{"status":"ok","report":{"price_analysis":{"current":499.0,"change_1d":0.0,"change_7d":0.0,"change_30d":0.0,"high_30d":499.0,"low_30d":499.0},"summary":"에스디생명공학(217480)은 Consumer Defensive 섹터 KR 시장 종목입니다, 시가총액 548.00억. 현재가 499원, 전일 대비 +0.0%, 30일 +0.0%. ROE -3.1%. 기술적 시그널: RSI 100(과매수), MACD 데드크로스.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -3.1%로 적자 상태입니다. 시가총액 548.00억. 매출 255.79억, 영업이익 -57.49억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":1.97,"roe":-3.15,"eps":-7.97,"revenue":25578728611.0,"operating_income":-5748724954.0,"net_income":-6996611672.0,"market_cap":54799999861,"profit_margin":-27.35,"roa":-2.72,"operating_margin":-22.47,"gross_margin":45.87,"debt_ratio":0.15941573111488874,"total_assets":32206337709.0,"total_equity":27778075495.0,"total_debt":4428262214.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 100.0로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(0.00)가 시그널선(0.00)을 하회합니다(데드크로스). SMA20 499, SMA60 499 — 혼조세입니다.","trend":"하락","grade":"D","comment":"하락 추세, RSI 100","rsi_14":100.0,"macd":0.0,"macd_signal":0.0,"sma_20":499.0,"sma_60":499.0,"bb_upper":499.0,"bb_lower":499.0,"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 -8, PBR 1.97x) — 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 -8원"}]},"growth":{"grade":"D","percentile":40,"summary":"매출 +3.7%","metrics":[{"name":"매출 성장률 (QoQ)","value":3.7,"unit":"%","percentile":55,"direction":"higher_better"},{"name":"영업이익 성장률","value":-31.1,"unit":"%","percentile":25,"direction":"higher_better","note":"적자 확대"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -3.1%","metrics":[{"name":"ROE","value":-3.15,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-22.47,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-27.35,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-2.72,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":60,"summary":"RSI 100","metrics":[{"name":"RSI (14)","value":100.0,"unit":"","percentile":100,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":0.0,"unit":"%","percentile":50,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":53,"summary":"유동비율 8.6x, 순차입금비율 -0.1x","metrics":[{"name":"유동비율","value":8.55,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":-0.06,"unit":"x","percentile":95,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":-83.0,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.39,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -8, PBR 1.97x) — PBR 기준 평가"},"growth":{"grade":"D","reason":"매출 +3.7%"},"profitability":{"grade":"C","reason":"ROE -3.1%"},"momentum":{"grade":"C","reason":"RSI 100"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-2.72,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-3.15,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-17.85,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.16,"unit":"","threshold":"≤ 1.0","pass":true,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":45.87,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":-22.47,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-27.35,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["RSI 100 과매수 구간","적자 상태 (ROE 음수)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["RSI 100 과매수 구간","적자 상태 (ROE 음수)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":1.97,"per_5y_high":27.79,"per_5y_low":20.45,"per_5y_avg":24.12,"per_percentile":null,"pbr_5y_high":1.98,"pbr_5y_low":1.39,"pbr_5y_avg":1.72,"pbr_percentile":88.9,"per_5y_median":24.12,"pbr_5y_median":1.84,"history":[{"quarter":"2024-Q2","per":20.45,"pbr":1.39},{"quarter":"2024-Q3","per":27.79,"pbr":1.54},{"quarter":"2024-Q4","per":null,"pbr":1.84},{"quarter":"2025-Q1","per":null,"pbr":1.93},{"quarter":"2025-Q2","per":null,"pbr":1.46},{"quarter":"2025-Q3","per":null,"pbr":1.54},{"quarter":"2025-Q4","per":null,"pbr":1.84},{"quarter":"2026-Q1","per":null,"pbr":1.92},{"quarter":"2026-Q2","per":null,"pbr":1.98},{"quarter":"현재","per":null,"pbr":1.97}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":500.1433,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":500.1433,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":500.1433,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":500.1433,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":500.1433,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":500.1433,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":500.1433,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":500.1433,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":500.1433,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Consumer Defensive","industry":"HOUSEHOLD & PERSONAL PRODUCTS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":20.45,"eps":24.46,"close":500.14,"source":"reported"},{"date":"2024-07","per":20.45,"eps":24.46,"close":500.14,"source":"reported"},{"date":"2024-08","per":20.45,"eps":24.46,"close":500.14,"source":"reported"},{"date":"2024-09","per":27.79,"eps":18.0,"close":500.14,"source":"reported"},{"date":"2024-10","per":27.79,"eps":18.0,"close":500.14,"source":"reported"},{"date":"2024-11","per":27.79,"eps":18.0,"close":500.14,"source":"reported"}],"trailing_per_history_meta":{"avg":24.12,"std":3.67,"upper_1sd":27.79,"lower_1sd":20.45,"current":27.79,"count":6},"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":"2.0배"},{"label":"ROE","value":"-3.1%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:44:42.167838+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":-0.0314826940461521,"dividend_yield":null,"eps":-7.97,"revenue":6295966043.0,"operating_income":-1389669714.0,"net_income":-874528652.0,"market_cap":null,"profit_margin":-0.13890301282236442,"operating_margin":-0.2207238260989458,"roa":-0.027153930381709147,"gross_margin":0.45873142298966496,"total_equity":27778075495.0,"total_assets":32206337709.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":1.86,"roe":-0.040982935583341214,"dividend_yield":null,"eps":-10.68,"revenue":6068453534.0,"operating_income":-1059800734.0,"net_income":-1171918402.0,"market_cap":54800000000.0,"profit_margin":-0.19311648271409504,"operating_margin":-0.17464099017356008,"roa":-0.032988727246421205,"gross_margin":0.4683414487853274,"total_equity":28595277164.0,"total_assets":35524814075.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.10047264846622747,"dividend_yield":null,"eps":-27.38,"revenue":6342260165.0,"operating_income":-1552575942.0,"net_income":-3004464901.0,"market_cap":null,"profit_margin":-0.4737214845868752,"operating_margin":-0.24479852633103077,"roa":-0.06259069657514407,"gross_margin":0.4435937561385106,"total_equity":29903311467.0,"total_assets":48001780862.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.05463165097488143,"dividend_yield":null,"eps":-17.73,"revenue":6872048869.0,"operating_income":-1746678564.0,"net_income":-1945699717.0,"market_cap":null,"profit_margin":-0.2831324040457722,"operating_margin":-0.254171441050036,"roa":-0.028346557351994962,"gross_margin":0.447467590323971,"total_equity":35614880427.0,"total_assets":68639718497.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.03353305738220041,"dividend_yield":null,"eps":-11.47,"revenue":7802407192.0,"operating_income":-1871671811.0,"net_income":-1259151037.0,"market_cap":null,"profit_margin":-0.16137981599973897,"operating_margin":-0.2398838928733521,"roa":-0.01821925126641094,"gross_margin":0.4298218333745225,"total_equity":37549544697.0,"total_assets":69111019909.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.04497876458864161,"dividend_yield":null,"eps":-11.67,"revenue":9052753343.0,"operating_income":-1153665894.0,"net_income":-1280984338.0,"market_cap":null,"profit_margin":-0.14150218054825445,"operating_margin":-0.12743812299846508,"roa":-0.02189025752739973,"gross_margin":0.458889219842958,"total_equity":28479758164.0,"total_assets":58518468154.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.17833097369393994,"dividend_yield":null,"eps":-48.42,"revenue":6623274715.0,"operating_income":-3480554933.0,"net_income":-5313721095.0,"market_cap":null,"profit_margin":-0.8022800387496837,"operating_margin":-0.5255036341943428,"roa":-0.08755864251508386,"gross_margin":0.2769736468646537,"total_equity":29796961150.0,"total_assets":60687568267.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.1077106451006087,"dividend_yield":null,"eps":-35.02,"revenue":8125790179.0,"operating_income":-2166538835.0,"net_income":-3842328876.0,"market_cap":null,"profit_margin":-0.4728560289348815,"operating_margin":-0.26662500351032015,"roa":-0.05917599137036253,"gross_margin":0.48553170179020444,"total_equity":35672693933.0,"total_assets":64930536642.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.09034396588232645,"dividend_yield":null,"eps":-32.46,"revenue":9687560456.0,"operating_income":-1708552875.0,"net_income":-3561404608.0,"market_cap":null,"profit_margin":-0.3676265685438113,"operating_margin":-0.17636564775622185,"roa":-0.05265325844284905,"gross_margin":0.48069644583387566,"total_equity":39420503331.0,"total_assets":67638826415.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.038278847155624046,"dividend_yield":null,"eps":-15.14,"revenue":10189191054.0,"operating_income":-2078283622.0,"net_income":-1661169073.0,"market_cap":null,"profit_margin":-0.16303247865274545,"operating_margin":-0.2039694428130408,"roa":-0.022497219030849495,"gross_margin":0.4788119288512852,"total_equity":43396528277.0,"total_assets":73838862960.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.24476929308078943,"dividend_yield":null,"eps":100.62,"revenue":552796496.0,"operating_income":8493837453.0,"net_income":11041462634.0,"market_cap":null,"profit_margin":19.973828911534923,"operating_margin":15.365215797243403,"roa":0.145048390420558,"gross_margin":20.01091379747096,"total_equity":45109672439.0,"total_assets":76122613991.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.24450294406844578,"dividend_yield":null,"eps":-28.56,"revenue":11813218664.0,"operating_income":-3583881753.0,"net_income":-3133450429.0,"market_cap":null,"profit_margin":-0.2652495071939185,"operating_margin":-0.30337893972297675,"roa":-0.031193813223663405,"gross_margin":0.3517377223925058,"total_equity":12815593861.0,"total_assets":100451022340.0}],"current_price":499.0,"change_pct":0.0,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2017-03-02","close":14631.0},{"date":"2017-03-03","close":13851.0},{"date":"2017-03-06","close":13431.0},{"date":"2017-03-07","close":12712.0},{"date":"2017-03-08","close":12892.0},{"date":"2017-03-09","close":12173.0},{"date":"2017-03-10","close":12592.0},{"date":"2017-03-13","close":12952.0},{"date":"2017-03-14","close":12592.0},{"date":"2017-03-15","close":12053.0},{"date":"2017-03-16","close":11993.0},{"date":"2017-03-17","close":12772.0},{"date":"2017-03-20","close":12291.0},{"date":"2017-03-21","close":12113.0},{"date":"2017-03-22","close":12113.0},{"date":"2017-03-23","close":12233.0},{"date":"2017-03-24","close":12352.0},{"date":"2017-03-27","close":12113.0},{"date":"2017-03-28","close":12053.0},{"date":"2017-03-29","close":12053.0},{"date":"2017-03-30","close":12233.0},{"date":"2017-03-31","close":12173.0},{"date":"2017-04-03","close":12592.0},{"date":"2017-04-04","close":12592.0},{"date":"2017-04-05","close":12832.0},{"date":"2017-04-06","close":12532.0},{"date":"2017-04-07","close":12532.0},{"date":"2017-04-10","close":12053.0},{"date":"2017-04-11","close":12053.0},{"date":"2017-04-12","close":12113.0},{"date":"2017-04-13","close":12173.0},{"date":"2017-04-14","close":11993.0},{"date":"2017-04-17","close":12592.0},{"date":"2017-04-18","close":12472.0},{"date":"2017-04-19","close":12352.0},{"date":"2017-04-20","close":12592.0},{"date":"2017-04-21","close":12412.0},{"date":"2017-04-24","close":12113.0},{"date":"2017-04-25","close":12113.0},{"date":"2017-04-26","close":11993.0},{"date":"2017-04-27","close":11993.0},{"date":"2017-04-28","close":12053.0},{"date":"2017-05-02","close":11944.0},{"date":"2017-05-04","close":12113.0},{"date":"2017-05-08","close":12233.0},{"date":"2017-05-10","close":12113.0},{"date":"2017-05-11","close":12233.0},{"date":"2017-05-12","close":12113.0},{"date":"2017-05-15","close":12173.0},{"date":"2017-05-16","close":11957.0},{"date":"2017-05-17","close":12291.0},{"date":"2017-05-18","close":14751.0},{"date":"2017-05-19","close":15590.0},{"date":"2017-05-22","close":15590.0},{"date":"2017-05-23","close":17330.0},{"date":"2017-05-24","close":17390.0},{"date":"2017-05-25","close":16910.0},{"date":"2017-05-26","close":16010.0},{"date":"2017-05-29","close":15770.0},{"date":"2017-05-30","close":15950.0},{"date":"2017-05-31","close":16371.0},{"date":"2017-06-01","close":15770.0},{"date":"2017-06-02","close":15291.0},{"date":"2017-06-05","close":15171.0},{"date":"2017-06-07","close":18708.0},{"date":"2017-06-08","close":17689.0},{"date":"2017-06-09","close":17869.0},{"date":"2017-06-12","close":18169.0},{"date":"2017-06-13","close":17210.0},{"date":"2017-06-14","close":17330.0},{"date":"2017-06-15","close":17509.0},{"date":"2017-06-16","close":17270.0},{"date":"2017-06-19","close":18049.0},{"date":"2017-06-20","close":17150.0},{"date":"2017-06-21","close":17330.0},{"date":"2017-06-22","close":16910.0},{"date":"2017-06-23","close":16191.0},{"date":"2017-06-26","close":16070.0},{"date":"2017-06-27","close":16311.0},{"date":"2017-06-28","close":15770.0},{"date":"2017-06-29","close":15410.0},{"date":"2017-06-30","close":15410.0},{"date":"2017-07-03","close":15530.0},{"date":"2017-07-04","close":15470.0},{"date":"2017-07-05","close":16251.0},{"date":"2017-07-06","close":16010.0},{"date":"2017-07-07","close":15710.0},{"date":"2017-07-10","close":15231.0},{"date":"2017-07-11","close":15231.0},{"date":"2017-07-12","close":14152.0},{"date":"2017-07-13","close":14092.0},{"date":"2017-07-14","close":13851.0},{"date":"2017-07-17","close":13911.0},{"date":"2017-07-18","close":14212.0},{"date":"2017-07-19","close":14450.0},{"date":"2017-07-20","close":13671.0},{"date":"2017-07-21","close":13611.0},{"date":"2017-07-24","close":13252.0},{"date":"2017-07-25","close":13252.0},{"date":"2017-07-26","close":13611.0},{"date":"2017-07-27","close":14092.0},{"date":"2017-07-28","close":13311.0},{"date":"2017-07-31","close":12472.0},{"date":"2017-08-01","close":12592.0},{"date":"2017-08-02","close":12772.0},{"date":"2017-08-03","close":12412.0},{"date":"2017-08-04","close":12652.0},{"date":"2017-08-07","close":12712.0},{"date":"2017-08-08","close":12592.0},{"date":"2017-08-09","close":12592.0},{"date":"2017-08-10","close":12892.0},{"date":"2017-08-11","close":12532.0},{"date":"2017-08-14","close":12352.0},{"date":"2017-08-16","close":12532.0},{"date":"2017-08-17","close":12532.0},{"date":"2017-08-18","close":12592.0},{"date":"2017-08-21","close":13491.0},{"date":"2017-08-22","close":13551.0},{"date":"2017-08-23","close":12772.0},{"date":"2017-08-24","close":13012.0},{"date":"2017-08-25","close":13491.0},{"date":"2017-08-28","close":13491.0},{"date":"2017-08-29","close":13252.0},{"date":"2017-08-30","close":12832.0},{"date":"2017-08-31","close":12892.0},{"date":"2017-09-01","close":13012.0},{"date":"2017-09-04","close":12173.0},{"date":"2017-09-05","close":12233.0},{"date":"2017-09-06","close":12173.0},{"date":"2017-09-07","close":12173.0},{"date":"2017-09-08","close":11717.0},{"date":"2017-09-11","close":11093.0},{"date":"2017-09-12","close":11140.0},{"date":"2017-09-13","close":10973.0},{"date":"2017-09-14","close":11080.0},{"date":"2017-09-15","close":10757.0},{"date":"2017-09-18","close":10529.0},{"date":"2017-09-19","close":10481.0},{"date":"2017-09-20","close":11153.0},{"date":"2017-09-21","close":10937.0},{"date":"2017-09-22","close":10457.0},{"date":"2017-09-25","close":9725.0},{"date":"2017-09-26","close":9762.0},{"date":"2017-09-27","close":9881.0},{"date":"2017-09-28","close":10290.0},{"date":"2017-09-29","close":10722.0},{"date":"2017-10-10","close":10673.0},{"date":"2017-10-11","close":10662.0},{"date":"2017-10-12","close":10517.0},{"date":"2017-10-13","close":10913.0},{"date":"2017-10-16","close":11572.0},{"date":"2017-10-17","close":11345.0},{"date":"2017-10-18","close":11369.0},{"date":"2017-10-19","close":11692.0},{"date":"2017-10-20","close":11512.0},{"date":"2017-10-23","close":11704.0},{"date":"2017-10-24","close":11704.0},{"date":"2017-10-25","close":12772.0},{"date":"2017-10-26","close":13551.0},{"date":"2017-10-27","close":13551.0},{"date":"2017-10-30","close":15590.0},{"date":"2017-10-31","close":15470.0},{"date":"2017-11-01","close":14511.0},{"date":"2017-11-02","close":14751.0},{"date":"2017-11-03","close":14272.0},{"date":"2017-11-06","close":15470.0},{"date":"2017-11-07","close":15710.0},{"date":"2017-11-08","close":16730.0},{"date":"2017-11-09","close":17210.0},{"date":"2017-11-10","close":16970.0},{"date":"2017-11-13","close":17030.0},{"date":"2017-11-14","close":16371.0},{"date":"2017-11-15","close":16790.0},{"date":"2017-11-16","close":17030.0},{"date":"2017-11-17","close":16790.0},{"date":"2017-11-20","close":16670.0},{"date":"2017-11-21","close":17390.0},{"date":"2017-11-22","close":17090.0},{"date":"2017-11-23","close":17749.0},{"date":"2017-11-24","close":17150.0},{"date":"2017-11-27","close":16070.0},{"date":"2017-11-28","close":16670.0},{"date":"2017-11-29","close":16130.0},{"date":"2017-