{"status":"ok","report":{"meta":{"sections":{"prices":{"as_of":"2026-10-23","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-10-23","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":"2026-10-23","status":"available"}},"generated_at":"2026-10-24T09:45:44.130878+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-20.0,"direction":"higher_better","percentile":30},{"name":"영업이익 성장률","note":"적자 확대","unit":"%","value":-40.0,"direction":"higher_better","percentile":21}],"summary":"매출 -20.0%","percentile":26},"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 -304원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -304, PBR 1.42x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":-4.34,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":-46.0,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":-77.79,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":-1.59,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE -4.3%","percentile":null},"financial_health":{"grade":"F","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.12,"rating":"poor","direction":"higher_better","percentile":15},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":1.71,"rating":"poor","direction":"lower_better","percentile":22},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":-3.2,"rating":"poor","direction":"higher_better","percentile":12},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.0,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 0.1x, 순차입금비율 1.7x","percentile":15}},"signals":[],"summary":"금양(001570)은 Basic Materials 섹터 KR 시장 종목입니다, 시가총액 6333.00억. 현재가 9,900원, 전일 대비 +0.0%, 30일 +0.0%. ROE -4.3%. 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":9900.0,"sma_60":9900.0,"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 9900, SMA60 9900 — 혼조세입니다.","bb_lower":9900.0,"bb_upper":9900.0,"macd_signal":0.0},"change_pct":0.0,"chart_data":[{"date":"2024-10-24","open":44250,"high":44850,"low":42450,"close":42600,"volume":371994,"rsi_14":34.4,"sma_20":50917.5,"sma_60":54247.5,"sma_120":70283.75},{"date":"2024-10-25","open":43000,"high":44750,"low":42400,"close":43250,"volume":284320,"rsi_14":40.04,"sma_20":50250.0,"sma_60":53861.67,"sma_120":69884.17},{"date":"2024-10-28","open":43100,"high":44400,"low":42500,"close":44100,"volume":299019,"rsi_14":27.91,"sma_20":49640.0,"sma_60":53488.33,"sma_120":69485.0},{"date":"2024-10-29","open":44100,"high":44100,"low":44100,"close":44100,"volume":0,"rsi_14":29.13,"sma_20":48985.0,"sma_60":53115.0,"sma_120":69071.67},{"date":"2024-10-30","open":35300,"high":41050,"low":35100,"close":38250,"volume":1806622,"rsi_14":14.26,"sma_20":48072.5,"sma_60":52600.83,"sma_120":68606.25},{"date":"2024-10-31","open":37100,"high":41500,"low":36500,"close":41500,"volume":1311655,"rsi_14":27.48,"sma_20":47532.5,"sma_60":52139.17,"sma_120":68189.58},{"date":"2024-11-01","open":44100,"high":48950,"low":42800,"close":43800,"volume":2326116,"rsi_14":36.38,"sma_20":47152.5,"sma_60":51744.17,"sma_120":67761.25},{"date":"2024-11-04","open":44000,"high":45400,"low":43200,"close":43950,"volume":486751,"rsi_14":38.48,"sma_20":46930.0,"sma_60":51336.67,"sma_120":67260.83},{"date":"2024-11-05","open":43600,"high":46350,"low":42400,"close":45000,"volume":632023,"rsi_14":43.66,"sma_20":46500.0,"sma_60":50981.67,"sma_120":66765.0},{"date":"2024-11-06","open":45300,"high":45300,"low":41000,"close":42450,"volume":713782,"rsi_14":34.52,"sma_20":45987.5,"sma_60":50754.17,"sma_120":66281.25},{"date":"2024-11-07","open":41300,"high":41600,"low":39700,"close":41000,"volume":473328,"rsi_14":32.67,"sma_20":45272.5,"sma_60":50360.83,"sma_120":65803.75},{"date":"2024-11-08","open":41050,"high":42700,"low":41050,"close":41400,"volume":374047,"rsi_14":38