":5634,"high":5803,"low":5494,"close":5635,"volume":321903,"rsi_14":53.92,"sma_20":5518.45,"sma_60":7749.42,"sma_120":9072.47},{"date":"2024-10-25","open":5634,"high":5634,"low":5437,"close":5466,"volume":250146,"rsi_14":52.72,"sma_20":5470.15,"sma_60":7653.58,"sma_120":9086.58},{"date":"2024-10-28","open":5531,"high":6075,"low":5531,"close":5541,"volume":679341,"rsi_14":50.28,"sma_20":5443.85,"sma_60":7557.43,"sma_120":9101.15},{"date":"2024-10-29","open":5587,"high":5869,"low":5260,"close":5447,"volume":594198,"rsi_14":52.71,"sma_20":5412.0,"sma_60":7458.32,"sma_120":9114.4},{"date":"2024-10-30","open":5550,"high":5620,"low":5220,"close":5220,"volume":342702,"rsi_14":50.08,"sma_20":5377.05,"sma_60":7359.28,"sma_120":9124.73},{"date":"2024-10-31","open":5000,"high":5160,"low":4800,"close":5110,"volume":224459,"rsi_14":51.44,"sma_20":5350.25,"sma_60":7257.63,"sma_120":9135.69},{"date":"2024-11-01","open":5010,"high":5350,"low":4855,"close":5070,"volume":203307,"rsi_14":51.11,"sma_20":5335.05,"sma_60":7162.5,"sma_120":9143.78},{"date":"2024-11-04","open":5070,"high":5770,"low":5070,"close":5210,"volume":676053,"rsi_14":44.62,"sma_20":5331.5,"sma_60":7069.23,"sma_120":9151.91},{"date":"2024-11-05","open":5230,"high":5320,"low":5110,"close":5140,"volume":166040,"rsi_14":46.39,"sma_20":5312.25,"sma_60":6966.83,"sma_120":9153.87},{"date":"2024-11-06","open":5140,"high":5250,"low":4885,"close":4975,"volume":242425,"rsi_14":46.94,"sma_20":5296.95,"sma_60":6871.37,"sma_120":9153.98},{"date":"2024-11-07","open":4975,"high":4975,"low":4700,"close":4705,"volume":281410,"rsi_14":43.77,"sma_20":5271.45,"sma_60":6760.62,"sma_120":9141.75},{"date":"2024-11-08","open":4705,"high":4890,"low":4660,"close":4805,"volume":229289,"rsi_14":28.95,"sma_20":5260.8,"sma_60":6653.57,"sma_120":9133.02},{"date":"2024-11-11","open":4600,"high":4905,"low":4510,"close":4520,"volume":278506,"rsi_14":30.65,"sma_20":5236.85,"sma_60":6542.87,"sma_120":9111.36},{"date":"2024-11-12","open":4420,"high":4550,"low":4350,"close":4450,"volume":272526,"rsi_14":16.73,"sma_20":5183.6,"sma_60":6428.5,"sma_120":9074.5},{"date":"2024-11-13","open":4450,"high":4660,"low":4380,"close":4515,"volume":240849,"rsi_14":20.19,"sma_20":5142.5,"sma_60":6324.75,"sma_120":9016.06},{"date":"2024-11-14","open":4515,"high":4855,"low":4450,"close":4730,"volume":281895,"rsi_14":30.86,"sma_20":5122.0,"sma_60":6227.72,"sma_120":8959.41},{"date":"2024-11-15","open":4865,"high":4945,"low":4630,"close":4855,"volume":190208,"rsi_14":32.61,"sma_20":5111.5,"sma_60":6133.38,"sma_120":8875.03},{"date":"2024-11-18","open":4855,"high":4945,"low":4680,"close":4710,"volume":211198,"rsi_14":31.77,"sma_20":5058.6,"sma_60":6041.48,"sma_120":8811.88},{"date":"2024-11-19","open":4530,"high":4800,"low":4525,"close":4630,"volume":199082,"rsi_14":34.31,"sma_20":5022.3,"sma_60":5906.97,"sma_120":8757.37},{"date":"2024-11-20","open":4580,"high":5730,"low":4405,"close":5090,"volume":1318563,"rsi_14":49.55,"sma_20":4991.65,"sma_60":5800.92,"sma_120":8705.98},{"date":"2024-11-21","open":5020,"high":5030,"low":4400,"close":4605,"volume":670268,"rsi_14":41.31,"sma_20":4940.05,"sma_60":5682.88,"sma_120":8645.01},{"date":"2024-11-22","open":4605,"high":5220,"low":4430,"close":4460,"volume":864373,"rsi_14":36.01,"sma_20":4889.65,"sma_60":5620.73,"sma_120":8586.03},{"date":"2024-11-25","open":5790,"high":5790,"low":5790,"close":5790,"volume":445913,"rsi_14":58.25,"sma_20":4902.0,"sma_60":5598.58,"sma_120":8540.09},{"date":"2024-11-26","open":7520,"high":7520,"low":7520,"close":7520,"volume":327014,"rsi_14":73.12,"sma_20":5005.5,"sma_60":5612.15,"sma_120":8505.83},{"date":"2024-11-27","open":7970,"high":9500,"low":7820,"close":9300,"volume":8385354,"rsi_14":82.75,"sma_20":5209.5,"sma_60":5659.92,"sma_120":8486.57},{"date":"2024-11-28","open":9200,"high":10920,"low":8650,"close":10150,"volume":4015689,"rsi_14":84.42,"sma_20":5461.5,"sma_60":5720.6,"sma_120":8461.72},{"date":"2024-11-29","open":10430,"high":11740,"low":9700,"close":11360,"volume":4660996,"rsi_14":89.36,"sma_20":5776.0,"sma_60":5807.85,"sma_120":8451.33},{"date":"2024-12-02","open":11400,"high":11490,"low":10500,"close":10530,"volume":1589631,"rsi_14":82.17,"sma_20":6042.0,"sma_60":5881.9,"sma_120":8438.32},{"date":"2024-12-03","open":10350,"high":11930,"low":9500,"close":10960,"volume":4077667,"rsi_14":82.83,"sma_20":6333.0,"sma_60":5958.73,"sma_120":8435.92},{"date":"2024-12-04","open":10100,"high":10670,"low":7680,"close":7680,"volume":4132806,"rsi_14":61.45,"sma_20":6468.25,"sma_60":5977.62,"sma_120":8407.46},{"date":"2024-12-05","open":5380,"high":5380,"low":5380,"close":5380,"volume":141478,"rsi_14":51.74,"sma_20":6502.0,"sma_60":5958.17,"sma_120":8365.13},{"date":"2024-12-06","open":3770,"high":4230,"low":3770,"close":3770,"volume":14867355,"rsi_14":47.15,"sma_20":6450.25,"sma_60":5909.85,"sma_120":8311.82},{"date":"2024-12-09","open":3700,"high":3760,"low":2690,"close":2705,"volume":20732649,"rsi_14":44.5,"sma_20":6359.5,"sma_60":5847.22,"sma_120":8252.12},{"date":"2024-12-10","open":2890,"high":3360,"low":2760,"close":3075,"volume":13307699,"rsi_14":44.21,"sma_20":6290.75,"sma_60":5791.85,"sma_120":8195.67},{"date":"2024-12-11","open":3045,"high":3995,"low":3015,"close":3995,"volume":13399943,"rsi_14":48.29,"sma_20":6264.75,"sma_60":5751.35,"sma_120":8146.89},{"date":"2024-12-12","open":4015,"high":5010,"low":4000,"close":4040,"volume":17325776,"rsi_14":48.82,"sma_20":6230.25,"sma_60":5712.85,"sma_120":8073.86},{"date":"2024-12-13","open":3995,"high":4300,"low":3610,"close":3900,"volume":5872062,"rsi_14":44.29,"sma_20":6182.5,"sma_60":5669.52,"sma_120":7980.12},{"date":"2024-12-16","open":3730,"high":4395,"low":3540,"close":4160,"volume":7286425,"rsi_14":38.87,"sma_20":6155.0,"sma_60":5627.38,"sma_120":7901.83},{"date":"2024-12-17","open":4145,"high":4270,"low":3940,"close":3960,"volume":1961387,"rsi_14":30.24,"sma_20":6121.5,"sma_60":5582.38,"sma_120":7825.24},{"date":"2024-12-18","open":3960,"high":3980,"low":3750,"close":3765,"volume":1046575,"rsi_14":25.17,"sma_20":6055.25,"sma_60":5533.67,"sma_120":7753.28},{"date":"2024-12-19","open":3590,"high":3900,"low":3570,"close":3640,"volume":1158329,"rsi_14":17.2,"sma_20":6007.0,"sma_60":5488.5,"sma_120":7683.57},{"date