11-30","close":15470.0},{"date":"2017-12-01","close":15830.0},{"date":"2017-12-04","close":15770.0},{"date":"2017-12-05","close":14991.0},{"date":"2017-12-06","close":14631.0},{"date":"2017-12-07","close":14991.0},{"date":"2017-12-08","close":14631.0},{"date":"2017-12-11","close":15410.0},{"date":"2017-12-12","close":14811.0},{"date":"2017-12-13","close":15051.0},{"date":"2017-12-14","close":15470.0},{"date":"2017-12-15","close":15650.0},{"date":"2017-12-18","close":16489.0},{"date":"2017-12-19","close":15890.0},{"date":"2017-12-20","close":16609.0},{"date":"2017-12-21","close":16130.0},{"date":"2017-12-22","close":16311.0},{"date":"2017-12-26","close":17030.0},{"date":"2017-12-27","close":17210.0},{"date":"2017-12-28","close":17629.0},{"date":"2018-01-02","close":17826.9902},{"date":"2018-01-03","close":18554.623},{"date":"2018-01-04","close":17584.4473},{"date":"2018-01-05","close":17523.8105},{"date":"2018-01-08","close":17038.7227},{"date":"2018-01-09","close":19221.6191},{"date":"2018-01-10","close":20494.9766},{"date":"2018-01-11","close":20737.5195},{"date":"2018-01-12","close":20070.5234},{"date":"2018-01-15","close":20070.5234},{"date":"2018-01-16","close":20737.5195},{"date":"2018-01-17","close":20798.1562},{"date":"2018-01-18","close":22556.6016},{"date":"2018-01-19","close":23162.9609},{"date":"2018-01-22","close":23708.6855},{"date":"2018-01-23","close":22859.7812},{"date":"2018-01-24","close":23041.6895},{"date":"2018-01-25","close":23526.7773},{"date":"2018-01-26","close":25467.1309},{"date":"2018-01-29","close":24618.2266},{"date":"2018-01-30","close":25467.1309},{"date":"2018-01-31","close":24860.7695},{"date":"2018-02-01","close":26679.8516},{"date":"2018-02-02","close":27225.5742},{"date":"2018-02-05","close":24739.498},{"date":"2018-02-06","close":26012.8535},{"date":"2018-02-07","close":23405.5059},{"date":"2018-02-08","close":23648.0488},{"date":"2018-02-09","close":22859.7812},{"date":"2018-02-12","close":22738.5098},{"date":"2018-02-13","close":22192.7852},{"date":"2018-02-14","close":22617.2363},{"date":"2018-02-19","close":24800.1348},{"date":"2018-02-20","close":23223.5977},{"date":"2018-02-21","close":22435.3281},{"date":"2018-02-22","close":22556.6016},{"date":"2018-02-23","close":21828.9688},{"date":"2018-02-26","close":22556.6016},{"date":"2018-02-27","close":22314.0566},{"date":"2018-02-28","close":22374.6934},{"date":"2018-03-02","close":21283.2441},{"date":"2018-03-05","close":19524.7988},{"date":"2018-03-06","close":20313.0684},{"date":"2018-03-07","close":18918.4395},{"date":"2018-03-08","close":20070.5234},{"date":"2018-03-09","close":21465.1523},{"date":"2018-03-12","close":22495.9648},{"date":"2018-03-13","close":22253.4199},{"date":"2018-03-14","close":21404.5156},{"date":"2018-03-15","close":22192.7852},{"date":"2018-03-16","close":22192.7852},{"date":"2018-03-19","close":21586.4238},{"date":"2018-03-20","close":21707.6973},{"date":"2018-03-21","close":21222.6094},{"date":"2018-03-22","close":20980.0645},{"date":"2018-03-23","close":19403.5273},{"date":"2018-03-26","close":20252.4316},{"date":"2018-03-27","close":21707.6973},{"date":"2018-03-28","close":22132.1484},{"date":"2018-03-29","close":22192.7852},{"date":"2018-03-30","close":21950.2402},{"date":"2018-04-02","close":23041.6895},{"date":"2018-04-03","close":22799.1445},{"date":"2018-04-04","close":22071.5137},{"date":"2018-04-05","close":21343.8809},{"date":"2018-04-06","close":21040.7012},{"date":"2018-04-09","close":22799.1445},{"date":"2018-04-10","close":23344.8691},{"date":"2018-04-11","close":22617.2363},{"date":"2018-04-12","close":22314.0566},{"date":"2018-04-13","close":23466.1406},{"date":"2018-04-16","close":24193.7734},{"date":"2018-04-17","close":23769.3223},{"date":"2018-04-18","close":23526.7773},{"date":"2018-04-19","close":22738.5098},{"date":"2018-04-20","close":23526.7773},{"date":"2018-04-23","close":22799.1445},{"date":"2018-04-24","close":23526.7773},{"date":"2018-04-25","close":22920.418},{"date":"2018-04-26","close":23041.6895},{"date":"2018-04-27","close":22617.2363},{"date":"2018-04-30","close":21889.6055},{"date":"2018-05-02","close":20616.248},{"date":"2018-05-03","close":20494.9766},{"date":"2018-05-04","close":20676.8848},{"date":"2018-05-08","close":20070.5234},{"date":"2018-05-09","close":21101.3359},{"date":"2018-05-10","close":20555.6113},{"date":"2018-05-11","close":20555.6113},{"date":"2018-05-14","close":20131.1602},{"date":"2018-05-15","close":18615.2598},{"date":"2018-05-16","close":18312.0801},{"date":"2018-05-17","close":18918.4395},{"date":"2018-05-18","close":19524.7988},{"date":"2018-05-21","close":19646.0723},{"date":"2018-05-23","close":19524.7988},{"date":"2018-05-24","close":19706.707},{"date":"2018-05-25","close":20131.1602},{"date":"2018-05-28","close":19767.3438},{"date":"2018-05-29","close":20858.793},{"date":"2018-05-30","close":20737.5195},{"date":"2018-05-31","close":21101.3359},{"date":"2018-06-01","close":20919.4277},{"date":"2018-06-04","close":20009.8887},{"date":"2018-06-05","close":19888.6152},{"date":"2018-06-07","close":20131.1602},{"date":"2018-06-08","close":19949.252},{"date":"2018-06-11","close":19524.7988},{"date":"2018-06-12","close":19282.2559},{"date":"2018-06-14","close":18857.8027},{"date":"2018-06-15","close":18008.8984},{"date":"2018-06-18","close":16856.8145},{"date":"2018-06-19","close":15583.458},{"date":"2018-06-20","close":15826.002},{"date":"2018-06-21","close":15462.1865},{"date":"2018-06-22","close":15340.9141},{"date":"2018-06-25","close":15886.6387},{"date":"2018-06-26","close":16068.5469},{"date":"2018-06-27","close":16553.6348},{"date":"2018-06-28","close":16553.6348},{"date":"2018-06-29","close":16371.7266},{"date":"2018-07-02","close":15037.7344},{"date":"2018-07-03","close":14977.0977},{"date":"2018-07-04","close":15280.2783},{"date":"2018-07-05","close":14916.4619},{"date":"2018-07-06","close":15219.6416},{"date":"2018-07-09","close":15219.6416},{"date":"2018-07-10","close":15522.8223},{"date":"2018-07-11","close":14916.4619},{"date":"2018-07-12","close":15037.7344},{"date":"2018-07-13","close":14977.0977},{"date":"2018-07-16","close":14855.8262},{"date":"2018-07-17","close":15098.3701},{"date":"2018-07-18","close":14431.374},{"date":"2018-07-19","close":13279.2891},{"date":"2018-07-20","close":12976.1094},{"date":"2018-07-23","close":12612.293},{"date":"2018-07-24","close":13158.0176},{"date":"2018-07-25","close":12976.1094},{"date":"2018-07-26","close":13218.6533},{"date":"2018-07-27","close":13461.1973},{"date":"2018-07-30","close":13279.2891},{"date":"2018-07-31","close":13461.1973},{"date":"2018-08-01","close":15280.2783},{"date":"2018-08-02","close":14370.7373},{"date":"2018-08-03","close":14855.8262},{"date":"2018-08-06","close":15037.7344},{"date":"2018-08-07","close":14855.8262},{"date":"2018-08-08","close":14552.6455},{"date":"2018-08-09","close":14492.0098},{"date":"2018-08-10","close":14431.374},{"date":"2018-08-13","close":13400.5615},{"date":"2018-08-14","close":13461.1973},{"date":"2018-08-16","close":13400.5615},{"date":"2018-08-17","close":13885.6494},{"date":"2018-08-20","close":13764.3779},{"date":"2018-08-21","close":14249.4658},{"date":"2018-08-22","close":14188.8301},{"date":"2018-08-23","close":15826.002},{"date":"2018-08-24","close":15947.2744},{"date":"2018-08-27","close":15765.3662},{"date":"2018-08-28","close":15462.1865},{"date":"2018-08-29","close":16250.4541},{"date":"2018-08-30","close":16250.4541},{"date":"2018-08-31","close":16553.6348},{"date":"2018-09-03","close":16614.2715},{"date":"2018-09-04","close":16492.998},{"date":"2018-09-05","close":16007.9102},{"date":"2018-09-06","close":15765.3662},{"date":"2018-09-07","close":15765.3662},{"date":"2018-09-10","close":15522.8223},{"date":"2018-09-11","close":16007.9102},{"date":"2018-09-12","close":15826.002},{"date":"2018-09-13","close":16007.9102},{"date":"2018-09-14","close":16371.7266},{"date":"2018-09-17","close":16007.9102},{"date":"2018-09-18","close":16068.5469},{"date":"2018-09-19","close":16189.8184},{"date":"2018-09-20","close":16189.8184},{"date":"2018-09-21","close":16432.3633},{"date":"2018-09-27","close":16614.2715},{"date":"2018-09-28","close":16796.1777},{"date":"2018-10-01","close":16250.4541},{"date":"2018-10-02","close":14977.0977},{"date":"2018-10-04","close":14249.4658},{"date":"2018-10-05","close":13764.3779},{"date":"2018-10-08","close":13703.7412},{"date":"2018-10-10","close":13036.7451},{"date":"2018-10-11","close":12066.5684},{"date":"2018-10-12","close":12794.2012},{"date":"2018-10-15","close":12369.749},{"date":"2018-10-16","close":12612.293},{"date":"2018-10-17","close":12794.2012},{"date":"2018-10-18","close":12672.9287},{"date":"2018-10-19","close":12854.8369},{"date":"2018-10-22","close":13521.833},{"date":"2018-10-23","close":12915.4727},{"date":"2018-10-24","close":12248.4766},{"date":"2018-10-25","close":11799.7705},{"date":"2018-10-26","close":11229.792},{"date":"2018-10-29","close":10138.3428},{"date":"2018-10-30","close":10587.0498},{"date":"2018-10-31","close":10902.3574},{"date":"2018-11-01","close":10914.4844},{"date":"2018-11-02","close":11363.1914},{"date":"2018-11-05","close":11254.0459},{"date":"2018-11-06","close":11448.0811},{"date":"2018-11-07","close":11132.7744},{"date":"2018-11-08","close":11278.3008},{"date":"2018-11-09","close":10975.1201},{"date":"2018-11-12","close":10368.7598},{"date":"2018-11-13","close":10259.6152},{"date":"2018-11-14","close":10223.2334},{"date":"2018-11-15","close":11108.5195},{"date":"2018-11-16","close":11799.7705},{"date":"2018-11-19","close":11799.7705},{"date":"2018-11-20","close":11435.9541},{"date":"2018-11-21","close":12672.9287},{"date":"2018-11-22","close":12248.4766},{"date":"2018-11-23","close":12309.1133},{"date":"2018-11-26","close":12102.9502},{"date":"2018-11-27","close":12309.1133},{"date":"2018-11-28","close":12127.2051},{"date":"2018-11-29","close":11617.8623},{"date":"2018-11-30","close":11824.0244},{"date":"2018-12-03","close":12005.9326},{"date":"2018-12-04","close":11824.0244},{"date":"2018-12-05","close":11448.0811},{"date":"2018-12-06","close":10829.5938},{"date":"2018-12-07","close":10829.5938},{"date":"2018-12-10","close":10599.1768},{"date":"2018-12-11","close":10405.1416},{"date":"2018-12-12","close":10987.248},{"date":"2018-12-13","close":11096.3926},{"date":"2018-12-14","close":10793.2119},{"date":"2018-12-17","close":10587.0498},{"date":"2018-12-18","close":10635.5586},{"date":"2018-12-19","close":10732.5762},{"date":"2018-12-20","close":10405.1416},{"date":"2018-12-21","close":10368.7598},{"date":"2018-12-24","close":10235.3613},{"date":"2018-12-26","close":9992.8164},{"date":"2018-12-27","close":10271.7422},{"date":"2018-12-28","close":10574.9229},{"date":"2019-01-02","close":10162.5977},{"date":"2019-01-03","close":10126.2158},{"date":"2019-01-04","close":10186.8525},{"date":"2019-01-07","close":10344.5059},{"date":"2019-01-08","close":10538.541},{"date":"2019-01-09","close":10684.0674},{"date":"2019-01-10","close":10623.4316},{"date":"2019-01-11","close":10696.1943},{"date":"2019-01-14","close":10696.1943},{"date":"2019-01-15","close":10635.5586},{"date":"2019-01-16","close":10671.9404},{"date":"2019-01-17","close":10562.7949},{"date":"2019-01-18","close":10574.9229},{"date":"2019-01-21","close":10720.4492},{"date":"2019-01-22","close":10841.7207},{"date":"2019-01-23","close":11472.3359},{"date":"2019-01-24","close":11387.4453},{"date":"2019-01-25","close":11557.2266},{"date":"2019-01-28","close":11411.7002},{"date":"2019-01-29","close":11144.9014},{"date":"2019-01-30","close":11157.0283},{"date":"2019-01-31","close":11144.9014},{"date":"2019-02-01","close":11108.5195},{"date":"2019-02-07","close":11060.0107},{"date":"2019-02-08","close":10793.2119},{"date":"2019-02-11","close":10696.1943},{"date":"2019-02-12","close":10574.9229},{"date":"2019-02-13","close":10817.4668},{"date":"2019-02-14","close":11229.792},{"date":"2019-02-15","close":11775.5156},{"date":"2019-02-18","close":11763.3887},{"date":"2019-02-19","close":12187.8408},{"date":"2019-02-20","close":12672.9287},{"date":"2019-02-21","close":12430.3848},{"date":"2019-02-22","close":12115.0771},{"date":"2019-02-25","close":12551.6572},{"date":"2019-02-26","close":12309.1133},{"date":"2019-02-27","close":12551.6572},{"date":"2019-02-28","close":11896.7881},{"date":"2019-03-04","close":12248.4766},{"date":"2019-03-05","close":12248.4766},{"date":"2019-03-06","close":12127.2051},{"date":"2019-03-07","close":12102.9502},{"date":"2019-03-08","close":12187.8408},{"date":"2019-03-11","close":12369.749},{"date":"2019-03-12","close":12430.3848},{"date":"2019-03-13","close":12612.293},{"date":"2019-03-14","close":12551.6572},{"date":"2019-03-15","close":12612.293},{"date":"2019-03-18","close":12794.2012},{"date":"2019-03-19","close":12491.0205},{"date":"2019-03-20","close":12248.4766},{"date":"2019-03-21","close":11824.0244},{"date":"2019-03-22","close":12187.8408},{"date":"2019-03-25","close":11702.7529},{"date":"2019-03-26","close":11884.6611},{"date":"2019-03-27","close":12090.8232},{"date":"2019-03-28","close":12115.0771},{"date":"2019-03-29","close":11690.625},{"date":"2019-04-01","close":11666.3711},{"date":"2019-04-02","close":11642.1162},{"date":"2019-04-03","close":11824.0244},{"date":"2019-04-04","close":11957.4238},{"date":"2019-04-05","close":12005.9326},{"date":"2019-04-08","close":12187.8408},{"date":"2019-04-09","close":12248.4766},{"date":"2019-04-10","close":12102.9502},{"date":"2019-04-11","close":12309.1133},{"date":"2019-04-12","close":12369.749},{"date":"2019-04-15","close":13521.833},{"date":"2019-04-16","close":13339.9258},{"date":"2019-04-17","close":13158.0176},{"date":"2019-04-18","close":12612.293},{"date":"2019-04-19","close":12672.9287},{"date":"2019-04-22","close":12733.5654},{"date":"2019-04-23","close":12733.5654},{"date":"2019-04-24","close":12551.6572},{"date":"2019-04-25","close":12102.9502},{"date":"2019-04-26","close":11908.915},{"date":"2019-04-29","close":12187.8408},{"date":"2019-04-30","close":11884.6611},{"date":"2019-05-02","close":11993.8057},{"date":"2019-05-03","close":11848.2793},{"date":"2019-05-07","close":11629.9893},{"date":"2019-05-08","close":11363.1914},{"date":"2019-05-09","close":10635.5586},{"date":"2019-05-10","close":9750.2725},{"date":"2019-05-13","close":9689.6367},{"date":"2019-05-14","close":9616.873},{"date":"2019-05-15","close":10041.3252},{"date":"2019-05-16","close":9786.6543},{"date":"2019-05-17","close":9592.6191},{"date":"2019-05-20","close":9459.2197},{"date":"2019-05-21","close":9701.7637},{"date":"2019-05-22","close":9774.5273},{"date":"2019-05-23","close":9325.8203},{"date":"2019-05-24","close":9071.1494},{"date":"2019-05-27","close":8877.1143},{"date":"2019-05-28","close":9095.4033},{"date":"2019-05-29","close":8937.75},{"date":"2019-05-30","close":9022.6406},{"date":"2019-05-31","close":9071.1494},{"date":"2019-06-03","close":9095.4033},{"date":"2019-06-04","close":9374.3291},{"date":"2019-06-05","close":9495.6016},{"date":"2019-06-07","close":9653.2549},{"date":"2019-06-10","close":9653.2549},{"date":"2019-06-11","close":9835.1631},{"date":"2019-06-12","close":9701.7637},{"date":"2019-06-13","close":9495.6016},{"date":"2019-06-14","close":9434.9658},{"date":"2019-06-17","close":9410.7109},{"date":"2019-06-18","close":9495.6016},{"date":"2019-06-19","close":9713.8906},{"date":"2019-06-20","close":9726.0186},{"date":"2019-06-21","close":9641.1279},{"date":"2019-06-24","close":9604.7461},{"date":"2019-06-25","close":9544.1104},{"date":"2019-06-26","close":9483.4746},{"date":"2019-06-27","close":9665.3818},{"date":"2019-06-28","close":9265.1846},{"date":"2019-07-01","close":9616.873},{"date":"2019-07-02","close":9434.9658},{"date":"2019-07-03","close":9301.5664},{"date":"2019-07-04","close":9301.5664},{"date":"2019-07-05","close":9362.2021},{"date":"2019-07-08","close":8755.8418},{"date":"2019-07-09","close":8537.5518},{"date":"2019-07-10","close":8513.2979},{"date":"2019-07-11","close":8719.46},{"date":"2019-07-12","close":8634.5703},{"date":"2019-07-15","close":8549.6797},{"date":"2019-07-16","close":8573.9336},{"date":"2019-07-17","close":8052.4639},{"date":"2019-07-18","close":7858.4287},{"date":"2019-07-19","close":7979.7007},{"date":"2019-07-22","close":7931.1919},{"date":"2019-07-23","close":7931.1919},{"date":"2019-07-24","close":7797.7925},{"date":"2019-07-25","close":7603.7573},{"date":"2019-07-26","close":7470.3584},{"date":"2019-07-29","close":7142.9238},{"date":"2019-07-30","close":7409.7222},{"date":"2019-07-31","close":7409.7222},{"date":"2019-08-01","close":7433.9766},{"date":"2019-08-02","close":7203.5596},{"date":"2019-08-05","close":6197.0015},{"date":"2019-08-06","close":6002.9663},{"date":"2019-08-07","close":6269.7651},{"date":"2019-08-08","close":6742.7261},{"date":"2019-08-09","close":6682.0898},{"date":"2019-08-12","close":7009.5244},{"date":"2019-08-13","close":6742.7261},{"date":"2019-08-14","close":6682.0898},{"date":"2019-08-16","close":6488.0547},{"date":"2019-08-19","close":6512.3091},{"date":"2019-08-20","close":6997.397},{"date":"2019-08-21","close":7130.7964},{"date":"2019-08-22","close":6973.1426},{"date":"2019-08-23","close":6948.8882},{"date":"2019-08-26","close":6257.6377},{"date":"2019-08-27","close":6475.9272},{"date":"2019