.53,"sma_20":44722.5,"sma_60":50010.83,"sma_120":65348.75},{"date":"2024-11-11","open":38700,"high":39500,"low":37000,"close":38100,"volume":954741,"rsi_14":35.82,"sma_20":44102.5,"sma_60":49655.83,"sma_120":64868.75},{"date":"2024-11-12","open":38500,"high":39100,"low":37100,"close":37100,"volume":489753,"rsi_14":35.6,"sma_20":43487.5,"sma_60":49252.5,"sma_120":64372.08},{"date":"2024-11-13","open":36200,"high":36450,"low":34300,"close":34300,"volume":610450,"rsi_14":33.79,"sma_20":42805.0,"sma_60":48817.5,"sma_120":63864.58},{"date":"2024-11-14","open":34000,"high":34600,"low":32100,"close":33600,"volume":827893,"rsi_14":31.19,"sma_20":41992.5,"sma_60":48384.17,"sma_120":63359.58},{"date":"2024-11-15","open":31200,"high":32300,"low":29000,"close":31100,"volume":792651,"rsi_14":26.19,"sma_20":41060.0,"sma_60":47897.5,"sma_120":62861.25},{"date":"2024-11-18","open":30400,"high":32000,"low":29700,"close":30450,"volume":737145,"rsi_14":25.58,"sma_20":40255.0,"sma_60":47411.67,"sma_120":62364.17},{"date":"2024-11-19","open":30450,"high":30650,"low":28700,"close":29050,"volume":855812,"rsi_14":30.43,"sma_20":39460.0,"sma_60":46942.5,"sma_120":61872.08},{"date":"2024-11-20","open":28800,"high":29600,"low":27550,"close":29400,"volume":748408,"rsi_14":20.63,"sma_20":38725.0,"sma_60":46459.17,"sma_120":61407.92},{"date":"2024-11-21","open":28800,"high":29250,"low":27850,"close":27950,"volume":648076,"rsi_14":9.87,"sma_20":37992.5,"sma_60":45960.0,"sma_120":60917.5},{"date":"2024-11-22","open":27550,"high":30000,"low":27050,"close":27100,"volume":1092473,"rsi_14":8.8,"sma_20":37185.0,"sma_60":45440.0,"sma_120":60439.17},{"date":"2024-11-25","open":27500,"high":31900,"low":27450,"close":28400,"volume":5256645,"rsi_14":9.9,"sma_20":36400.0,"sma_60":44993.33,"sma_120":60001.67},{"date":"2024-11-26","open":29100,"high":30000,"low":27400,"close":27800,"volume":1344533,"rsi_14":10.93,"sma_20":35585.0,"sma_60":44566.67,"sma_120":59576.67},{"date":"2024-11-27","open":28100,"high":28300,"low":27500,"close":27500,"volume":581295,"rsi_14":11.65,"sma_20":35047.5,"sma_60":44126.67,"sma_120":59111.67},{"date":"2024-11-28","open":28100,"high":33800,"low":27750,"close":31850,"volume":2986841,"rsi_14":27.84,"sma_20":34565.0,"sma_60":43865.83,"sma_120":58697.08},{"date":"2024-11-29","open":32450,"high":32950,"low":29000,"close":29500,"volume":1510189,"rsi_14":29.13,"sma_20":33850.0,"sma_60":43564.17,"sma_120":58259.58},{"date":"2024-12-02","open":29850,"high":32450,"low":29400,"close":29400,"volume":1293655,"rsi_14":30.46,"sma_20":33122.5,"sma_60":43282.5,"sma_120":57792.92},{"date":"2024-12-03","open":28050,"high":28400,"low":26800,"close":27000,"volume":4191649,"rsi_14":31.09,"sma_20":32222.5,"sma_60":42943.33,"sma_120":57267.92},{"date":"2024-12-04","open":26050,"high":27000,"low":25050,"close":25700,"volume":1605163,"rsi_14":30.15,"sma_20":31385.0,"sma_60":42587.5,"sma_120":56752.92},{"date":"2024-12-05","open":27850,"high":27900,"low":25650,"close":25650,"volume":1638757,"rsi_14":34.38,"sma_20":30617.5,"sma_60":42269.17,"sma_120":56220.0},{"date":"2024-12-06","open":24750,"high":25500,"low":23550,"close":24350,"volume":3662034,"rsi_14":33.15,"sma_20":29765.0,"sma_60":41943.33,"sma_120":55667.92},{"date":"2024-12-09","open":24700,"high":25050,"low":22200,"close":22350,"volume":1428919,"rsi_14":32.09,"sma_20":28977.5,"sma_60":41617.5,"sma_120":55098.33},{"date":"2024-12-10","open":22350,"high":22700,"low":20700,"close":21150,"volume":5529868,"rsi_14":28.9,"sma_20":28180.0,"sma_60":41248.33,"sma_120":54537.08},{"date":"2024-12-11","open":21650,"high":21750,"low":20400,"close":20800,"volume":2557351,"rsi_14":30.62,"sma_20":27505.0,"sma_60":40824.17,"sma_120":53980.42},{"date":"2024-12-12","