":"2024-12-20","open":3630,"high":3635,"low":3315,"close":3460,"volume":1264512,"rsi_14":18.21,"sma_20":5957.0,"sma_60":5438.93,"sma_120":7605.62},{"date":"2024-12-23","open":3460,"high":3575,"low":3430,"close":3445,"volume":518679,"rsi_14":14.9,"sma_20":5839.75,"sma_60":5395.2,"sma_120":7527.4},{"date":"2024-12-24","open":3450,"high":3600,"low":3300,"close":3420,"volume":438410,"rsi_14":21.41,"sma_20":5634.75,"sma_60":5350.75,"sma_120":7456.78},{"date":"2024-12-26","open":3440,"high":3560,"low":3200,"close":3200,"volume":578594,"rsi_14":29.7,"sma_20":5329.75,"sma_60":5305.43,"sma_120":7384.18},{"date":"2024-12-27","open":3200,"high":3250,"low":3065,"close":3160,"volume":402731,"rsi_14":41.97,"sma_20":4980.25,"sma_60":5264.0,"sma_120":7322.33},{"date":"2024-12-30","open":3160,"high":3185,"low":3030,"close":3175,"volume":470512,"rsi_14":58.55,"sma_20":4571.0,"sma_60":5227.35,"sma_120":7257.88},{"date":"2025-01-02","open":3180,"high":3210,"low":3090,"close":3110,"volume":302141,"rsi_14":50.72,"sma_20":4200.0,"sma_60":5191.17,"sma_120":7184.77},{"date":"2025-01-03","open":3085,"high":3540,"low":3080,"close":3255,"volume":1601272,"rsi_14":27.84,"sma_20":3814.75,"sma_60":5153.33,"sma_120":7109.88},{"date":"2025-01-06","open":3235,"high":3280,"low":3195,"close":3235,"volume":310833,"rsi_14":25.53,"sma_20":3592.5,"sma_60":5119.23,"sma_120":7034.91},{"date":"2025-01-07","open":3235,"high":3330,"low":3195,"close":3270,"volume":305600,"rsi_14":29.55,"sma_20":3487.0,"sma_60":5086.82,"sma_120":6959.6},{"date":"2025-01-08","open":3270,"high":3395,"low":3250,"close":3300,"volume":295087,"rsi_14":17.18,"sma_20":3463.5,"sma_60":5058.18,"sma_120":6887.91},{"date":"2025-01-09","open":3305,"high":3330,"low":3205,"close":3210,"volume":236615,"rsi_14":18.75,"sma_20":3488.75,"sma_60":5028.37,"sma_120":6820.7},{"date":"2025-01-10","open":3210,"high":3840,"low":3185,"close":3395,"volume":3876490,"rsi_14":34.45,"sma_20":3504.75,"sma_60":4993.03,"sma_120":6754.8},{"date":"2025-01-13","open":3365,"high":3620,"low":3335,"close":3395,"volume":837470,"rsi_14":38.5,"sma_20":3474.75,"sma_60":4960.67,"sma_120":6687.57},{"date":"2025-01-14","open":3400,"high":3590,"low":3380,"close":3400,"volume":501447,"rsi_14":46.63,"sma_20":3442.75,"sma_60":4931.67,"sma_120":6625.23},{"date":"2025-01-15","open":3410,"high":3440,"low":3200,"close":3230,"volume":401862,"rsi_14":39.71,"sma_20":3409.25,"sma_60":4901.08,"sma_120":6534.27},{"date":"2025-01-16","open":3235,"high":3330,"low":3235,"close":3285,"volume":142420,"rsi_14":43.72,"sma_20":3365.5,"sma_60":4859.7,"sma_120":6450.65},{"date":"2025-01-17","open":3285,"high":3335,"low":3230,"close":3260,"volume":171936,"rsi_14":53.41,"sma_20":3330.5,"sma_60":4824.77,"sma_120":6381.68},{"date":"2025-01-20","open":3260,"high":3260,"low":3150,"close":3190,"volume":209709,"rsi_14":51.65,"sma_20":3301.75,"sma_60":4782.88,"sma_120":6313.76},{"date":"2025-01-21","open":3190,"high":3275,"low":3160,"close":3185,"volume":154475,"rsi_14":50.56,"sma_20":3279.0,"sma_60":4742.02,"sma_120":6245.72},{"date":"2025-01-22","open":3185,"high":3225,"low":3070,"close":3070,"volume":240799,"rsi_14":47.89,"sma_20":3259.5,"sma_60":4702.05,"sma_120":6177.82},{"date":"2025-01-23","open":3070,"high":3110,"low":2975,"close":3010,"volume":204850,"rsi_14":35.84,"sma_20":3237.75,"sma_60":4659.83,"sma_120":6108.63},{"date":"2025-01-24","open":2995,"high":3050,"low":2980,"close":2995,"volume":153235,"rsi_14":36.05,"sma_20":3216.5,"sma_60":4618.92,"sma_120":6038.62},{"date":"2025-01-31","open":3015,"high":3350,"low":3005,"close":3005,"volume":579293,"rsi_14":34.13,"sma_20":3206.75,"sma_60":4582.0,"sma_120":5970.64},{"date":"2025-02-03","open":3000,"high":3000,"low":2870,"close":2900,"volume":202063,"rsi_14":28.02,"sma_20":3193.75,"sma_60":4545.17,"sma_120":5901.4},{"date":"2025-02-04","open":2900,"high":2990,"low":2900,"close":2915,"volume":134076,"rsi_14":32.34,"sma_20":3180.75,"sma_60":4509.25,"sma_120":5835.88},{"date":"2025-02-05","open":2925,"high":2970,"low":2865,"close":2870,"volume":206108,"rsi_14":12.23,"sma_20":3168.75,"sma_60":4470.25,"sma_120":5769.74},{"date":"2025-02-06","open":2865,"high":2885,"low":2655,"close":2675,"volume":723365,"rsi_14":9.55,"sma_20":3139.75,"sma_60":4429.17,"sma_120":5698.0},{"date":"2025-02-07","open":2665,"high":2750,"low":2560,"close":2585,"volume":501260,"rsi_14":8.21,"sma_20":3107.25,"sma_60":4389.33,"sma_120":5630.35},{"date":"2025-02-10","open":2590,"high":2610,"low":2430,"close":2545,"volume":342013,"rsi_14":9.47,"sma_20":3071.0,"sma_60":4353.33,"sma_120":5556.98},{"date":"2025-02-11","open":2545,"high":2600,"low":2425,"close":2440,"volume":553087,"rsi_14":2.79,"sma_20":3028.0,"sma_60":4313.92,"sma_120":5483.74},{"date":"2025-02-12","open":2425,"high":2425,"low":2240,"close":2285,"volume":699615,"rsi_14":2.44,"sma_20":2981.75,"sma_60":4276.67,"sma_120":5409.77},{"date":"2025-02-13","open":2305,"high":2385,"low":2210,"close":2320,"volume":467631,"rsi_14":6.06,"sma_20":2928.0,"sma_60":4241.17,"sma_120":5334.83},{"date":"2025-02-14","open":2365,"high":3015,"low":2350,"close":2825,"volume":7806750,"rsi_14":37.92,"sma_20":2899.5,"sma_60":4213.0,"sma_120":5268.88},{"date":"2025-02-17","open":2630,"high":3555,"low":2630,"close":3350,"volume":6120028,"rsi_14":57.37,"sma_20":2897.0,"sma_60":4190.0,"sma_120":5208.86},{"date":"2025-02-18","open":3470,"high":3495,"low":3125,"close":3150,"volume":1671910,"rsi_14":53.43,"sma_20":2893.0,"sma_60":4161.58,"sma_120":5147.48},{"date":"2025-02-19","open":2745,"high":2995,"low":2575,"close":2675,"volume":3879753,"rsi_14":43.6,"sma_20":2862.5,"sma_60":4127.67,"sma_120":5084.57},{"date":"2025-02-20","open":2595,"high":2595,"low":2310,"close":2315,"volume":2508490,"rsi_14":37.89,"sma_20":2815.25,"sma_60":4089.08,"sma_120":4998.02},{"date":"2025-02-21","open":2285,"high":2405,"low":2245,"close":2305,"volume":1204634,"rsi_14":39.2,"sma_20":2771.0,"sma_60":4042.67,"sma_120":4921.79},{"date":"2025-02-24","open":2305,"high":2380,"low":2295,"close":2305,"volume":789722,"rsi_14":38.87,"sma_20":2727.0,"sma_60":4004.33,"sma_120":4843.61},{"date":"2025-02-25","open":2300,"high":2350,"low":2245,"close":2265,"volume":693541,"rsi_14":38.94,"sma_20":2686.75,"sma_60":3967.75,"sma_120":4794.24},{"date":"2025-02-26","open