-08-28","close":6585.0723},{"date":"2019-08-29","close":6609.3267},{"date":"2019-08-30","close":6900.3794},{"date":"2019-09-02","close":6924.6338},{"date":"2019-09-03","close":7336.959},{"date":"2019-09-04","close":7264.1958},{"date":"2019-09-05","close":7227.814},{"date":"2019-09-06","close":7179.3052},{"date":"2019-09-09","close":7033.7788},{"date":"2019-09-10","close":7021.6514},{"date":"2019-09-11","close":7167.1782},{"date":"2019-09-16","close":7324.8315},{"date":"2019-09-17","close":7433.9766},{"date":"2019-09-18","close":7264.1958},{"date":"2019-09-19","close":7300.5771},{"date":"2019-09-20","close":7276.3228},{"date":"2019-09-23","close":7130.7964},{"date":"2019-09-24","close":7470.3584},{"date":"2019-09-25","close":7155.0508},{"date":"2019-09-26","close":7167.1782},{"date":"2019-09-27","close":7349.0859},{"date":"2019-09-30","close":7070.1606},{"date":"2019-10-01","close":7118.6694},{"date":"2019-10-02","close":6863.998},{"date":"2019-10-04","close":7082.2876},{"date":"2019-10-07","close":7239.9414},{"date":"2019-10-08","close":7045.9062},{"date":"2019-10-10","close":6973.1426},{"date":"2019-10-11","close":9059.0225},{"date":"2019-10-14","close":8816.4775},{"date":"2019-10-15","close":9095.4033},{"date":"2019-10-16","close":8792.2236},{"date":"2019-10-17","close":8331.3896},{"date":"2019-10-18","close":8307.1357},{"date":"2019-10-21","close":7979.7007},{"date":"2019-10-22","close":8076.7183},{"date":"2019-10-23","close":6099.9839},{"date":"2019-10-24","close":6366.7827},{"date":"2019-10-25","close":6075.7295},{"date":"2019-10-28","close":5912.0122},{"date":"2019-10-29","close":6245.5103},{"date":"2019-10-30","close":6148.4927},{"date":"2019-10-31","close":6281.8921},{"date":"2019-11-01","close":6318.2739},{"date":"2019-11-04","close":6500.1816},{"date":"2019-11-05","close":6475.9272},{"date":"2019-11-06","close":6560.8179},{"date":"2019-11-07","close":6585.0723},{"date":"2019-11-08","close":6730.5986},{"date":"2019-11-11","close":6500.1816},{"date":"2019-11-12","close":6366.7827},{"date":"2019-11-13","close":6269.7651},{"date":"2019-11-14","close":6184.8745},{"date":"2019-11-15","close":6306.1465},{"date":"2019-11-18","close":6245.5103},{"date":"2019-11-19","close":6184.8745},{"date":"2019-11-20","close":6112.1113},{"date":"2019-11-21","close":5942.3306},{"date":"2019-11-22","close":5930.2031},{"date":"2019-11-25","close":6172.7471},{"date":"2019-11-26","close":6294.0195},{"date":"2019-11-27","close":6221.2559},{"date":"2019-11-28","close":6099.9839},{"date":"2019-11-29","close":6172.7471},{"date":"2019-12-02","close":6257.6377},{"date":"2019-12-03","close":6124.2383},{"date":"2019-12-04","close":6112.1113},{"date":"2019-12-05","close":6051.4751},{"date":"2019-12-06","close":6172.7471},{"date":"2019-12-09","close":6209.1289},{"date":"2019-12-10","close":6257.6377},{"date":"2019-12-11","close":6281.8921},{"date":"2019-12-12","close":6221.2559},{"date":"2019-12-13","close":6257.6377},{"date":"2019-12-16","close":6197.0015},{"date":"2019-12-17","close":6112.1113},{"date":"2019-12-18","close":6124.2383},{"date":"2019-12-19","close":6063.6025},{"date":"2019-12-20","close":6063.6025},{"date":"2019-12-23","close":5893.8218},{"date":"2019-12-24","close":5705.8501},{"date":"2019-12-26","close":5705.8501},{"date":"2019-12-27","close":5772.5493},{"date":"2019-12-30","close":6002.9663},{"date":"2020-01-02","close":6112.1113},{"date":"2020-01-03","close":6209.1289},{"date":"2020-01-06","close":5978.7119},{"date":"2020-01-07","close":6209.1289},{"date":"2020-01-08","close":5905.9487},{"date":"2020-01-09","close":6245.5103},{"date":"2020-01-10","close":6403.1641},{"date":"2020-01-13","close":6912.5068},{"date":"2020-01-14","close":6706.3442},{"date":"2020-01-15","close":6742.7261},{"date":"2020-01-16","close":6718.4717},{"date":"2020-01-17","close":6548.6904},{"date":"2020-01-20","close":6961.0156},{"date":"2020-01-21","close":6694.2173},{"date":"2020-01-22","close":6827.6162},{"date":"2020-01-23","close":7652.2661},{"date":"2020-01-28","close":8113.1001},{"date":"2020-01-29","close":8489.043},{"date":"2020-01-30","close":8489.043},{"date":"2020-01-31","close":7761.4111},{"date":"2020-02-03","close":7070.1606},{"date":"2020-02-04","close":7397.5947},{"date":"2020-02-05","close":6900.3794},{"date":"2020-02-06","close":6694.2173},{"date":"2020-02-07","close":6657.8354},{"date":"2020-02-10","close":6524.436},{"date":"2020-02-11","close":6524.436},{"date":"2020-02-12","close":6439.5459},{"date":"2020-02-13","close":6427.4185},{"date":"2020-02-14","close":6209.1289},{"date":"2020-02-17","close":6257.6377},{"date":"2020-02-18","close":6427.4185},{"date":"2020-02-19","close":6936.7612},{"date":"2020-02-20","close":6597.1992},{"date":"2020-02-21","close":6306.1465},{"date":"2020-02-24","close":5821.0581},{"date":"2020-02-25","close":6009.0298},{"date":"2020-02-26","close":5954.4575},{"date":"2020-02-27","close":6063.6025},{"date":"2020-02-28","close":5857.4399},{"date":"2020-03-02","close":5790.7402},{"date":"2020-03-03","close":5966.585},{"date":"2020-03-04","close":6281.8921},{"date":"2020-03-05","close":6318.2739},{"date":"2020-03-06","close":6318.2739},{"date":"2020-03-09","close":6033.2842},{"date":"2020-03-10","close":6063.6025},{"date":"2020-03-11","close":5821.0581},{"date":"2020-03-12","close":5378.4155},{"date":"2020-03-13","close":4662.9102},{"date":"2020-03-16","close":4438.5571},{"date":"2020-03-17","close":4196.0127},{"date":"2020-03-18","close":3832.1968},{"date":"2020-03-19","close":2862.0203},{"date":"2020-03-20","close":3310.7268},{"date":"2020-03-23","close":3056.0557},{"date":"2020-03-24","close":3225.8364},{"date":"2020-03-25","close":3541.1438},{"date":"2020-03-26","close":3995.9141},{"date":"2020-03-27","close":4062.6135},{"date":"2020-03-30","close":4123.2495},{"date":"2020-03-31","close":4311.2212},{"date":"2020-04-01","close":4280.9033},{"date":"2020-04-02","close":4408.2388},{"date":"2020-04-03","close":4414.3027},{"date":"2020-04-06","close":5002.4722},{"date":"2020-04-07","close":5372.3516},{"date":"2020-04-08","close":5323.8428},{"date":"2020-04-09","close":5208.6343},{"date":"2020-04-10","close":5196.5073},{"date":"2020-04-13","close":4953.9634},{"date":"2020-04-14","close":4990.3447},{"date":"2020-04-16","close":4990.3447},{"date":"2020-04-17","close":5111.6167},{"date":"2020-04-20","close":5196.5073},{"date":"2020-04-21","close":4941.8359},{"date":"2020-04-22","close":5032.79},{"date":"2020-04-23","close":5026.7266},{"date":"2020-04-24","close":4953.9634},{"date":"2020-04-27","close":5044.917},{"date":"2020-04-28","close":5044.917},{"date":"2020-04-29","close":5038.8535},{"date":"2020-05-04","close":4929.709},{"date":"2020-05-06","close":4984.2812},{"date":"2020-05-07","close":5050.981},{"date":"2020-05-08","close":5196.5073},{"date":"2020-05-11","close":5960.521},{"date":"2020-05-12","close":6209.1289},{"date":"2020-05-13","close":6112.1113},{"date":"2020-05-14","close":5990.8394},{"date":"2020-05-15","close":6099.9839},{"date":"2020-05-18","close":6099.9839},{"date":"2020-05-19","close":6136.3657},{"date":"2020-05-20","close":6124.2383},{"date":"2020-05-21","close":6160.6201},{"date":"2020-05-22","close":6039.3481},{"date":"2020-05-25","close":6051.4751},{"date":"2020-05-26","close":6209.1289},{"date":"2020-05-27","close":6172.7471},{"date":"2020-05-28","close":6015.0938},{"date":"2020-05-29","close":5754.3589},{"date":"2020-06-01","close":5814.9946},{"date":"2020-06-02","close":5936.2666},{"date":"2020-06-03","close":5942.3306},{"date":"2020-06-04","close":6057.5386},{"date":"2020-06-05","close":6099.9839},{"date":"2020-06-08","close":6148.4927},{"date":"2020-06-09","close":6330.4009},{"date":"2020-06-10","close":6378.9097},{"date":"2020-06-11","close":6051.4751},{"date":"2020-06-12","close":5772.5493},{"date":"2020-06-15","close":5214.6982},{"date":"2020-06-16","close":5335.9702},{"date":"2020-06-17","close":5281.3975},{"date":"2020-06-18","close":5251.0796},{"date":"2020-06-19","close":5311.7158},{"date":"2020-06-22","close":5238.9526},{"date":"2020-06-23","close":5075.2354},{"date":"2020-06-24","close":4960.0269},{"date":"2020-06-25","close":4826.6274},{"date":"2020-06-26","close":4844.8184},{"date":"2020-06-29","close":4826.6274},{"date":"2020-06-30","close":5335.9702},{"date":"2020-07-01","close":4960.0269},{"date":"2020-07-02","close":5105.5532},{"date":"2020-07-03","close":5299.5884},{"date":"2020-07-06","close":5232.8887},{"date":"2020-07-07","close":5147.9985},{"date":"2020-07-08","close":5123.7441},{"date":"2020-07-09","close":5032.79},{"date":"2020-07-10","close":4984.2812},{"date":"2020-07-13","close":5032.79},{"date":"2020-07-14","close":5317.7793},{"date":"2020-07-15","close":5517.8784},{"date":"2020-07-16","close":5493.624},{"date":"2020-07-17","close":5402.6699},{"date":"2020-07-20","close":5354.1611},{"date":"2020-07-21","close":5402.6699},{"date":"2020-07-22","close":5493.624},{"date":"2020-07-23","close":5384.479},{"date":"2020-07-24","close":5469.3691},{"date":"2020-07-27","close":5469.3691},{"date":"2020-07-28","close":5554.2598},{"date":"2020-07-29","close":5463.3057},{"date":"2020-07-30","close":6500.1816},{"date":"2020-07-31","close":6257.6377},{"date":"2020-08-03","close":6233.3833},{"date":"2020-08-04","close":6209.1289},{"date":"2020-08-05","close":6463.8003},{"date":"2020-08-06","close":6269.7651},{"date":"2020-08-07","close":6403.1641},{"date":"2020-08-10","close":6378.9097},{"date":"2020-08-11","close":6500.1816},{"date":"2020-08-12","close":7130.7964},{"date":"2020-08-13","close":7094.415},{"date":"2020-08-14","close":7179.3052},{"date":"2020-08-18","close":7155.0508},{"date":"2020-08-19","close":6985.27},{"date":"2020-08-20","close":6403.1641},{"date":"2020-08-21","close":6294.0195},{"date":"2020-08-24","close":6197.0015},{"date":"2020-08-25","close":6245.5103},{"date":"2020-08-26","close":6985.27},{"date":"2020-08-27","close":8258.627},{"date":"2020-08-28","close":7628.0117},{"date":"2020-08-31","close":7397.5947},{"date":"2020-09-01","close":7518.8672},{"date":"2020-09-02","close":7349.0859},{"date":"2020-09-03","close":7276.3228},{"date":"2020-09-04","close":7094.415},{"date":"2020-09-07","close":7361.2134},{"date":"2020-09-08","close":7179.3052},{"date":"2020-09-09","close":7239.9414},{"date":"2020-09-10","close":7421.8491},{"date":"2020-09-11","close":7433.9766},{"date":"2020-09-14","close":7664.3936},{"date":"2020-09-15","close":8355.6445},{"date":"2020-09-16","close":8016.0825},{"date":"2020-09-17","close":7919.0649},{"date":"2020-09-18","close":7919.0649},{"date":"2020-09-21","close":7955.4463},{"date":"2020-09-22","close":7506.7397},{"date":"2020-09-23","close":7543.1216},{"date":"2020-09-24","close":6973.1426},{"date":"2020-09-25","close":6730.5986},{"date":"2020-09-28","close":7397.5947},{"date":"2020-09-29","close":7543.1216},{"date":"2020-10-05","close":7543.1216},{"date":"2020-10-06","close":7725.0293},{"date":"2020-10-07","close":7773.5381},{"date":"2020-10-08","close":7530.9941},{"date":"2020-10-12","close":7737.1567},{"date":"2020-10-13","close":7615.8848},{"date":"2020-10-14","close":7397.5947},{"date":"2020-10-15","close":7336.959},{"date":"2020-10-16","close":7276.3228},{"date":"2020-10-19","close":7179.3052},{"date":"2020-10-20","close":6997.397},{"date":"2020-10-21","close":7033.7788},{"date":"2020-10-22","close":6718.4717},{"date":"2020-10-23","close":6621.4536},{"date":"2020-10-26","close":6269.7651},{"date":"2020-10-27","close":6184.8745},{"date":"2020-10-28","close":6439.5459},{"date":"2020-10-29","close":6451.6729},{"date":"2020-10-30","close":6415.2915},{"date":"2020-11-02","close":6609.3267},{"date":"2020-11-03","close":6718.4717},{"date":"2020-11-04","close":6851.8706},{"date":"2020-11-05","close":6924.6338},{"date":"2020-11-06","close":6851.8706},{"date":"2020-11-09","close":6876.125},{"date":"2020-11-10","close":6924.6338},{"date":"2020-11-11","close":6815.4893},{"date":"2020-11-12","close":6718.4717},{"date":"2020-11-13","close":6730.5986},{"date":"2020-11-16","close":6730.5986},{"date":"2020-11-17","close":6779.1074},{"date":"2020-11-18","close":6839.7437},{"date":"2020-11-19","close":6742.7261},{"date":"2020-11-20","close":6888.2524},{"date":"2020-11-23","close":6803.3618},{"date":"2020-11-24","close":6742.7261},{"date":"2020-11-25","close":6500.1816},{"date":"2020-11-26","close":6330.4009},{"date":"2020-11-27","close":6378.9097},{"date":"2020-11-30","close":6354.6553},{"date":"2020-12-01","close":6366.7827},{"date":"2020-12-02","close":6366.7827},{"date":"2020-12-03","close":6281.8921},{"date":"2020-12-04","close":6488.0547},{"date":"2020-12-07","close":6366.7827},{"date":"2020-12-08","close":6294.0195},{"date":"2020-12-09","close":6257.6377},{"date":"2020-12-10","close":6184.8745},{"date":"2020-12-11","close":6269.7651},{"date":"2020-12-14","close":6233.3833},{"date":"2020-12-15","close":6057.5386},{"date":"2020-12-16","close":6039.3481},{"date":"2020-12-17","close":6063.6025},{"date":"2020-12-18","close":6027.2207},{"date":"2020-12-21","close":5784.6768},{"date":"2020-12-22","close":5602.7686},{"date":"2020-12-23","close":5517.8784},{"date":"2020-12-24","close":5566.3872},{"date":"2020-12-28","close":5317.7793},{"date":"2020-12-29","close":5493.624},{"date":"2020-12-30","close":5754.3589},{"date":"2021-01-04","close":5554.2598},{"date":"2021-01-05","close":5687.6592},{"date":"2021-01-06","close":5687.6592},{"date":"2021-01-07","close":5663.4048},{"date":"2021-01-08","close":5627.0229},{"date":"2021-01-11","close":5342.0337},{"date":"2021-01-12","close":5287.4614},{"date":"2021-01-13","close":5548.1963},{"date":"2021-01-14","close":5724.0405},{"date":"2021-01-15","close":5633.0864},{"date":"2021-01-18","close":5408.7334},{"date":"2021-01-19","close":5420.8604},{"date":"2021-01-20","close":5542.1328},{"date":"2021-01-21","close":5602.7686},{"date":"2021-01-22","close":5942.3306},{"date":"2021-01-25","close":5881.6943},{"date":"2021-01-26","close":5772.5493},{"date":"2021-01-27","close":5808.9312},{"date":"2021-01-28","close":5590.6416},{"date":"2021-01-29","close":5457.2422},{"date":"2021-02-01","close":5499.6875},{"date":"2021-02-02","close":5669.4683},{"date":"2021-02-03","close":5748.2949},{"date":"2021-02-04","close":5645.2139},{"date":"2021-02-05","close":5596.7051},{"date":"2021-02-08","close":5651.2773},{"date":"2021-02-09","close":5602.7686},{"date":"2021-02-10","close":5736.168},{"date":"2021-02-15","close":5875.6309},{"date":"2021-02-16","close":5796.8037},{"date":"2021-02-17","close":5766.4858},{"date":"2021-02-18","close":6621.4536},{"date":"2021-02-19","close":6197.0015},{"date":"2021-02-22","close":6245.5103},{"date":"2021-02-23","close":6112.1113},{"date":"2021-02-24","close":6033.2842},{"date":"2021-02-25","close":6306.1465},{"date":"2021-02-26","close":6124.2383},{"date":"2021-03-02","close":6184.8745},{"date":"2021-03-03","close":6306.1465},{"date":"2021-03-04","close":6306.1465},{"date":"2021-03-05","close":6148.4927},{"date":"2021-03-08","close":6057.5386},{"date":"2021-03-09","close":5893.8218},{"date":"2021-03-10","close":5984.7754},{"date":"2021-03-11","close":6002.9663},{"date":"2021-03-12","close":6015.0938},{"date":"2021-03-15","close":5972.6484},{"date":"2021-03-16","close":6087.8569},{"date":"2021-03-17","close":6039.3481},{"date":"2021-03-18","close":6039.3481},{"date":"2021-03-19","close":6015.0938},{"date":"2021-03-22","close":5930.2031},{"date":"2021-03-23","close":5851.3765},{"date":"2021-03-24","close":5766.4858},{"date":"2021-03-25","close":5705.8501},{"date":"2021-03-26","close":5760.4224},{"date":"2021-03-29","close":5760.4224},{"date":"2021-03-30","close":5766.4858},{"date":"2021-03-31","close":5736.168},{"date":"2021-04-01","close":5730.1045},{"date":"2021-04-02","close":5754.3589},{"date":"2021-04-05","close":5784.6768},{"date":"2021-04-06","close":5984.7754},{"date":"2021-04-07","close":5887.7578},{"date":"2021-04-08","close":5918.0762},{"date":"2021-04-09","close":5893.8218},{"date":"2021-04-12","close":6002.9663},{"date":"2021-04-13","close":6087.8569},{"date":"2021-04-14","close":6099.9839},{"date":"2021-04-15","close":5942.3306},{"date":"2021-04-16","close":5924.1396},{"date":"2021-04-19","close":5954.4575},{"date":"2021-04-20","close":6136.3657},{"date":"2021-04-21","close":6051.4751},{"date":"2021-04-22","close":6075.7295},{"date":"2021-04-23","close":6045.4116},{"date":"2021-04-26","close":6099.9839},{"date":"2021-04-27","close":6057.5386},{"date":"2021-04-28","close":5857.4399},{"date":"2021-04-29","close":5808.9312},{"date":"2021-04-30","close":5833.1855},{"date":"2021-05-03","close":5736.168},{"date":"2021-05-04","close":5742.2314},{"date":"2021-05-06","close":5748.2949},{"date":"2021-05-07","close":5918.0762},{"date":"2021-05-10","close":5972.6484},{"date":"2021-05-11","close":6063.6025},{"date":"2021-05-12","close":5954.4575},{"date":"2021-05-13","close":5796.8037},{"date":"2021-05-14","close":5833.1855},{"date":"2021-05-17","close":5760.4224},{"date":"2021-05-18","close":5354.1611},{"date":"2021-05-20","close":5384.479},{"date":"2021-05-21","close":5372.3516},{"date":"2021-05-24","close":5008.5356},{"date":"2021-05-25","close":4996.4082},{"date":"2021-05-26","close":4966.0903},{"date":"2021-05-27","close":5050.981},{"date":"2021-05-28","close":5166.1895},{"date":"2021-05-31","close":5232.8887},{"date":"2021-06-01","