open":21700,"high":24100,"low":21300,"close":24100,"volume":5683136,"rsi_14":42.82,"sma_20":27030.0,"sma_60":40454.17,"sma_120":53472.08},{"date":"2024-12-13","open":23400,"high":29350,"low":23200,"close":26200,"volume":7343801,"rsi_14":44.93,"sma_20":26785.0,"sma_60":40058.33,"sma_120":52983.75},{"date":"2024-12-16","open":27150,"high":29850,"low":27100,"close":28650,"volume":5808705,"rsi_14":51.8,"sma_20":26695.0,"sma_60":39727.5,"sma_120":52535.83},{"date":"2024-12-17","open":29600,"high":29650,"low":25400,"close":25700,"volume":3826742,"rsi_14":46.56,"sma_20":26527.5,"sma_60":39326.67,"sma_120":52073.33},{"date":"2024-12-18","open":26250,"high":27400,"low":25500,"close":27150,"volume":2203249,"rsi_14":39.91,"sma_20":26415.0,"sma_60":38884.17,"sma_120":51629.58},{"date":"2024-12-19","open":26050,"high":26500,"low":25650,"close":26450,"volume":985307,"rsi_14":42.96,"sma_20":26340.0,"sma_60":38416.67,"sma_120":51176.67},{"date":"2024-12-20","open":26100,"high":26450,"low":24850,"close":25000,"volume":891031,"rsi_14":40.43,"sma_20":26235.0,"sma_60":37890.0,"sma_120":50719.17},{"date":"2024-12-23","open":24750,"high":25950,"low":24000,"close":24750,"volume":1062292,"rsi_14":44.6,"sma_20":26052.5,"sma_60":37364.17,"sma_120":50264.58},{"date":"2024-12-24","open":24150,"high":24950,"low":21400,"close":21450,"volume":4446745,"rsi_14":40.7,"sma_20":25735.0,"sma_60":36768.33,"sma_120":49726.67},{"date":"2024-12-26","open":21500,"high":21750,"low":20450,"close":20550,"volume":2291531,"rsi_14":39.24,"sma_20":25387.5,"sma_60":36169.17,"sma_120":49193.75},{"date":"2024-12-27","open":20300,"high":21450,"low":20000,"close":20250,"volume":1580742,"rsi_14":40.97,"sma_20":24807.5,"sma_60":35635.0,"sma_120":48635.0},{"date":"2024-12-30","open":20100,"high":21500,"low":19990,"close":21200,"volume":1317153,"rsi_14":47.34,"sma_20":24392.5,"sma_60":35131.67,"sma_120":48115.0},{"date":"2025-01-02","open":19940,"high":20450,"low":18450,"close":19560,"volume":2660942,"rsi_14":46.4,"sma_20":23900.5,"sma_60":34651.0,"sma_120":47588.0},{"date":"2025-01-03","open":19200,"high":20950,"low":18950,"close":20550,"volume":1808787,"rsi_14":49.45,"sma_20":23578.0,"sma_60":34100.17,"sma_120":47067.58},{"date":"2025-01-06","open":20800,"high":21800,"low":20450,"close":21350,"volume":1330506,"rsi_14":43.2,"sma_20":23360.5,"sma_60":33577.67,"sma_120":46552.17},{"date":"2025-01-07","open":21400,"high":22000,"low":20850,"close":21200,"volume":1031163,"rsi_14":36.32,"sma_20":23138.0,"sma_60":33009.33,"sma_120":46022.17},{"date":"2025-01-08","open":20900,"high":21900,"low":20600,"close":21300,"volume":2019858,"rsi_14":26.93,"sma_20":22985.5,"sma_60":32491.0,"sma_120":45512.17},{"date":"2025-01-09","open":21550,"high":21800,"low":20650,"close":21800,"volume":1289384,"rsi_14":35.53,"sma_20":22958.0,"sma_60":32012.67,"sma_120":45003.83},{"date":"2025-01-10","open":21650,"high":21650,"low":20700,"close":20700,"volume":1679681,"rsi_14":25.44,"sma_20":22935.5,"sma_60":31534.33,"sma_120":44499.67},{"date":"2025-01-13","open":20900,"high":21400,"low":20000,"close":20050,"volume":1322927,"rsi_14":25.54,"sma_20":22898.0,"sma_60":31069.33,"sma_120":43999.25},{"date":"2025-01-14","open":20550,"high":20850,"low":20050,"close":20500,"volume":702705,"rsi_14":31.37,"sma_20":22718.0,"sma_60":30580.17,"sma_120":43525.92},{"date":"2025-01-15","open":20500,"high":20600,"low":20000,"close":20100,"volume":768623,"rsi_14":30.99,"sma_20":22413.0,"sma_60":30086.0,"sma_120":43069.25},{"date":"2025-01-16","open":20450,"high":20750,"low":20200,"close":20300,"volume":635687,"rsi_14":43.7,"sma_20":21995.5,"sma_60":29648.5,"sma_120":42633.42},{"date":"2025-01-17","open":20200,"high":20300,"low":19950,"close":20100,"volume":764160,"rsi_14