":2300,"high":2350,"low":2220,"close":2275,"volume":1220285,"rsi_14":42.16,"sma_20":2650.0,"sma_60":3909.17,"sma_120":4753.88},{"date":"2025-02-27","open":2290,"high":2450,"low":2240,"close":2350,"volume":1456492,"rsi_14":45.36,"sma_20":2617.75,"sma_60":3823.0,"sma_120":4717.57},{"date":"2025-02-28","open":2350,"high":2375,"low":2215,"close":2260,"volume":969270,"rsi_14":44.49,"sma_20":2580.5,"sma_60":3705.67,"sma_120":4682.79},{"date":"2025-03-04","open":2250,"high":2320,"low":2185,"close":2270,"volume":469868,"rsi_14":46.59,"sma_20":2549.0,"sma_60":3574.33,"sma_120":4647.47},{"date":"2025-03-05","open":2255,"high":2300,"low":2140,"close":2150,"volume":848251,"rsi_14":47.25,"sma_20":2510.75,"sma_60":3420.83,"sma_120":4614.34},{"date":"2025-03-06","open":2185,"high":2185,"low":2085,"close":2115,"volume":532196,"rsi_14":45.82,"sma_20":2473.0,"sma_60":3280.58,"sma_120":4581.24},{"date":"2025-03-07","open":2075,"high":2160,"low":2055,"close":2070,"volume":335569,"rsi_14":31.08,"sma_20":2442.75,"sma_60":3132.42,"sma_120":4545.57},{"date":"2025-03-10","open":2065,"high":2130,"low":2030,"close":2075,"volume":308561,"rsi_14":6.78,"sma_20":2417.25,"sma_60":3039.0,"sma_120":4508.31},{"date":"2025-03-11","open":2050,"high":2120,"low":2010,"close":2085,"volume":348136,"rsi_14":8.56,"sma_20":2394.25,"sma_60":2984.08,"sma_120":4471.12},{"date":"2025-03-12","open":2085,"high":2130,"low":2075,"close":2090,"volume":186464,"rsi_14":14.11,"sma_20":2376.75,"sma_60":2956.08,"sma_120":4432.97},{"date":"2025-03-13","open":2090,"high":2160,"low":2075,"close":2085,"volume":321537,"rsi_14":25.0,"sma_20":2366.75,"sma_60":2945.75,"sma_120":4396.48},{"date":"2025-03-14","open":2080,"high":2440,"low":1640,"close":1773,"volume":7567727,"rsi_14":15.09,"sma_20":2339.4,"sma_60":2924.05,"sma_120":4357.95},{"date":"2025-03-17","open":1749,"high":1915,"low":1600,"close":1600,"volume":3442648,"rsi_14":12.3,"sma_20":2278.15,"sma_60":2884.13,"sma_120":4317.74},{"date":"2025-03-18","open":1611,"high":1900,"low":1552,"close":1553,"volume":4936996,"rsi_14":12.21,"sma_20":2188.3,"sma_60":2842.68,"sma_120":4277.77},{"date":"2025-03-19","open":1562,"high":1581,"low":1481,"close":1523,"volume":1297867,"rsi_14":10.91,"sma_20":2106.95,"sma_60":2803.07,"sma_120":4236.29},{"date":"2025-03-20","open":1523,"high":1646,"low":1481,"close":1579,"volume":1418736,"rsi_14":9.12,"sma_20":2052.15,"sma_60":2760.05,"sma_120":4193.72},{"date":"2025-03-21","open":1535,"high":1570,"low":1455,"close":1490,"volume":857110,"rsi_14":9.13,"sma_20":2010.9,"sma_60":2718.88,"sma_120":4150.63},{"date":"2025-03-24","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":8.15,"sma_20":1970.15,"sma_60":2680.97,"sma_120":4107.32},{"date":"2025-03-25","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":9.36,"sma_20":1929.4,"sma_60":2645.13,"sma_120":4066.82},{"date":"2025-03-26","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":9.78,"sma_20":1890.65,"sma_60":2612.3,"sma_120":4025.62},{"date":"2025-03-27","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":10.38,"sma_20":1851.4,"sma_60":2579.72,"sma_120":3987.46},{"date":"2025-03-28","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":9.77,"sma_20":1808.4,"sma_60":2547.55,"sma_120":3949.15},{"date":"2025-03-31","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":8.51,"sma_20":1769.9,"sma_60":2519.05,"sma_120":3912.24},{"date":"2025-04-01","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":7.87,"sma_20":1730.9,"sma_60":2491.22,"sma_120":3877.61},{"date":"2025-04-02","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":7.92,"sma_20":1697.9,"sma_60":2463.13,"sma_120":3845.24},{"date":"2025-04-03","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":14.18,"sma_20":1666.65,"sma_60":2436.13,"sma_120":3813.65},{"date":"2025-04-04","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":25.23,"sma_20":1637.65,"sma_60":2406.72,"sma_120":3780.03},{"date":"2025-04-07","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":32.0,"sma_20":1608.4,"sma_60":2377.63,"sma_120":3748.43},{"date":"2025-04-08","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":38.62,"sma_20":1578.65,"sma_60":2347.97,"sma_120":3717.39},{"date":"2025-04-09","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":0.0,"sma_20":1548.65,"sma_60":2317.8,"sma_120":3687.99},{"date":"2025-04-10","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1518.9,"sma_60":2289.13,"sma_120":3658.75},{"date":"2025-04-11","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1504.75,"sma_60":2257.38,"sma_120":3625.21},{"date":"2025-04-14","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1499.25,"sma_60":2225.63,"sma_120":3593.15},{"date":"2025-04-15","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1496.1,"sma_60":2193.8,"sma_120":3562.73},{"date":"2025-04-16","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1494.45,"sma_60":2164.8,"sma_120":3532.94},{"date":"2025-04-17","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":2134.88,"sma_120":3497.29},{"date":"2025-04-18","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":2105.38,"sma_120":3465.07},{"date":"2025-04-21","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":2077.05,"sma_120":3429.97},{"date":"2025-04-22","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":2048.8,"sma_120":3395.41},{"date":"2025-04-23","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":2022.47,"sma_120":3362.26},{"date":"2025-04-24","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1997.13,"sma_120":3328.48},{"date":"2025-04-25","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1972.05,"sma_120":3295.48},{"date":"2025-04-28","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1946.8,"sma_120":3264.4},{"date":"2025-04-29","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1923.3,"sma_120":3234.23},{"date":"2025-04-30","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1899.55,"sma_120":3204.4},{"date":"2025-05-02","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1876.55,"sma_120":3173.4},{"date":"2025-05-07","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1856.8,"sma_120":3142.98},{"date":"2025-05-08","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1838.55,"sma_120":3113.94},{"date":"2025-05-