close":5220.7617},{"date":"2021-06-02","close":5263.207},{"date":"2021-06-03","close":5342.0337},{"date":"2021-06-04","close":5238.9526},{"date":"2021-06-07","close":5354.1611},{"date":"2021-06-08","close":5342.0337},{"date":"2021-06-09","close":5317.7793},{"date":"2021-06-10","close":5420.8604},{"date":"2021-06-11","close":5457.2422},{"date":"2021-06-14","close":5530.0054},{"date":"2021-06-15","close":5469.3691},{"date":"2021-06-16","close":5481.4966},{"date":"2021-06-17","close":5469.3691},{"date":"2021-06-18","close":5463.3057},{"date":"2021-06-21","close":5426.9243},{"date":"2021-06-22","close":5523.9419},{"date":"2021-06-23","close":5481.4966},{"date":"2021-06-24","close":5463.3057},{"date":"2021-06-25","close":5493.624},{"date":"2021-06-28","close":5499.6875},{"date":"2021-06-29","close":5445.1147},{"date":"2021-06-30","close":5475.4331},{"date":"2021-07-01","close":5445.1147},{"date":"2021-07-02","close":5463.3057},{"date":"2021-07-05","close":5487.5601},{"date":"2021-07-06","close":5530.0054},{"date":"2021-07-07","close":5699.7861},{"date":"2021-07-08","close":5608.832},{"date":"2021-07-09","close":5548.1963},{"date":"2021-07-12","close":5614.896},{"date":"2021-07-13","close":6281.8921},{"date":"2021-07-14","close":6197.0015},{"date":"2021-07-15","close":6021.1572},{"date":"2021-07-16","close":6045.4116},{"date":"2021-07-19","close":5984.7754},{"date":"2021-07-20","close":5893.8218},{"date":"2021-07-21","close":6045.4116},{"date":"2021-07-22","close":5990.8394},{"date":"2021-07-23","close":6002.9663},{"date":"2021-07-26","close":6033.2842},{"date":"2021-07-27","close":6057.5386},{"date":"2021-07-28","close":5869.5669},{"date":"2021-07-29","close":5918.0762},{"date":"2021-07-30","close":5760.4224},{"date":"2021-08-02","close":5814.9946},{"date":"2021-08-03","close":5699.7861},{"date":"2021-08-04","close":5736.168},{"date":"2021-08-05","close":5821.0581},{"date":"2021-08-06","close":5839.249},{"date":"2021-08-09","close":5833.1855},{"date":"2021-08-10","close":5760.4224},{"date":"2021-08-11","close":5699.7861},{"date":"2021-08-12","close":5760.4224},{"date":"2021-08-13","close":5681.5957},{"date":"2021-08-17","close":5457.2422},{"date":"2021-08-18","close":5408.7334},{"date":"2021-08-19","close":5081.2988},{"date":"2021-08-20","close":4887.2637},{"date":"2021-08-23","close":4929.709},{"date":"2021-08-24","close":5063.1079},{"date":"2021-08-25","close":5117.6807},{"date":"2021-08-26","close":5063.1079},{"date":"2021-08-27","close":5154.062},{"date":"2021-08-30","close":5196.5073},{"date":"2021-08-31","close":5196.5073},{"date":"2021-09-01","close":5196.5073},{"date":"2021-09-02","close":5190.4438},{"date":"2021-09-03","close":5232.8887},{"date":"2021-09-06","close":5251.0796},{"date":"2021-09-07","close":5287.4614},{"date":"2021-09-08","close":5275.334},{"date":"2021-09-09","close":5135.8711},{"date":"2021-09-10","close":5081.2988},{"date":"2021-09-13","close":5002.4722},{"date":"2021-09-14","close":5008.5356},{"date":"2021-09-15","close":4996.4082},{"date":"2021-09-16","close":4923.645},{"date":"2021-09-17","close":4978.2178},{"date":"2021-09-23","close":4929.709},{"date":"2021-09-24","close":4863.0093},{"date":"2021-09-27","close":4796.3096},{"date":"2021-09-28","close":4717.4829},{"date":"2021-09-29","close":4553.7656},{"date":"2021-09-30","close":4547.7017},{"date":"2021-10-01","close":4317.2852},{"date":"2021-10-05","close":4183.8857},{"date":"2021-10-06","close":4026.2319},{"date":"2021-10-07","close":4208.1401},{"date":"2021-10-08","close":4238.458},{"date":"2021-10-12","close":4171.7583},{"date":"2021-10-13","close":4244.5215},{"date":"2021-10-14","close":4220.2671},{"date":"2021-10-15","close":4214.2036},{"date":"2021-10-18","close":4117.186},{"date":"2021-10-19","close":4171.7583},{"date":"2021-10-20","close":4208.1401},{"date":"2021-10-21","close":4159.6313},{"date":"2021-10-22","close":4159.6313},{"date":"2021-10-25","close":4226.3311},{"date":"2021-10-26","close":4244.5215},{"date":"2021-10-27","close":4135.377},{"date":"2021-10-28","close":4074.7407},{"date":"2021-10-29","close":4038.3591},{"date":"2021-11-01","close":4044.4229},{"date":"2021-11-02","close":4141.4404},{"date":"2021-11-03","close":4038.3591},{"date":"2021-11-04","close":3868.5784},{"date":"2021-11-05","close":3771.5608},{"date":"2021-11-08","close":3783.688},{"date":"2021-11-09","close":3674.543},{"date":"2021-11-10","close":3559.3347},{"date":"2021-11-11","close":4626.5288},{"date":"2021-11-12","close":5020.6626},{"date":"2021-11-15","close":4493.1294},{"date":"2021-11-16","close":4584.0835},{"date":"2021-11-17","close":4323.3486},{"date":"2021-11-18","close":4268.7759},{"date":"2021-11-19","close":4020.1685},{"date":"2021-11-22","close":3971.6597},{"date":"2021-11-23","close":3965.5959},{"date":"2021-11-24","close":4038.3591},{"date":"2021-11-25","close":3911.0234},{"date":"2021-11-26","close":3789.7515},{"date":"2021-11-29","close":3686.6702},{"date":"2021-11-30","close":3413.8081},{"date":"2021-12-01","close":3535.0803},{"date":"2021-12-02","close":3577.5254},{"date":"2021-12-03","close":3692.7339},{"date":"2021-12-06","close":3729.1155},{"date":"2021-12-07","close":3898.8962},{"date":"2021-12-08","close":4032.2957},{"date":"2021-12-09","close":4038.3591},{"date":"2021-12-10","close":3947.4053},{"date":"2021-12-13","close":3989.8503},{"date":"2021-12-14","close":3989.8503},{"date":"2021-12-15","close":3826.1331},{"date":"2021-12-16","close":3844.324},{"date":"2021-12-17","close":3765.4971},{"date":"2021-12-20","close":3650.2886},{"date":"2021-12-21","close":3650.2886},{"date":"2021-12-22","close":3735.1792},{"date":"2021-12-23","close":3850.3875},{"date":"2021-12-24","close":3898.8962},{"date":"2021-12-27","close":3807.9424},{"date":"2021-12-28","close":3795.8152},{"date":"2021-12-29","close":3862.5146},{"date":"2021-12-30","close":3874.6418},{"date":"2022-01-03","close":3813.0},{"date":"2022-01-04","close":3886.769},{"date":"2022-01-05","close":3892.8328},{"date":"2022-01-06","close":4189.9492},{"date":"2022-01-07","close":4268.7759},{"date":"2022-01-10","close":4062.6135},{"date":"2022-01-11","close":3923.1509},{"date":"2022-01-12","close":4098.9951},{"date":"2022-01-13","close":3989.8503},{"date":"2022-01-14","close":3880.7056},{"date":"2022-01-17","close":3783.688},{"date":"2022-01-18","close":3632.0979},{"date":"2022-01-19","close":3553.271},{"date":"2022-01-20","close":3638.1614},{"date":"2022-01-21","close":3759.4336},{"date":"2022-01-24","close":3607.8435},{"date":"2022-01-25","close":3341.0449},{"date":"2022-01-26","close":3341.0449},{"date":"2022-01-27","close":3274.3452},{"date":"2022-01-28","close":3450.1897},{"date":"2022-02-03","close":3626.0342},{"date":"2022-02-04","close":3692.7339},{"date":"2022-02-07","close":3619.9707},{"date":"2022-02-08","close":3619.9707},{"date":"2022-02-09","close":3619.9707},{"date":"2022-02-10","close":3547.2075},{"date":"2022-02-11","close":3559.3347},{"date":"2022-02-14","close":3541.1438},{"date":"2022-02-15","close":3504.7622},{"date":"2022-02-16","close":3723.052},{"date":"2022-02-17","close":3832.1968},{"date":"2022-02-18","close":3838.2603},{"date":"2022-02-21","close":3826.1331},{"date":"2022-02-22","close":3826.1331},{"date":"2022-02-23","close":3698.0},{"date":"2022-02-24","close":3686.6702},{"date":"2022-02-25","close":3753.3699},{"date":"2022-02-28","close":3753.3699},{"date":"2022-03-02","close":3814.0059},{"date":"2022-03-03","close":3929.2144},{"date":"2022-03-04","close":3929.2144},{"date":"2022-03-07","close":3826.1331},{"date":"2022-03-08","close":3735.1792},{"date":"2022-03-10","close":3735.1792},{"date":"2022-03-11","close":3844.324},{"date":"2022-03-14","close":3789.7515},{"date":"2022-03-15","close":3668.0},{"date":"2022-03-16","close":3663.0},{"date":"2022-03-17","close":3676.0},{"date":"2022-03-18","close":3710.9246},{"date":"2022-03-21","close":3710.9246},{"date":"2022-03-22","close":3674.543},{"date":"2022-03-23","close":3662.4158},{"date":"2022-03-24","close":3656.3523},{"date":"2022-03-25","close":3541.1438},{"date":"2022-03-28","close":3613.907},{"date":"2022-03-29","close":3565.3982},{"date":"2022-03-30","close":3516.8894},{"date":"2022-03-31","close":3577.5254},{"date":"2022-04-01","close":3662.4158},{"date":"2022-04-04","close":3741.2427},{"date":"2022-04-05","close":3747.3064},{"date":"2022-04-06","close":3729.1155},{"date":"2022-04-07","close":3698.7974},{"date":"2022-04-08","close":3601.7798},{"date":"2022-04-11","close":3656.3523},{"date":"2022-04-12","close":3644.2251},{"date":"2022-04-13","close":3662.4158},{"date":"2022-04-14","close":3735.1792},{"date":"2022-04-15","close":3692.7339},{"date":"2022-04-18","close":3965.5959},{"date":"2022-04-19","close":4014.1047},{"date":"2022-04-20","close":3832.1968},{"date":"2022-04-21","close":3783.688},{"date":"2022-04-22","close":3807.9424},{"date":"2022-04-25","close":3704.8611},{"date":"2022-04-26","close":3710.9246},{"date":"2022-04-27","close":3704.8611},{"date":"2022-04-28","close":3644.2251},{"date":"2022-04-29","close":3917.0872},{"date":"2022-05-02","close":4014.1047},{"date":"2022-05-03","close":3935.2781},{"date":"2022-05-04","close":3838.2603},{"date":"2022-05-06","close":3801.8787},{"date":"2022-05-09","close":3711.0},{"date":"2022-05-10","close":3729.1155},{"date":"2022-05-11","close":3747.3064},{"date":"2022-05-12","close":3619.9707},{"date":"2022-05-13","close":3716.9883},{"date":"2022-05-16","close":2607.3491},{"date":"2022-05-17","close":2455.759},{"date":"2022-05-18","close":2455.759},{"date":"2022-05-19","close":2486.0769},{"date":"2022-05-20","close":2455.759},{"date":"2022-05-23","close":2467.8862},{"date":"2022-05-24","close":2425.4409},{"date":"2022-05-25","close":2407.2502},{"date":"2022-05-26","close":2425.4409},{"date":"2022-05-27","close":2443.6318},{"date":"2022-05-30","close":2480.0134},{"date":"2022-05-31","close":2498.2041},{"date":"2022-06-02","close":2486.0769},{"date":"2022-06-03","close":2480.0134},{"date":"2022-06-07","close":2449.6953},{"date":"2022-06-08","close":2449.6953},{"date":"2022-06-09","close":2486.0769},{"date":"2022-06-10","close":2528.5222},{"date":"2022-06-13","close":2480.0134},{"date":"2022-06-14","close":2498.2041},{"date":"2022-06-15","close":2431.5046},{"date":"2022-06-16","close":2419.3774},{"date":"2022-06-17","close":2316.2961},{"date":"2022-06-20","close":2243.533},{"date":"2022-06-21","close":2249.5964},{"date":"2022-06-22","close":2110.1335},{"date":"2022-06-23","close":2061.6248},{"date":"2022-06-24","close":2116.1973},{"date":"2022-06-27","close":2255.6602},{"date":"2022-06-28","close":2249.5964},{"date":"2022-06-29","close":2243.533},{"date":"2022-06-30","close":2176.8333},{"date":"2022-07-01","close":2073.752},{"date":"2022-07-04","close":2025.2432},{"date":"2022-07-05","close":2110.1335},{"date":"2022-07-06","close":2188.9604},{"date":"2022-07-07","close":2310.2324},{"date":"2022-07-08","close":2376.9321},{"date":"2022-07-11","close":2431.5046},{"date":"2022-07-12","close":2467.8862},{"date":"2022-07-13","close":2401.1865},{"date":"2022-07-14","close":2473.9497},{"date":"2022-07-15","close":2486.0769},{"date":"2022-07-18","close":2564.9038},{"date":"2022-07-19","close":2546.7131},{"date":"2022-07-20","close":2552.7766},{"date":"2022-07-21","close":2558.8403},{"date":"2022-07-22","close":2546.7131},{"date":"2022-07-25","close":2510.3313},{"date":"2022-07-26","close":2504.2678},{"date":"2022-07-27","close":2492.1406},{"date":"2022-07-28","close":2977.2288},{"date":"2022-07-29","close":3431.999},{"date":"2022-08-01","close":3541.1438},{"date":"2022-08-02","close":3510.8257},{"date":"2022-08-03","close":3535.0803},{"date":"2022-08-04","close":3577.5254},{"date":"2022-08-05","close":3710.9246},{"date":"2022-08-08","close":3850.3875},{"date":"2022-08-09","close":3886.769},{"date":"2022-08-10","close":3710.9246},{"date":"2022-08-11","close":3516.8894},{"date":"2022-08-12","close":3498.6985},{"date":"2022-08-16","close":3486.5713},{"date":"2022-08-17","close":3480.5078},{"date":"2022-08-18","close":3444.1262},{"date":"2022-08-19","close":3474.4441},{"date":"2022-08-22","close":3504.7622},{"date":"2022-08-23","close":3559.3347},{"date":"2022-08-24","close":3577.5254},{"date":"2022-08-25","close":3607.8435},{"date":"2022-08-26","close":3492.635},{"date":"2022-08-29","close":3480.5078},{"date":"2022-08-30","close":3395.6174},{"date":"2022-08-31","close":3310.7268},{"date":"2022-09-01","close":3697.3345},{"date":"2022-09-02","close":3625.6807},{"date":"2022-09-05","close":3768.9883},{"date":"2022-09-06","close":4012.6111},{"date":"2022-09-07","close":4134.4224},{"date":"2022-09-08","close":4105.7607},{"date":"2022-09-13","close":4069.9341},{"date":"2022-09-14","close":4005.4458},{"date":"2022-09-15","close":3876.469},{"date":"2022-09-16","close":3969.6189},{"date":"2022-09-19","close":3797.6497},{"date":"2022-09-20","close":3776.1536},{"date":"2022-09-21","close":3725.9961},{"date":"2022-09-22","close":3482.3733},{"date":"2022-09-23","close":3489.5386},{"date":"2022-09-26","close":3331.9001},{"date":"2022-09-27","close":3704.4998},{"date":"2022-09-28","close":3783.3191},{"date":"2022-09-29","close":3897.9651},{"date":"2022-09-30","close":4220.4072},{"date":"2022-10-04","close":4363.7144},{"date":"2022-10-05","close":4299.2261},{"date":"2022-10-06","close":4370.8799},{"date":"2022-10-07","close":4714.8179},{"date":"2022-10-11","close":4879.6216},{"date":"2022-10-12","close":5008.5986},{"date":"2022-10-13","close":4936.9448},{"date":"2022-10-14","close":5044.4253},{"date":"2022-10-17","close":5080.2524},{"date":"2022-10-18","close":5080.2524},{"date":"2022-10-19","close":5137.5752},{"date":"2022-10-20","close":5402.6943},{"date":"2022-10-21","close":5531.6709},{"date":"2022-10-24","close":5474.3481},{"date":"2022-10-25","close":5302.3789},{"date":"2022-10-26","close":5101.7485},{"date":"2022-10-27","close":5166.2368},{"date":"2022-10-28","close":5144.7407},{"date":"2022-10-31","close":4729.1489},{"date":"2022-11-01","close":3310.4041},{"date":"2022-11-02","close":2429.0627},{"date":"2022-11-03","close":2450.5588},{"date":"2022-11-04","close":2400.4014},{"date":"2022-11-07","close":2450.5588},{"date":"2022-11-08","close":2429.0627},{"date":"2022-11-09","close":2371.7397},{"date":"2022-11-10","close":2264.259},{"date":"2022-11-11","close":2264.259},{"date":"2022-11-14","close":2171.1091},{"date":"2022-11-15","close":2292.9207},{"date":"2022-11-16","close":2407.5667},{"date":"2022-11-17","close":2328.7476},{"date":"2022-11-18","close":2343.0781},{"date":"2022-11-21","close":2292.9207},{"date":"2022-11-22","close":2343.0781},{"date":"2022-11-23","close":2421.8975},{"date":"2022-11-24","close":2378.905},{"date":"2022-11-25","close":2321.582},{"date":"2022-11-28","close":2429.0627},{"date":"2022-11-29","close":2522.2126},{"date":"2022-11-30","close":2522.2126},{"date":"2022-12-01","close":2529.3779},{"date":"2022-12-02","close":2572.3704},{"date":"2022-12-05","close":2543.7087},{"date":"2022-12-06","close":2479.2205},{"date":"2022-12-07","close":2543.7087},{"date":"2022-12-08","close":2357.4089},{"date":"2022-12-09","close":2335.9128},{"date":"2022-12-12","close":2443.3936},{"date":"2022-12-13","close":2400.4014},{"date":"2022-12-14","close":2529.3779},{"date":"2022-12-15","close":2429.0627},{"date":"2022-12-16","close":2357.4089},{"date":"2022-12-19","close":2364.5745},{"date":"2022-12-20","close":2264.259},{"date":"2022-12-21","close":2357.4089},{"date":"2022-12-22","close":2300.0859},{"date":"2022-12-23","close":2142.4478},{"date":"2022-12-26","close":2042.1324},{"date":"2022-12-27","close":1913.1556},{"date":"2022-12-28","close":1920.321},{"date":"2022-12-29","close":1820.0057},{"date":"2023-01-02","close":1920.321},{"date":"2023-01-03","close":1798.5096},{"date":"2023-01-04","close":1784.1788},{"date":"2023-01-05","close":1769.8481},{"date":"2023-01-06","close":1662.3674},{"date":"2023-01-09","close":1891.6595},{"date":"2023-01-10","close":1891.6595},{"date":"2023-01-11","close":1905.9902},{"date":"2023-01-12","close":1820.0057},{"date":"2023-01-13","close":1784.1788},{"date":"2023-01-16","close":2034.967},{"date":"2023-01-17","close":2242.7629},{"date":"2023-01-18","close":2192.6052},{"date":"2023-01-19","close":2206.936},{"date":"2023-01-20","close":2257.0938},{"date":"2023-01-25","close":2343.0781},{"date":"2023-01-26","close":2546.575},{"date":"2023-01-27","close":2550.8743},{"date":"2023-01-30","close":2539.4097},{"date":"2023-01-31","close":2424.7634},{"date":"2023-02-01","close":2318.7161},{"date":"2023-02-02","close":2327.3145},{"date":"2023-02-03","close":2307.2515},{"date":"2023-02-06","close":2275.7236},{"date":"2023-02-07","close":2355.9758},{"date":"2023-02-08","close":2548.0081},{"date":"2023-02-09","close":2454.8582},{"date":"2023-02-10","close":2350.2437},{"date":"2023-02-13","close":2206.936},{"date":"2023-02-14","close":2251.3613},{"date":"2023-02-15","close":2100.8884},{"date":"2023-02-16","close":2089.4238},{"date":"2023-02-17","close":2264.259},{"date":"2023-02-20","close":2212.6685},{"date":"2023-02-21","close":2149.613},{"date":"2023-02-22","close":2099.4553},{"date":"2023-02-23","close":2102.3215},{"date":"2023-02-24","close":2006.3055},{"date":"2023-02-27","close":1812.8403},{"date":"2023-02-28","close":1765.5488},{"date":"2023-03-02","close":1712.525},{"date":"2023-03-03","