":47.33,"sma_20":21715.5,"sma_60":29234.33,"sma_120":42170.92},{"date":"2025-01-20","open":21200,"high":22150,"low":20550,"close":21100,"volume":2719506,"rsi_14":54.65,"sma_20":21413.0,"sma_60":28851.0,"sma_120":41759.25},{"date":"2025-01-21","open":21100,"high":21300,"low":19600,"close":19900,"volume":1923874,"rsi_14":43.07,"sma_20":21085.5,"sma_60":28472.67,"sma_120":41360.08},{"date":"2025-01-22","open":19710,"high":20100,"low":19000,"close":19400,"volume":1725371,"rsi_14":49.03,"sma_20":20805.5,"sma_60":28075.17,"sma_120":40968.42},{"date":"2025-01-23","open":18480,"high":18790,"low":17800,"close":17910,"volume":2335206,"rsi_14":34.9,"sma_20":20463.5,"sma_60":27638.67,"sma_120":40563.5},{"date":"2025-01-24","open":17800,"high":18630,"low":17800,"close":17960,"volume":1201843,"rsi_14":28.79,"sma_20":20289.0,"sma_60":27203.0,"sma_120":40159.0},{"date":"2025-01-31","open":18040,"high":18260,"low":17100,"close":18010,"volume":1166438,"rsi_14":29.78,"sma_20":20162.0,"sma_60":26865.67,"sma_120":39733.25},{"date":"2025-02-03","open":17500,"high":17500,"low":16750,"close":17060,"volume":929372,"rsi_14":25.74,"sma_20":20002.5,"sma_60":26458.33,"sma_120":39298.75},{"date":"2025-02-04","open":17060,"high":17850,"low":16900,"close":17310,"volume":842124,"rsi_14":23.56,"sma_20":19808.0,"sma_60":26016.83,"sma_120":38880.5},{"date":"2025-02-05","open":17200,"high":19420,"low":17180,"close":18700,"volume":2198307,"rsi_14":38.61,"sma_20":19765.0,"sma_60":25596.0,"sma_120":38466.33},{"date":"2025-02-06","open":18700,"high":18730,"low":17860,"close":17960,"volume":870197,"rsi_14":38.22,"sma_20":19635.5,"sma_60":25145.33,"sma_120":38063.5},{"date":"2025-02-07","open":17960,"high":18090,"low":17290,"close":17380,"volume":765681,"rsi_14":32.67,"sma_20":19437.0,"sma_60":24727.5,"sma_120":37740.83},{"date":"2025-02-10","open":17290,"high":17610,"low":16840,"close":17570,"volume":733007,"rsi_14":35.61,"sma_20":19255.5,"sma_60":24337.0,"sma_120":37348.92},{"date":"2025-02-11","open":17590,"high":17590,"low":16950,"close":17120,"volume":574930,"rsi_14":32.41,"sma_20":19046.5,"sma_60":23932.33,"sma_120":36971.58},{"date":"2025-02-12","open":17200,"high":17250,"low":16870,"close":16880,"volume":634034,"rsi_14":32.27,"sma_20":18800.5,"sma_60":23578.67,"sma_120":36617.25},{"date":"2025-02-13","open":16910,"high":17300,"low":16840,"close":17300,"volume":963129,"rsi_14":27.65,"sma_20":18630.5,"sma_60":23248.67,"sma_120":36250.58},{"date":"2025-02-14","open":17400,"high":17400,"low":16730,"close":17010,"volume":887354,"rsi_14":30.96,"sma_20":18478.5,"sma_60":22960.5,"sma_120":35889.0},{"date":"2025-02-17","open":16890,"high":17300,"low":16450,"close":16790,"volume":1480242,"rsi_14":32.15,"sma_20":18293.0,"sma_60":22680.33,"sma_120":35532.25},{"date":"2025-02-18","open":16840,"high":16870,"low":16410,"close":16430,"volume":949853,"rsi_14":38.03,"sma_20":18109.5,"sma_60":22435.83,"sma_120":35166.67},{"date":"2025-02-19","open":16420,"high":17400,"low":16410,"close":16910,"volume":2363072,"rsi_14":42.06,"sma_20":17940.0,"sma_60":22210.17,"sma_120":34810.92},{"date":"2025-02-20","open":17010,"high":17660,"low":16670,"close":16680,"volume":1369260,"rsi_14":40.21,"sma_20":17769.0,"sma_60":22004.0,"sma_120":34473.25},{"date":"2025-02-21","open":16980,"high":20500,"low":16910,"close":19190,"volume":12677978,"rsi_14":62.75,"sma_20":17673.5,"sma_60":21833.83,"sma_120":34146.5},{"date":"2025-02-24","open":19520,"high":22950,"low":19380,"close":21850,"volume":10239929,"rsi_14":71.1,"sma_20":17771.0,"sma_60":21732.17,"sma_120":33846.08},{"date":"2025-02-25","open":22350,"high":23500,"low":20150,"close":20400,"volume":5096415,"rsi_14":57.86,"sma_20":17821.0,"sma_60":21620.5,"sma_120":33530.25},{"date":"2025