09","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1820.97,"sma_120":3087.15},{"date":"2025-05-12","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1805.13,"sma_120":3059.53},{"date":"2025-05-13","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1791.88,"sma_120":3034.28},{"date":"2025-05-14","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1778.05,"sma_120":3009.61},{"date":"2025-05-15","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1755.8,"sma_120":2984.4},{"date":"2025-05-16","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1724.8,"sma_120":2957.4},{"date":"2025-05-19","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1697.13,"sma_120":2929.36},{"date":"2025-05-20","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1677.38,"sma_120":2902.53},{"date":"2025-05-21","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1663.63,"sma_120":2876.36},{"date":"2025-05-22","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1650.05,"sma_120":2846.36},{"date":"2025-05-23","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1636.47,"sma_120":2820.4},{"date":"2025-05-26","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1623.55,"sma_120":2795.65},{"date":"2025-05-27","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1610.47,"sma_120":2759.82},{"date":"2025-05-28","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1596.13,"sma_120":2709.57},{"date":"2025-05-29","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1583.3,"sma_120":2644.48},{"date":"2025-05-30","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1570.3,"sma_120":2572.32},{"date":"2025-06-02","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1559.3,"sma_120":2490.07},{"date":"2025-06-04","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1548.88,"sma_120":2414.73},{"date":"2025-06-05","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1539.22,"sma_120":2335.82},{"date":"2025-06-09","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1529.47,"sma_120":2284.23},{"date":"2025-06-10","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1519.55,"sma_120":2251.82},{"date":"2025-06-11","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1509.55,"sma_120":2232.82},{"date":"2025-06-12","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1499.63,"sma_120":2222.69},{"date":"2025-06-13","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1494.92,"sma_120":2209.48},{"date":"2025-06-16","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1493.08,"sma_120":2188.61},{"date":"2025-06-17","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1492.03,"sma_120":2167.36},{"date":"2025-06-18","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1491.48,"sma_120":2147.28},{"date":"2025-06-19","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":2125.03},{"date":"2025-06-20","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":2104.44},{"date":"2025-06-23","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":2085.48},{"date":"2025-06-24","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":2067.57},{"date":"2025-06-25","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":2051.15},{"date":"2025-06-26","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":2034.86},{"date":"2025-06-27","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":2018.78},{"date":"2025-06-30","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":2004.53},{"date":"2025-07-01","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":1990.61},{"date":"2025-07-02","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":1976.57},{"date":"2025-07-03","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":1963.07},{"date":"2025-07-04","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":1948.36},{"date":"2025-07-07","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":1933.82},{"date":"2025-07-08","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":1918.98},{"date":"2025-07-09","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":1903.9},{"date":"2025-07-10","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":1889.57},{"date":"2025-07-11","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":1873.69},{"date":"2025-07-14","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":1857.82},{"date":"2025-07-15","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":1841.9},{"date":"2025-07-16","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":1827.4},{"date":"2025-07-17","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":1812.44},{"date":"2025-07-18","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":1797.69},{"date":"2025-07-21","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":1783.53},{"date":"2025-07-22","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":1769.4},{"date":"2025-07-23","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":1756.23},{"date":"2025-07-24","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":1743.57},{"date":"2025-07-25","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":1731.03},{"date":"2025-07-28","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":1718.4},{"date":"2025-07-29","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":1706.65},{"date":"2025-07-30","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":1694.78},{"date":"2025-07-31","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":1683.28},{"date":"2025-08-01","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":1673.4},{"date":"2025-08-04","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":1664.28},{"date":"2025-08-05","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":1655.48},{"date":"2025-08-06","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":1647.57},{"date":"2025-08-07","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":1640.94},{"date":"2025-08-08","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":1634.03},{"date":"2025-08-11","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":1622.9},{"date":"2025-08-12","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":1607.4},{"date":"2025-08-13","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":1593.57},{"date":"2025-08-14","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":1583.69},{"date":"2