{"status":"ok","report":{"meta":{"sections":{"prices":{"as_of":"2026-10-23","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-10-22","status":"available"},"chart_data":{"as_of":"2026-10-23","status":"available"},"etf_profile":{"reason":"not_etf","status":"unavailable_size"},"fundamental":{"status":"available"},"price_history":{"as_of":"2026-10-23","status":"available"},"supply_demand":{"as_of":"2026-10-22","status":"available"}},"generated_at":"2026-10-23T09:45:36.949635+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"F","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-45.6,"direction":"higher_better","percentile":20},{"name":"영업이익 성장률","note":"흑자 → 적자","unit":"%","value":-778.7,"direction":"higher_better","percentile":2}],"summary":"매출 -45.6%","percentile":11},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"C","metrics":[{"name":"RSI (14)","unit":"","value":100.0,"direction":null,"percentile":100},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":0.0,"direction":"higher_better","percentile":50}],"summary":"RSI 100","percentile":60},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -63원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -63, PBR 5.61x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":-15.27,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":6.89,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":0.47,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":-9.17,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE -15.3%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":2.87,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.15,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":4.1,"rating":"good","direction":"higher_better","percentile":76},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.17,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 2.9x, 순차입금비율 0.2x","percentile":65}},"signals":[],"summary":"DH오토넥스(000300)은 Consumer Cyclical 섹터 KR 시장 종목입니다, 시가총액 1740.00억. 현재가 4,200원, 전일 대비 +0.0%, 30일 +0.0%. ROE -15.3%. 기술적 시그널: RSI 100(과매수), MACD 데드크로스.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":null},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":0.0,"grade":"D","trend":"하락","atr_14":0.0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"comment":"하락 추세, RSI 100","analysis":"RSI(14) 100.0로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(0.00)가 시그널선(0.00)을 하회합니다(데드크로스). SMA20 4200, SMA60 4200 — 혼조세입니다.","bb_lower":4200.0,"bb_upper":4200.0,"macd_signal":0.0},"change_pct":0.0,"chart_data":[{"date":"2024-10-23","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2024-10-24","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2024-10-25","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2024-10-28","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2024-10-29","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2024-10-30","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2024-10-31","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2024-11-01","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2024-11-04","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2024-11-05","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2024-11-06","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2024-11-07","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2024-11-08","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2024-11-11","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2024-11-12","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2024-11-13","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2024-11-14","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2024-11-15","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2024-11-18","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2024-11-19","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2024-11-20","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2024-11-21","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2024-11-22","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2024-11-25","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2024-11-26","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2024-11-27","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2024-11-28","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2024-11-29","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2024-12-02","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2024-12-03","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2024-12-04","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2024-12-05","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2024-12-06","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2024-12-09","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2024-12-10","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2024-12-11","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2024-12-12","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2024-12-13","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2024-12-16","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2024-12-17","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2024-12-18","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2024-12-19","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2024-12-20","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2024-12-23","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2024-12-24","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2024-12-26","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2024-12-27","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2024-12-30","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2025-01-02","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2025-01-03","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2025-01-06","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2025-01-07","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2025-01-08","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2025-01-09","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2025-01-10","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2025-01-13","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2025-01-14","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2025-01-15","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2025-01-16","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2025-01-17","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2025-01-20","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2025-01-21","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2025-01-22","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2025-01-23","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2025-01-24","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2025-01-31","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2025-02-03","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2025-02-04","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2025-02-05","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2025-02-06","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2025-02-07","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2025-02-10","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2025-02-11","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2025-02-12","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2025-02-13","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2025-02-14","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2025-02-17","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2025-02-18","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2025-02-19","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2025-02-20","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2025-02-21","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2025-02-24","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2025-02-25","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2025-02-26","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2025-02-27","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2025-02-28","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2025-03-04","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2025-03-05","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2025-03-06","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2025-03-07","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2025-03-10","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2025-03-11","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2025-03-12","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2025-03-13","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2025-03-14","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2025-03-17","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2025-03-18","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2025-03-19","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2025-03-20","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2025-03-21","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2025-03-24","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2025-03-25","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2025-03-26","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2025-03-27","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2025-03-28","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2025-03-31","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2025-04-01","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2025-04-02","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2025-04-03","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2025-04-04","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2025-04-07","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2025-04-08","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2025-04-09","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2025-04-10","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2025-04-11","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2025-04-14","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2025-04-15","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2025-04-16","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2025-04-17","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2025-04-18","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2025-04-21","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2025-04-22","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2025-04-23","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2025-04-24","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2025-04-25","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2025-04-28","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2025-04-29","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2025-04-30","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2025-05-02","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2025-05-07","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2025-05-08","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2025-05-09","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2025-05-12","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2025-05-13","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2025-05-14","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2025-05-15","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2025-05-16","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2025-05-19","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2025-05-20","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2025-05-21","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2025-05-22","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2025-05-23","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2025-05-26","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2025-05-27","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2025-05-28","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2025-05-29","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2025-05-30","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2025-06-02","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2025-06-04","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2025-06-05","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2025-06-09","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2025-06-10","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2025-06-11","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2025-06-12","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2025-06-13","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2025-06-16","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2025-06-17","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2025-06-18","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2025-06-19","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2025-06-20","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2025-06-23","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2025-06-24","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2025-06-25","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2025-06-26","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2025-06-27","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2025-06-30","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2025-07-01","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2025-07-02","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2025-07-03","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2025-07-04","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2025-07-07","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2025-07-08","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2025-07-09","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2025-07-10","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2025-07-11","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2025-07-14","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2025-07-15","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2025-07-16","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2025-07-17","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2025-07-18","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2025-07-21","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2025-07-22","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2025-07-23","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2025-07-24","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2025-07-25","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2025-07-28","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2025-07-29","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2025-07-30","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2025-07-31","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2025-08-01","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2025-08-04","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2025-08-05","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2025-08-06","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2025-08-07","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2025-08-08","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2025-08-11","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2025-08-12","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2025-08-13","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2025-08-14","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2025-08-18","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2025-08-19","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2025-08-20","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2025-08-21","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2025-08-22","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2025-08-25","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2025-08-26","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2025-08-27","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2025-08-28","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2025-08-29","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2025-09-01","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2025-09-02","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2025-09-03","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2025-09-04","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2025-09-05","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2025-09-08","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2025-09-09","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2025-09-10","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2025-09-11","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2025-09-12","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2025-09-15","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2025-09-16","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2025-09-17","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2025-09-18","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2025-09-19","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2025-09-22","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2025-09-23","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2025-09-24","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2025-09-25","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2025-09-26","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2025-09-29","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2025-09-30","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2025-10-01","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2025-10-02","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2025-10-10","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2025-10-13","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