-02-26","open":20550,"high":24150,"low":19700,"close":23900,"volume":11355177,"rsi_14":71.87,"sma_20":18120.5,"sma_60":21545.5,"sma_120":33269.42},{"date":"2025-02-27","open":23900,"high":24650,"low":22950,"close":23300,"volume":4305740,"rsi_14":71.76,"sma_20":18387.5,"sma_60":21470.5,"sma_120":33018.58},{"date":"2025-02-28","open":22950,"high":24150,"low":22000,"close":22500,"volume":3504305,"rsi_14":67.35,"sma_20":18612.0,"sma_60":21387.17,"sma_120":32756.92},{"date":"2025-03-04","open":17400,"high":20000,"low":17000,"close":17770,"volume":8216039,"rsi_14":51.76,"sma_20":18647.5,"sma_60":21152.5,"sma_120":32509.17},{"date":"2025-03-05","open":17770,"high":17770,"low":17770,"close":17770,"volume":0,"rsi_14":52.44,"sma_20":18670.5,"sma_60":20957.0,"sma_120":32260.58},{"date":"2025-03-06","open":13240,"high":15400,"low":13020,"close":13130,"volume":11514656,"rsi_14":40.72,"sma_20":18392.0,"sma_60":20685.83,"sma_120":31984.17},{"date":"2025-03-07","open":13130,"high":14450,"low":13010,"close":13060,"volume":7569092,"rsi_14":41.12,"sma_20":18147.0,"sma_60":20453.5,"sma_120":31698.42},{"date":"2025-03-10","open":13060,"high":13470,"low":11760,"close":12230,"volume":3655715,"rsi_14":40.03,"sma_20":17889.5,"sma_60":20229.0,"sma_120":31408.25},{"date":"2025-03-11","open":11700,"high":13050,"low":11420,"close":13000,"volume":4610019,"rsi_14":42.63,"sma_20":17661.0,"sma_60":20018.17,"sma_120":31143.67},{"date":"2025-03-12","open":12910,"high":13250,"low":12660,"close":13120,"volume":2000700,"rsi_14":41.73,"sma_20":17461.0,"sma_60":19831.0,"sma_120":30887.17},{"date":"2025-03-13","open":13300,"high":15490,"low":13300,"close":14630,"volume":8958750,"rsi_14":45.76,"sma_20":17348.5,"sma_60":19702.33,"sma_120":30659.92},{"date":"2025-03-14","open":15100,"high":15420,"low":13330,"close":13430,"volume":3494087,"rsi_14":37.41,"sma_20":17155.0,"sma_60":19573.67,"sma_120":30411.0},{"date":"2025-03-17","open":13420,"high":13640,"low":12600,"close":12720,"volume":2375964,"rsi_14":28.19,"sma_20":16940.5,"sma_60":19439.0,"sma_120":30131.58},{"date":"2025-03-18","open":12600,"high":12810,"low":11860,"close":11970,"volume":2706452,"rsi_14":29.16,"sma_20":16699.5,"sma_60":19236.83,"sma_120":29845.5},{"date":"2025-03-19","open":11810,"high":12220,"low":11430,"close":11520,"volume":2172980,"rsi_14":13.97,"sma_20":16454.0,"sma_60":18992.17,"sma_120":29525.25},{"date":"2025-03-20","open":11500,"high":11770,"low":10310,"close":10380,"volume":3141618,"rsi_14":13.54,"sma_20":16127.5,"sma_60":18687.67,"sma_120":29207.58},{"date":"2025-03-21","open":10610,"high":10630,"low":9790,"close":9900,"volume":4142543,"rsi_14":13.79,"sma_20":15788.5,"sma_60":18424.33,"sma_120":28875.5},{"date":"2025-03-24","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":18.94,"sma_20":15324.0,"sma_60":18136.83,"sma_120":28510.5},{"date":"2025-03-25","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":18.94,"sma_20":14726.5,"sma_60":17861.0,"sma_120":28138.83},{"date":"2025-03-26","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":29.89,"sma_20":14201.5,"sma_60":17609.33,"sma_120":27749.67},{"date":"2025-03-27","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":30.15,"sma_20":13501.5,"sma_60":17361.83,"sma_120":27363.0},{"date":"2025-03-28","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":33.66,"sma_20":12831.5,"sma_60":17169.33,"sma_120":26968.83},{"date":"2025-03-31","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":25.63,"sma_20":12201.5,"sma_60":16991.83,"sma_120":26580.5},{"date":"2025-04-01","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":24.2,"sma_20":11808.0,"sma_60":16819.33,"sma_120":26227.17},{"date":"2025-04-02","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":0.0,"