025-08-18","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":1576.82},{"date":"2025-08-19","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":1570.03},{"date":"2025-08-20","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":1563.23},{"date":"2025-08-21","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":1556.78},{"date":"2025-08-22","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":1550.23},{"date":"2025-08-25","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":1543.07},{"date":"2025-08-26","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":1536.65},{"date":"2025-08-27","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":1530.15},{"date":"2025-08-28","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":1524.65},{"date":"2025-08-29","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":1519.44},{"date":"2025-09-01","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":1514.61},{"date":"2025-09-02","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":1509.73},{"date":"2025-09-03","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":1504.78},{"date":"2025-09-04","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":1499.78},{"date":"2025-09-05","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":1494.82},{"date":"2025-09-08","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":1492.46},{"date":"2025-09-09","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":1491.54},{"date":"2025-09-10","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":1491.02},{"date":"2025-09-11","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":1490.74},{"date":"2025-09-12","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":1490.0},{"date":"2025-09-15","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":1490.0},{"date":"2025-09-16","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":1490.0},{"date":"2025-09-17","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":1490.0},{"date":"2025-09-18","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":1490.0},{"date":"2025-09-19","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":1490.0},{"date":"2025-09-22","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":1490.0},{"date":"2025-09-23","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":1490.0},{"date":"2025-09-24","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":1490.0},{"date":"2025-09-25","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":1490.0},{"date":"2025-09-26","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":1490.0},{"date":"2025-09-29","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":1490.0},{"date":"2025-09-30","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":1490.0},{"date":"2025-10-01","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":1490.0},{"date":"2025-10-02","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":1490.0},{"date":"2025-10-10","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":1490.0},{"date":"2025-10-13","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":1490.0},{"date":"2025-10-14","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":1490.0},{"date":"2025-10-15","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":1490.0},{"date":"2025-10-16","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":1490.0},{"date":"2025-10-17","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":1490.0},{"date":"2025-10-20","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":1490.0},{"date":"2025-10-21","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":1490.0},{"date":"2025-10-22","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":1490.0},{"date":"2025-10-23","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":1490.0},{"date":"2025-10-24","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":1490.0},{"date":"2025-10-27","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":1490.0},{"date":"2025-10-28","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":1490.0},{"date":"2025-10-29","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":1490.0},{"date":"2025-10-30","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":1490.0},{"date":"2025-10-31","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":1490.0},{"date":"2025-11-03","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":1490.0},{"date":"2025-11-04","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":1490.0},{"date":"2025-11-05","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":1490.0},{"date":"2025-11-06","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":1490.0},{"date":"2025-11-07","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":1490.0},{"date":"2025-11-10","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":1490.0},{"date":"2025-11-11","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":1490.0},{"date":"2025-11-12","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":1490.0},{"date":"2025-11-13","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":1490.0},{"date":"2025-11-14","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":1490.0},{"date":"2025-11-17","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":1490.0},{"date":"2025-11-18","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":1490.0},{"date":"2025-11-19","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":1490.0},{"date":"2025-11-20","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":1490.0},{"date":"2025-11-21","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":1490.0},{"date":"2025-11-24","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":1490.0},{"date":"2025-11-25","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":1490.0},{"date":"2025-11-26","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":1490.0},{"date":"2025-11-27","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":1490.0},{"date":"2025-11-28","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":1490.0},{"date":"2025-12-01","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":1490.0},{"date":"2025-12-02","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":1490.0},{"date":"2025-12-03","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":1490.0},{"date":"2025-12-04","