2025-10-14","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2025-10-15","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2025-10-16","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2025-10-17","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2025-10-20","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2025-10-21","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2025-10-22","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2025-10-23","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2025-10-24","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2025-10-27","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2025-10-28","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2025-10-29","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2025-10-30","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2025-10-31","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2025-11-03","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2025-11-04","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2025-11-05","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2025-11-06","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2025-11-07","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2025-11-10","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2025-11-11","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2025-11-12","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2025-11-13","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2025-11-14","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2025-11-17","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2025-11-18","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2025-11-19","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2025-11-20","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2025-11-21","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2025-11-24","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2025-11-25","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2025-11-26","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2025-11-27","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2025-11-28","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2025-12-01","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2025-12-02","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2025-12-03","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2025-12-04","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2025-12-05","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2025-12-08","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2025-12-09","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2025-12-10","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2025-12-11","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2025-12-12","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2025-12-15","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2025-12-16","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2025-12-17","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2025-12-18","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2025-12-19","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2025-12-22","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2025-12-23","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2025-12-24","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2025-12-26","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2025-12-29","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2025-12-30","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2026-01-02","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2026-01-05","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2026-01-06","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2026-01-07","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2026-01-08","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2026-01-09","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2026-01-12","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2026-01-13","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2026-01-14","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2026-01-15","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2026-01-16","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2026-01-19","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2026-01-20","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2026-01-21","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2026-01-22","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2026-01-23","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2026-01-26","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2026-01-27","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2026-01-28","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2026-01-29","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2026-01-30","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2026-02-02","open":0,"high":0,"low":0,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2026-02-03","open":0,"high":0,"low":0,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2026-02-04","open":0,"high":0,"low":0,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2026-02-05","open":0,"high":0,"low":0,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2026-02-06","open":0,"high":0,"low":0,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2026-02-09","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2026-02-10","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2026-02-11","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2026-02-12","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2026-02-13","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2026-02-19","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2026-02-20","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2026-02-23","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2026-02-24","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2026-02-25","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2026-02-26","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2026-02-27","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2026-03-03","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2026-03-04","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2026-03-05","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2026-03-06","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2026-03-09","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2026-03-10","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2026-03-11","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2026-03-12","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2026-03-13","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2026-03-16","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2026-03-17","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2026-03-18","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2026-03-19","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2026-03-20","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2026-03-23","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2026-03-24","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2026-03-25","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2026-03-26","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2026-03-27","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2026-03-30","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2026-03-31","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2026-04-01","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2026-04-02","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2026-04-03","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2026-04-06","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2026-04-07","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2026-04-08","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2026-04-09","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2026-04-10","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2026-04-13","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2026-04-14","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2026-04-15","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2026-04-16","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2026-04-17","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2026-04-20","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2026-04-21","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2026-04-22","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2026-04-23","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2026-04-24","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2026-04-27","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2026-04-28","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2026-04-29","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2026-04-30","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2026-05-04","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2026-05-06","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2026-05-07","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2026-05-08","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2026-05-11","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2026-05-12","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2026-05-13","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2026-05-14","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2026-05-15","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2026-05-18","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2026-05-19","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2026-05-20","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2026-05-21","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2026-05-22","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2026-05-26","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2026-05-27","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2026-05-28","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2026-05-29","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2026-06-01","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2026-06-02","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2026-06-04","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2026-06-05","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2026-06-08","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2026-06-09","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2026-06-10","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2026-06-11","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2026-06-12","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2026-06-15","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2026-06-16","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2026-06-17","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2026-06-18","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2026-06-19","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2026-06-22","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2026-06-23","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2026-06-24","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2026-06-25","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2026-06-26","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2026-06-29","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2026-06-30","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2026-07-01","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2026-07-02","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2026-07-03","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2026-07-06","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2026-07-07","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2026-07-08","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2026-07-09","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2026-07-10","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2026-07-13","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2026-07-14","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2026-07-15","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2026-07-16","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2026-07-20","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2026-07-21","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2026-07-22","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2026-07-23","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2026-07-24","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2026-07-27","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2026-07-28","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2026-07-29","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2026-07-30","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2026-07-31","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2026-08-03","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2026-08-04","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2026-08-05","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2026-08-06","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2026-08-07","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2026-08-10","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2026-08-11","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2026-08-12","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2026-08-13","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2026-08-14","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2026-08-18","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2026-08-19","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2026-08-20","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2026-08-21","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2026-08-24","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2026-08-25","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2026-08-26","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2026-08-27","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2026-08-28","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2026-08-31","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2026-09-01","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2026-09-02","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2026-09-03","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2026-09-04","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2026-09-07","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2026-09-08","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2026-09-09","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2026-09-10","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2026-09-11","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2026-09-14","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2026-09-15","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2026-09-16","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2026-09-17","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2026-09-18","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2026-09-21","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2026-09-22","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2026-09-23","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2026-09-28","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2026-09-29","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2026-09-30","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2026-10-01","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2026-10-02","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2026-10-06","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2026-10-07","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2026-10-08","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2026-10-12","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2026-10-13","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2026-10-14","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2026-10-15","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2026-10-16","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2026-10-19","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2026-10-20","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2026-10-21","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2026-10-22","open":4200,"high":4200,"low":4200,"close":4200,"volume":0,"rsi_14":100.0,"sma_20":4200.0,"sma_60":4200.0,"sma_120":4200.0},{"date":"2026-10-23","open":4200,"high":4200,"low":4200,"close":4200,"volume":0}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-63.0,"pbr":5.61,"per":null,"roa":-9.17,"roe":-15.27,"grade":"D","comment":"펀더멘탈 데이터 부족","revenue":45716358883.0,"analysis":"ROE -15.3%로 적자 상태입니다. 시가총액 1740.00억. 