close":1652.3359},{"date":"2023-03-06","close":1157.9249},{"date":"2023-03-07","close":852.6799},{"date":"2023-03-08","close":1023.2158},{"date":"2023-03-09","close":841.2153},{"date":"2023-03-10","close":796.7899},{"date":"2023-03-13","close":736.6008},{"date":"2023-03-14","close":663.5139},{"date":"2023-03-15","close":637.7186},{"date":"2023-03-16","close":586.1278},{"date":"2023-03-17","close":617.6555},{"date":"2023-03-20","close":600.4586},{"date":"2023-03-21","close":525.9387},{"date":"2023-03-22","close":500.1433},{"date":"2023-03-23","close":500.1433},{"date":"2023-03-24","close":500.1433},{"date":"2023-03-27","close":500.1433},{"date":"2023-03-28","close":500.1433},{"date":"2023-03-29","close":500.1433},{"date":"2023-03-30","close":500.1433},{"date":"2023-03-31","close":500.1433},{"date":"2023-04-03","close":500.1433},{"date":"2023-04-04","close":500.1433},{"date":"2023-04-05","close":500.1433},{"date":"2023-04-06","close":500.1433},{"date":"2023-04-07","close":500.1433},{"date":"2023-04-10","close":500.1433},{"date":"2023-04-11","close":500.1433},{"date":"2023-04-12","close":500.1433},{"date":"2023-04-13","close":500.1433},{"date":"2023-04-14","close":500.1433},{"date":"2023-04-17","close":500.1433},{"date":"2023-04-18","close":500.1433},{"date":"2023-04-19","close":500.1433},{"date":"2023-04-20","close":500.1433},{"date":"2023-04-21","close":500.1433},{"date":"2023-04-24","close":500.1433},{"date":"2023-04-25","close":500.1433},{"date":"2023-04-26","close":500.1433},{"date":"2023-04-27","close":500.1433},{"date":"2023-04-28","close":500.1433},{"date":"2023-05-02","close":500.1433},{"date":"2023-05-03","close":500.1433},{"date":"2023-05-04","close":500.1433},{"date":"2023-05-08","close":500.1433},{"date":"2023-05-09","close":500.1433},{"date":"2023-05-10","close":500.1433},{"date":"2023-05-11","close":500.1433},{"date":"2023-05-12","close":500.1433},{"date":"2023-05-15","close":500.1433},{"date":"2023-05-16","close":500.1433},{"date":"2023-05-17","close":500.1433},{"date":"2023-05-18","close":500.1433},{"date":"2023-05-19","close":500.1433},{"date":"2023-05-22","close":500.1433},{"date":"2023-05-23","close":500.1433},{"date":"2023-05-24","close":500.1433},{"date":"2023-05-25","close":500.1433},{"date":"2023-05-26","close":500.1433},{"date":"2023-05-30","close":500.1433},{"date":"2023-05-31","close":500.1433},{"date":"2023-06-01","close":500.1433},{"date":"2023-06-02","close":500.1433},{"date":"2023-06-05","close":500.1433},{"date":"2023-06-07","close":500.1433},{"date":"2023-06-08","close":500.1433},{"date":"2023-06-09","close":500.1433},{"date":"2023-06-12","close":500.1433},{"date":"2023-06-13","close":500.1433},{"date":"2023-06-14","close":500.1433},{"date":"2023-06-15","close":500.1433},{"date":"2023-06-16","close":500.1433},{"date":"2023-06-19","close":500.1433},{"date":"2023-06-20","close":500.1433},{"date":"2023-06-21","close":500.1433},{"date":"2023-06-22","close":500.1433},{"date":"2023-06-23","close":500.1433},{"date":"2023-06-26","close":500.1433},{"date":"2023-06-27","close":500.1433},{"date":"2023-06-28","close":500.1433},{"date":"2023-06-29","close":500.1433},{"date":"2023-06-30","close":500.1433},{"date":"2023-07-03","close":500.1433},{"date":"2023-07-04","close":500.1433},{"date":"2023-07-05","close":500.1433},{"date":"2023-07-06","close":500.1433},{"date":"2023-07-07","close":500.1433},{"date":"2023-07-10","close":500.1433},{"date":"2023-07-11","close":500.1433},{"date":"2023-07-12","close":500.1433},{"date":"2023-07-13","close":500.1433},{"date":"2023-07-14","close":500.1433},{"date":"2023-07-17","close":500.1433},{"date":"2023-07-18","close":500.1433},{"date":"2023-07-19","close":500.1433},{"date":"2023-07-20","close":500.1433},{"date":"2023-07-21","close":500.1433},{"date":"2023-07-24","close":500.1433},{"date":"2023-07-25","close":500.1433},{"date":"2023-07-26","close":500.1433},{"date":"2023-07-27","close":500.1433},{"date":"2023-07-28","close":500.1433},{"date":"2023-07-31","close":500.1433},{"date":"2023-08-01","close":500.1433},{"date":"2023-08-02","close":500.1433},{"date":"2023-08-03","close":500.1433},{"date":"2023-08-04","close":500.1433},{"date":"2023-08-07","close":500.1433},{"date":"2023-08-08","close":500.1433},{"date":"2023-08-09","close":500.1433},{"date":"2023-08-10","close":500.1433},{"date":"2023-08-11","close":500.1433},{"date":"2023-08-14","close":500.1433},{"date":"2023-08-16","close":500.1433},{"date":"2023-08-17","close":500.1433},{"date":"2023-08-18","close":500.1433},{"date":"2023-08-21","close":500.1433},{"date":"2023-08-22","close":500.1433},{"date":"2023-08-23","close":500.1433},{"date":"2023-08-24","close":500.1433},{"date":"2023-08-25","close":500.1433},{"date":"2023-08-28","close":500.1433},{"date":"2023-08-29","close":500.1433},{"date":"2023-08-30","close":500.1433},{"date":"2023-08-31","close":500.1433},{"date":"2023-09-01","close":500.1433},{"date":"2023-09-04","close":500.1433},{"date":"2023-09-05","close":500.1433},{"date":"2023-09-06","close":500.1433},{"date":"2023-09-07","close":500.1433},{"date":"2023-09-08","close":500.1433},{"date":"2023-09-11","close":500.1433},{"date":"2023-09-12","close":500.1433},{"date":"2023-09-13","close":500.1433},{"date":"2023-09-14","close":500.1433},{"date":"2023-09-15","close":500.1433},{"date":"2023-09-18","close":500.1433},{"date":"2023-09-19","close":500.1433},{"date":"2023-09-20","close":500.1433},{"date":"2023-09-21","close":500.1433},{"date":"2023-09-22","close":500.1433},{"date":"2023-09-25","close":500.1433},{"date":"2023-09-26","close":500.1433},{"date":"2023-09-27","close":500.1433},{"date":"2023-10-04","close":500.1433},{"date":"2023-10-05","close":500.1433},{"date":"2023-10-06","close":500.1433},{"date":"2023-10-10","close":500.1433},{"date":"2023-10-11","close":500.1433},{"date":"2023-10-12","close":500.1433},{"date":"2023-10-13","close":500.1433},{"date":"2023-10-16","close":500.1433},{"date":"2023-10-17","close":500.1433},{"date":"2023-10-18","close":500.1433},{"date":"2023-10-19","close":500.1433},{"date":"2023-10-20","close":500.1433},{"date":"2023-10-23","close":500.1433},{"date":"2023-10-24","close":500.1433},{"date":"2023-10-25","close":500.1433},{"date":"2023-10-26","close":500.1433},{"date":"2023-10-27","close":500.1433},{"date":"2023-10-30","close":500.1433},{"date":"2023-10-31","close":500.1433},{"date":"2023-11-01","close":500.1433},{"date":"2023-11-02","close":500.1433},{"date":"2023-11-03","close":500.1433},{"date":"2023-11-06","close":500.1433},{"date":"2023-11-07","close":500.1433},{"date":"2023-11-08","close":500.1433},{"date":"2023-11-09","close":500.1433},{"date":"2023-11-10","close":500.1433},{"date":"2023-11-13","close":500.1433},{"date":"2023-11-14","close":500.1433},{"date":"2023-11-15","close":500.1433},{"date":"2023-11-16","close":500.1433},{"date":"2023-11-17","close":500.1433},{"date":"2023-11-20","close":500.1433},{"date":"2023-11-21","close":500.1433},{"date":"2023-11-22","close":500.1433},{"date":"2023-11-23","close":500.1433},{"date":"2023-11-24","close":500.1433},{"date":"2023-11-27","close":500.1433},{"date":"2023-11-28","close":500.1433},{"date":"2023-11-29","close":500.1433},{"date":"2023-11-30","close":500.1433},{"date":"2023-12-01","close":500.1433},{"date":"2023-12-04","close":500.1433},{"date":"2023-12-05","close":500.1433},{"date":"2023-12-06","close":500.1433},{"date":"2023-12-07","close":500.1433},{"date":"2023-12-08","close":500.1433},{"date":"2023-12-11","close":500.1433},{"date":"2023-12-12","close":500.1433},{"date":"2023-12-13","close":500.1433},{"date":"2023-12-14","close":500.1433},{"date":"2023-12-15","close":500.1433},{"date":"2023-12-18","close":500.1433},{"date":"2023-12-19","close":500.1433},{"date":"2023-12-20","close":500.1433},{"date":"2023-12-21","close":500.1433},{"date":"2023-12-22","close":500.1433},{"date":"2023-12-26","close":500.1433},{"date":"2023-12-27","close":500.1433},{"date":"2023-12-28","close":500.1433},{"date":"2024-01-02","close":500.1433},{"date":"2024-01-03","close":500.1433},{"date":"2024-01-04","close":500.1433},{"date":"2024-01-05","close":500.1433},{"date":"2024-01-08","close":500.1433},{"date":"2024-01-09","close":500.1433},{"date":"2024-01-10","close":500.1433},{"date":"2024-01-11","close":500.1433},{"date":"2024-01-12","close":500.1433},{"date":"2024-01-15","close":500.1433},{"date":"2024-01-16","close":500.1433},{"date":"2024-01-17","close":500.1433},{"date":"2024-01-18","close":500.1433},{"date":"2024-01-19","close":500.1433},{"date":"2024-01-22","close":500.1433},{"date":"2024-01-23","close":500.1433},{"date":"2024-01-24","close":500.1433},{"date":"2024-01-25","close":500.1433},{"date":"2024-01-26","close":500.1433},{"date":"2024-01-29","close":500.1433},{"date":"2024-01-30","close":500.1433},{"date":"2024-01-31","close":500.1433},{"date":"2024-02-01","close":500.1433},{"date":"2024-02-02","close":500.1433},{"date":"2024-02-05","close":500.1433},{"date":"2024-02-06","close":500.1433},{"date":"2024-02-07","close":500.1433},{"date":"2024-02-08","close":500.1433},{"date":"2024-02-13","close":500.1433},{"date":"2024-02-14","close":500.1433},{"date":"2024-02-15","close":500.1433},{"date":"2024-02-16","close":500.1433},{"date":"2024-02-19","close":500.1433},{"date":"2024-02-20","close":500.1433},{"date":"2024-02-21","close":500.1433},{"date":"2024-02-22","close":500.1433},{"date":"2024-02-23","close":500.1433},{"date":"2024-02-26","close":500.1433},{"date":"2024-02-27","close":500.1433},{"date":"2024-02-28","close":500.1433},{"date":"2024-02-29","close":500.1433},{"date":"2024-03-04","close":500.1433},{"date":"2024-03-05","close":500.1433},{"date":"2024-03-06","close":500.1433},{"date":"2024-03-07","close":500.1433},{"date":"2024-03-08","close":500.1433},{"date":"2024-03-11","close":500.1433},{"date":"2024-03-12","close":500.1433},{"date":"2024-03-13","close":500.1433},{"date":"2024-03-14","close":500.1433},{"date":"2024-03-15","close":500.1433},{"date":"2024-03-18","close":500.1433},{"date":"2024-03-19","close":500.1433},{"date":"2024-03-20","close":500.1433},{"date":"2024-03-21","close":500.1433},{"date":"2024-03-22","close":500.1433},{"date":"2024-03-25","close":500.1433},{"date":"2024-03-26","close":500.1433},{"date":"2024-03-27","close":500.1433},{"date":"2024-03-28","close":500.1433},{"date":"2024-03-29","close":500.1433},{"date":"2024-04-01","close":500.1433},{"date":"2024-04-02","close":500.1433},{"date":"2024-04-03","close":500.1433},{"date":"2024-04-04","close":500.1433},{"date":"2024-04-05","close":500.1433},{"date":"2024-04-08","close":500.1433},{"date":"2024-04-09","close":500.1433},{"date":"2024-04-11","close":500.1433},{"date":"2024-04-12","close":500.1433},{"date":"2024-04-15","close":500.1433},{"date":"2024-04-16","close":500.1433},{"date":"2024-04-17","close":500.1433},{"date":"2024-04-18","close":500.1433},{"date":"2024-04-19","close":500.1433},{"date":"2024-04-22","close":500.1433},{"date":"2024-04-23","close":500.1433},{"date":"2024-04-24","close":500.1433},{"date":"2024-04-25","close":500.1433},{"date":"2024-04-26","close":500.1433},{"date":"2024-04-29","close":500.1433},{"date":"2024-04-30","close":500.1433},{"date":"2024-05-02","close":500.1433},{"date":"2024-05-03","close":500.1433},{"date":"2024-05-07","close":500.1433},{"date":"2024-05-08","close":500.1433},{"date":"2024-05-09","close":500.1433},{"date":"2024-05-10","close":500.1433},{"date":"2024-05-13","close":500.1433},{"date":"2024-05-14","close":500.1433},{"date":"2024-05-16","close":500.1433},{"date":"2024-05-17","close":500.1433},{"date":"2024-05-20","close":500.1433},{"date":"2024-05-21","close":500.1433},{"date":"2024-05-22","close":500.1433},{"date":"2024-05-23","close":500.1433},{"date":"2024-05-24","close":500.1433},{"date":"2024-05-27","close":500.1433},{"date":"2024-05-28","close":500.1433},{"date":"2024-05-29","close":500.1433},{"date":"2024-05-30","close":500.1433},{"date":"2024-05-31","close":500.1433},{"date":"2024-06-03","close":500.1433},{"date":"2024-06-04","close":500.1433},{"date":"2024-06-05","close":500.1433},{"date":"2024-06-07","close":500.1433},{"date":"2024-06-10","close":500.1433},{"date":"2024-06-11","close":500.1433},{"date":"2024-06-12","close":500.1433},{"date":"2024-06-13","close":500.1433},{"date":"2024-06-14","close":500.1433},{"date":"2024-06-17","close":500.1433},{"date":"2024-06-18","close":500.1433},{"date":"2024-06-19","close":500.1433},{"date":"2024-06-20","close":500.1433},{"date":"2024-06-21","close":500.1433},{"date":"2024-06-24","close":500.1433},{"date":"2024-06-25","close":500.1433},{"date":"2024-06-26","close":500.1433},{"date":"2024-06-27","close":500.1433},{"date":"2024-06-28","close":500.1433},{"date":"2024-07-01","close":500.1433},{"date":"2024-07-02","close":500.1433},{"date":"2024-07-03","close":500.1433},{"date":"2024-07-04","close":500.1433},{"date":"2024-07-05","close":500.1433},{"date":"2024-07-08","close":500.1433},{"date":"2024-07-09","close":500.1433},{"date":"2024-07-10","close":500.1433},{"date":"2024-07-11","close":500.1433},{"date":"2024-07-12","close":500.1433},{"date":"2024-07-15","close":500.1433},{"date":"2024-07-16","close":500.1433},{"date":"2024-07-17","close":500.1433},{"date":"2024-07-18","close":500.1433},{"date":"2024-07-19","close":500.1433},{"date":"2024-07-22","close":500.1433},{"date":"2024-07-23","close":500.1433},{"date":"2024-07-24","close":500.1433},{"date":"2024-07-25","close":500.1433},{"date":"2024-07-26","close":500.1433},{"date":"2024-07-29","close":500.1433},{"date":"2024-07-30","close":500.1433},{"date":"2024-07-31","close":500.1433},{"date":"2024-08-01","close":500.1433},{"date":"2024-08-02","close":500.1433},{"date":"2024-08-05","close":500.1433},{"date":"2024-08-06","close":500.1433},{"date":"2024-08-07","close":500.1433},{"date":"2024-08-08","close":500.1433},{"date":"2024-08-09","close":500.1433},{"date":"2024-08-12","close":500.1433},{"date":"2024-08-13","close":500.1433},{"date":"2024-08-14","close":500.1433},{"date":"2024-08-16","close":500.1433},{"date":"2024-08-19","close":500.1433},{"date":"2024-08-20","close":500.1433},{"date":"2024-08-21","close":500.1433},{"date":"2024-08-22","close":500.1433},{"date":"2024-08-23","close":500.1433},{"date":"2024-08-26","close":500.1433},{"date":"2024-08-27","close":500.1433},{"date":"2024-08-28","close":500.1433},{"date":"2024-08-29","close":500.1433},{"date":"2024-08-30","close":500.1433},{"date":"2024-09-02","close":500.1433},{"date":"2024-09-03","close":500.1433},{"date":"2024-09-04","close":500.1433},{"date":"2024-09-05","close":500.1433},{"date":"2024-09-06","close":500.1433},{"date":"2024-09-09","close":500.1433},{"date":"2024-09-10","close":500.1433},{"date":"2024-09-11","close":500.1433},{"date":"2024-09-12","close":500.1433},{"date":"2024-09-13","close":500.1433},{"date":"2024-09-19","close":500.1433},{"date":"2024-09-20","close":500.1433},{"date":"2024-09-23","close":500.1433},{"date":"2024-09-24","close":500.1433},{"date":"2024-09-25","close":500.1433},{"date":"2024-09-26","close":500.1433},{"date":"2024-09-27","close":500.1433},{"date":"2024-09-30","close":500.1433},{"date":"2024-10-02","close":500.1433},{"date":"2024-10-04","close":500.1433},{"date":"2024-10-07","close":500.1433},{"date":"2024-10-08","close":500.1433},{"date":"2024-10-10","close":500.1433},{"date":"2024-10-11","close":500.1433},{"date":"2024-10-14","close":500.1433},{"date":"2024-10-15","close":500.1433},{"date":"2024-10-16","close":500.1433},{"date":"2024-10-17","close":500.1433},{"date":"2024-10-18","close":500.1433},{"date":"2024-10-21","close":500.1433},{"date":"2024-10-22","close":500.1433},{"date":"2024-10-23","close":500.1433},{"date":"2024-10-24","close":500.1433},{"date":"2024-10-25","close":500.1433},{"date":"2024-10-28","close":500.1433},{"date":"2024-10-29","close":500.1433},{"date":"2024-10-30","close":500.1433},{"date":"2024-10-31","close":500.1433},{"date":"2024-11-01","close":500.1433},{"date":"2024-11-04","close":500.1433},{"date":"2024-11-05","close":500.1433},{"date":"2024-11-06","close":500.1433},{"date":"2024-11-07","close":500.1433},{"date":"2024-11-08","close":500.1433},{"date":"2024-11-11","close":500.1433},{"date":"2024-11-12","close":500.1433},{"date":"2024-11-13","close":500.1433},{"date":"2024-11-14","close":500.1433},{"date":"2024-11-15","close":500.1433},{"date":"2024-11-18","close":500.1433},{"date":"2024-11-19","close":500.1433},{"date":"2024-11-20","close":500.1433},{"date":"2024-11-21","close":500.1433},{"date":"2024-11-22","close":500.1433},{"date":"2024-11-25","close":500.1433},{"date":"2024-11-26","close":500.1433},{"date":"2024-11-27","close":500.1433},{"date":"2024-11-28","close":500.1433},{"date":"2024-11-29","close":500.1433},{"date":"2024-12-02","close":500.1433},{"date":"2024-12-03","close":500.1433},{"date":"2024-12-04","close":500.1433},{"date":"2024-12-05","close":500.1433},{"date":"2024-12-06","close":500.1433},{"date":"2024-12-09","close":500.1433},{"date":"2024-12-10","close":500.1433},{"date":"2024-12-11","close":500.1433},{"date":"2024-12-12","close":500.1433},{"date":"2024-12-13","close":500.1433},{"date":"2024-12-16","close":500.1433},{"date":"2024-12-17","close":500.1433},{"date":"2024-12-18","close":500.1433},{"date":"2024-12-19","close":500.1433},{"date":"2024-12-20","close":500.1433},{"date":"2024-12-23","close":500.