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":1490.0},{"date":"2025-12-05","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":1490.0},{"date":"2025-12-08","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":1490.0},{"date":"2025-12-09","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":1490.0},{"date":"2025-12-10","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":1490.0},{"date":"2025-12-11","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":1490.0},{"date":"2025-12-12","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":1490.0},{"date":"2025-12-15","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":1490.0},{"date":"2025-12-16","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":1490.0},{"date":"2025-12-17","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":1490.0},{"date":"2025-12-18","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":1490.0},{"date":"2025-12-19","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":1490.0},{"date":"2025-12-22","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":1490.0},{"date":"2025-12-23","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":1490.0},{"date":"2025-12-24","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":1490.0},{"date":"2025-12-26","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":1490.0},{"date":"2025-12-29","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":1490.0},{"date":"2025-12-30","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":1490.0},{"date":"2026-01-02","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":1490.0},{"date":"2026-01-05","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":1490.0},{"date":"2026-01-06","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":1490.0},{"date":"2026-01-07","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":1490.0},{"date":"2026-01-08","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":1490.0},{"date":"2026-01-09","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":1490.0},{"date":"2026-01-12","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":1490.0},{"date":"2026-01-13","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":1490.0},{"date":"2026-01-14","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":1490.0},{"date":"2026-01-15","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":1490.0},{"date":"2026-01-16","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":1490.0},{"date":"2026-01-19","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":1490.0},{"date":"2026-01-20","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":1490.0},{"date":"2026-01-21","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":1490.0},{"date":"2026-01-22","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":1490.0},{"date":"2026-01-23","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":1490.0},{"date":"2026-01-26","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":1490.0},{"date":"2026-01-27","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":1490.0},{"date":"2026-01-28","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":1490.0},{"date":"2026-01-29","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":1490.0},{"date":"2026-01-30","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":1490.0},{"date":"2026-02-02","open":0,"high":0,"low":0,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":1490.0},{"date":"2026-02-03","open":0,"high":0,"low":0,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":1490.0},{"date":"2026-02-04","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":1490.0},{"date":"2026-02-05","open":0,"high":0,"low":0,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":1490.0},{"date":"2026-02-06","open":0,"high":0,"low":0,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":1490.0},{"date":"2026-02-09","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":1490.0},{"date":"2026-02-10","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":1490.0},{"date":"2026-02-11","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":1490.0},{"date":"2026-02-12","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":1490.0},{"date":"2026-02-13","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":1490.0},{"date":"2026-02-19","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":1490.0},{"date":"2026-02-20","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":1490.0},{"date":"2026-02-23","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":1490.0},{"date":"2026-02-24","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":1490.0},{"date":"2026-02-25","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":1490.0},{"date":"2026-02-26","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":1490.0},{"date":"2026-02-27","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":1490.0},{"date":"2026-03-03","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":1490.0},{"date":"2026-03-04","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":1490.0},{"date":"2026-03-05","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":1490.0},{"date":"2026-03-06","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":1490.0},{"date":"2026-03-09","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":1490.0},{"date":"2026-03-10","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":1490.0},{"date":"2026-03-11","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":1490.0},{"date":"2026-03-12","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":1490.0},{"date":"2026-03-13","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":1490.0},{"date":"2026-03-16","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":1490.0},{"date":"2026-03-17","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":1490.0},{"date":"2026-03-18","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":1490.0},{"date":"2026-03-19","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":1490.0},{"date":"2026-03-20","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":1490.0},{"date":"2026-03-23","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":1490.0},{"date":"2026-03-24","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":1490.0},{"date":"2026-03-25","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":1490