매출 457.16억, 영업이익 31.50억.","eps_basis":"TTM","debt_ratio":0.665412054037746,"market_cap":173999998200,"net_income":212592987.0,"total_debt":20645672777.0,"ttm_window":"2025Q3~2026Q2","gross_margin":0.12,"total_assets":51672572052.0,"total_equity":31026899275.0,"profit_margin":0.47,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":3149988393.0,"operating_margin":6.89,"operating_income_basis":"TTM"},"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},"risk_factors":["RSI 100 과매수 구간","적자 상태 (ROE 음수)"],"backtest_top3":[],"current_price":4200.0,"eps_revisions":{"grade":null,"score":null,"reason":"no_snapshots","history":[],"up_count":0,"available":false,"direction":null,"down_count":0,"latest_eps":null,"latest_date":null,"rev_30d_pct":null,"rev_90d_pct":null,"analyst_count":null},"price_history":[{"date":"2016-10-24","close":19431.0},{"date":"2016-10-25","close":19168.0},{"date":"2016-10-26","close":17775.0},{"date":"2016-10-27","close":18819.0},{"date":"2016-10-28","close":18819.0},{"date":"2016-10-31","close":17949.0},{"date":"2016-11-01","close":18209.0},{"date":"2016-11-02","close":17426.0},{"date":"2016-11-03","close":17513.0},{"date":"2016-11-04","close":17686.0},{"date":"2016-11-07","close":18819.0},{"date":"2016-11-08","close":18296.0},{"date":"2016-11-09","close":16780.0},{"date":"2016-11-10","close":17775.0},{"date":"2016-11-11","close":17775.0},{"date":"2016-11-14","close":17775.0},{"date":"2016-11-15","close":17775.0},{"date":"2016-11-16","close":18123.0},{"date":"2016-11-17","close":18296.0},{"date":"2016-11-18","close":17949.0},{"date":"2016-11-21","close":17513.0},{"date":"2016-11-22","close":17513.0},{"date":"2016-11-23","close":17094.0},{"date":"2016-11-24","close":16816.0},{"date":"2016-11-25","close":17426.0},{"date":"2016-11-28","close":17390.0},{"date":"2016-11-29","close":17094.0},{"date":"2016-11-30","close":16990.0},{"date":"2016-12-01","close":17077.0},{"date":"2016-12-02","close":16747.0},{"date":"2016-12-05","close":15491.0},{"date":"2016-12-06","close":15665.0},{"date":"2016-12-07","close":15595.0},{"date":"2016-12-08","close":15718.0},{"date":"2016-12-09","close":15997.0},{"date":"2016-12-12","close":16277.0},{"date":"2016-12-13","close":16344.0},{"date":"2016-12-14","close":16380.0},{"date":"2016-12-15","close":16433.0},{"date":"2016-12-16","close":16467.0},{"date":"2016-12-19","close":16380.0},{"date":"2016-12-20","close":16363.0},{"date":"2016-12-21","close":16294.0},{"date":"2016-12-22","close":16414.0},{"date":"2016-12-23","close":16467.0},{"date":"2016-12-26","close":16450.0},{"date":"2016-12-27","close":16537.0},{"date":"2016-12-28","close":16397.0},{"date":"2016-12-29","close":16467.0},{"date":"2017-01-02","close":16571.0},{"date":"2017-01-03","close":17113.0},{"date":"2017-01-04","close":17390.0},{"date":"2017-01-05","close":17600.0},{"date":"2017-01-06","close":17600.0},{"date":"2017-01-09","close":17409.0},{"date":"2017-01-10","close":17147.0},{"date":"2017-01-11","close":17253.0},{"date":"2017-01-12","close":17113.0},{"date":"2017-01-13","close":17269.0},{"date":"2017-01-16","close":17094.0},{"date":"2017-01-17","close":17026.0},{"date":"2017-01-18","close":17043.0},{"date":"2017-01-19","close":17147.0},{"date":"2017-01-20","close":17513.0},{"date":"2017-01-23","close":17513.0},{"date":"2017-01-24","close":17320.0},{"date":"2017-01-25","close":17200.0},{"date":"2017-01-26","close":17373.0},{"date":"2017-01-31","close":17269.0},{"date":"2017-02-01","close":17426.0},{"date":"2017-02-02","close":17373.0},{"date":"2017-02-03","close":17060.0},{"date":"2017-02-06","close":16641.0},{"date":"2017-02-07","close":16711.0},{"date":"2017-02-08","close":17043.0},{"date":"2017-02-09","close":16990.0},{"date":"2017-02-10","close":16990.0},{"date":"2017-02-13","close":17183.0},{"date":"2017-02-14","close":17320.0},{"date":"2017-02-15","close":17426.0},{"date":"2017-02-16","close":17426.0},{"date":"2017-02-17","close":17513.0},{"date":"2017-02-20","close":17426.0},{"date":"2017-02-21","close":17513.0},{"date":"2017-02-22","close":17513.0},{"date":"2017-02-23","close":17686.0},{"date":"2017-02-24","close":17862.0},{"date":"2017-02-27","close":18036.0},{"date":"2017-02-28","close":18123.0},{"date":"2017-03-02","close":17862.0},{"date":"2017-03-03","close":17600.0},{"date":"2017-03-06","close":17513.0},{"date":"2017-03-07","close":17686.0},{"date":"2017-03-08","close":17775.0},{"date":"2017-03-09","close":17862.0},{"date":"2017-03-10","close":17373.0},{"date":"2017-03-13","close":17600.0},{"date":"2017-03-14","close":17775.0},{"date":"2017-03-15","close":18209.0},{"date":"2017-03-16","close":18296.0},{"date":"2017-03-17","close":18472.0},{"date":"2017-03-20","close":18995.0},{"date":"2017-03-21","close":18908.0},{"date":"2017-03-22","close":18732.0},{"date":"2017-03-23","close":18559.0},{"date":"2017-03-24","close":18645.0},{"date":"2017-03-27","close":18296.0},{"date":"2017-03-28","close":18296.0},{"date":"2017-03-29","close":18296.0},{"date":"2017-03-30","close":18123.0},{"date":"2017-03-31","close":18209.0},{"date":"2017-04-03","close":18296.0},{"date":"2017-04-04","close":18296.0},{"date":"2017-04-05","close":18385.0},{"date":"2017-04-06","close":18645.0},{"date":"2017-04-07","close":18819.0},{"date":"2017-04-10","close":18385.0},{"date":"2017-04-11","close":18472.0},{"date":"2017-04-12","close":18296.0},{"date":"2017-04-13","close":18385.0},{"date":"2017-04-14","close":18209.0},{"date":"2017-04-17","close":17949.0},{"date":"2017-04-18","close":18296.0},{"date":"2017-04-19","close":18296.0},{"date":"2017-04-20","close":18123.0},{"date":"2017-04-21","close":18209.0},{"date":"2017-04-24","close":18559.0},{"date":"2017-04-25","close":18472.0},{"date":"2017-04-26","close":18645.0},{"date":"2017-04-27","close":18732.0},{"date":"2017-04-28","close":18645.0},{"date":"2017-05-02","close":18296.0},{"date":"2017-05-04","close":18296.0},{"date":"2017-05-08","close":18385.0},{"date":"2017-05-10","close":18819.0},{"date":"2017-05-11","close":18819.0},{"date":"2017-05-12","close":18645.0},{"date":"2017-05-15","close":18819.0},{"date":"2017-05-16","close":18995.0},{"date":"2017-05-17","close":18559.0},{"date":"2017-05-18","close":18209.0},{"date":"2017-05-19","close":18385.0},{"date":"2017-05-22","close":18472.0},{"date":"2017-05-23","close":19342.0},{"date":"2017-05-24","close":19691.0},{"date":"2017-05-25","close":19518.0},{"date":"2017-05-26","close":19255.0},{"date":"2017-05-29","close":19431.0},{"date":"2017-05-30","close":19518.0},{"date":"2017-05-31","close":19342.0},{"date":"2017-06-01","close":19865.0},{"date":"2017-06-02","close":19518.0},{"date":"2017-06-05","close":19691.0},{"date":"2017-06-07","close":19518.0},{"date":"2017-06-08","close":19342.0},{"date":"2017-06-09","close":19255.0},{"date":"2017-06-12","close":19255.0},{"date":"2017-06-13","close":19168.0},{"date":"2017-06-14","close":19691.0},{"date":"2017-06-15","close":19691.0},{"date":"2017-06-16","close":20127.0},{"date":"2017-06-19","close":20127.0},{"date":"2017-06-20","close":19865.0},{"date":"2017-06-21","close":19865.0},{"date":"2017-06-22","close":19604.0},{"date":"2017-06-23","close":19604.0},{"date":"2017-06-26","close":19518.0},{"date":"2017-06-27","close":19255.0},{"date":"2017-06-28","close":19168.0},{"date":"2017-06-29","close":19255.0},{"date":"2017-06-30","close":18995.0},{"date":"2017-07-03","close":18732.0},{"date":"2017-07-04","close":18732.0},{"date":"2017-07-05","close":18732.0},{"date":"2017-07-06","close":18472.0},{"date":"2017-07-07","close":18123.0},{"date":"2017-07-10","close":18296.0},{"date":"2017-07-11","close":18209.0},{"date":"2017-07-12","close":17949.0},{"date":"2017-07-13","close":17600.0},{"date":"2017-07-14","close":17390.0},{"date":"2017-07-17","close":17513.0},{"date":"2017-07-18","close":17513.0},{"date":"2017-07-19","close":17775.0},{"date":"2017-07-20","close":17949.0},{"date":"2017-07-21","close":17949.0},{"date":"2017-07-24","close":17600.0},{"date":"2017-07-25","close":17600.0},{"date":"2017-07-26","close":17426.0},{"date":"2017-07-27","close":17600.0},{"date":"2017-07-28","close":17426.0},{"date":"2017-07-31","close":17200.0},{"date":"2017-08-01","close":17600.0},{"date":"2017-08-02","close":17513.0},{"date":"2017-08-03","close":17409.0},{"date":"2017-08-04","close":17253.0},{"date":"2017-08-07","close":17320.0},{"date":"2017-08-08","close":17269.0},{"date":"2017-08-09","close":16990.0},{"date":"2017-08-10","close":16294.0},{"date":"2017-08-11","close":16050.0},{"date":"2017-08-14","close":15997.0},{"date":"2017-08-16","close":16014.0},{"date":"2017-08-17","close":16171.0},{"date":"2017-08-18","close":16118.0},{"date":"2017-08-21","close":15997.0},{"date":"2017-08-22","close":15910.0},{"date":"2017-08-23","close":15788.0},{"date":"2017-08-24","close":15805.0},{"date":"2017-08-25","close":15614.0},{"date":"2017-08-28","close":15701.0},{"date":"2017-08-29","close":15735.0},{"date":"2017-08-30","close":15684.0},{"date":"2017-08-31","close":15614.0},{"date":"2017-09-01","close":15544.0},{"date":"2017-09-04","close":15265.0},{"date":"2017-09-05","close":14342.0},{"date":"2017-09-06","close":14115.0},{"date":"2017-09-07","close":14289.0},{"date":"2017-09-08","close":13889.0},{"date":"2017-09-11","close":13643.0},{"date":"2017-09-12","close":13470.0},{"date":"2017-09-13","close":13539.0},{"date":"2017-09-14","close":13366.0},{"date":"2017-09-15","close":13522.0},{"date":"2017-09-18","close":13453.0},{"date":"2017-09-19","close":13506.0},{"date":"2017-09-20","close":13366.0},{"date":"2017-09-21","close":13366.0},{"date":"2017-09-22","close":12930.0},{"date":"2017-09-25","close":12580.0},{"date":"2017-09-26","close":12616.0},{"date":"2017-09-27","close":12600.0},{"date":"2017-09-28","close":12964.0},{"date":"2017-09-29","close":13033.0},{"date":"2017-10-10","close":12930.0},{"date":"2017-10-11","close":12930.0},{"date":"2017-10-12","close":12703.0},{"date":"2017-10-13","close":12807.0},{"date":"2017-10-16","close":12600.0},{"date":"2017-10-17","close":12547.0},{"date":"2017-10-18","close":12547.0},{"date":"2017-10-19","close":12580.0},{"date":"2017-10-20","close":12650.0},{"date":"2017-10-23","close":12667.0},{"date":"2017-10-24","close":12600.0},{"date":"2017-10-25","close":12616.0},{"date":"2017-10-26","close":12600.0},{"date":"2017-10-27","close":12633.0},{"date":"2017-10-30","close":12650.0},{"date":"2017-10-31","close":12756.0},{"date":"2017-11-01","close":13120.0},{"date":"2017-11-02","close":13069.0},{"date":"2017-11-03","close":13069.0},{"date":"2017-11-06","close":13086.0},{"date":"2017-11-07","close":13069.0},{"date":"2017-11-08","close":13053.0},{"date":"2017-11-09","close":13017.0},{"date":"2017-11-10","close":13069.0},{"date":"2017-11-13","close":13000.0},{"date":"2017-11-14","close":13000.0},{"date":"2017-11-15","close":12947.0},{"date":"2017-11-16","close":12964.0},{"date":"2017-11-17","close":12983.0},{"date":"2017-11-20","close":12964.0},{"date":"2017-11-21","close":12894.0},{"date":"2017-11-22","close":12877.0},{"date":"2017-11-23","close":12737.0},{"date":"2017-11-24","close":12930.0},{"date":"2017-11-27","close":12964.0},{"date":"2017-11-28","close":12894.0},{"date":"2017-11-29","close":12983.0},{"date":"2017-11-30","close":12983.0},{"date":"2017-12-01","close":12983.0},{"date":"2017-12-04","close":12947.0},{"date":"2017-12-05","close":13506.0},{"date":"2017-12-06","close":13713.0},{"date":"2017-12-07","close":13592.0},{"date":"2017-12-08","close":13609.0},{"date":"2017-12-11","close":13366.0},{"date":"2017-12-12","close":13417.0},{"date":"2017-12-13","close":13522.0},{"date":"2017-12-14","close":13453.0},{"date":"2017-12-15","close":13417.0},{"date":"2017-12-18","close":13243.0},{"date":"2017-12-19","close":12964.0},{"date":"2017-12-20","close":12756.0},{"date":"2017-12-21","close":12303.0},{"date":"2017-12-22","close":12530.0},{"date":"2017-12-26","close":12460.0},{"date":"2017-12-27","close":12564.0},{"date":"2017-12-28","close":12720.0},{"date":"2018-01-02","close":4896.5977},{"date":"2018-01-03","close":4916.6108},{"date":"2018-01-04","close":4849.8999},{"date":"2018-01-05","close":4789.8599},{"date":"2018-01-08","close":4723.1489},{"date":"2018-01-09","close":4683.1221},{"date":"2018-01-10","close":4696.4644},{"date":"2018-01-11","close":4663.1089},{"date":"2018-01-12","close":4536.3574},{"date":"2018-01-15","close":4563.042},{"date":"2018-01-16","close":4382.9219},{"date":"2018-01-17","close":4389.5933},{"date":"2018-01-18","close":4436.291},{"date":"2018-01-19","close":4449.6333},{"date":"2018-01-22","close":4523.0151},{"date":"2018-01-23","close":4583.0552},{"date":"2018-01-24","close":4603.0688},{"date":"2018-01-25","close":4623.082},{"date":"2018-01-26","close":4716.4775},{"date":"2018-01-29","close":4749.833},{"date":"2018-01-30","close":4723.1489},{"date":"2018-01-31","close":4689.793},{"date":"2018-02-01","close":4756.5044},{"date":"2018-02-02","close":4769.8467},{"date":"2018-02-05","close":4656.4375},{"date":"2018-02-06","close":4636.4243},{"date":"2018-02-07","close":4649.7666},{"date":"2018-02-08","close":4676.4512},{"date":"2018-02-09","close":5036.6909},{"date":"2018-02-12","close":5537.0249},{"date":"2018-02-13","close":5436.958},{"date":"2018-02-14","close":5490.3267},{"date":"2018-02-19","close":5336.8911},{"date":"2018-02-20","close":5216.811},{"date":"2018-02-21","close":5230.1533},{"date":"2018-02-22","close":5123.4155},{"date":"2018-02-23","close":5163.4424},{"date":"2018-02-26","close":5030.02},{"date":"2018-02-27","close":4936.6245},{"date":"2018-02-28","close":4836.5576},{"date":"2018-03-02","close":4576.3843},{"date":"2018-03-05","close":4649.7666},{"date":"2018-03-06","close":4769.8467},{"date":"2018-03-07","close":4669.7798},{"date":"2018-03-08","close":4716.4775},{"date":"2018-03-09","close":4796.5312},{"date":"2018-03-12","close":4909.9399},{"date":"2018-03-13","close":4736.4912},{"date":"2018-03-14","close":4836.5576},{"date":"2018-03-15","close":4849.8999},{"date":"2018-03-16","close":4989.9932},{"date":"2018-03-19","close":4883.2554},{"date":"2018-03-20","close":4909.9399},{"date":"2018-03-21","close":5016.6777},{"date":"2018-03-22","close":4936.6245},{"date":"2018-03-23","close":4756.5044},{"date":"2018-03-26","close":4709.8066},{"date":"2018-03-27","close":4696.4644},{"date":"2018-03-28","close":4589.7266},{"date":"2018-03-29","close":4749.833},{"date":"2018-03-30","close":4749.833},{"date":"2018-04-02","close":4696.4644},{"date":"2018-04-03","close":4696.4644},{"date":"2018-04-04","close":4909.9399},{"date":"2018-04-05","close":5303.5356},{"date":"2018-04-06","close":5090.0601},{"date":"2018-04-09","close":4909.9399},{"date":"2018-04-10","close":5103.4023},{"date":"2018-04-11","close":5050.0332},{"date":"2018-04-12","close":5203.4688},{"date":"2018-04-13","close":5223.4824},{"date":"2018-04-16","close":5523.6826},{"date":"2018-04-17","close":5790.5269},{"date":"2018-04-18","close":6070.7139},{"date":"2018-04-19","close":6017.3447},{"date":"2018-04-20","close":6137.4248},{"date":"2018-04-23","close":6971.3145},{"date":"2018-04-24","close":7471.6479},{"date":"2018-04-25","close":7371.5811},{"date":"2018-04-26","close":7071.3809},{"date":"2018-04-27","close":7338.2256},{"date":"2018-04-30","close":6937.9585},{"date":"2018-05-02","close":6937.9585},{"date":"2018-05-03","close":7071.3809},{"date":"2018-05-04","close":7471.6479},{"date":"2018-05-08","close":7771.8477},{"date":"2018-05-09","close":7971.9814},{"date":"2018-05-10","close":7871.9146},{"date":"2018-05-11","close":8205.4707},{"date":"2018-05-14","close":8572.3818},{"date":"2018-05-15","close":8405.6035},{"date":"2018-05-16","close":8138.7593},{"date":"2018-05-17","close":8605.7373},{"date":"2018-05-18","close":8639.0928},{"date":"2018-05-21","close":8639.0928},{"date":"2018-05-23","close":8605.7373},{"date":"2018-05-24","close":8305.5371},{"date":"2018-05-25","close":8338.8926},{"date":"2018-05-28","close":8438.959},{"date":"2018-05-29","close":8138.7593},{"date":"2018-05-30","close":8305.5371},{"date":"2018-05-31","close":7938.626},{"date":"2018-06-01","close":7938.626},{"date":"2018-06-04","close":7371.5811},{"date":"2018-06-05","close":8505.6709},{"date":"2018-06-07","close":8505.6709},{"date":"2018-06-08","close":8172.1147},{"date":"2018-06-11","close":8305.5371},{"date":"2018-06-12","close":8005.3369},{"date":"2018-06-14","close":7771.8477},{"date":"2018-06-15","close":7771.8477},{"date":"2018-06-18","close":7671.7812},{"date":"2018-06-19","close":7605.0698},{"date":"2018-06-20","close":7805.2036},{"date":"2018-06-21","close":7805.2036},{"date":"2018-06-22","close":7505.0034},{"date":"2018-06-25","close":7805.2036},{"date":"2018-06-26","close":7805.2036},{"date":"2018-06-27","close":7538.3589},{"date":"2018-06-28","close":7571.7144},{"date":"2018-06-29","close":7638.4258},{"date":"2018-07-02","close":7171.4478},{"date":"2018-07-03","close":7104.7363},{"date":"2018-07-04","close":6624.4165},{"date":"2018-07-05","close":6597.7319},{"date":"2018-07-06","close":6904.603},{"date":"2018-07-09","close":6871.2476},{"date":"2018-07-10","close":7004.6699},{"date":"2018-07-11","close":7304.8701},{"date":"2018-07-12","close":7304.8701},{"date":"2018-07-13","close":7071.3809},{"date":"2018-07-16","close":7104.7363},{"date":"2018-07-17","close":7104.7363},{"date":"2018-07-18","close":7004.6699},{"date":"2018-07-19","close":7004.6699},{"date":"2018-07-20","close":6971.3145},{"date":"2018-07-23","close":6804.5361},{"date":"2018-07-24","close":6737.8252},{"date":"2018-07-25","close":6591.0605},{"date":"2018-07-26","close":6704.4697},{"date":"2018-07-27","close":6771.1807},{"date":"2018-07-30","close":7638.4258},{"date":"2018-07-31","close":7404.9365},{"date":"2018-08-01","close":7404.9365},{"date":"2018-08-02","close":7238.1587},{"date":"2018-08-03","close":7605.0698},{"date":"2018-08-06","close":7271.5142},{"date":"2018-08-07","close":7238.1587},{"date":"2018-08-08","close":6937.9585},{"date":"2018-08-09","close":6871.2476},{"date":"2018-08-10","close":6937.9585},{"date":"2018-08-13","close":6704.4697},{"date":"2018-08-14","close":6671.1143},{"date":"2018-08-16","close":6671.1143},{"date":"2018-08-17","close":6671.1143},{"date":"2018-08-20","close":6737.8252},{"date":"2018-08-21","close":6804.5361},{"date":"2018-08-22","close":6704.4697},{"date":"2018-08-23","close":6644.4297},{"date":"2018-08-24","close":6571.0474},{"date":"2018-08-27","close":6264.1763},{"date":"2018-08-28","close":6384.2563},{"date":"2018-08-29","close":6417.6118},{"date":"2018-08-30","close":6370.9141},{"date":"2018-08-31","close":6344.2295},{"date":"2018-09-03","close":6404.2695},{"date":"2018-09-04","close":6430.9541},{"date":"2018-09-05","close":6490.9941},{"date":"2018-09-06","close":6404.2695},{"date":"2018-09-07","close":6324.2163},{"date":"2018-09-10","close":6404.2695},{"date":"2018-09-11","close":6404.2695},{"date":"2018-09-12","close":6297.5317},{"date":"2018-09-13","close":6290.8604},{"date":"2018-09-14","close":6270.8472},{"date":"2018-09-17","close":6104.0693},{"date":"2018-09-18","close":6204.1362},{"date":"2018-09-19","close":6137.4248},{"date":"2018-09