sma_20":11414.5,"sma_60":16631.0,"sma_120":25881.33},{"date":"2025-04-03","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":0.0,"sma_20":11253.0,"sma_60":16470.0,"sma_120":25560.5},{"date":"2025-04-04","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":0.0,"sma_20":11095.0,"sma_60":16292.5,"sma_120":25196.33},{"date":"2025-04-07","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":0.0,"sma_20":10978.5,"sma_60":16101.67,"sma_120":24839.67},{"date":"2025-04-08","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":0.0,"sma_20":10823.5,"sma_60":15913.33,"sma_120":24461.33},{"date":"2025-04-09","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":0.0,"sma_20":10662.5,"sma_60":15723.33,"sma_120":24107.17},{"date":"2025-04-10","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":10426.0,"sma_60":15525.0,"sma_120":23768.83},{"date":"2025-04-11","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":10249.5,"sma_60":15345.0,"sma_120":23439.67},{"date":"2025-04-14","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":10108.5,"sma_60":15175.83,"sma_120":23122.58},{"date":"2025-04-15","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":10005.0,"sma_60":14999.17,"sma_120":22789.67},{"date":"2025-04-16","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9924.0,"sma_60":14829.17,"sma_120":22457.58},{"date":"2025-04-17","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":14655.83,"sma_120":22152.17},{"date":"2025-04-18","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":14485.83,"sma_120":21860.08},{"date":"2025-04-21","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":14299.17,"sma_120":21575.08},{"date":"2025-04-22","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":14132.5,"sma_120":21302.58},{"date":"2025-04-23","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":13974.17,"sma_120":21024.67},{"date":"2025-04-24","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":13840.67,"sma_120":20739.67},{"date":"2025-04-25","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":13706.33,"sma_120":20454.67},{"date":"2025-04-28","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":13571.17,"sma_120":20218.42},{"date":"2025-04-29","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":13451.83,"sma_120":19955.08},{"date":"2025-04-30","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":13328.33,"sma_120":19672.58},{"date":"2025-05-02","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":13181.67,"sma_120":19388.83},{"date":"2025-05-07","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":13047.33,"sma_120":19096.33},{"date":"2025-05-08","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":12922.67,"sma_120":18825.08},{"date":"2025-05-09","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":12794.83,"sma_120":18565.92},{"date":"2025-05-12","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":12674.5,"sma_120":18303.42},{"date":"2025-05-13","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":12558.17,"sma_120":18068.42},{"date":"2025-05-14","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":12434.83,"sma_120":17841.75},{"date":"2025-05-15","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":12316.33,"sma_120":17638.42},{"date":"2025-05-16","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":12201.5,"sma_120":17440.92},{"date":"2025-05-19","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":12092.67,"sma_120":17264.25},{"date":"2025-05-20","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":11975.83,"sma_120":17093.0},{"date":"2025-05-21","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":11862.83,"sma_120":16933.42},{"date":"2025-05-22","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