.0},{"date":"2026-03-26","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":1490.0},{"date":"2026-03-27","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":1490.0},{"date":"2026-03-30","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":1490.0},{"date":"2026-03-31","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":1490.0},{"date":"2026-04-01","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":1490.0},{"date":"2026-04-02","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":1490.0},{"date":"2026-04-03","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":1490.0},{"date":"2026-04-06","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":1490.0},{"date":"2026-04-07","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":1490.0},{"date":"2026-04-08","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":1490.0},{"date":"2026-04-09","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":1490.0},{"date":"2026-04-10","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":1490.0},{"date":"2026-04-13","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":1490.0},{"date":"2026-04-14","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":1490.0},{"date":"2026-04-15","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":1490.0},{"date":"2026-04-16","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":1490.0},{"date":"2026-04-17","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":1490.0},{"date":"2026-04-20","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":1490.0},{"date":"2026-04-21","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":1490.0},{"date":"2026-04-22","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":1490.0},{"date":"2026-04-23","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":1490.0},{"date":"2026-04-24","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":1490.0},{"date":"2026-04-27","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":1490.0},{"date":"2026-04-28","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":1490.0},{"date":"2026-04-29","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":1490.0},{"date":"2026-04-30","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":1490.0},{"date":"2026-05-04","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":1490.0},{"date":"2026-05-06","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":1490.0},{"date":"2026-05-07","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":1490.0},{"date":"2026-05-08","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":1490.0},{"date":"2026-05-11","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":1490.0},{"date":"2026-05-12","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":1490.0},{"date":"2026-05-13","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":1490.0},{"date":"2026-05-14","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":1490.0},{"date":"2026-05-15","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":1490.0},{"date":"2026-05-18","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":1490.0},{"date":"2026-05-19","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":1490.0},{"date":"2026-05-20","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":1490.0},{"date":"2026-05-21","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":1490.0},{"date":"2026-05-22","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":1490.0},{"date":"2026-05-26","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":1490.0},{"date":"2026-05-27","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":1490.0},{"date":"2026-05-28","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":1490.0},{"date":"2026-05-29","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":1490.0},{"date":"2026-06-01","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":1490.0},{"date":"2026-06-02","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":1490.0},{"date":"2026-06-04","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":1490.0},{"date":"2026-06-05","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":1490.0},{"date":"2026-06-08","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":1490.0},{"date":"2026-06-09","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":1490.0},{"date":"2026-06-10","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":1490.0},{"date":"2026-06-11","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":1490.0},{"date":"2026-06-12","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":1490.0},{"date":"2026-06-15","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":1490.0},{"date":"2026-06-16","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":1490.0},{"date":"2026-06-17","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":1490.0},{"date":"2026-06-18","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":1490.0},{"date":"2026-06-19","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":1490.0},{"date":"2026-06-22","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":1490.0},{"date":"2026-06-23","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":1490.0},{"date":"2026-06-24","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":1490.0},{"date":"2026-06-25","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":1490.0},{"date":"2026-06-26","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":1490.0},{"date":"2026-06-29","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":1490.0},{"date":"2026-06-30","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":1490.0},{"date":"2026-07-01","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":1490.0},{"date":"2026-07-02","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":1490.0},{"date":"2026-07-03","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":1490.0},{"date":"2026-07-06","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":1490.0},{"date":"2026-07-07","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":1490.0},{"date":"2026-07-08","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":1490.0},{"date":"2026-07-09","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":1490.0},{"date":"2026-07-10","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":1490.0},{"date":"2026-07-13","