-20","close":6084.0562},{"date":"2018-09-21","close":6057.3716},{"date":"2018-09-27","close":6037.3584},{"date":"2018-09-28","close":6024.0161},{"date":"2018-10-01","close":6044.0293},{"date":"2018-10-02","close":5903.936},{"date":"2018-10-04","close":5790.5269},{"date":"2018-10-05","close":5637.0913},{"date":"2018-10-08","close":5436.958},{"date":"2018-10-10","close":5390.2603},{"date":"2018-10-11","close":5110.0732},{"date":"2018-10-12","close":5236.8247},{"date":"2018-10-15","close":5470.3135},{"date":"2018-10-16","close":5436.958},{"date":"2018-10-17","close":5496.998},{"date":"2018-10-18","close":5537.0249},{"date":"2018-10-19","close":5443.6289},{"date":"2018-10-22","close":5316.8779},{"date":"2018-10-23","close":5216.811},{"date":"2018-10-24","close":5103.4023},{"date":"2018-10-25","close":4989.9932},{"date":"2018-10-26","close":5170.1133},{"date":"2018-10-29","close":5003.3354},{"date":"2018-10-30","close":5010.0068},{"date":"2018-10-31","close":5256.8379},{"date":"2018-11-01","close":5283.5225},{"date":"2018-11-02","close":5603.7358},{"date":"2018-11-05","close":5777.1846},{"date":"2018-11-06","close":5783.856},{"date":"2018-11-07","close":5557.0381},{"date":"2018-11-08","close":5770.5137},{"date":"2018-11-09","close":6297.5317},{"date":"2018-11-12","close":6077.3848},{"date":"2018-11-13","close":5750.5005},{"date":"2018-11-14","close":5897.2646},{"date":"2018-11-15","close":5757.1714},{"date":"2018-11-16","close":5757.1714},{"date":"2018-11-19","close":6124.0825},{"date":"2018-11-20","close":6084.0562},{"date":"2018-11-21","close":6204.1362},{"date":"2018-11-22","close":6097.3984},{"date":"2018-11-23","close":5990.6606},{"date":"2018-11-26","close":5890.5938},{"date":"2018-11-27","close":5937.2915},{"date":"2018-11-28","close":5850.5669},{"date":"2018-11-29","close":5870.5806},{"date":"2018-11-30","close":5843.896},{"date":"2018-12-03","close":5903.936},{"date":"2018-12-04","close":6070.7139},{"date":"2018-12-05","close":6470.9805},{"date":"2018-12-06","close":6464.3096},{"date":"2018-12-07","close":5803.8691},{"date":"2018-12-10","close":5810.5405},{"date":"2018-12-11","close":5570.3804},{"date":"2018-12-12","close":5490.3267},{"date":"2018-12-13","close":5456.9712},{"date":"2018-12-14","close":5370.2471},{"date":"2018-12-17","close":5343.5625},{"date":"2018-12-18","close":5410.2734},{"date":"2018-12-19","close":5456.9712},{"date":"2018-12-20","close":5550.3667},{"date":"2018-12-21","close":5550.3667},{"date":"2018-12-24","close":5557.0381},{"date":"2018-12-26","close":5470.3135},{"date":"2018-12-27","close":5623.749},{"date":"2018-12-28","close":5697.1313},{"date":"2019-01-02","close":5650.4336},{"date":"2019-01-03","close":5577.0513},{"date":"2019-01-04","close":5610.4067},{"date":"2019-01-07","close":5690.4604},{"date":"2019-01-08","close":5717.1445},{"date":"2019-01-09","close":5770.5137},{"date":"2019-01-10","close":5770.5137},{"date":"2019-01-11","close":5797.1982},{"date":"2019-01-14","close":5810.5405},{"date":"2019-01-15","close":5837.2246},{"date":"2019-01-16","close":5850.5669},{"date":"2019-01-17","close":5863.9092},{"date":"2019-01-18","close":5897.2646},{"date":"2019-01-21","close":6204.1362},{"date":"2019-01-22","close":6110.7407},{"date":"2019-01-23","close":6104.0693},{"date":"2019-01-24","close":6110.7407},{"date":"2019-01-25","close":6230.8203},{"date":"2019-01-28","close":6237.4917},{"date":"2019-01-29","close":6170.7808},{"date":"2019-01-30","close":6124.0825},{"date":"2019-01-31","close":6004.0024},{"date":"2019-02-01","close":5990.6606},{"date":"2019-02-07","close":6090.7271},{"date":"2019-02-08","close":6070.7139},{"date":"2019-02-11","close":6150.7671},{"date":"2019-02-12","close":6571.0474},{"date":"2019-02-13","close":6664.4429},{"date":"2019-02-14","close":6397.5986},{"date":"2019-02-15","close":6277.5186},{"date":"2019-02-18","close":6537.6919},{"date":"2019-02-19","close":6604.4028},{"date":"2019-02-20","close":6671.1143},{"date":"2019-02-21","close":6737.8252},{"date":"2019-02-22","close":6804.5361},{"date":"2019-02-25","close":6704.4697},{"date":"2019-02-26","close":6737.8252},{"date":"2019-02-27","close":6704.4697},{"date":"2019-02-28","close":6657.772},{"date":"2019-03-04","close":6664.4429},{"date":"2019-03-05","close":6571.0474},{"date":"2019-03-06","close":6551.0342},{"date":"2019-03-07","close":6571.0474},{"date":"2019-03-08","close":6704.4697},{"date":"2019-03-11","close":6737.8252},{"date":"2019-03-12","close":6671.1143},{"date":"2019-03-13","close":6651.1006},{"date":"2019-03-14","close":6597.7319},{"date":"2019-03-15","close":6504.3364},{"date":"2019-03-18","close":6504.3364},{"date":"2019-03-19","close":6377.585},{"date":"2019-03-20","close":6304.2026},{"date":"2019-03-21","close":6290.8604},{"date":"2019-03-22","close":6210.8071},{"date":"2019-03-25","close":6317.5449},{"date":"2019-03-26","close":6410.9404},{"date":"2019-03-27","close":6404.2695},{"date":"2019-03-28","close":6417.6118},{"date":"2019-03-29","close":6324.2163},{"date":"2019-04-01","close":6417.6118},{"date":"2019-04-02","close":6437.625},{"date":"2019-04-03","close":6551.0342},{"date":"2019-04-04","close":6504.3364},{"date":"2019-04-05","close":6490.9941},{"date":"2019-04-08","close":6517.6782},{"date":"2019-04-09","close":6437.625},{"date":"2019-04-10","close":6357.5718},{"date":"2019-04-11","close":6370.9141},{"date":"2019-04-12","close":6377.585},{"date":"2019-04-15","close":6484.3228},{"date":"2019-04-16","close":6477.6519},{"date":"2019-04-17","close":6504.3364},{"date":"2019-04-18","close":6464.3096},{"date":"2019-04-19","close":6524.3496},{"date":"2019-04-22","close":6531.0205},{"date":"2019-04-23","close":6771.1807},{"date":"2019-04-24","close":6657.772},{"date":"2019-04-25","close":6544.3628},{"date":"2019-04-26","close":6457.6382},{"date":"2019-04-29","close":6404.2695},{"date":"2019-04-30","close":6410.9404},{"date":"2019-05-02","close":6624.4165},{"date":"2019-05-03","close":6571.0474},{"date":"2019-05-07","close":6490.9941},{"date":"2019-05-08","close":6350.9004},{"date":"2019-05-09","close":6597.7319},{"date":"2019-05-10","close":7371.5811},{"date":"2019-05-13","close":6904.603},{"date":"2019-05-14","close":6904.603},{"date":"2019-05-15","close":6871.2476},{"date":"2019-05-16","close":6537.6919},{"date":"2019-05-17","close":6350.9004},{"date":"2019-05-20","close":6097.3984},{"date":"2019-05-21","close":6157.4385},{"date":"2019-05-22","close":6197.4648},{"date":"2019-05-23","close":5970.647},{"date":"2019-05-24","close":5883.9229},{"date":"2019-05-27","close":5763.8428},{"date":"2019-05-28","close":5810.5405},{"date":"2019-05-29","close":6037.3584},{"date":"2019-05-30","close":5937.2915},{"date":"2019-05-31","close":5957.3047},{"date":"2019-06-03","close":5923.9492},{"date":"2019-06-04","close":5943.9624},{"date":"2019-06-05","close":6017.3447},{"date":"2019-06-07","close":6137.4248},{"date":"2019-06-10","close":6230.8203},{"date":"2019-06-11","close":6257.5049},{"date":"2019-06-12","close":6210.8071},{"date":"2019-06-13","close":6230.8203},{"date":"2019-06-14","close":6230.8203},{"date":"2019-06-17","close":6257.5049},{"date":"2019-06-18","close":6264.1763},{"date":"2019-06-19","close":6244.1626},{"date":"2019-06-20","close":6237.4917},{"date":"2019-06-21","close":6150.7671},{"date":"2019-06-24","close":6124.0825},{"date":"2019-06-25","close":6090.7271},{"date":"2019-06-26","close":6117.4116},{"date":"2019-06-27","close":6084.0562},{"date":"2019-06-28","close":6050.7007},{"date":"2019-07-01","close":6050.7007},{"date":"2019-07-02","close":6117.4116},{"date":"2019-07-03","close":6024.0161},{"date":"2019-07-04","close":6010.6738},{"date":"2019-07-05","close":6070.7139},{"date":"2019-07-08","close":5897.2646},{"date":"2019-07-09","close":5783.856},{"date":"2019-07-10","close":5883.9229},{"date":"2019-07-11","close":5930.6206},{"date":"2019-07-12","close":6044.0293},{"date":"2019-07-15","close":5890.5938},{"date":"2019-07-16","close":5870.5806},{"date":"2019-07-17","close":5690.4604},{"date":"2019-07-18","close":5697.1313},{"date":"2019-07-19","close":5723.8159},{"date":"2019-07-22","close":5737.1582},{"date":"2019-07-23","close":5730.4868},{"date":"2019-07-24","close":5763.8428},{"date":"2019-07-25","close":5763.8428},{"date":"2019-07-26","close":5603.7358},{"date":"2019-07-29","close":5196.7979},{"date":"2019-07-30","close":5336.8911},{"date":"2019-07-31","close":5410.2734},{"date":"2019-08-01","close":5356.9048},{"date":"2019-08-02","close":5316.8779},{"date":"2019-08-05","close":4669.7798},{"date":"2019-08-06","close":4603.0688},{"date":"2019-08-07","close":4749.833},{"date":"2019-08-08","close":4963.3091},{"date":"2019-08-09","close":5276.8511},{"date":"2019-08-12","close":5430.2866},{"date":"2019-08-13","close":5590.3936},{"date":"2019-08-14","close":5597.0649},{"date":"2019-08-16","close":5570.3804},{"date":"2019-08-19","close":5563.709},{"date":"2019-08-20","close":5617.0781},{"date":"2019-08-21","close":5650.4336},{"date":"2019-08-22","close":5550.3667},{"date":"2019-08-23","close":5550.3667},{"date":"2019-08-26","close":5343.5625},{"date":"2019-08-27","close":5403.6025},{"date":"2019-08-28","close":5436.958},{"date":"2019-08-29","close":5443.6289},{"date":"2019-08-30","close":5617.0781},{"date":"2019-09-02","close":5637.0913},{"date":"2019-09-03","close":5637.0913},{"date":"2019-09-04","close":5650.4336},{"date":"2019-09-05","close":5690.4604},{"date":"2019-09-06","close":5663.7759},{"date":"2019-09-09","close":5683.7891},{"date":"2019-09-10","close":5670.4468},{"date":"2019-09-11","close":5710.4736},{"date":"2019-09-16","close":5730.4868},{"date":"2019-09-17","close":5757.1714},{"date":"2019-09-18","close":5730.4868},{"date":"2019-09-19","close":5737.1582},{"date":"2019-09-20","close":5763.8428},{"date":"2019-09-23","close":5763.8428},{"date":"2019-09-24","close":5770.5137},{"date":"2019-09-25","close":5697.1313},{"date":"2019-09-26","close":5663.7759},{"date":"2019-09-27","close":5663.7759},{"date":"2019-09-30","close":5503.6689},{"date":"2019-10-01","close":5583.7227},{"date":"2019-10-02","close":5617.0781},{"date":"2019-10-04","close":5503.6689},{"date":"2019-10-07","close":5430.2866},{"date":"2019-10-08","close":5416.9448},{"date":"2019-10-10","close":5310.207},{"date":"2019-10-11","close":5150.1001},{"date":"2019-10-14","close":5296.8647},{"date":"2019-10-15","close":5363.5757},{"date":"2019-10-16","close":5370.2471},{"date":"2019-10-17","close":5370.2471},{"date":"2019-10-18","close":5316.8779},{"date":"2019-10-21","close":5263.5088},{"date":"2019-10-22","close":5143.4287},{"date":"2019-10-23","close":4936.6245},{"date":"2019-10-24","close":5003.3354},{"date":"2019-10-25","close":5196.7979},{"date":"2019-10-28","close":5176.7847},{"date":"2019-10-29","close":5163.4424},{"date":"2019-10-30","close":5170.1133},{"date":"2019-10-31","close":5130.0869},{"date":"2019-11-01","close":5110.0732},{"date":"2019-11-04","close":5116.7446},{"date":"2019-11-05","close":5130.0869},{"date":"2019-11-06","close":5156.771},{"date":"2019-11-07","close":5203.4688},{"date":"2019-11-08","close":5136.7578},{"date":"2019-11-11","close":5163.4424},{"date":"2019-11-12","close":5170.1133},{"date":"2019-11-13","close":5203.4688},{"date":"2019-11-14","close":5190.127},{"date":"2019-11-15","close":5163.4424},{"date":"2019-11-18","close":5136.7578},{"date":"2019-11-19","close":5123.4155},{"date":"2019-11-20","close":5043.3623},{"date":"2019-11-21","close":4996.6646},{"date":"2019-11-22","close":4856.5713},{"date":"2019-11-25","close":4969.98},{"date":"2019-11-26","close":4983.3223},{"date":"2019-11-27","close":4916.6108},{"date":"2019-11-28","close":4823.2153},{"date":"2019-11-29","close":4783.189},{"date":"2019-12-02","close":4809.873},{"date":"2019-12-03","close":4803.2021},{"date":"2019-12-04","close":4783.189},{"date":"2019-12-05","close":4796.5312},{"date":"2019-12-06","close":4856.5713},{"date":"2019-12-09","close":4923.2822},{"date":"2019-12-10","close":4963.3091},{"date":"2019-12-11","close":4883.2554},{"date":"2019-12-12","close":4923.2822},{"date":"2019-12-13","close":4963.3091},{"date":"2019-12-16","close":4996.6646},{"date":"2019-12-17","close":5030.02},{"date":"2019-12-18","close":5016.6777},{"date":"2019-12-19","close":5123.4155},{"date":"2019-12-20","close":5156.771},{"date":"2019-12-23","close":5176.7847},{"date":"2019-12-24","close":5083.3892},{"date":"2019-12-26","close":5036.6909},{"date":"2019-12-27","close":5063.3755},{"date":"2019-12-30","close":5170.1133},{"date":"2020-01-02","close":5156.771},{"date":"2020-01-03","close":5136.7578},{"date":"2020-01-06","close":5056.7046},{"date":"2020-01-07","close":5090.0601},{"date":"2020-01-08","close":4969.98},{"date":"2020-01-09","close":5050.0332},{"date":"2020-01-10","close":5123.4155},{"date":"2020-01-13","close":5110.0732},{"date":"2020-01-14","close":5263.5088},{"date":"2020-01-15","close":5183.4556},{"date":"2020-01-16","close":5190.127},{"date":"2020-01-17","close":5176.7847},{"date":"2020-01-20","close":5076.7178},{"date":"2020-01-21","close":5023.3491},{"date":"2020-01-22","close":5056.7046},{"date":"2020-01-23","close":5056.7046},{"date":"2020-01-28","close":4783.189},{"date":"2020-01-29","close":4863.2422},{"date":"2020-01-30","close":4756.5044},{"date":"2020-01-31","close":4669.7798},{"date":"2020-02-03","close":4543.0288},{"date":"2020-02-04","close":4749.833},{"date":"2020-02-05","close":4769.8467},{"date":"2020-02-06","close":4823.2153},{"date":"2020-02-07","close":4869.9131},{"date":"2020-02-10","close":4883.2554},{"date":"2020-02-11","close":4936.6245},{"date":"2020-02-12","close":4943.2954},{"date":"2020-02-13","close":5090.0601},{"date":"2020-02-14","close":5163.4424},{"date":"2020-02-17","close":5203.4688},{"date":"2020-02-18","close":5243.4956},{"date":"2020-02-19","close":5403.6025},{"date":"2020-02-20","close":5376.918},{"date":"2020-02-21","close":5263.5088},{"date":"2020-02-24","close":5023.3491},{"date":"2020-02-25","close":5123.4155},{"date":"2020-02-26","close":5203.4688},{"date":"2020-02-27","close":5176.7847},{"date":"2020-02-28","close":4889.9268},{"date":"2020-03-02","close":4909.9399},{"date":"2020-03-03","close":4903.269},{"date":"2020-03-04","close":5003.3354},{"date":"2020-03-05","close":5023.3491},{"date":"2020-03-06","close":4936.6245},{"date":"2020-03-09","close":4936.6245},{"date":"2020-03-10","close":4663.1089},{"date":"2020-03-11","close":4469.6465},{"date":"2020-03-12","close":4469.6465},{"date":"2020-03-13","close":3789.1929},{"date":"2020-03-16","close":3468.9792},{"date":"2020-03-17","close":3522.3481},{"date":"2020-03-18","close":3522.3481},{"date":"2020-03-19","close":3515.677},{"date":"2020-03-20","close":3529.0193},{"date":"2020-03-23","close":3522.3481},{"date":"2020-03-24","close":3635.7571},{"date":"2020-03-25","close":3775.8506},{"date":"2020-03-26","close":3882.5884},{"date":"2020-03-27","close":3875.9172},{"date":"2020-03-30","close":3889.2595},{"date":"2020-03-31","close":4109.4062},{"date":"2020-04-01","close":4069.3796},{"date":"2020-04-02","close":4036.0239},{"date":"2020-04-03","close":4009.3396},{"date":"2020-04-06","close":4076.0508},{"date":"2020-04-07","close":4176.1172},{"date":"2020-04-08","close":4269.5132},{"date":"2020-04-09","close":4356.2373},{"date":"2020-04-10","close":4322.8818},{"date":"2020-04-13","close":4169.4463},{"date":"2020-04-14","close":4222.8154},{"date":"2020-04-16","close":4256.1709},{"date":"2020-04-17","close":4309.5396},{"date":"2020-04-20","close":4349.5664},{"date":"2020-04-21","close":4216.144},{"date":"2020-04-22","close":4176.1172},{"date":"2020-04-23","close":4202.8018},{"date":"2020-04-24","close":4142.7617},{"date":"2020-04-27","close":4169.4463},{"date":"2020-04-28","close":4222.8154},{"date":"2020-04-29","close":4336.2241},{"date":"2020-05-04","close":4342.895},{"date":"2020-05-06","close":4389.5933},{"date":"2020-05-07","close":4462.9751},{"date":"2020-05-08","close":4476.3174},{"date":"2020-05-11","close":4543.0288},{"date":"2020-05-12","close":4489.6597},{"date":"2020-05-13","close":4449.6333},{"date":"2020-05-14","close":4402.9351},{"date":"2020-05-15","close":4422.9487},{"date":"2020-05-18","close":4396.2642},{"date":"2020-05-19","close":4436.291},{"date":"2020-05-20","close":4456.3042},{"date":"2020-05-21","close":4509.6733},{"date":"2020-05-22","close":4429.6196},{"date":"2020-05-25","close":4429.6196},{"date":"2020-05-26","close":4422.9487},{"date":"2020-05-27","close":4416.2773},{"date":"2020-05-28","close":4396.2642},{"date":"2020-05-29","close":4369.5796},{"date":"2020-06-01","close":4422.9487},{"date":"2020-06-02","close":4469.6465},{"date":"2020-06-03","close":4516.3442},{"date":"2020-06-04","close":4476.3174},{"date":"2020-06-05","close":4523.0151},{"date":"2020-06-08","close":4603.0688},{"date":"2020-06-09","close":4716.4775},{"date":"2020-06-10","close":5196.7979},{"date":"2020-06-11","close":4996.6646},{"date":"2020-06-12","close":4903.269},{"date":"2020-06-15","close":4476.3174},{"date":"2020-06-16","close":4703.1353},{"date":"2020-06-17","close":4656.4375},{"date":"2020-06-18","close":4656.4375},{"date":"2020-06-19","close":4729.8198},{"date":"2020-06-22","close":4703.1353},{"date":"2020-06-23","close":4516.3442},{"date":"2020-06-24","close":4596.3975},{"date":"2020-06-25","close":4503.002},{"date":"2020-06-26","close":4469.6465},{"date":"2020-06-29","close":4269.5132},{"date":"2020-06-30","close":4309.5396},{"date":"2020-07-01","close":4236.1572},{"date":"2020-07-02","close":4222.8154},{"date":"2020-07-03","close":4156.104},{"date":"2020-07-06","close":4182.7886},{"date":"2020-07-07","close":4149.4331},{"date":"2020-07-08","close":4149.4331},{"date":"2020-07-09","close":4129.4194},{"date":"2020-07-10","close":4062.7085},{"date":"2020-07-13","close":4102.7354},{"date":"2020-07-14","close":4116.0771},{"date":"2020-07-15","close":4149.4331},{"date":"2020-07-16","close":4236.1572},{"date":"2020-07-17","close":4236.1572},{"date":"2020-07-20","close":4282.8555},{"date":"2020-07-21","close":4296.1973},{"date":"2020-07-22","close":4322.8818},{"date":"2020-07-23","close":4296.1973},{"date":"2020-07-24","close":