":11708.0,"sma_120":16770.92},{"date":"2025-05-23","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":11508.83,"sma_120":16620.5},{"date":"2025-05-26","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":11333.83,"sma_120":16477.17},{"date":"2025-05-27","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":11100.5,"sma_120":16323.0},{"date":"2025-05-28","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":10877.17,"sma_120":16173.83},{"date":"2025-05-29","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":10667.17,"sma_120":16027.17},{"date":"2025-05-30","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":10536.0,"sma_120":15844.25},{"date":"2025-06-02","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":10404.83,"sma_120":15680.92},{"date":"2025-06-04","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":10351.0,"sma_120":15518.42},{"date":"2025-06-05","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":10298.33,"sma_120":15375.92},{"date":"2025-06-09","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":10259.5,"sma_120":15244.25},{"date":"2025-06-10","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":10207.83,"sma_120":15113.0},{"date":"2025-06-11","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":10154.17,"sma_120":14992.58},{"date":"2025-06-12","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":10075.33,"sma_120":14888.83},{"date":"2025-06-13","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":10016.5,"sma_120":14795.08},{"date":"2025-06-16","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9969.5,"sma_120":14704.25},{"date":"2025-06-17","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9935.0,"sma_120":14585.92},{"date":"2025-06-18","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9908.0,"sma_120":14450.08},{"date":"2025-06-19","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":14293.83},{"date":"2025-06-20","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":14162.17},{"date":"2025-06-23","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":14018.42},{"date":"2025-06-24","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":13880.5},{"date":"2025-06-25","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":13754.67},{"date":"2025-06-26","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":13630.92},{"date":"2025-06-27","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":13534.67},{"date":"2025-06-30","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":13445.92},{"date":"2025-07-01","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":13359.67},{"date":"2025-07-02","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":13265.5},{"date":"2025-07-03","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":13185.0},{"date":"2025-07-04","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":13096.25},{"date":"2025-07-07","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":13000.83},{"date":"2025-07-08","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":12906.67},{"date":"2025-07-09","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":12811.67},{"date":"2025-07-10","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":12712.5},{"date":"2025-07-11","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":12622.5},{"date":"2025-07-14","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":12537.92},{"date":"2025-07-15","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":12449.58},{"date":"2025-07-16","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":12364.58},{"date":"2025-07-17","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":12277.92},{"date":"2025-07-18","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":12192.92},{