1433},{"date":"2024-12-24","close":500.1433},{"date":"2024-12-26","close":500.1433},{"date":"2024-12-27","close":500.1433},{"date":"2024-12-30","close":500.1433},{"date":"2025-01-02","close":500.1433},{"date":"2025-01-03","close":500.1433},{"date":"2025-01-06","close":500.1433},{"date":"2025-01-07","close":500.1433},{"date":"2025-01-08","close":500.1433},{"date":"2025-01-09","close":500.1433},{"date":"2025-01-10","close":500.1433},{"date":"2025-01-13","close":500.1433},{"date":"2025-01-14","close":500.1433},{"date":"2025-01-15","close":500.1433},{"date":"2025-01-16","close":500.1433},{"date":"2025-01-17","close":500.1433},{"date":"2025-01-20","close":500.1433},{"date":"2025-01-21","close":500.1433},{"date":"2025-01-22","close":500.1433},{"date":"2025-01-23","close":500.1433},{"date":"2025-01-24","close":500.1433},{"date":"2025-01-31","close":500.1433},{"date":"2025-02-03","close":500.1433},{"date":"2025-02-04","close":500.1433},{"date":"2025-02-05","close":500.1433},{"date":"2025-02-06","close":500.1433},{"date":"2025-02-07","close":500.1433},{"date":"2025-02-10","close":500.1433},{"date":"2025-02-11","close":500.1433},{"date":"2025-02-12","close":500.1433},{"date":"2025-02-13","close":500.1433},{"date":"2025-02-14","close":500.1433},{"date":"2025-02-17","close":500.1433},{"date":"2025-02-18","close":500.1433},{"date":"2025-02-19","close":500.1433},{"date":"2025-02-20","close":500.1433},{"date":"2025-02-21","close":500.1433},{"date":"2025-02-24","close":500.1433},{"date":"2025-02-25","close":500.1433},{"date":"2025-02-26","close":500.1433},{"date":"2025-02-27","close":500.1433},{"date":"2025-02-28","close":500.1433},{"date":"2025-03-04","close":500.1433},{"date":"2025-03-05","close":500.1433},{"date":"2025-03-06","close":500.1433},{"date":"2025-03-07","close":500.1433},{"date":"2025-03-10","close":500.1433},{"date":"2025-03-11","close":500.1433},{"date":"2025-03-12","close":500.1433},{"date":"2025-03-13","close":500.1433},{"date":"2025-03-14","close":500.1433},{"date":"2025-03-17","close":500.1433},{"date":"2025-03-18","close":500.1433},{"date":"2025-03-19","close":500.1433},{"date":"2025-03-20","close":500.1433},{"date":"2025-03-21","close":500.1433},{"date":"2025-03-24","close":500.1433},{"date":"2025-03-25","close":500.1433},{"date":"2025-03-26","close":500.1433},{"date":"2025-03-27","close":500.1433},{"date":"2025-03-28","close":500.1433},{"date":"2025-03-31","close":500.1433},{"date":"2025-04-01","close":500.1433},{"date":"2025-04-02","close":500.1433},{"date":"2025-04-03","close":500.1433},{"date":"2025-04-04","close":500.1433},{"date":"2025-04-07","close":500.1433},{"date":"2025-04-08","close":500.1433},{"date":"2025-04-09","close":500.1433},{"date":"2025-04-10","close":500.1433},{"date":"2025-04-11","close":500.1433},{"date":"2025-04-14","close":500.1433},{"date":"2025-04-15","close":500.1433},{"date":"2025-04-16","close":500.1433},{"date":"2025-04-17","close":500.1433},{"date":"2025-04-18","close":500.1433},{"date":"2025-04-21","close":500.1433},{"date":"2025-04-22","close":500.1433},{"date":"2025-04-23","close":500.1433},{"date":"2025-04-24","close":500.1433},{"date":"2025-04-25","close":500.1433},{"date":"2025-04-28","close":500.1433},{"date":"2025-04-29","close":500.1433},{"date":"2025-04-30","close":500.1433},{"date":"2025-05-02","close":500.1433},{"date":"2025-05-07","close":500.1433},{"date":"2025-05-08","close":500.1433},{"date":"2025-05-09","close":500.1433},{"date":"2025-05-12","close":500.1433},{"date":"2025-05-13","close":500.1433},{"date":"2025-05-14","close":500.1433},{"date":"2025-05-15","close":500.1433},{"date":"2025-05-16","close":500.1433},{"date":"2025-05-19","close":500.1433},{"date":"2025-05-20","close":500.1433},{"date":"2025-05-21","close":500.1433},{"date":"2025-05-22","close":500.1433},{"date":"2025-05-23","close":500.1433},{"date":"2025-05-26","close":500.1433},{"date":"2025-05-27","close":500.1433},{"date":"2025-05-28","close":500.1433},{"date":"2025-05-29","close":500.1433},{"date":"2025-05-30","close":500.1433},{"date":"2025-06-02","close":500.1433},{"date":"2025-06-04","close":500.1433},{"date":"2025-06-05","close":500.1433},{"date":"2025-06-09","close":500.1433},{"date":"2025-06-10","close":500.1433},{"date":"2025-06-11","close":500.1433},{"date":"2025-06-12","close":500.1433},{"date":"2025-06-13","close":500.1433},{"date":"2025-06-16","close":500.1433},{"date":"2025-06-17","close":500.1433},{"date":"2025-06-18","close":500.1433},{"date":"2025-06-19","close":500.1433},{"date":"2025-06-20","close":500.1433},{"date":"2025-06-23","close":500.1433},{"date":"2025-06-24","close":500.1433},{"date":"2025-06-25","close":500.1433},{"date":"2025-06-26","close":500.1433},{"date":"2025-06-27","close":500.1433},{"date":"2025-06-30","close":500.1433},{"date":"2025-07-01","close":500.1433},{"date":"2025-07-02","close":500.1433},{"date":"2025-07-03","close":500.1433},{"date":"2025-07-04","close":500.1433},{"date":"2025-07-07","close":500.1433},{"date":"2025-07-08","close":500.1433},{"date":"2025-07-09","close":500.1433},{"date":"2025-07-10","close":500.1433},{"date":"2025-07-11","close":500.1433},{"date":"2025-07-14","close":500.1433},{"date":"2025-07-15","close":500.1433},{"date":"2025-07-16","close":500.1433},{"date":"2025-07-17","close":500.1433},{"date":"2025-07-18","close":500.1433},{"date":"2025-07-21","close":500.1433},{"date":"2025-07-22","close":500.1433},{"date":"2025-07-23","close":500.1433},{"date":"2025-07-24","close":500.1433},{"date":"2025-07-25","close":500.1433},{"date":"2025-07-28","close":500.1433},{"date":"2025-07-29","close":500.1433},{"date":"2025-07-30","close":500.1433},{"date":"2025-07-31","close":500.1433},{"date":"2025-08-01","close":500.1433},{"date":"2025-08-04","close":500.1433},{"date":"2025-08-05","close":500.1433},{"date":"2025-08-06","close":500.1433},{"date":"2025-08-07","close":500.1433},{"date":"2025-08-08","close":500.1433},{"date":"2025-08-11","close":500.1433},{"date":"2025-08-12","close":500.1433},{"date":"2025-08-13","close":500.1433},{"date":"2025-08-14","close":500.1433},{"date":"2025-08-18","close":500.1433},{"date":"2025-08-19","close":500.1433},{"date":"2025-08-20","close":500.1433},{"date":"2025-08-21","close":500.1433},{"date":"2025-08-22","close":500.1433},{"date":"2025-08-25","close":500.1433},{"date":"2025-08-26","close":500.1433},{"date":"2025-08-27","close":500.1433},{"date":"2025-08-28","close":500.1433},{"date":"2025-08-29","close":500.1433},{"date":"2025-09-01","close":500.1433},{"date":"2025-09-02","close":500.1433},{"date":"2025-09-03","close":500.1433},{"date":"2025-09-04","close":500.1433},{"date":"2025-09-05","close":500.1433},{"date":"2025-09-08","close":500.1433},{"date":"2025-09-09","close":500.1433},{"date":"2025-09-10","close":500.1433},{"date":"2025-09-11","close":500.1433},{"date":"2025-09-12","close":500.1433},{"date":"2025-09-15","close":500.1433},{"date":"2025-09-16","close":500.1433},{"date":"2025-09-17","close":500.1433},{"date":"2025-09-18","close":500.1433},{"date":"2025-09-19","close":499.0},{"date":"2025-09-22","close":500.1433},{"date":"2025-09-23","close":499.0},{"date":"2025-09-24","close":499.0},{"date":"2025-09-25","close":499.0},{"date":"2025-09-26","close":499.0},{"date":"2025-09-29","close":499.0},{"date":"2025-09-30","close":500.1433},{"date":"2025-10-01","close":500.1433},{"date":"2025-10-02","close":500.1433},{"date":"2025-10-10","close":500.1433},{"date":"2025-10-13","close":500.1433},{"date":"2025-10-14","close":500.1433},{"date":"2025-10-15","close":500.1433},{"date":"2025-10-16","close":500.1433},{"date":"2025-10-17","close":500.1433},{"date":"2025-10-20","close":500.1433},{"date":"2025-10-21","close":500.1433},{"date":"2025-10-22","close":500.1433},{"date":"2025-10-23","close":500.1433},{"date":"2025-10-24","close":500.1433},{"date":"2025-10-27","close":500.1433},{"date":"2025-10-28","close":500.1433},{"date":"2025-10-29","close":500.1433},{"date":"2025-10-30","close":500.1433},{"date":"2025-10-31","close":500.1433},{"date":"2025-11-03","close":500.1433},{"date":"2025-11-04","close":500.1433},{"date":"2025-11-05","close":500.1433},{"date":"2025-11-06","close":500.1433},{"date":"2025-11-07","close":500.1433},{"date":"2025-11-10","close":500.1433},{"date":"2025-11-11","close":500.1433},{"date":"2025-11-12","close":500.1433},{"date":"2025-11-13","close":500.1433},{"date":"2025-11-14","close":500.1433},{"date":"2025-11-17","close":500.1433},{"date":"2025-11-18","close":500.1433},{"date":"2025-11-19","close":500.1433},{"date":"2025-11-20","close":500.1433},{"date":"2025-11-21","close":500.1433},{"date":"2025-11-24","close":500.1433},{"date":"2025-11-25","close":500.1433},{"date":"2025-11-26","close":500.1433},{"date":"2025-11-27","close":500.1433},{"date":"2025-11-28","close":500.1433},{"date":"2025-12-01","close":500.1433},{"date":"2025-12-02","close":500.1433},{"date":"2025-12-03","close":500.1433},{"date":"2025-12-04","close":500.1433},{"date":"2025-12-05","close":500.1433},{"date":"2025-12-08","close":500.1433},{"date":"2025-12-09","close":500.1433},{"date":"2025-12-10","close":500.1433},{"date":"2025-12-11","close":500.1433},{"date":"2025-12-12","close":500.1433},{"date":"2025-12-15","close":500.1433},{"date":"2025-12-16","close":500.1433},{"date":"2025-12-17","close":500.1433},{"date":"2025-12-18","close":500.1433},{"date":"2025-12-19","close":500.1433},{"date":"2025-12-22","close":500.1433},{"date":"2025-12-23","close":500.1433},{"date":"2025-12-24","close":500.1433},{"date":"2025-12-26","close":500.1433},{"date":"2025-12-29","close":500.1433},{"date":"2025-12-30","close":500.1433},{"date":"2026-01-02","close":500.1433},{"date":"2026-01-05","close":500.1433},{"date":"2026-01-06","close":500.1433},{"date":"2026-01-07","close":500.1433},{"date":"2026-01-08","close":500.1433},{"date":"2026-01-09","close":500.1433},{"date":"2026-01-12","close":500.1433},{"date":"2026-01-13","close":500.1433},{"date":"2026-01-14","close":500.1433},{"date":"2026-01-15","close":500.1433},{"date":"2026-01-16","close":500.1433},{"date":"2026-01-19","close":500.1433},{"date":"2026-01-20","close":500.1433},{"date":"2026-01-21","close":500.1433},{"date":"2026-01-22","close":500.1433},{"date":"2026-01-23","close":500.1433},{"date":"2026-01-26","close":500.1433},{"date":"2026-01-27","close":500.1433},{"date":"2026-01-28","close":500.1433},{"date":"2026-01-29","close":500.1433},{"date":"2026-01-30","close":500.1433},{"date":"2026-02-02","close":500.1433},{"date":"2026-02-03","close":500.1433},{"date":"2026-02-04","close":500.1433},{"date":"2026-02-05","close":500.1433},{"date":"2026-02-06","close":500.1433},{"date":"2026-02-09","close":500.1433},{"date":"2026-02-10","close":500.1433},{"date":"2026-02-11","close":500.1433},{"date":"2026-02-12","close":500.1433},{"date":"2026-02-13","close":500.1433},{"date":"2026-02-19","close":500.1433},{"date":"2026-02-20","close":500.1433},{"date":"2026-02-23","close":500.1433},{"date":"2026-02-24","close":500.1433},{"date":"2026-02-25","close":500.1433},{"date":"2026-02-26","close":500.1433},{"date":"2026-02-27","close":500.1433},{"date":"2026-03-03","close":500.1433},{"date":"2026-03-04","close":500.1433},{"date":"2026-03-05","close":500.1433},{"date":"2026-03-06","close":500.1433},{"date":"2026-03-09","close":500.1433},{"date":"2026-03-10","close":500.1433},{"date":"2026-03-11","close":500.1433},{"date":"2026-03-12","close":500.1433},{"date":"2026-03-13","close":500.1433},{"date":"2026-03-16","close":500.1433},{"date":"2026-03-17","close":500.1433},{"date":"2026-03-18","close":500.1433},{"date":"2026-03-19","close":500.1433},{"date":"2026-03-20","close":500.1433},{"date":"2026-03-23","close":500.1433},{"date":"2026-03-24","close":500.1433},{"date":"2026-03-25","close":500.1433},{"date":"2026-03-26","close":500.1433},{"date":"2026-03-27","close":500.1433},{"date":"2026-03-30","close":500.1433},{"date":"2026-03-31","close":500.1433},{"date":"2026-04-01","close":500.1433},{"date":"2026-04-02","close":500.1433},{"date":"2026-04-03","close":500.1433},{"date":"2026-04-06","close":500.1433},{"date":"2026-04-07","close":500.1433},{"date":"2026-04-08","close":500.1433},{"date":"2026-04-09","close":500.1433},{"date":"2026-04-10","close":500.1433},{"date":"2026-04-13","close":500.1433},{"date":"2026-04-14","close":500.1433},{"date":"2026-04-15","close":500.1433},{"date":"2026-04-16","close":500.1433},{"date":"2026-04-17","close":500.1433},{"date":"2026-04-20","close":500.1433},{"date":"2026-04-21","close":500.1433},{"date":"2026-04-22","close":500.1433},{"date":"2026-04-23","close":500.1433},{"date":"2026-04-24","close":500.1433},{"date":"2026-04-27","close":500.1433},{"date":"2026-04-28","close":500.1433},{"date":"2026-04-29","close":500.1433},{"date":"2026-04-30","close":500.1433},{"date":"2026-05-04","close":500.1433},{"date":"2026-05-06","close":500.1433},{"date":"2026-05-07","close":500.1433},{"date":"2026-05-08","close":500.1433},{"date":"2026-05-11","close":500.1433},{"date":"2026-05-12","close":500.1433},{"date":"2026-05-13","close":500.1433},{"date":"2026-05-14","close":500.1433},{"date":"2026-05-15","close":500.1433},{"date":"2026-05-18","close":500.1433},{"date":"2026-05-19","close":500.1433},{"date":"2026-05-20","close":500.1433},{"date":"2026-05-21","close":500.1433},{"date":"2026-05-22","close":500.1433},{"date":"2026-05-26","close":500.1433},{"date":"2026-05-27","close":500.1433},{"date":"2026-05-28","close":500.1433},{"date":"2026-05-29","close":500.1433},{"date":"2026-06-01","close":500.1433},{"date":"2026-06-02","close":500.1433},{"date":"2026-06-04","close":500.1433},{"date":"2026-06-05","close":500.1433},{"date":"2026-06-08","close":500.1433},{"date":"2026-06-09","close":500.1433},{"date":"2026-06-10","close":500.1433},{"date":"2026-06-11","close":500.1433},{"date":"2026-06-12","close":500.1433},{"date":"2026-06-15","close":500.1433},{"date":"2026-06-16","close":500.1433},{"date":"2026-06-17","close":500.1433},{"date":"2026-06-18","close":500.1433},{"date":"2026-06-19","close":500.1433},{"date":"2026-06-22","close":500.1433},{"date":"2026-06-23","close":500.1433},{"date":"2026-06-24","close":500.1433},{"date":"2026-06-25","close":500.1433},{"date":"2026-06-26","close":500.1433},{"date":"2026-06-29","close":500.1433},{"date":"2026-06-30","close":500.1433},{"date":"2026-07-01","close":500.1433},{"date":"2026-07-02","close":500.1433},{"date":"2026-07-03","close":500.1433},{"date":"2026-07-06","close":500.1433},{"date":"2026-07-07","close":500.1433},{"date":"2026-07-08","close":500.1433},{"date":"2026-07-09","close":500.1433},{"date":"2026-07-10","close":500.1433},{"date":"2026-07-13","close":500.1433},{"date":"2026-07-14","close":500.1433},{"date":"2026-07-15","close":500.1433},{"date":"2026-07-16","close":500.1433},{"date":"2026-07-20","close":500.1433},{"date":"2026-07-21","close":500.1433},{"date":"2026-07-22","close":500.1433},{"date":"2026-07-23","close":500.1433},{"date":"2026-07-24","close":500.1433},{"date":"2026-07-27","close":500.1433},{"date":"2026-07-28","close":500.1433},{"date":"2026-07-29","close":500.1433},{"date":"2026-07-30","close":500.1433},{"date":"2026-07-31","close":500.1433},{"date":"2026-08-03","close":500.1433},{"date":"2026-08-04","close":500.1433},{"date":"2026-08-05","close":500.1433},{"date":"2026-08-06","close":500.1433},{"date":"2026-08-07","close":500.1433},{"date":"2026-08-10","close":500.1433},{"date":"2026-08-11","close":500.1433},{"date":"2026-08-12","close":500.1433},{"date":"2026-08-13","close":500.1433},{"date":"2026-08-14","close":500.1433},{"date":"2026-08-18","close":500.1433},{"date":"2026-08-19","close":500.1433},{"date":"2026-08-20","close":500.1433},{"date":"2026-08-21","close":500.1433},{"date":"2026-08-24","close":500.1433},{"date":"2026-08-25","close":500.1433},{"date":"2026-08-26","close":500.1433},{"date":"2026-08-27","close":500.1433},{"date":"2026-08-28","close":500.1433},{"date":"2026-08-31","close":500.1433},{"date":"2026-09-01","close":500.1433},{"date":"2026-09-02","close":500.1433},{"date":"2026-09-03","close":500.1433},{"date":"2026-09-04","close":500.1433},{"date":"2026-09-07","close":500.1433},{"date":"2026-09-08","close":500.1433},{"date":"2026-09-09","close":500.1433},{"date":"2026-09-10","close":500.1433},{"date":"2026-09-11","close":500.1433},{"date":"2026-09-14","close":499.0},{"date":"2026-09-15","close":499.0},{"date":"2026-09-16","close":499.0},{"date":"2026-09-17","close":499.0},{"date":"2026-09-18","close":499.0},{"date":"2026-09-21","close":499.0},{"date":"2026-09-22","close":499.0},{"date":"2026-09-23","close":499.0},{"date":"2026-09-28","close":499.0},{"date":"2026-09-29","close":499.0},{"date":"2026-09-30","close":499.0},{"date":"2026-10-01","close":499.0},{"date":"2026-10-02","close":499.0},{"date":"2026-10-06","close":499.0},{"date":"2026-10-07","close":499.0},{"date":"2026-10-08","close":499.0},{"date":"2026-10-12","close":499.0},{"date":"2026-10-13","close":499.0},{"date":"2026-10-14","close":499.0},{"date":"2026-10-15","close":499.0},{"date":"2026-10-16","close":499.0},{"date":"2026-10-19","close":499.0},{"date":"2026-10-20","close":499.0},{"date":"2026-10-21","close":499.0},{"date":"2026-10-22","close":499.0},{"date":"2026-10-23","close":499.0}],"chart_data":[{"date":"2024-10-23","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2024-10-24","