4236.1572},{"date":"2020-07-27","close":4256.1709},{"date":"2020-07-28","close":4236.1572},{"date":"2020-07-29","close":4256.1709},{"date":"2020-07-30","close":4269.5132},{"date":"2020-07-31","close":4209.4731},{"date":"2020-08-03","close":4222.8154},{"date":"2020-08-04","close":4189.4595},{"date":"2020-08-05","close":4176.1172},{"date":"2020-08-06","close":4156.104},{"date":"2020-08-07","close":4122.7485},{"date":"2020-08-10","close":4182.7886},{"date":"2020-08-11","close":4162.7754},{"date":"2020-08-12","close":4036.0239},{"date":"2020-08-13","close":4096.064},{"date":"2020-08-14","close":4022.6819},{"date":"2020-08-18","close":3889.2595},{"date":"2020-08-19","close":3935.9573},{"date":"2020-08-20","close":3762.5083},{"date":"2020-08-21","close":3869.2461},{"date":"2020-08-24","close":3862.575},{"date":"2020-08-25","close":3922.615},{"date":"2020-08-26","close":3889.2595},{"date":"2020-08-27","close":3829.2195},{"date":"2020-08-28","close":3895.9307},{"date":"2020-08-31","close":3909.2729},{"date":"2020-09-01","close":4016.0107},{"date":"2020-09-02","close":4009.3396},{"date":"2020-09-03","close":4029.3528},{"date":"2020-09-04","close":4016.0107},{"date":"2020-09-07","close":4176.1172},{"date":"2020-09-08","close":4236.1572},{"date":"2020-09-09","close":4269.5132},{"date":"2020-09-10","close":5550.3667},{"date":"2020-09-11","close":5316.8779},{"date":"2020-09-14","close":6904.603},{"date":"2020-09-15","close":6704.4697},{"date":"2020-09-16","close":6284.1895},{"date":"2020-09-17","close":5983.9893},{"date":"2020-09-18","close":5837.2246},{"date":"2020-09-21","close":5550.3667},{"date":"2020-09-22","close":5390.2603},{"date":"2020-09-23","close":5330.2202},{"date":"2020-09-24","close":5276.8511},{"date":"2020-09-25","close":5203.4688},{"date":"2020-09-28","close":5383.5889},{"date":"2020-09-29","close":5410.2734},{"date":"2020-10-05","close":5630.4204},{"date":"2020-10-06","close":5537.0249},{"date":"2020-10-07","close":5690.4604},{"date":"2020-10-08","close":5603.7358},{"date":"2020-10-12","close":5510.3403},{"date":"2020-10-13","close":5563.709},{"date":"2020-10-14","close":5550.3667},{"date":"2020-10-15","close":5470.3135},{"date":"2020-10-16","close":5563.709},{"date":"2020-10-19","close":5423.6157},{"date":"2020-10-20","close":5310.207},{"date":"2020-10-21","close":5523.6826},{"date":"2020-10-22","close":5336.8911},{"date":"2020-10-23","close":5303.5356},{"date":"2020-10-26","close":5110.0732},{"date":"2020-10-27","close":5143.4287},{"date":"2020-10-28","close":5276.8511},{"date":"2020-10-29","close":5176.7847},{"date":"2020-10-30","close":5143.4287},{"date":"2020-11-02","close":5296.8647},{"date":"2020-11-03","close":5256.8379},{"date":"2020-11-04","close":5216.811},{"date":"2020-11-05","close":5316.8779},{"date":"2020-11-06","close":5350.2334},{"date":"2020-11-09","close":5643.7627},{"date":"2020-11-10","close":5563.709},{"date":"2020-11-11","close":5483.6558},{"date":"2020-11-12","close":5496.998},{"date":"2020-11-13","close":5483.6558},{"date":"2020-11-16","close":5583.7227},{"date":"2020-11-17","close":5630.4204},{"date":"2020-11-18","close":5657.1045},{"date":"2020-11-19","close":5496.998},{"date":"2020-11-20","close":5463.6426},{"date":"2020-11-23","close":5456.9712},{"date":"2020-11-24","close":5577.0513},{"date":"2020-11-25","close":5537.0249},{"date":"2020-11-26","close":5603.7358},{"date":"2020-11-27","close":5570.3804},{"date":"2020-11-30","close":5510.3403},{"date":"2020-12-01","close":5470.3135},{"date":"2020-12-02","close":5697.1313},{"date":"2020-12-03","close":5577.0513},{"date":"2020-12-04","close":5443.6289},{"date":"2020-12-07","close":5250.167},{"date":"2020-12-08","close":5270.1802},{"date":"2020-12-09","close":5316.8779},{"date":"2020-12-10","close":5256.8379},{"date":"2020-12-11","close":5303.5356},{"date":"2020-12-14","close":5223.4824},{"date":"2020-12-15","close":5150.1001},{"date":"2020-12-16","close":5203.4688},{"date":"2020-12-17","close":5196.7979},{"date":"2020-12-18","close":5256.8379},{"date":"2020-12-21","close":5216.811},{"date":"2020-12-22","close":5116.7446},{"date":"2020-12-23","close":5150.1001},{"date":"2020-12-24","close":5156.771},{"date":"2020-12-28","close":5010.0068},{"date":"2020-12-29","close":5030.02},{"date":"2020-12-30","close":5183.4556},{"date":"2021-01-04","close":5296.8647},{"date":"2021-01-05","close":5256.8379},{"date":"2021-01-06","close":5216.811},{"date":"2021-01-07","close":5336.8911},{"date":"2021-01-08","close":5270.1802},{"date":"2021-01-11","close":5090.0601},{"date":"2021-01-12","close":5103.4023},{"date":"2021-01-13","close":5276.8511},{"date":"2021-01-14","close":5283.5225},{"date":"2021-01-15","close":5230.1533},{"date":"2021-01-18","close":5210.1401},{"date":"2021-01-19","close":5463.6426},{"date":"2021-01-20","close":5363.5757},{"date":"2021-01-21","close":5783.856},{"date":"2021-01-22","close":5690.4604},{"date":"2021-01-25","close":5837.2246},{"date":"2021-01-26","close":5770.5137},{"date":"2021-01-27","close":6084.0562},{"date":"2021-01-28","close":5543.6958},{"date":"2021-01-29","close":5303.5356},{"date":"2021-02-01","close":5310.207},{"date":"2021-02-02","close":5263.5088},{"date":"2021-02-03","close":5310.207},{"date":"2021-02-04","close":5303.5356},{"date":"2021-02-05","close":5330.2202},{"date":"2021-02-08","close":5283.5225},{"date":"2021-02-09","close":5530.3535},{"date":"2021-02-10","close":5563.709},{"date":"2021-02-15","close":5603.7358},{"date":"2021-02-16","close":5870.5806},{"date":"2021-02-17","close":5857.2383},{"date":"2021-02-18","close":5683.7891},{"date":"2021-02-19","close":5637.0913},{"date":"2021-02-22","close":5623.749},{"date":"2021-02-23","close":5490.3267},{"date":"2021-02-24","close":5363.5757},{"date":"2021-02-25","close":5456.9712},{"date":"2021-02-26","close":5363.5757},{"date":"2021-03-02","close":5456.9712},{"date":"2021-03-03","close":5557.0381},{"date":"2021-03-04","close":5503.6689},{"date":"2021-03-05","close":5430.2866},{"date":"2021-03-08","close":5403.6025},{"date":"2021-03-09","close":5336.8911},{"date":"2021-03-10","close":5263.5088},{"date":"2021-03-11","close":5323.5488},{"date":"2021-03-12","close":5336.8911},{"date":"2021-03-15","close":5463.6426},{"date":"2021-03-16","close":5443.6289},{"date":"2021-03-17","close":5456.9712},{"date":"2021-03-18","close":5496.998},{"date":"2021-03-19","close":5530.3535},{"date":"2021-03-22","close":5537.0249},{"date":"2021-03-23","close":5383.5889},{"date":"2021-03-24","close":5183.4556},{"date":"2021-03-25","close":5136.7578},{"date":"2021-03-26","close":5303.5356},{"date":"2021-03-29","close":5336.8911},{"date":"2021-03-30","close":5350.2334},{"date":"2021-03-31","close":5323.5488},{"date":"2021-04-01","close":5296.8647},{"date":"2021-04-02","close":5316.8779},{"date":"2021-04-05","close":5463.6426},{"date":"2021-04-06","close":5396.9312},{"date":"2021-04-07","close":5523.6826},{"date":"2021-04-08","close":5523.6826},{"date":"2021-04-09","close":5577.0513},{"date":"2021-04-12","close":5483.6558},{"date":"2021-04-13","close":5517.0112},{"date":"2021-04-14","close":5637.0913},{"date":"2021-04-15","close":6337.5586},{"date":"2021-04-16","close":6430.9541},{"date":"2021-04-19","close":8338.8926},{"date":"2021-04-20","close":8839.2266},{"date":"2021-04-21","close":8272.1816},{"date":"2021-04-22","close":7838.5591},{"date":"2021-04-23","close":7771.8477},{"date":"2021-04-26","close":7871.9146},{"date":"2021-04-27","close":7638.4258},{"date":"2021-04-28","close":7404.9365},{"date":"2021-04-29","close":7705.1367},{"date":"2021-04-30","close":7805.2036},{"date":"2021-05-03","close":7938.626},{"date":"2021-05-04","close":7638.4258},{"date":"2021-05-06","close":7871.9146},{"date":"2021-05-07","close":8338.8926},{"date":"2021-05-10","close":8472.3145},{"date":"2021-05-11","close":8172.1147},{"date":"2021-05-12","close":7805.2036},{"date":"2021-05-13","close":7404.9365},{"date":"2021-05-14","close":7438.292},{"date":"2021-05-17","close":7171.4478},{"date":"2021-05-18","close":7171.4478},{"date":"2021-05-20","close":7071.3809},{"date":"2021-05-21","close":7104.7363},{"date":"2021-05-24","close":6937.9585},{"date":"2021-05-25","close":7204.8032},{"date":"2021-05-26","close":7171.4478},{"date":"2021-05-27","close":7071.3809},{"date":"2021-05-28","close":7171.4478},{"date":"2021-05-31","close":7304.8701},{"date":"2021-06-01","close":7271.5142},{"date":"2021-06-02","close":7571.7144},{"date":"2021-06-03","close":8138.7593},{"date":"2021-06-04","close":8572.3818},{"date":"2021-06-07","close":8205.4707},{"date":"2021-06-08","close":10640.4268},{"date":"2021-06-09","close":10206.8047},{"date":"2021-06-10","close":9606.4043},{"date":"2021-06-11","close":9406.2705},{"date":"2021-06-14","close":9406.2705},{"date":"2021-06-15","close":9339.5596},{"date":"2021-06-16","close":9573.0488},{"date":"2021-06-17","close":11541.0273},{"date":"2021-06-18","close":11340.8936},{"date":"2021-06-21","close":11574.3828},{"date":"2021-06-22","close":11841.2275},{"date":"2021-06-23","close":11107.4053},{"date":"2021-06-24","close":11340.8936},{"date":"2021-06-25","close":11307.5381},{"date":"2021-06-28","close":11174.1162},{"date":"2021-06-29","close":10807.2051},{"date":"2021-06-30","close":11074.0498},{"date":"2021-07-01","close":10940.627},{"date":"2021-07-02","close":10740.4941},{"date":"2021-07-05","close":10573.7158},{"date":"2021-07-06","close":10440.2939},{"date":"2021-07-07","close":10173.4492},{"date":"2021-07-08","close":10040.0264},{"date":"2021-07-09","close":10273.5156},{"date":"2021-07-12","close":10240.1602},{"date":"2021-07-13","close":10140.0938},{"date":"2021-07-14","close":10273.5156},{"date":"2021-07-15","close":10573.7158},{"date":"2021-07-16","close":10573.7158},{"date":"2021-07-19","close":11040.6934},{"date":"2021-07-20","close":10873.916},{"date":"2021-07-21","close":10240.1602},{"date":"2021-07-22","close":9939.96},{"date":"2021-07-23","close":10040.0264},{"date":"2021-07-26","close":9539.6934},{"date":"2021-07-27","close":9673.1152},{"date":"2021-07-28","close":9773.1816},{"date":"2021-07-29","close":10206.8047},{"date":"2021-07-30","close":9839.8936},{"date":"2021-08-02","close":10040.0264},{"date":"2021-08-03","close":9806.5381},{"date":"2021-08-04","close":9973.3154},{"date":"2021-08-05","close":10106.7383},{"date":"2021-08-06","close":9906.6045},{"date":"2021-08-09","close":9472.9824},{"date":"2021-08-10","close":9339.5596},{"date":"2021-08-11","close":9072.7148},{"date":"2021-08-12","close":9239.4932},{"date":"2021-08-13","close":8839.2266},{"date":"2021-08-17","close":8539.0264},{"date":"2021-08-18","close":8905.9375},{"date":"2021-08-19","close":8205.4707},{"date":"2021-08-20","close":7938.626},{"date":"2021-08-23","close":8338.8926},{"date":"2021-08-24","close":8572.3818},{"date":"2021-08-25","close":8639.0928},{"date":"2021-08-26","close":8739.1592},{"date":"2021-08-27","close":8939.293},{"date":"2021-08-30","close":8705.8037},{"date":"2021-08-31","close":9239.4932},{"date":"2021-09-01","close":10206.8047},{"date":"2021-09-02","close":9973.3154},{"date":"2021-09-03","close":10340.2266},{"date":"2021-09-06","close":10073.3818},{"date":"2021-09-07","close":10406.9375},{"date":"2021-09-08","close":10840.5605},{"date":"2021-09-09","close":10673.7822},{"date":"2021-09-10","close":10173.4492},{"date":"2021-09-13","close":9873.249},{"date":"2021-09-14","close":9773.1816},{"date":"2021-09-15","close":10006.6709},{"date":"2021-09-16","close":9739.8262},{"date":"2021-09-17","close":9472.9824},{"date":"2021-09-23","close":9272.8486},{"date":"2021-09-24","close":9206.1377},{"date":"2021-09-27","close":9239.4932},{"date":"2021-09-28","close":9072.7148},{"date":"2021-09-29","close":9039.3594},{"date":"2021-09-30","close":10340.2266},{"date":"2021-10-01","close":9172.7822},{"date":"2021-10-05","close":9039.3594},{"date":"2021-10-06","close":8505.6709},{"date":"2021-10-07","close":8739.1592},{"date":"2021-10-08","close":8872.582},{"date":"2021-10-12","close":8939.293},{"date":"2021-10-13","close":8939.293},{"date":"2021-10-14","close":9206.1377},{"date":"2021-10-15","close":9172.7822},{"date":"2021-10-18","close":9573.0488},{"date":"2021-10-19","close":9939.96},{"date":"2021-10-20","close":9706.4707},{"date":"2021-10-21","close":9806.5381},{"date":"2021-10-22","close":9573.0488},{"date":"2021-10-25","close":9639.7598},{"date":"2021-10-26","close":9973.3154},{"date":"2021-10-27","close":9806.5381},{"date":"2021-10-28","close":9606.4043},{"date":"2021-10-29","close":9472.9824},{"date":"2021-11-01","close":9206.1377},{"date":"2021-11-02","close":9306.2041},{"date":"2021-11-03","close":10173.4492},{"date":"2021-11-04","close":10073.3818},{"date":"2021-11-05","close":9706.4707},{"date":"2021-11-08","close":10406.9375},{"date":"2021-11-09","close":10040.0264},{"date":"2021-11-10","close":9739.8262},{"date":"2021-11-11","close":10073.3818},{"date":"2021-11-12","close":10040.0264},{"date":"2021-11-15","close":10173.4492},{"date":"2021-11-16","close":10440.2939},{"date":"2021-11-17","close":10140.0938},{"date":"2021-11-18","close":9973.3154},{"date":"2021-11-19","close":10440.2939},{"date":"2021-11-22","close":11040.6934},{"date":"2021-11-23","close":10206.8047},{"date":"2021-11-24","close":10573.7158},{"date":"2021-11-25","close":10707.1377},{"date":"2021-11-26","close":10206.8047},{"date":"2021-11-29","close":9539.6934},{"date":"2021-11-30","close":8605.7373},{"date":"2021-12-01","close":8772.5146},{"date":"2021-12-02","close":8772.5146},{"date":"2021-12-03","close":9006.0039},{"date":"2021-12-06","close":9172.7822},{"date":"2021-12-07","close":9106.0703},{"date":"2021-12-08","close":8872.582},{"date":"2021-12-09","close":9006.0039},{"date":"2021-12-10","close":8972.6484},{"date":"2021-12-13","close":8972.6484},{"date":"2021-12-14","close":8639.0928},{"date":"2021-12-15","close":8472.3145},{"date":"2021-12-16","close":8405.6035},{"date":"2021-12-17","close":8338.8926},{"date":"2021-12-20","close":8072.0479},{"date":"2021-12-21","close":8272.1816},{"date":"2021-12-22","close":8238.8262},{"date":"2021-12-23","close":8105.4038},{"date":"2021-12-24","close":8705.8037},{"date":"2021-12-27","close":8705.8037},{"date":"2021-12-28","close":8672.4482},{"date":"2021-12-29","close":8739.1592},{"date":"2021-12-30","close":8772.5146},{"date":"2022-01-03","close":22566.0},{"date":"2022-01-04","close":8539.0264},{"date":"2022-01-05","close":8572.3818},{"date":"2022-01-06","close":8472.3145},{"date":"2022-01-07","close":8539.0264},{"date":"2022-01-10","close":8272.1816},{"date":"2022-01-11","close":8072.0479},{"date":"2022-01-12","close":9272.8486},{"date":"2022-01-13","close":8872.582},{"date":"2022-01-14","close":8639.0928},{"date":"2022-01-17","close":8272.1816},{"date":"2022-01-18","close":8639.0928},{"date":"2022-01-19","close":9039.3594},{"date":"2022-01-20","close":9406.2705},{"date":"2022-01-21","close":9506.3379},{"date":"2022-01-24","close":9239.4932},{"date":"2022-01-25","close":9206.1377},{"date":"2022-01-26","close":9206.1377},{"date":"2022-01-27","close":8839.2266},{"date":"2022-01-28","close":8839.2266},{"date":"2022-02-03","close":9139.4268},{"date":"2022-02-04","close":9306.2041},{"date":"2022-02-07","close":9439.626},{"date":"2022-02-08","close":9439.626},{"date":"2022-02-09","close":9439.626},{"date":"2022-02-10","close":9172.7822},{"date":"2022-02-11","close":9606.4043},{"date":"2022-02-14","close":9239.4932},{"date":"2022-02-15","close":9306.2041},{"date":"2022-02-16","close":9539.6934},{"date":"2022-02-17","close":9272.8486},{"date":"2022-02-18","close":9206.1377},{"date":"2022-02-21","close":9206.1377},{"date":"2022-02-22","close":9206.1377},{"date":"2022-02-23","close":9206.1377},{"date":"2022-02-24","close":8405.6035},{"date":"2022-02-25","close":8505.6709},{"date":"2022-02-28","close":8505.6709},{"date":"2022-03-02","close":8639.0928},{"date":"2022-03-03","close":8705.8037},{"date":"2022-03-04","close":8705.8037},{"date":"2022-03-07","close":8505.6709},{"date":"2022-03-08","close":8305.5371},{"date":"2022-03-10","close":8305.5371},{"date":"2022-03-11","close":8605.7373},{"date":"2022-03-14","close":8405.6035},{"date":"2022-03-15","close":8405.6035},{"date":"2022-03-16","close":8405.6035},{"date":"2022-03-17","close":8405.6035},{"date":"2022-03-18","close":8505.6709},{"date":"2022-03-21","close":8505.6709},{"date":"2022-03-22","close":8605.7373},{"date":"2022-03-23","close":8605.7373},{"date":"2022-03-24","close":8705.8037},{"date":"2022-03-25","close":8772.5146},{"date":"2022-03-28","close":8739.1592},{"date":"2022-03-29","close":8672.4482},{"date":"2022-03-30","close":8672.4482},{"date":"2022-03-31","close":8705.8037},{"date":"2022-04-01","close":8672.4482},{"date":"2022-04-04","close":8705.8037},{"date":"2022-04-05","close":8805.8701},{"date":"2022-04-06","close":8772.5146},{"date":"2022-04-07","close":8539.0264},{"date":"2022-04-08","close":8472.3145},{"date":"2022-04-11","close":8272.1816},{"date":"2022-04-12","close":8205.4707},{"date":"2022-04-13","close":8539.0264},{"date":"2022-04-14","close":8405.6035},{"date":"2022-04-15","close":8438.959},{"date":"2022-04-18","close":8372.248},{"date":"2022-04-19","close":8338.8926},{"date":"2022-04-20","close":8338.8926},{"date":"2022-04-21","close":8338.8926},{"date":"2022-04-22","close":8605.7373},{"date":"2022-04-25","close":8372.248},{"date":"2022-04-26","close":8338.8926},{"date":"2022-04-27","close":8205.4707},{"date":"2022-04-28","close":8072.0479},{"date":"2022-04-29","close":8205.4707},{"date":"2022-05-02","close":8338.8926},{"date":"2022-05-03","close":8238.8262},{"date":"2022-05-04","close":8138.7593},{"date":"2022-05-06","close":8072.0479},{"date":"2022-05-09","close":20563.0},{"date":"2022-05-10","close":7605.0698},{"date":"2022-05-11","close":7505.0034},{"date":"2022-05-12","close":6971.3145},{"date":"2022-05-13","close":7104.7363},{"date":"2022-05-16","close":7204.8032},{"date":"2022-05-17","close":7538.3589},{"date":"2022-05-18","close":7538.3589},{"date":"2022-05-19","close":7371.5811},{"date":"2022-05-20","close":7471.6479},{"date":"2022-05-23","close":7371.5811},{"date":"2022-05-24","close