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":1490.0},{"date":"2026-07-14","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":1490.0},{"date":"2026-07-15","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":1490.0},{"date":"2026-07-16","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":1490.0},{"date":"2026-07-20","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":1490.0},{"date":"2026-07-21","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":1490.0},{"date":"2026-07-22","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":1490.0},{"date":"2026-07-23","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":1490.0},{"date":"2026-07-24","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":1490.0},{"date":"2026-07-27","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":1490.0},{"date":"2026-07-28","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":1490.0},{"date":"2026-07-29","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":1490.0},{"date":"2026-07-30","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":1490.0},{"date":"2026-07-31","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":1490.0},{"date":"2026-08-03","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":1490.0},{"date":"2026-08-04","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":1490.0},{"date":"2026-08-05","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":1490.0},{"date":"2026-08-06","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":1490.0},{"date":"2026-08-07","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":1490.0},{"date":"2026-08-10","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":1490.0},{"date":"2026-08-11","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":1490.0},{"date":"2026-08-12","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":1490.0},{"date":"2026-08-13","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":1490.0},{"date":"2026-08-14","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":1490.0},{"date":"2026-08-18","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":1490.0},{"date":"2026-08-19","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":1490.0},{"date":"2026-08-20","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":1490.0},{"date":"2026-08-21","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":1490.0},{"date":"2026-08-24","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":1490.0},{"date":"2026-08-25","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":1490.0},{"date":"2026-08-26","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":1490.0},{"date":"2026-08-27","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":1490.0},{"date":"2026-08-28","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":1490.0},{"date":"2026-08-31","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":1490.0},{"date":"2026-09-01","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":1490.0},{"date":"2026-09-02","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":1490.0},{"date":"2026-09-03","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":1490.0},{"date":"2026-09-04","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":1490.0},{"date":"2026-09-07","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":1490.0},{"date":"2026-09-08","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":1490.0},{"date":"2026-09-09","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":1490.0},{"date":"2026-09-10","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":1490.0},{"date":"2026-09-11","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":1490.0},{"date":"2026-09-14","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":1490.0},{"date":"2026-09-15","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":1490.0},{"date":"2026-09-16","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":1490.0},{"date":"2026-09-17","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":1490.0},{"date":"2026-09-18","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":1490.0},{"date":"2026-09-21","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":1490.0},{"date":"2026-09-22","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":1490.0},{"date":"2026-09-23","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":1490.0},{"date":"2026-09-28","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":1490.0},{"date":"2026-09-29","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":1490.0},{"date":"2026-09-30","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":1490.0},{"date":"2026-10-01","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":1490.0},{"date":"2026-10-02","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":1490.0},{"date":"2026-10-06","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":1490.0},{"date":"2026-10-07","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":1490.0},{"date":"2026-10-08","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":1490.0},{"date":"2026-10-12","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":1490.0},{"date":"2026-10-13","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":1490.0},{"date":"2026-10-14","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":1490.0},{"date":"2026-10-15","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":1490.0},{"date":"2026-10-16","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":1490.0},{"date":"2026-10-19","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":1490.0},{"date":"2026-10-20","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":1490.0},{"date":"2026-10-21","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":1490.0},{"date":"2026-10-22","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":1490.0},{"date":"2026-10-23","open":1490,"high":1490,"low":1490,"close":1490,"volume":0,"rsi_14":100.0,"sma_20":1490.0,"sma_60":1490.0,"sma_120":1490.0}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":10.39,"ttm_eps":null,"close":11894.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":7.35,"ttm_eps":null,"close":5646.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":24.21,"ttm_eps":null,"close":3175.0}],"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":"이오플로우","phase":"above-fold","symbol_resolved":true}