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2024-10-25","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2024-10-28","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2024-10-29","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2024-10-30","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2024-10-31","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2024-11-01","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2024-11-04","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2024-11-05","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2024-11-06","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2024-11-07","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2024-11-08","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2024-11-11","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2024-11-12","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2024-11-13","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2024-11-14","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2024-11-15","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2024-11-18","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2024-11-19","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2024-11-20","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2024-11-21","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2024-11-22","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2024-11-25","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2024-11-26","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2024-11-27","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2024-11-28","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2024-11-29","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2024-12-02","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2024-12-03","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2024-12-04","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2024-12-05","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2024-12-06","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2024-12-09","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2024-12-10","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2024-12-11","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2024-12-12","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2024-12-13","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2024-12-16","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2024-12-17","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2024-12-18","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2024-12-19","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2024-12-20","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2024-12-23","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2024-12-24","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2024-12-26","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2024-12-27","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2024-12-30","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2025-01-02","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2025-01-03","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2025-01-06","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2025-01-07","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2025-01-08","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2025-01-09","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2025-01-10","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2025-01-13","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2025-01-14","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2025-01-15","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2025-01-16","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2025-01-17","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2025-01-20","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2025-01-21","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2025-01-22","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2025-01-23","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2025-01-24","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2025-01-31","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2025-02-03","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2025-02-04","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2025-02-05","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2025-02-06","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2025-02-07","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2025-02-10","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2025-02-11","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2025-02-12","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2025-02-13","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2025-02-14","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2025-02-17","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2025-02-18","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2025-02-19","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2025-02-20","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2025-02-21","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2025-02-24","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2025-02-25","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2025-02-26","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2025-02-27","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2025-02-28","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2025-03-04","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2025-03-05","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2025-03-06","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2025-03-07","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2025-03-10","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2025-03-11","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2025-03-12","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2025-03-13","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2025-03-14","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2025-03-17","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2025-03-18","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2025-03-19","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2025-03-20","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2025-03-21","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2025-03-24","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2025-03-25","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2025-03-26","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2025-03-27","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2025-03-28","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2025-03-31","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2025-04-01","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2025-04-02","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2025-04-03","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2025-04-04","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2025-04-07","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2025-04-08","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2025-04-09","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2025-04-10","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2025-04-11","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2025-04-14","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2025-04-15","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2025-04-16","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2025-04-17","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2025-04-18","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2025-04-21","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2025-04-22","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2025-04-23","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2025-04-24","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2025-04-25","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2025-04-28","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2025-04-29","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2025-04-30","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2025-05-02","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2025-05-07","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2025-05-08","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2025-05-09","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2025-05-12","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2025-05-13","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2025-05-14","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2025-05-15","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2025-05-16","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2025-05-19","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2025-05-20","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2025-05-21","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2025-05-22","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2025-05-23","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2025-05-26","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2025-05-27","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2025-05-28","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2025-05-29","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2025-05-30","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2025-06-02","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2025-06-04","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2025-06-05","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2025-06-09","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2025-06-10","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2025-06-11","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2025-06-12","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2025-06-13","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2025-06-16","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2025-06-17","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2025-06-18","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2025-06-19","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2025-06-20","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2025-06-23","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2025-06-24","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2025-06-25","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2025-06-26","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2025-06-27","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2025-06-30","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2025-07-01","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2025-07-02","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2025-07-03","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2025-07-04","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2025-07-07","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2025-07-08","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2025-07-09","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2025-07-10","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2025-07-11","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2025-07-14","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2025-07-15","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2025-07-16","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2025-07-17","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2025-07-18","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2025-07-21","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2025-07-22","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2025-07-23","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2025-07-24","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2025-07-25","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2025-07-28","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2025-07-29","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2025-07-30","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2025-07-31","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2025-08-01","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2025-08-04","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2025-08-05","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2025-08-06","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2025-08-07","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2025-08-08","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2025-08-11","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2025-08-12","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2025-08-13","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2025-08-14","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2025-08-18","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2025-08-19","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2025-08-20","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2025-08-21","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2025-08-22","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2025-08-25","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2025-08-26","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2025-08-27","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2025-08-28","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2025-08-29","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2025-09-01","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2025-09-02","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2025-09-03","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2025-09-04","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2025-09-05","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2025-09-08","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2025-09-09","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2025-09-10","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2025-09-11","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2025-09-12","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2025-09-15","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2025-09-16","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2025-09-17","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2025-09-18","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2025-09-19","open":499,"high":499,"low":499,"close":499,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2025-09-22","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2025-09-23","open":499,"high":499,"low":499,"close":499,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2025-09-24","open":499,"high":499,"low":499,"close":499,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2025-09-25","open":499,"high":499,"low":499,"close":499,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2025-09-26","open":499,"high":499,"low":499,"close":499,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2025-09-29","open":499,"high":499,"low":499,"close":499,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2025-09-30","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2025-10-01","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2025-10-02","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2025-10-10","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2025-10-13","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2025-10-14","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2025-10-15","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2025-10-16","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2025-10-17","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2025-10-20","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2025-10-21","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2025-10-22","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2025-10-23","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2025-10-24","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2025-10-27","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2025-10-28","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2025-10-29","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2025-10-30","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2025-10-31","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2025-11-03","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2025-11-04","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2025-11-05","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2025-11-06","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2025-11-07","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2025-11-10","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2025-11-11","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2025-11-12","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2025-11-13","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2025-11-14","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2025-11-17","