":7404.9365},{"date":"2022-05-25","close":7371.5811},{"date":"2022-05-26","close":7304.8701},{"date":"2022-05-27","close":7304.8701},{"date":"2022-05-30","close":7371.5811},{"date":"2022-05-31","close":7404.9365},{"date":"2022-06-02","close":7404.9365},{"date":"2022-06-03","close":7404.9365},{"date":"2022-06-07","close":7438.292},{"date":"2022-06-08","close":7438.292},{"date":"2022-06-09","close":7238.1587},{"date":"2022-06-10","close":7204.8032},{"date":"2022-06-13","close":6704.4697},{"date":"2022-06-14","close":6704.4697},{"date":"2022-06-15","close":6350.9004},{"date":"2022-06-16","close":6350.9004},{"date":"2022-06-17","close":6357.5718},{"date":"2022-06-20","close":5950.6338},{"date":"2022-06-21","close":5990.6606},{"date":"2022-06-22","close":5543.6958},{"date":"2022-06-23","close":5250.167},{"date":"2022-06-24","close":5490.3267},{"date":"2022-06-27","close":5910.6069},{"date":"2022-06-28","close":5950.6338},{"date":"2022-06-29","close":5957.3047},{"date":"2022-06-30","close":5857.2383},{"date":"2022-07-01","close":5630.4204},{"date":"2022-07-04","close":5470.3135},{"date":"2022-07-05","close":5683.7891},{"date":"2022-07-06","close":5657.1045},{"date":"2022-07-07","close":5690.4604},{"date":"2022-07-08","close":5797.1982},{"date":"2022-07-11","close":5823.8828},{"date":"2022-07-12","close":5563.709},{"date":"2022-07-13","close":5657.1045},{"date":"2022-07-14","close":5743.8291},{"date":"2022-07-15","close":5670.4468},{"date":"2022-07-18","close":5757.1714},{"date":"2022-07-19","close":5857.2383},{"date":"2022-07-20","close":5977.3184},{"date":"2022-07-21","close":6037.3584},{"date":"2022-07-22","close":6104.0693},{"date":"2022-07-25","close":6010.6738},{"date":"2022-07-26","close":6070.7139},{"date":"2022-07-27","close":6324.2163},{"date":"2022-07-28","close":6290.8604},{"date":"2022-07-29","close":6317.5449},{"date":"2022-08-01","close":6417.6118},{"date":"2022-08-02","close":6531.0205},{"date":"2022-08-03","close":6464.3096},{"date":"2022-08-04","close":6457.6382},{"date":"2022-08-05","close":6404.2695},{"date":"2022-08-08","close":6337.5586},{"date":"2022-08-09","close":6284.1895},{"date":"2022-08-10","close":6197.4648},{"date":"2022-08-11","close":6397.5986},{"date":"2022-08-12","close":6457.6382},{"date":"2022-08-16","close":6484.3228},{"date":"2022-08-17","close":6437.625},{"date":"2022-08-18","close":6464.3096},{"date":"2022-08-19","close":7004.6699},{"date":"2022-08-22","close":6804.5361},{"date":"2022-08-23","close":6804.5361},{"date":"2022-08-24","close":7171.4478},{"date":"2022-08-25","close":7171.4478},{"date":"2022-08-26","close":7071.3809},{"date":"2022-08-29","close":6904.603},{"date":"2022-08-30","close":6971.3145},{"date":"2022-08-31","close":6871.2476},{"date":"2022-09-01","close":6651.1006},{"date":"2022-09-02","close":6564.3765},{"date":"2022-09-05","close":6417.6118},{"date":"2022-09-06","close":6551.0342},{"date":"2022-09-07","close":6350.9004},{"date":"2022-09-08","close":6357.5718},{"date":"2022-09-13","close":6504.3364},{"date":"2022-09-14","close":6304.2026},{"date":"2022-09-15","close":6597.7319},{"date":"2022-09-16","close":6704.4697},{"date":"2022-09-19","close":6704.4697},{"date":"2022-09-20","close":6737.8252},{"date":"2022-09-21","close":6597.7319},{"date":"2022-09-22","close":6437.625},{"date":"2022-09-23","close":6284.1895},{"date":"2022-09-26","close":5870.5806},{"date":"2022-09-27","close":5997.3315},{"date":"2022-09-28","close":5677.1182},{"date":"2022-09-29","close":5577.0513},{"date":"2022-09-30","close":5476.9849},{"date":"2022-10-04","close":5670.4468},{"date":"2022-10-05","close":5543.6958},{"date":"2022-10-06","close":5670.4468},{"date":"2022-10-07","close":5690.4604},{"date":"2022-10-11","close":5356.9048},{"date":"2022-10-12","close":5517.0112},{"date":"2022-10-13","close":5336.8911},{"date":"2022-10-14","close":5470.3135},{"date":"2022-10-17","close":5476.9849},{"date":"2022-10-18","close":5557.0381},{"date":"2022-10-19","close":5610.4067},{"date":"2022-10-20","close":5683.7891},{"date":"2022-10-21","close":5550.3667},{"date":"2022-10-24","close":5617.0781},{"date":"2022-10-25","close":5637.0913},{"date":"2022-10-26","close":5496.998},{"date":"2022-10-27","close":5496.998},{"date":"2022-10-28","close":5423.6157},{"date":"2022-10-31","close":5490.3267},{"date":"2022-11-01","close":5570.3804},{"date":"2022-11-02","close":5510.3403},{"date":"2022-11-03","close":5537.0249},{"date":"2022-11-04","close":5550.3667},{"date":"2022-11-07","close":5577.0513},{"date":"2022-11-08","close":5630.4204},{"date":"2022-11-09","close":5710.4736},{"date":"2022-11-10","close":5743.8291},{"date":"2022-11-11","close":5770.5137},{"date":"2022-11-14","close":5897.2646},{"date":"2022-11-15","close":5917.2783},{"date":"2022-11-16","close":5903.936},{"date":"2022-11-17","close":5837.2246},{"date":"2022-11-18","close":5777.1846},{"date":"2022-11-21","close":5610.4067},{"date":"2022-11-22","close":5603.7358},{"date":"2022-11-23","close":5743.8291},{"date":"2022-11-24","close":5850.5669},{"date":"2022-11-25","close":5870.5806},{"date":"2022-11-28","close":5710.4736},{"date":"2022-11-29","close":5803.8691},{"date":"2022-11-30","close":5943.9624},{"date":"2022-12-01","close":5943.9624},{"date":"2022-12-02","close":5923.9492},{"date":"2022-12-05","close":5877.2515},{"date":"2022-12-06","close":5763.8428},{"date":"2022-12-07","close":5857.2383},{"date":"2022-12-08","close":5777.1846},{"date":"2022-12-09","close":5897.2646},{"date":"2022-12-12","close":5850.5669},{"date":"2022-12-13","close":5710.4736},{"date":"2022-12-14","close":5757.1714},{"date":"2022-12-15","close":5743.8291},{"date":"2022-12-16","close":5697.1313},{"date":"2022-12-19","close":5663.7759},{"date":"2022-12-20","close":5643.7627},{"date":"2022-12-21","close":5597.0649},{"date":"2022-12-22","close":5523.6826},{"date":"2022-12-23","close":5343.5625},{"date":"2022-12-26","close":5250.167},{"date":"2022-12-27","close":5276.8511},{"date":"2022-12-28","close":5210.1401},{"date":"2022-12-29","close":5003.3354},{"date":"2023-01-02","close":4836.5576},{"date":"2023-01-03","close":4836.5576},{"date":"2023-01-04","close":4883.2554},{"date":"2023-01-05","close":4856.5713},{"date":"2023-01-06","close":5216.811},{"date":"2023-01-09","close":5143.4287},{"date":"2023-01-10","close":5090.0601},{"date":"2023-01-11","close":5156.771},{"date":"2023-01-12","close":5176.7847},{"date":"2023-01-13","close":5190.127},{"date":"2023-01-16","close":5190.127},{"date":"2023-01-17","close":5116.7446},{"date":"2023-01-18","close":5056.7046},{"date":"2023-01-19","close":5010.0068},{"date":"2023-01-20","close":5010.0068},{"date":"2023-01-25","close":5136.7578},{"date":"2023-01-26","close":5196.7979},{"date":"2023-01-27","close":5223.4824},{"date":"2023-01-30","close":5210.1401},{"date":"2023-01-31","close":5216.811},{"date":"2023-02-01","close":5236.8247},{"date":"2023-02-02","close":5296.8647},{"date":"2023-02-03","close":5336.8911},{"date":"2023-02-06","close":5350.2334},{"date":"2023-02-07","close":5350.2334},{"date":"2023-02-08","close":5410.2734},{"date":"2023-02-09","close":5630.4204},{"date":"2023-02-10","close":5503.6689},{"date":"2023-02-13","close":5356.9048},{"date":"2023-02-14","close":5343.5625},{"date":"2023-02-15","close":5236.8247},{"date":"2023-02-16","close":5343.5625},{"date":"2023-02-17","close":5316.8779},{"date":"2023-02-20","close":5390.2603},{"date":"2023-02-21","close":5837.2246},{"date":"2023-02-22","close":6157.4385},{"date":"2023-02-23","close":5930.6206},{"date":"2023-02-24","close":5797.1982},{"date":"2023-02-27","close":5730.4868},{"date":"2023-02-28","close":5763.8428},{"date":"2023-03-02","close":5850.5669},{"date":"2023-03-03","close":5797.1982},{"date":"2023-03-06","close":5937.2915},{"date":"2023-03-07","close":6084.0562},{"date":"2023-03-08","close":5963.9761},{"date":"2023-03-09","close":5837.2246},{"date":"2023-03-10","close":5710.4736},{"date":"2023-03-13","close":5537.0249},{"date":"2023-03-14","close":5216.811},{"date":"2023-03-15","close":5363.5757},{"date":"2023-03-16","close":5303.5356},{"date":"2023-03-17","close":5376.918},{"date":"2023-03-20","close":5423.6157},{"date":"2023-03-21","close":5416.9448},{"date":"2023-03-22","close":5396.9312},{"date":"2023-03-23","close":5370.2471},{"date":"2023-03-24","close":5416.9448},{"date":"2023-03-27","close":5336.8911},{"date":"2023-03-28","close":5597.0649},{"date":"2023-03-29","close":5870.5806},{"date":"2023-03-30","close":5850.5669},{"date":"2023-03-31","close":5723.8159},{"date":"2023-04-03","close":5743.8291},{"date":"2023-04-04","close":5690.4604},{"date":"2023-04-05","close":5690.4604},{"date":"2023-04-06","close":5503.6689},{"date":"2023-04-07","close":5777.1846},{"date":"2023-04-10","close":5650.4336},{"date":"2023-04-11","close":5770.5137},{"date":"2023-04-12","close":6004.0024},{"date":"2023-04-13","close":5923.9492},{"date":"2023-04-14","close":6104.0693},{"date":"2023-04-17","close":6177.4517},{"date":"2023-04-18","close":6237.4917},{"date":"2023-04-19","close":6330.8872},{"date":"2023-04-20","close":6104.0693},{"date":"2023-04-21","close":6384.2563},{"date":"2023-04-24","close":6164.1094},{"date":"2023-04-25","close":6204.1362},{"date":"2023-04-26","close":6464.3096},{"date":"2023-04-27","close":6517.6782},{"date":"2023-04-28","close":6410.9404},{"date":"2023-05-02","close":6764.5098},{"date":"2023-05-03","close":6637.7583},{"date":"2023-05-04","close":6417.6118},{"date":"2023-05-08","close":6317.5449},{"date":"2023-05-09","close":6197.4648},{"date":"2023-05-10","close":6250.834},{"date":"2023-05-11","close":6250.834},{"date":"2023-05-12","close":6130.7539},{"date":"2023-05-15","close":6130.7539},{"date":"2023-05-16","close":6044.0293},{"date":"2023-05-17","close":6084.0562},{"date":"2023-05-18","close":6164.1094},{"date":"2023-05-19","close":6057.3716},{"date":"2023-05-22","close":6070.7139},{"date":"2023-05-23","close":6230.8203},{"date":"2023-05-24","close":6124.0825},{"date":"2023-05-25","close":6150.7671},{"date":"2023-05-26","close":6064.0425},{"date":"2023-05-30","close":5930.6206},{"date":"2023-05-31","close":5877.2515},{"date":"2023-06-01","close":6030.687},{"date":"2023-06-02","close":6004.0024},{"date":"2023-06-05","close":6030.687},{"date":"2023-06-07","close":7038.0254},{"date":"2023-06-08","close":7151.4341},{"date":"2023-06-09","close":7244.8301},{"date":"2023-06-12","close":7464.9766},{"date":"2023-06-13","close":7585.0566},{"date":"2023-06-14","close":7138.0923},{"date":"2023-06-15","close":7044.6963},{"date":"2023-06-16","close":6977.9854},{"date":"2023-06-19","close":6904.603},{"date":"2023-06-20","close":7251.501},{"date":"2023-06-21","close":7618.4121},{"date":"2023-06-22","close":7685.1235},{"date":"2023-06-23","close":7745.1636},{"date":"2023-06-26","close":7845.23},{"date":"2023-06-27","close":7605.0698},{"date":"2023-06-28","close":7098.0654},{"date":"2023-06-29","close":7464.9766},{"date":"2023-06-30","close":7158.1055},{"date":"2023-07-03","close":7138.0923},{"date":"2023-07-04","close":6997.9985},{"date":"2023-07-05","close":6897.9321},{"date":"2023-07-06","close":6731.1543},{"date":"2023-07-07","close":6731.1543},{"date":"2023-07-10","close":6611.0742},{"date":"2023-07-11","close":6977.9854},{"date":"2023-07-12","close":6744.4961},{"date":"2023-07-13","close":6744.4961},{"date":"2023-07-14","close":6584.3896},{"date":"2023-07-17","close":6797.8652},{"date":"2023-07-18","close":6684.4565},{"date":"2023-07-19","close":6604.4028},{"date":"2023-07-20","close":6671.1143},{"date":"2023-07-21","close":6531.0205},{"date":"2023-07-24","close":6284.1895},{"date":"2023-07-25","close":6164.1094},{"date":"2023-07-26","close":5863.9092},{"date":"2023-07-27","close":5990.6606},{"date":"2023-07-28","close":6137.4248},{"date":"2023-07-31","close":6137.4248},{"date":"2023-08-01","close":6177.4517},{"date":"2023-08-02","close":6424.2827},{"date":"2023-08-03","close":6217.4785},{"date":"2023-08-04","close":6110.7407},{"date":"2023-08-07","close":6104.0693},{"date":"2023-08-08","close":6024.0161},{"date":"2023-08-09","close":6184.1226},{"date":"2023-08-10","close":6124.0825},{"date":"2023-08-11","close":6204.1362},{"date":"2023-08-14","close":6124.0825},{"date":"2023-08-16","close":5897.2646},{"date":"2023-08-17","close":5797.1982},{"date":"2023-08-18","close":5657.1045},{"date":"2023-08-21","close":5610.4067},{"date":"2023-08-22","close":5597.0649},{"date":"2023-08-23","close":5537.0249},{"date":"2023-08-24","close":5557.0381},{"date":"2023-08-25","close":5476.9849},{"date":"2023-08-28","close":5643.7627},{"date":"2023-08-29","close":5643.7627},{"date":"2023-08-30","close":5577.0513},{"date":"2023-08-31","close":5517.0112},{"date":"2023-09-01","close":5376.918},{"date":"2023-09-04","close":5356.9048},{"date":"2023-09-05","close":5403.6025},{"date":"2023-09-06","close":5376.918},{"date":"2023-09-07","close":5316.8779},{"date":"2023-09-08","close":5250.167},{"date":"2023-09-11","close":5323.5488},{"date":"2023-09-12","close":5256.8379},{"date":"2023-09-13","close":5170.1133},{"date":"2023-09-14","close":5036.6909},{"date":"2023-09-15","close":5350.2334},{"date":"2023-09-18","close":5163.4424},{"date":"2023-09-19","close":5256.8379},{"date":"2023-09-20","close":5170.1133},{"date":"2023-09-21","close":5043.3623},{"date":"2023-09-22","close":4743.1621},{"date":"2023-09-25","close":4549.6997},{"date":"2023-09-26","close":4549.6997},{"date":"2023-09-27","close":4549.6997},{"date":"2023-10-04","close":4549.6997},{"date":"2023-10-05","close":4549.6997},{"date":"2023-10-06","close":4549.6997},{"date":"2023-10-10","close":4549.6997},{"date":"2023-10-11","close":4549.6997},{"date":"2023-10-12","close":4549.6997},{"date":"2023-10-13","close":4549.6997},{"date":"2023-10-16","close":4549.6997},{"date":"2023-10-17","close":4549.6997},{"date":"2023-10-18","close":4549.6997},{"date":"2023-10-19","close":4549.6997},{"date":"2023-10-20","close":4549.6997},{"date":"2023-10-23","close":4549.6997},{"date":"2023-10-24","close":4549.6997},{"date":"2023-10-25","close":4549.6997},{"date":"2023-10-26","close":4549.6997},{"date":"2023-10-27","close":4549.6997},{"date":"2023-10-30","close":4549.6997},{"date":"2023-10-31","close":4549.6997},{"date":"2023-11-01","close":4549.6997},{"date":"2023-11-02","close":4549.6997},{"date":"2023-11-03","close":4549.6997},{"date":"2023-11-06","close":4549.6997},{"date":"2023-11-07","close":4549.6997},{"date":"2023-11-08","close":4549.6997},{"date":"2023-11-09","close":3188.7925},{"date":"2023-11-10","close":2848.5657},{"date":"2023-11-13","close":2528.3523},{"date":"2023-11-14","close":2721.8145},{"date":"2023-11-15","close":2615.0767},{"date":"2023-11-16","close":2434.9565},{"date":"2023-11-17","close":2174.7832},{"date":"2023-11-20","close":2248.1655},{"date":"2023-11-21","close":2401.6011},{"date":"2023-11-22","close":2294.8633},{"date":"2023-11-23","close":2208.1387},{"date":"2023-11-24","close":2168.1121},{"date":"2023-11-27","close":1861.2408},{"date":"2023-11-28","close":1834.5564},{"date":"2023-11-29","close":1734.4896},{"date":"2023-11-30","close":1554.3696},{"date":"2023-12-01","close":1567.7118},{"date":"2023-12-04","close":1581.0541},{"date":"2023-12-05","close":1587.7251},{"date":"2023-12-06","close":1340.8939},{"date":"2023-12-07","close":1380.9207},{"date":"2023-12-08","close":1367.5784},{"date":"2023-12-11","close":1367.5784},{"date":"2023-12-12","close":1340.8939},{"date":"2023-12-13","close":1294.1962},{"date":"2023-12-14","close":1160.7738},{"date":"2023-12-15","close":1127.4183},{"date":"2023-12-18","close":1107.4049},{"date":"2023-12-19","close":987.3249},{"date":"2023-12-20","close":1047.3649},{"date":"2023-12-21","close":1360.9072},{"date":"2023-12-22","close":1280.8539},{"date":"2023-12-26","close":1120.7472},{"date":"2023-12-27","close":1107.4049},{"date":"2023-12-28","close":1100.7338},{"date":"2024-01-02","close":1107.4049},{"date":"2024-01-03","close":1107.4049},{"date":"2024-01-04","close":1074.0493},{"date":"2024-01-05","close":1074.0493},{"date":"2024-01-08","close":1080.7205},{"date":"2024-01-09","close":1127.4183},{"date":"2024-01-10","close":1060.7072},{"date":"2024-01-11","close":1060.7072},{"date":"2024-01-12","close":1047.3649},{"date":"2024-01-15","close":1027.3516},{"date":"2024-01-16","close":1020.6805},{"date":"2024-01-17","close":987.3249},{"date":"2024-01-18","close":1007.3382},{"date":"2024-01-19","close":1007.3382},{"date":"2024-01-22","close":947.2982},{"date":"2024-01-23","close":1007.3382},{"date":"2024-01-24","close":1067.3783},{"date":"2024-01-25","close":1127.4183},{"date":"2024-01-26","close":1094.0627},{"date":"2024-01-29","close":1100.7338},{"date":"2024-01-30","close":1427.6184},{"date":"2024-01-31","close":1254.1694},{"date":"2024-02-01","close":1227.485},{"date":"2024-02-02","close":1387.5917},{"date":"2024-02-05","close":1340.8939},{"date":"2024-02-06","close":1287.525},{"date":"2024-02-07","close":1280.8539},{"date":"2024-02-08","close":1280.8539},{"date":"2024-02-13","close":1260.8406},{"date":"2024-02-14","close":1307.5383},{"date":"2024-02-15","close":1694.463},{"date":"2024-02-16","close":1721.1475},{"date":"2024-02-19","close":1714.4763},{"date":"2024-02-20","close":1654.4363},{"date":"2024-02-21","close":1661.1074},{"date":"2024-02-22","close":1614.4095},{"date":"2024-02-23","close":1607.7385},{"date":"2024-02-26","close":1607.7385},{"date":"2024-02-27","close":1607.7385},{"date":"2024-02-28","close":1607.7385},{"date":"2024-02-29","close":1607.7385},{"date":"2024-03-04","close":1607.7385},{"date":"2024-03-05","close":1607.7385},{"date":"2024-03-06","close":1607.7385},{"date":"2024-03-07","close":1607.7385},{"date":"2024-03-08","close":1607.7385},{"date":"2024-03-11","close":1607.7385},{"date":"2024-03-12","close":1607.7385},{"date":"2024-03-13","close":1607.7385},{"date":"2024-03-14","close":1607.7385},{"date":"2024-03-15","close":1607.7385},{"date":"2024-03-18","close":1607.7385},{"date":"2024-03-19","close":1607.7385},{"date":"2024-03-20","close":1607.7385},{"date":"2024-03-21","close":1607.7385},{"date":"2024-03-22","close":1607.7385},{"date":"2024-03-25","close":1607.7385},{"date":"2024-03-26","close":1607.7385},{"date":"2024-03-27","close":1607.7385},{"date":"2024-03-28","close":1607.7385},{"date":"2024-03-29","close":1607.7385},{"date":"2024-04-01","close":1607.7385},{"date":"2024-04-02","close":1607.7385},{"date":"2024-04-03","close":1607.7385},{"date":"2024-04-04","close":1607.7385},{"date":"2024-04-05","close":1607.7385},{"date":"2024-04-08","close":1607.7385},{"date":"2024-04-09","close":1607.7385},{"date":"2024-04-11","close":1607.7385},{"date":"2024-04-12","close":1607.7385},{"date":"2024-04-15","close":1607.7385},{"date":"2024-04-16","close":1607.7385},{"date":"2024-04-17","close":1607.7385},{"date":"2024-04-18","close":1607.7385},{"date":"2024-04-19","close":1607.7385},{"date":"2024-04-22","close":1607.7385},{"date":"2024-04-23","close":1607.7385},{"date":"2024-04-24","close":1607.7385},{"date":"2024-04-25","close":1607.7385},{"date":"2024-04-26","close":1607.7385},{"date":"2024-04-29","close":1607.7385},{"date":"2024-04-30","close":1607.7385},{"date":"2024-05-02","close":1607.7385},{"date":"2024-05-03","close":1607.7385},{"date":"2024-05-07","close":1607.7385},{"date":"2024-05-08","close":1607.7385},{"date":"2024-05-09","close":1607.7385},{"date":"2024-05-10","close":1607.7385},{"date":"2024-05-13","close":1607.7385},{"date":"2024-05-14","close":1607.7385},{"date":"2024-05-16","close":1607.7385},{"date":"2024-05-17","close":1607.7385},{"date":"2024-05-20","close":1607.7385},{"date":"2024-05-21","close":1607.7385},{"date":"2024-05-22","close":1607.7385},{"date":"2024-05-23","close":1607.7385},{"date":"2024-05-24","close":1607.7385},{"date":"2024-05-27","close":1607.7385},{"date":"2024-05-28","close":1607.7385},{"date":"2024-05-29","close":1607.7385},{"date":"2024-05-30","close":1607.7385},{"date":"2024-05-31","close":1607.7385},{"date":"2024-06-03","close":1607.7385},{"date":"2024-06-04","close":1607.7385},{"date":"2024-06-05","close":1607.7385},{"date":"2024-06-07","close":1607.7385},{"date":"2024-06-10","close":1607.7385},{"date":"2024-06-11","close":1607.7385},{"date":"2024-06-12","close":1607.7385},{"date":"2024-06-13","close":1607.7385},{"date":"2024-06-14","close":1607.7385},{"date":"2024-06-17","close":1607.7385},{"date":"2024-06-18","close":1607.7385},{"date":"2024-06-19","close":1607.7385},{"date":"2024-06-20","close":1607.7385},{"date":"2024-06-21","close":1607.7385},{"date":"2024-06-24","close":1607.7385},{"date":"2024-06-25","close":1607.7385},{"date":"2024-06-26","close":1607.7385},{"date":"2024-06-27","close":1607.7385},{"date":"2024-06-28","close":1607.7385},{"date":"2024-07-01","close":1607.7385},{"date":"2024-07-02","close":1607.7385},{"date":"2024-07-03","close":1607.7385},{"date":"2024-07-04","close":1607.7385},{"date":"2024-07-05","close":1607.7385},{"date":"2024-07-08","close":1607.7385},{"date":"2024-07-09","close":1607.7385},{"date":"2024-07-10","close":1607.7385},{"date":"2024-07-11","close":1607.7385},{"date":"2024-07-12","close":1607.7385},{"date":"2024-07-15","close":1607.7385},{"date":"2024-07-16","close":1607.7385},{"date":"2024-07-17","close":1607.7385},{"date":"2024-07-18","close":1607.7385},{"date":"2024-07-19","close":1607.7385},{"date":"2024-07-22","close":1607.7385},{"date":"2024-07-23","close":1607.7385},{"date":"2024-07-24","close":1607.7385},{"date":"2024-07-25","close":1607.7385},{"date":"2024-07-26","close":1607.7385},{"date":"2024-07-29","close":1607.7385},{"date":"2024-07-30","close":1607.7385},{"date":"2024-07-31","close":1607.7385},{"date":"2024-08-01","close":1607.7385},{"date":"2024-08-02","close":1607.7385},{"date":"2024-08-05","close":1607.7385},{"date":"2024-08-06","close":1607.7385},{"date":"2024-08-07","close":1607.7385},{"date":"2024-08-08","close":1607.7385},{"date":"2024-08-09","close":1607.7385},{"date":"2024-08-12","close":1607.7385},{"date":"2024-08-13","close":1607.7385},{"date":"2024-08-14","close":1607.7385},{"date":"2024-08-16","close":1607.7385},{"date":"2024-08-19","close":1607.7385},{"date":"2024-08-20","close":1607.7385},{"date":"2024-08-21","close":1607.7385},{"date":"2024-08-22","close":1607.7385},{"date":"2024-08-23","close":1607.7385},{"date":"2024-08-26","close":1607.7385},{"date":"2024-08-27","close":1607.7385},{"date":"2024-08-28","close":1607.7385},{"date":"2024-08-29","close":1607.7385},{"date":"2024-08-30","close":1607.7385},{"date":"2024-09-02","close":1607.7385},{"date":"2024-09-03","close":1607.7385},{"date":"2024-09-04","close":1607.7385},{"date":"2024-09-05","close":1607.7385},{"date":"2024-09-06","close":1607.7385},{"date":"2024-09-09","close":1607.7385},{"date":"2024-09-10","close":1607.7385},{"date":"2024-09-11","close":2171.1711},{"date":"2024-09-12","close":2171.1711},{"date":"2024-09-13","close":2171.1711},{"date":"2024-09-19","close":1607.7385},{"date":"2024-09-20","close":1607.7385},{"date":"2024-09-23","close":1607.7385},{"date":"2024-09-24","close":4200.0},{"date":"2024-09-25","close":4200.0},{"date":"2024-09-26","close":4200.0},{"date":"2024-09-27","close":4200.0},{"date":"2024-09-30","close":4200.0},{"date":"2024-10-02","close":4200.0},{"date":"2024-10-04","close":4200.0},{"date":"2024-10-07","close":4200.0},{"date":"2024-10-08","close":4200.0},{"date":"2024-10-10","close":4200.0},{"date":"2024-10-11","close":4200.0},{"date":"2024-10-14","close":4200.0},{"date":"2024-10-15","close":4200.0},{"date":"2024-10-16","close":4200.0},{"date":"2024-10-17","close":4200.0},{"date":"2024-10-18","close":4200.0},{"date":"2024-10-21","close":4200.0},{"date":"2024-10-22","close":4200.0},{"date":"2024-10-23","close":4200.0},{"date":"2024-10-24","close":4200.0},{"date":"2024-10-25","close":4200.0},{"date":"2024-10-28","close":4200.0},{"date":"2024-10-29","close":4200.0},{"date":"2024-10-30","close":4200.0},{"date":"2024-10-31","close":4200.0},{"date":"2024-11-01","close":4200.0},{"date":"2024-11-04","close":4200.0},{"date":"2024-11-05","close":4200.0},{"date":"2024-11-06","close":4200.0},{"date":"2024-11-07","close":4200.0},{"date":"2024-11-08","close":4200.0},{"date":"2024-11-11","close":4200.0},{"date":"2024-11-12","close":4200.0},{"date":"2024-11-13","close":4200.0},{"date":"2024-11-14","close":4200.0},{"date":"2024-11-15","close":4200.0},{"date":"2024-11-18","close":4200.0},{"date":"2024-11-19","close":4200.0},{"date":"2024-11-20","close":4200.0},{"date":"2024-11-21","close":4200.0},{"date":"2024-11-22","close":4200.0},{"date":"2024-11-25","close":4200.0},{"date":"2024-11-26","close":4200.0},{"date":"2024-11-27","close":4200.0},{"date":"2024-11-28","close":4200.0},{"date":"2024-11-29","close":4200.0},{"date":"2024-12-02","close":4200.0},{"date":"2024-12-03","close":4200.0},{"date":"2024-12-04","close":4200.0},{"date":"2024-12-05","close":4200.0},{"date":"2024-12-06","close":4200.0},{"date":"2024-12-09","close":4200.0},{"date":"2024-12-10","close":4200.0},{"date":"2024-12-11","close":4200.0},{"date":"2024-12-12","close":4200.0},{"date":"2024-12-13","close":4200.0},{"date":"2024-12-16","close":4200.0},{"date":"2024-12-17","close":4200.0},{"date":"2024-12-18","close":4200.0},{"date":"2024-12-19","close":4200.0},{"date":"2024-12-20","close":4200.0},{"date":"2024-12-23","close":4200.0},{"date":"2024-12-24","close":4200.0},{"date":"2024-12-26","close":4200.0},{"date":"2024-12-27","close":4200.0},{"date":"2024-12-30","close":4200.0},{"date":"2025-01-02","close":4200.0},{"date":"2025-01-03","close":4200.0},{"date":"2025-01-06","close":4200.0},{"date":"2025-01-07","close":4200.0},{"date":"2025-01-08","close":4200.0},{"date":"2025-01-09","close":4200.0},{"date":"2025-01-10","close":4200.0},{"date":"2025-01-13","close":4200.0},{"date":"2025-01-14","close":4200.0},{"date":"2025-01-15","close":4200.0},{"date":"2025-01-16","close":4200.0},{"date":"2025-01-17","close":4200.0},{"date":"2025-01-20","close":4200.0},{"date":"2025-01-21","close":4200.0},{"date":"2025-01-22","close":4200.0},{"date":"2025-01-23","close":4200.0},{"date":"2025-01-24","close":4200.0},{"date":"2025-01-31","close":4200.0},{"date":"2025-02-03","close":4200.0},{"date":"2025-02-04","close":4200.0},{"date":"2025-02-05","close":4200.0},{"date":"2025-02-06","close":4200.0},{"date":"2025-02-07","close":4200.0},{"date":"2025-02-10","close":4200.0},{"date":"2025-02-11","close":4200.0},{"date":"2025-02-12","close":4200.0},{"date":"2025-02-13","close":4200.0},{"date":"2025-02-14","close":4200.0},{"date":"2025-02-17","close":4200.0},{"date":"2025-02-18","close":4200.0},{"date":"2025-02-19","close":4200.0},{"date":"2025-02-20","close":4200.0},{"date":"2025-02-21","close":4200.0},{"date":"2025-02-24","close":4200.0},{"date":"2025-02-25","close":4200.0},{"date":"2025-02-26","close":4200.0},{"date":"2025-02-27","close":4200.0},{"date":"2025-02-28","close":4200.0},{"date":"2025-03-04","close":4200.0},{"date":"2025-03-05","close":4200.0},{"date":"2025-03-06","close":4200.0},{"date":"2025-03-07","close":4200.0},{"date":"2025-03-10","close":4200.0},{"date":"2025-03-11","close":4200.0},{"date":"2025-03-12","close":4200.0},{"date":"2025-03-13","close":4200.0},{"date":"2025-03-14","close":4200.0},{"date":"2025-03-17","close":4200.0},{"date":"2025-03-18","close":4200.0},{"date":"2025-03-19","close":4200.0},{"date":"2025-03-20","close":4200.0},{"date":"2025-03-21","close":4200.0},{"date":"2025-03-24","close":4200.0},{"date":"2025-03-25","close":4200.0},{"date":"2025-03-26","close":4200.0},{"date":"2025-03-27","close":4200.0},{"date":"2025-03-28","close":4200.0},{"date":"2025-03-31","close":4200.0},{"date":"2025-04-01","close":4200.0},{"date":"2025-04-02","close":4200.0},{"date":"2025-04-03","close":4200.0},{"date":"2025-04-04","close":4200.0},{"date":"2025-04-07","close":4200.0},{"date":"2025-04-08","close":4200.0},{"date":"2025-04-09","close":4200.0},{"date":"2025-04-10","close":4200.0},{"date":"2025-04-11","close":4200.0},{"date":"2025-04-14","close":4200.0},{"date":"2025-04-15","close":4200.0},{"date":"2025-04-16","close":4200.0},{"date":"2025-04-17","close":4200.0},{"date":"2025-04-18","close":4200.0},{"date":"2025-04-21","close":4200.0},{"date":"2025-04-22","close":4200.0},{"date":"2025-04-23","close":4200.0},{"date":"2025-04-24","close":4200.0},{"date":"2025-04-25","close":4200.0},{"date":"2025-04-28","close":4200.0},{"date":"2025-04-29","close":4200.0},{"date":"2025-04-30","close":4200.0},{"date":"2025-05-02","close":4200.0},{"date":"2025-05-07","close":4200.0},{"date":"2025-05-08","close":4200.0},{"date":"2025-05-09","close":4200.0},{"date":"2025-05-12","close":4200.0},{"date":"2025-05-13","close":4200.0},{"date":"2025-05-14","close":4200.0},{"date":"2025-05-15","close":4200.0},{"date":"2025-05-16","close":4200.0},{"date":"2025-05-19","close":4200.0},{"date":"2025-05-20","close":4200.0},{"date":"2025-05-21","close":4200.0},{"date":"2025-05-22","close":4200.0},{"date":"2025-05-23","close":4200.0},{"date":"2025-05-26","close":4200.0},{"date":"2025-05-27","close":4200.0},{"date":"2025-05-28","close":4200.0},{"date":"2025-05-29","close":4200.0},{"date":"2025-05-30","close":4200.0},{"date":"2025-06-02","close":4200.0},{"date":"2025-06-04","close":4200.0},{"date":"2025-06-05","close":4200.0},{"date":"2025-06-09","close":4200.0},{"date":"2025-06-10","close":4200.0},{"date":"2025-06-11","close":4200.0},{"date":"2025-06-12","close":4200.0},{"date":"2025-06-13","close":4200.0},{"date":"2025-06-16","close":4200.0},{"date":"2025-06-17","close":4200.0},{"date":"2025-06-18","close":4200.0},{"date":"2025-06-19","close":4200.0},{"date":"2025-06-20","close":4200.0},{"date":"2025-06-23","close":4200.0},{"date":"2025-06-24","close":4200.0},{"date":"2025-06-25","close":4200.0},{"date":"2025-06-26","close":4200.0},{"date":"2025-06-27","close":4200.0},{"date":"2025-06-30","close":4200.0},{"date":"2025-07-01","close":4200.0},{"date":"2025-07-02","close":4200.0},{"date":"2025-07-03","close":4200.0},{"date":"2025-07-04","close":4200.0},{"date":"2025-07-07","close":4200.0},{"date":"2025-07-08","close":4200.0},{"date":"2025-07-09","close":4200.0},{"date":"2025-07-10","close":4200.0},{"date":"2025-07-11","close":4200.0},{"date":"2025-07-14","close":4200.0},{"date":"2025-07-15","close":4200.0},{"date":"2025-07-16","close":4200.0},{"date":"2025-07-17","close":4200.0},{"date":"2025-07-18","close":4200.0},{"date":"2025-07-21","close":4200.0},{"date":"2025-07-22","close":4200.0},{"date":"2025-07-23","close":4200.0},{"date":"2025-07-24","close":4200.0},{"date":"2025-07-25","close":4200.0},{"date":"2025-07-28","close":4200.0},{"date":"2025-07-29","close":4200.0},{"date":"2025-07-30","close":4200.0},{"date":"2025-07-31","close":4200.0},{"date":"2025-08-01","close":4200.0},{"date":"2025-08-04","close":4200.0},{"date":"2025-08-05","close":4200.0},{"date":"2025-08-06","close":4200.0},{"date":"2025-08-07","close":4200.0},{"date":"2025-08-08","close":4200.0},{"date":"2025-08-11","close":4200.0},{"date":"2025-08-12","close":4200.0},{"date":"2025-08-13","close":4200.0},{"date":"2025-08-14","close":4200.0},{"date":"2025-08-18","close":4200.0},{"date":"2025-08-19","close":4200.0},{"date":"2025-08-20","close":4200.0},{"date":"2025-08-21","close":4200.0},{"date":"2025-08-22","close":4200.0},{"date":"2025-08-25","close":4200.0},{"date":"2025-08-26","close":4200.0},{"date":"2025-08-27","close":4200.0},{"date":"2025-08-28","close":4200.0},{"date":"2025-08-29","close":4200.0},{"date":"2025-09-01","close":4200.0},{"date":"2025-09-02","close":4200.0},{"date":"2025-09-03","close":4200.0},{"date":"2025-09-04","close":4200.0},{"date":"2025-09-05","close":4200.0},{"date":"2025-09-08","close":4200.0},{"date":"2025-09-09","close":4200.0},{"date":"2025-09-10","close":4200.0},{"date":"2025-09-11","close":4200.0},{"date":"2025-09-12","close":4200.0},{"date":"2025-09-15","close":4200.0},{"date":"2025-09-16","close":4200.0},{"date":"2025-09-17","close":4200.0},{"date":"2025-09-18","close":4200.0},{"date":"2025-09-19","close":4200.0},{"date":"2025-09-22","close":4200.0},{"date":"2025-09-23","close":4200.0},{"date":"2025-09-24","close":4200.0},{"date":"2025-09-25","close":4200.0},{"date":"2025-09-26","close":4200.0},{"date":"2025-09-29","close":4200.0},{"date":"2025-09-30","close":4200.0},{"date":"2025-10-01","close":4200.0},{"date":"2025-10-02","close":4200.0},{"date":"2025-10-10","close":4200.0},{"date":"2025-10-13","close":4200.0},{"date":"2025-10-14","close":4200.0},{"date":"2025-10-15","close":4200.0},{"date":"2025-10-16","close":4200.0},{"date":"2025-10-17","close":4200.0},{"date":"2025-10-20","close":4200.0},{"date":"2025-10-21","close":4200.0},{"date":"2025-10-22","close":4200.0},{"date":"2025-10-23","close":4200.0},{"date":"2025-10-24","close":4200.0},{"date":"2025-10-27","close":4200.0},{"date":"2025-10-28","close":4200.0},{"date":"2025-10-29","close":4200.0},{"date":"2025-10-30","close":4200.0},{"date":"2025-10-31","close":4200.0},{"date":"2025-11-03","close":4200.0},{"date":"2025-11-04","close":4200.0},{"date":"2025-11-05","close":4200.0},{"date":"2025-11-06","close":4200.0},{"date":"2025-11-07","close":4200.0},{"date":"2025-11-10","close":4200.0},{"date":"2025-11-11","close":4200.0},{"date":"2025-11-12","close":4200.0},{"date":"2025-11-13","close":4200.0},{"date":"2025-11-14","close":4200.0},{"date":"2025-11-17","close":4200.0},{"date":"2025-11-18","close":4200.0},{"date":"2025-11-19","close":4200.0},{"date":"2025-11-20","close":4200.0},{"date":"2025-11-21","close":4200.0},{"date":"2025-11-24","close":4200.0},{"date":"2025-11-25","close":4200.0},{"date":"2025-11-26","close":4200.0},{"date":"2025-11-27","close":4200.0},{"date":"2025-11-28","close":4200.0},{"date":"2025-12-01","close":4200.0},{"date":"2025-12-02","close":4200.0},{"date":"2025-12-03","close":4200.0},{"date":"2025-12-04","close":4200.0},{"date":"2025-12-05","close":4200.0},{"date":"2025-12-08","close":4200.0},{"date":"2025-12-09","close":4200.0},{"date":"2025-12-10","close":4200.0},{"date":"2025-12-11","close":4200.0},{"date":"2025-12-12","close":4200.0},{"date":"2025-12-15","close":4200.0},{"date":"2025-12-16","close":4200.0},{"date":"2025-12-17","close":4200.0},{"date":"2025-12-18","close":4200.0},{"date":"2025-12-19","close":4200.0},{"date":"2025-12-22","close":4200.0},{"date":"2025-12-23","close":4200.0},{"date":"2025-12-24","close":4200.0},{"date":"2025-12-26","close":4200.0},{"date":"2025-12-29","close":4200.0},{"date":"2025-12-30","close":4200.0},{"date":"2026-01-02","close":4200.0},{"date":"2026-01-05","close":4200.0},{"date":"2026-01-06","close":4200.0},{"date":"2026-01-07","close":4200.0},{"date":"2026-01-08","close":4200.0},{"date":"2026-01-09","close":4200.0},{"date":"2026-01-12","close":4200.0},{"date":"2026-01-13","close":4200.0},{"date":"2026-01-14","close":4200.0},{"date":"2026-01-15","close":4200.0},{"date":"2026-01-16","close":4200.0},{"date":"2026-01-19","close":4200.0},{"date":"2026-01-20","close":4200.0},{"date":"2026-01-21","close":4200.0},{"date":"2026-01-22","close":4200.0},{"date":"2026-01-23","close":4200.0},{"date":"2026-01-26","close":4200.0},{"date":"2026-01-27","close":4200.0},{"date":"2026-01-28","close":4200.0},{"date":"2026-01-29","close":4200.0},{"date":"2026-01-30","close":4200.0},{"date":"2026-02-02","close":4200.0},{"date":"2026-02-03","close":4200.0},{"date":"2026-02-04","close":4200.0},{"date":"2026-02-05","close":4200.0},{"date":"2026-02-06","close":4200.0},{"date":"2026-02-09","close":4200.0},{"date":"2026-02-10","close":4200.0},{"date":"2026-02-11","close":4200.0},{"date":"2026-02-12","close":4200.0},{"date":"2026-02-13","close":4200.0},{"date":"2026-02-19","close":4200.0},{"date":"2026-02-20","close":4200.0},{"date":"2026-02-23","close":4200.0},{"date":"2026-02-24","close":4200.0},{"date":"2026-02-25","close":4200.0},{"date":"2026-02-26","close":4200.0},{"date":"2026-02-27","close":4200.0},{"date":"2026-03-03","close":4200.0},{"date":"2026-03-04","close":4200.0},{"date":"2026-03-05","close":4200.0},{"date":"2026-03-06","close":4200.0},{"date":"2026-03-09","close":4200.0},{"date":"2026-03-10","close":4200.0},{"date":"2026-03-11","close":4200.0},{"date":"2026-03-12","close":4200.0},{"date":"2026-03-13","close":4200.0},{"date":"2026-03-16","close":4200.0},{"date":"2026-03-17","