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2025-11-18","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2025-11-19","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2025-11-20","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2025-11-21","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2025-11-24","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2025-11-25","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2025-11-26","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2025-11-27","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2025-11-28","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2025-12-01","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2025-12-02","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2025-12-03","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2025-12-04","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2025-12-05","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2025-12-08","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2025-12-09","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2025-12-10","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2025-12-11","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2025-12-12","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2025-12-15","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2025-12-16","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2025-12-17","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2025-12-18","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2025-12-19","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2025-12-22","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2025-12-23","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2025-12-24","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2025-12-26","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2025-12-29","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2025-12-30","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2026-01-02","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2026-01-05","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2026-01-06","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2026-01-07","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2026-01-08","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2026-01-09","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2026-01-12","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2026-01-13","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2026-01-14","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2026-01-15","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2026-01-16","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2026-01-19","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2026-01-20","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2026-01-21","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2026-01-22","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2026-01-23","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2026-01-26","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2026-01-27","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2026-01-28","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2026-01-29","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2026-01-30","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2026-02-02","open":0,"high":0,"low":0,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2026-02-03","open":0,"high":0,"low":0,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2026-02-04","open":0,"high":0,"low":0,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2026-02-05","open":0,"high":0,"low":0,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2026-02-06","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2026-02-09","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2026-02-10","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2026-02-11","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2026-02-12","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2026-02-13","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2026-02-19","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2026-02-20","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2026-02-23","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2026-02-24","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2026-02-25","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2026-02-26","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2026-02-27","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2026-03-03","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2026-03-04","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2026-03-05","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2026-03-06","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2026-03-09","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2026-03-10","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2026-03-11","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2026-03-12","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2026-03-13","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2026-03-16","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2026-03-17","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2026-03-18","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2026-03-19","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2026-03-20","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2026-03-23","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2026-03-24","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2026-03-25","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2026-03-26","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2026-03-27","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2026-03-30","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2026-03-31","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2026-04-01","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2026-04-02","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2026-04-03","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2026-04-06","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2026-04-07","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2026-04-08","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2026-04-09","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2026-04-10","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2026-04-13","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2026-04-14","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2026-04-15","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2026-04-16","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2026-04-17","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2026-04-20","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2026-04-21","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2026-04-22","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2026-04-23","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2026-04-24","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2026-04-27","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2026-04-28","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2026-04-29","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2026-04-30","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2026-05-04","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2026-05-06","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2026-05-07","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2026-05-08","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2026-05-11","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2026-05-12","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2026-05-13","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2026-05-14","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2026-05-15","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2026-05-18","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2026-05-19","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2026-05-20","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2026-05-21","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2026-05-22","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2026-05-26","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2026-05-27","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2026-05-28","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2026-05-29","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2026-06-01","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2026-06-02","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2026-06-04","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2026-06-05","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2026-06-08","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2026-06-09","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2026-06-10","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2026-06-11","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2026-06-12","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2026-06-15","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2026-06-16","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2026-06-17","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2026-06-18","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2026-06-19","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2026-06-22","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2026-06-23","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2026-06-24","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2026-06-25","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2026-06-26","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2026-06-29","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2026-06-30","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2026-07-01","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2026-07-02","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2026-07-03","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2026-07-06","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2026-07-07","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2026-07-08","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2026-07-09","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2026-07-10","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2026-07-13","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2026-07-14","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2026-07-15","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2026-07-16","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2026-07-20","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2026-07-21","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2026-07-22","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2026-07-23","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2026-07-24","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2026-07-27","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2026-07-28","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2026-07-29","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2026-07-30","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2026-07-31","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2026-08-03","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2026-08-04","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2026-08-05","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2026-08-06","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2026-08-07","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2026-08-10","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2026-08-11","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2026-08-12","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2026-08-13","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2026-08-14","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2026-08-18","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2026-08-19","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2026-08-20","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2026-08-21","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2026-08-24","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2026-08-25","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2026-08-26","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2026-08-27","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2026-08-28","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2026-08-31","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2026-09-01","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2026-09-02","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2026-09-03","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2026-09-04","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2026-09-07","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2026-09-08","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2026-09-09","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2026-09-10","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2026-09-11","open":500,"high":500,"low":500,"close":500,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2026-09-14","open":499,"high":499,"low":499,"close":499,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2026-09-15","open":499,"high":499,"low":499,"close":499,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2026-09-16","open":499,"high":499,"low":499,"close":499,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2026-09-17","open":499,"high":499,"low":499,"close":499,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2026-09-18","open":499,"high":499,"low":499,"close":499,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2026-09-21","open":499,"high":499,"low":499,"close":499,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2026-09-22","open":499,"high":499,"low":499,"close":499,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2026-09-23","open":499,"high":499,"low":499,"close":499,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2026-09-28","open":499,"high":499,"low":499,"close":499,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2026-09-29","open":499,"high":499,"low":499,"close":499,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2026-09-30","open":499,"high":499,"low":499,"close":499,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2026-10-01","open":499,"high":499,"low":499,"close":499,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2026-10-02","open":499,"high":499,"low":499,"close":499,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2026-10-06","open":499,"high":499,"low":499,"close":499,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2026-10-07","open":499,"high":499,"low":499,"close":499,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2026-10-08","open":499,"high":499,"low":499,"close":499,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2026-10-12","open":499,"high":499,"low":499,"close":499,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2026-10-13","open":499,"high":499,"low":499,"close":499,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2026-10-14","open":499,"high":499,"low":499,"close":499,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2026-10-15","open":499,"high":499,"low":499,"close":499,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2026-10-16","open":499,"high":499,"low":499,"close":499,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2026-10-19","open":499,"high":499,"low":499,"close":499,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2026-10-20","open":499,"high":499,"low":499,"close":499,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2026-10-21","open":499,"high":499,"low":499,"close":499,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2026-10-22","open":499,"high":499,"low":499,"close":499,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0},{"date":"2026-10-23","open":499,"high":499,"low":499,"close":499,"volume":0,"rsi_14":100.0,"sma_20":499.0,"sma_60":499.0,"sma_120":499.0}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":20.45,"pbr":1.39,"ttm_eps":null,"close":500.1433},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":27.79,"pbr":1.54,"ttm_eps":null,"close":500.1433},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":1.84,"ttm_eps":null,"close":500.1433},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":1.93,"ttm_eps":null,"close":500.1433},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":1.46,"ttm_eps":null,"close":500.1433},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":1.54,"ttm_eps":null,"close":500.1433},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":1.84,"ttm_eps":null,"close":500.1433},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":1.92,"ttm_eps":null,"close":500.1433},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":1.98,"ttm_eps":null,"close":500.1433}],"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":"에스디생명공학","phase":"above-fold","symbol_resolved":true}