close":4200.0},{"date":"2026-03-18","close":4200.0},{"date":"2026-03-19","close":4200.0},{"date":"2026-03-20","close":4200.0},{"date":"2026-03-23","close":4200.0},{"date":"2026-03-24","close":4200.0},{"date":"2026-03-25","close":4200.0},{"date":"2026-03-26","close":4200.0},{"date":"2026-03-27","close":4200.0},{"date":"2026-03-30","close":4200.0},{"date":"2026-03-31","close":4200.0},{"date":"2026-04-01","close":4200.0},{"date":"2026-04-02","close":4200.0},{"date":"2026-04-03","close":4200.0},{"date":"2026-04-06","close":4200.0},{"date":"2026-04-07","close":4200.0},{"date":"2026-04-08","close":4200.0},{"date":"2026-04-09","close":4200.0},{"date":"2026-04-10","close":4200.0},{"date":"2026-04-13","close":4200.0},{"date":"2026-04-14","close":4200.0},{"date":"2026-04-15","close":4200.0},{"date":"2026-04-16","close":4200.0},{"date":"2026-04-17","close":4200.0},{"date":"2026-04-20","close":4200.0},{"date":"2026-04-21","close":4200.0},{"date":"2026-04-22","close":4200.0},{"date":"2026-04-23","close":4200.0},{"date":"2026-04-24","close":4200.0},{"date":"2026-04-27","close":4200.0},{"date":"2026-04-28","close":4200.0},{"date":"2026-04-29","close":4200.0},{"date":"2026-04-30","close":4200.0},{"date":"2026-05-04","close":4200.0},{"date":"2026-05-06","close":4200.0},{"date":"2026-05-07","close":4200.0},{"date":"2026-05-08","close":4200.0},{"date":"2026-05-11","close":4200.0},{"date":"2026-05-12","close":4200.0},{"date":"2026-05-13","close":4200.0},{"date":"2026-05-14","close":4200.0},{"date":"2026-05-15","close":4200.0},{"date":"2026-05-18","close":4200.0},{"date":"2026-05-19","close":4200.0},{"date":"2026-05-20","close":4200.0},{"date":"2026-05-21","close":4200.0},{"date":"2026-05-22","close":4200.0},{"date":"2026-05-26","close":4200.0},{"date":"2026-05-27","close":4200.0},{"date":"2026-05-28","close":4200.0},{"date":"2026-05-29","close":4200.0},{"date":"2026-06-01","close":4200.0},{"date":"2026-06-02","close":4200.0},{"date":"2026-06-04","close":4200.0},{"date":"2026-06-05","close":4200.0},{"date":"2026-06-08","close":4200.0},{"date":"2026-06-09","close":4200.0},{"date":"2026-06-10","close":4200.0},{"date":"2026-06-11","close":4200.0},{"date":"2026-06-12","close":4200.0},{"date":"2026-06-15","close":4200.0},{"date":"2026-06-16","close":4200.0},{"date":"2026-06-17","close":4200.0},{"date":"2026-06-18","close":4200.0},{"date":"2026-06-19","close":4200.0},{"date":"2026-06-22","close":4200.0},{"date":"2026-06-23","close":4200.0},{"date":"2026-06-24","close":4200.0},{"date":"2026-06-25","close":4200.0},{"date":"2026-06-26","close":4200.0},{"date":"2026-06-29","close":4200.0},{"date":"2026-06-30","close":4200.0},{"date":"2026-07-01","close":4200.0},{"date":"2026-07-02","close":4200.0},{"date":"2026-07-03","close":4200.0},{"date":"2026-07-06","close":4200.0},{"date":"2026-07-07","close":4200.0},{"date":"2026-07-08","close":4200.0},{"date":"2026-07-09","close":4200.0},{"date":"2026-07-10","close":4200.0},{"date":"2026-07-13","close":4200.0},{"date":"2026-07-14","close":4200.0},{"date":"2026-07-15","close":4200.0},{"date":"2026-07-16","close":4200.0},{"date":"2026-07-20","close":4200.0},{"date":"2026-07-21","close":4200.0},{"date":"2026-07-22","close":4200.0},{"date":"2026-07-23","close":4200.0},{"date":"2026-07-24","close":4200.0},{"date":"2026-07-27","close":4200.0},{"date":"2026-07-28","close":4200.0},{"date":"2026-07-29","close":4200.0},{"date":"2026-07-30","close":4200.0},{"date":"2026-07-31","close":4200.0},{"date":"2026-08-03","close":4200.0},{"date":"2026-08-04","close":4200.0},{"date":"2026-08-05","close":4200.0},{"date":"2026-08-06","close":4200.0},{"date":"2026-08-07","close":4200.0},{"date":"2026-08-10","close":4200.0},{"date":"2026-08-11","close":4200.0},{"date":"2026-08-12","close":4200.0},{"date":"2026-08-13","close":4200.0},{"date":"2026-08-14","close":4200.0},{"date":"2026-08-18","close":4200.0},{"date":"2026-08-19","close":4200.0},{"date":"2026-08-20","close":4200.0},{"date":"2026-08-21","close":4200.0},{"date":"2026-08-24","close":4200.0},{"date":"2026-08-25","close":4200.0},{"date":"2026-08-26","close":4200.0},{"date":"2026-08-27","close":4200.0},{"date":"2026-08-28","close":4200.0},{"date":"2026-08-31","close":4200.0},{"date":"2026-09-01","close":4200.0},{"date":"2026-09-02","close":4200.0},{"date":"2026-09-03","close":4200.0},{"date":"2026-09-04","close":4200.0},{"date":"2026-09-07","close":4200.0},{"date":"2026-09-08","close":4200.0},{"date":"2026-09-09","close":4200.0},{"date":"2026-09-10","close":4200.0},{"date":"2026-09-11","close":4200.0},{"date":"2026-09-14","close":4200.0},{"date":"2026-09-15","close":4200.0},{"date":"2026-09-16","close":4200.0},{"date":"2026-09-17","close":4200.0},{"date":"2026-09-18","close":4200.0},{"date":"2026-09-21","close":4200.0},{"date":"2026-09-22","close":4200.0},{"date":"2026-09-23","close":4200.0},{"date":"2026-09-28","close":4200.0},{"date":"2026-09-29","close":4200.0},{"date":"2026-09-30","close":4200.0},{"date":"2026-10-01","close":4200.0},{"date":"2026-10-02","close":4200.0},{"date":"2026-10-06","close":4200.0},{"date":"2026-10-07","close":4200.0},{"date":"2026-10-08","close":4200.0},{"date":"2026-10-12","close":4200.0},{"date":"2026-10-13","close":4200.0},{"date":"2026-10-14","close":4200.0},{"date":"2026-10-15","close":4200.0},{"date":"2026-10-16","close":4200.0},{"date":"2026-10-19","close":4200.0},{"date":"2026-10-20","close":4200.0},{"date":"2026-10-21","close":4200.0},{"date":"2026-10-22","close":4200.0},{"date":"2026-10-23","close":4200.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-10-21","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-10-20","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-10-19","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-10-16","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-10-15","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-10-14","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-10-13","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-10-12","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-10-08","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-10-07","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-10-06","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-10-02","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-10-01","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-30","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-29","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-28","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-23","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-22","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-21","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-18","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-17","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-16","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-15","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-14","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-11","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-10","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-09","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-08","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-07","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0}],"comment":"외국인 중립, 기관 중립","periods":{"d1":{"retail_net":0,"foreign_net":0,"institution_net":0},"d3":{"retail_net":0,"foreign_net":0,"institution_net":0},"d7":{"retail_net":0,"foreign_net":0,"institution_net":0},"d14":{"retail_net":0,"foreign_net":0,"institution_net":0},"d30":{"retail_net":0,"foreign_net":0,"institution_net":0}},"analysis":"최근 5일 외국인 순매수 0.00, 기관 순매수 0.00. 30일 누적: 외국인 0.00, 기관 0.00.","foreign_flow":0,"foreign_trend":"중립","institution_trend":"중립","institutional_flow":0},"insider_trades":[],"price_analysis":{"current":4200.0,"low_30d":4200.0,"high_30d":4200.0,"change_1d":0.0,"change_7d":0.0,"change_30d":0.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":6.65,"per":1.53,"quarter":"2024-Q4"},{"pbr":6.29,"per":1.5,"quarter":"2025-Q1"},{"pbr":6.22,"per":1.36,"quarter":"2025-Q2"},{"pbr":5.74,"per":1.4,"quarter":"2025-Q3"},{"pbr":5.42,"per":30.24,"quarter":"2025-Q4"},{"pbr":5.46,"per":31.57,"quarter":"2026-Q1"},{"pbr":5.61,"per":74.39,"quarter":"2026-Q2"},{"pbr":5.61,"per":null,"quarter":"현재"}],"timeline":[{"close":4200.0,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":4200.0,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":4200.0,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":4200.0,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":4200.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":4200.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":4200.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":5.91,"pbr_5y_low":5.42,"per_5y_avg":20.28,"per_5y_low":1.36,"current_pbr":5.61,"current_per":null,"pbr_5y_high":6.65,"per_5y_high":74.39,"pbr_5y_median":5.74,"per_5y_median":1.53,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":42.9,"per_percentile":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},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["추가 분석 필요"],"verdict_en":null,"legacy_score":null,"risk_factors":["RSI 100 과매수 구간","적자 상태 (ROE 음수)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Consumer Cyclical","industry":"AUTO PARTS"},"investment_grade":{"growth":{"grade":"F","reason":"매출 -45.6%"},"momentum":{"grade":"C","reason":"RSI 100"},"valuation":{"grade":"C","reason":"적자 (EPS -63, PBR 5.61x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE -15.3%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":-9.17,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":-15.27,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":6.1,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.67,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","threshold":"≤ 1.0","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":false,"unit":"%","value":0.12,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":6.89,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":0.47,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":6.65,"per":1.53,"close":4200.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":6.29,"per":1.5,"close":4200.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":6.22,"per":1.36,"close":4200.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":5.74,"per":1.4,"close":4200.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":5.42,"per":30.24,"close":4200.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":5.46,"per":31.57,"close":4200.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":5.61,"per":74.39,"close":4200.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","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"}],"key_metrics":[{"label":"PBR","value":"5.6배"},{"label":"ROE","value":"-15.3%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":-63.0,"pbr":null,"per":null,"roa":-0.09167585701429484,"roe":-0.15267807733584748,"revenue":7815513602.0,"market_cap":null,"net_income":-4737127327.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.0012180061970033533,"total_assets":51672572052.0,"total_equity":31026899275.0,"profit_margin":-0.6061184930684227,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-1910947440.0,"operating_margin":-0.24450695594861305},{"eps":4.05,"pbr":4.81,"per":37.5,"roa":0.003207747680012439,"roe":0.005261370621149499,"revenue":14362494682.0,"market_cap":174000000000.0,"net_income":167820630.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.1284518166828032,"total_assets":52317278895.0,"total_equity":31896751262.0,"profit_margin":0.011684643490961467,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":281541667.0,"operating_margin":0.019602560226034137},{"eps":45.75,"pbr":null,"per":null,"roa":0.03700298928821394,"roe":0.05904985780245818,"revenue":13235395240.0,"market_cap":null,"net_income":1895562687.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.19806383371744327,"total_assets":51227285240.0,"total_equity":32101054220.0,"profit_margin":0.14321919766107416,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":531246278.0,"operating_margin":0.040138301000220075},{"eps":69.66,"pbr":null,"per":null,"roa":0.05018309848313976,"roe":0.09513768409225135,"revenue":10302955359.0,"market_cap":null,"net_income":2886336997.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.263610611456984,"total_assets":57516117662.0,"total_equity":30338524892.0,"profit_margin":0.2801465110181887,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":4248147888.0,"operating_margin":0.4123232354189607},{"eps":13.56,"pbr":null,"per":null,"roa":0.008933340493709913,"roe":0.020108329702072485,"revenue":6855602097.0,"market_cap":null,"net_income":562087995.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.14716246767610497,"total_assets":62920247515.0,"total_equity":27952992781.0,"profit_margin":0.0819895885214763,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-1705354536.0,"operating_margin":-0.2487534299498304},{"eps":9.92,"pbr":null,"per":null,"roa":0.005984013052489133,"roe":0.014856633848341879,"revenue":9776989657.0,"market_cap":null,"net_income":411184753.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.23647835899515876,"total_assets":68713879698.0,"total_equity":27676845051.0,"profit_margin":0.04205637598333812,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":153515314.0,"operating_margin":0.0157016954487712},{"eps":2910.02,"pbr":null,"per":null,"roa":1.8253044820229962,"roe":4.609076198756046,"revenue":7141284611.0,"market_cap":null,"net_income":120582600600.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":-0.3718359347994344,"total_assets":66061636175.0,"total_equity":26161988954.0,"profit_margin":16.885281454020458,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-4226481651.0,"operating_margin":-0.5918377268551634},{"eps":156.22,"pbr":null,"per":null,"roa":0.0745934205321957,"roe":null,"revenue":7149132730.0,"market_cap":null,"net_income":6473274740.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.14026479754558985,"total_assets":86780773610.0,"total_equity":-136417526916.0,"profit_margin":0.9054629399781755,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-1262280957.0,"operating_margin":-0.17656420780986115},{"eps":-273.35,"pbr":null,"per":null,"roa":-0.21882789558054958,"roe":null,"revenue":8943849969.0,"market_cap":null,"net_income":-11326763728.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.12002398717786453,"total_assets":51761059521.0,"total_equity":-142629586922.0,"profit_margin":-1.266430426187754,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-1798792916.0,"operating_margin":-0.2011206496346361},{"eps":-53.06,"pbr":null,"per":null,"roa":-0.04372937334216826,"roe":null,"revenue":9146110992.0,"market_cap":null,"net_income":-2198731178.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.1868330765387239,"total_assets":50280418171.0,"total_equity":-130940985309.0,"profit_margin":-0.2404006664606635,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-1276546066.0,"operating_margin":-0.1395725535275682},{"eps":-2863.64,"pbr":null,"per":null,"roa":-1.5976293030561737,"roe":null,"revenue":null,"market_cap":null,"net_income":-118660915103.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":null,"total_assets":74273121353.0,"total_equity":-127983096130.0,"profit_margin":null,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-13561113265.0,"operating_margin":null},{"eps":-158.0,"pbr":null,"per":null,"roa":-0.10923827813509736,"roe":null,"revenue":93390512751.0,"market_cap":null,"net_income":-34111738424.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":-0.0435364150300852,"total_assets":312269096569.0,"total_equity":-7755485504.0,"profit_margin":-0.36525914056119946,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-11562525802.0,"operating_margin":-0.12380835548925918}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":2739.83,"per":1.53,"date":"2024-12","close":4200.0,"source":"reported"},{"eps":2739.83,"per":1.53,"date":"2025-01","close":4200.0,"source":"reported"},{"eps":2739.83,"per":1.53,"date":"2025-02","close":4200.0,"source":"reported"},{"eps":2802.81,"per":1.5,"date":"2025-03","close":4200.0,"source":"reported"},{"eps":2802.81,"per":1.5,"date":"2025-04","close":4200.0,"source":"reported"},{"eps":2802.81,"per":1.5,"date":"2025-05","close":4200.0,"source":"reported"},{"eps":3089.72,"per":1.36,"date":"2025-06","close":4200.0,"source":"reported"},{"eps":3089.72,"per":1.36,"date":"2025-07","close":4200.0,"source":"reported"},{"eps":3089.72,"per":1.36,"date":"2025-08","close":4200.0,"source":"reported"},{"eps":3003.16,"per":1.4,"date":"2025-09","close":4200.0,"source":"reported"},{"eps":3003.16,"per":1.4,"date":"2025-10","close":4200.0,"source":"reported"},{"eps":3003.16,"per":1.4,"date":"2025-11","close":4200.0,"source":"reported"},{"eps":138.89,"per":30.24,"date":"2025-12","close":4200.0,"source":"reported"},{"eps":138.89,"per":30.24,"date":"2026-01","close":4200.0,"source":"reported"},{"eps":138.89,"per":30.24,"date":"2026-02","close":4200.0,"source":"reported"},{"eps":133.02,"per":31.57,"date":"2026-03","close":4200.0,"source":"reported"},{"eps":133.02,"per":31.57,"date":"2026-04","close":4200.0,"source":"reported"},{"eps":133.02,"per":31.57,"date":"2026-05","close":4200.0,"source":"reported"},{"eps":56.46,"per":74.39,"date":"2026-06","close":4200.0,"source":"reported"},{"eps":56.46,"per":74.39,"date":"2026-07","close":4200.0,"source":"reported"},{"eps":56.46,"per":74.39,"date":"2026-08","close":4200.0,"source":"reported"},{"eps":56.46,"per":74.39,"date":"2026-09","close":4200.0,"source":"reported"},{"eps":56.46,"per":74.39,"date":"2026-10","close":4200.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":24.99,"std":28.79,"count":23,"current":74.39,"lower_1sd":0.0,"upper_1sd":53.78},"quarterly_eps_canonical_enabled":false,"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":"DH오토넥스","phase":"above-fold","symbol_resolved":true}