"date":"2025-07-21","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":12099.58},{"date":"2025-07-22","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":12016.25},{"date":"2025-07-23","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":11937.08},{"date":"2025-07-24","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":11870.33},{"date":"2025-07-25","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":11803.17},{"date":"2025-07-28","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":11735.58},{"date":"2025-07-29","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":11675.92},{"date":"2025-07-30","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":11614.17},{"date":"2025-07-31","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":11540.83},{"date":"2025-08-01","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":11473.67},{"date":"2025-08-04","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":11411.33},{"date":"2025-08-05","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":11347.42},{"date":"2025-08-06","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":11287.25},{"date":"2025-08-07","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":11229.08},{"date":"2025-08-08","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":11167.42},{"date":"2025-08-11","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":11108.17},{"date":"2025-08-12","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":11050.75},{"date":"2025-08-13","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":10996.33},{"date":"2025-08-14","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":10937.92},{"date":"2025-08-18","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":10881.42},{"date":"2025-08-19","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":10804.0},{"date":"2025-08-20","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":10704.42},{"date":"2025-08-21","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":10616.92},{"date":"2025-08-22","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":10500.25},{"date":"2025-08-25","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":10388.58},{"date":"2025-08-26","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":10283.58},{"date":"2025-08-27","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":10218.0},{"date":"2025-08-28","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":10152.42},{"date":"2025-08-29","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":10125.5},{"date":"2025-09-01","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":10099.17},{"date":"2025-09-02","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":10079.75},{"date":"2025-09-03","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":10053.92},{"date":"2025-09-04","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":10027.08},{"date":"2025-09-05","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":9987.67},{"date":"2025-09-08","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":9958.25},{"date":"2025-09-09","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":9934.75},{"date":"2025-09-10","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":9917.5},{"date":"2025-09-11","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":9904.0},{"date":"2025-09-12","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":9900.0},{"date":"2025-09-15","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":9900.0},{"date":"2025-09-16","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":9900.0},{"date":"2025-09-17","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":9900.0},{"date":"2025-09-18","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":9900.0},{"date":"2025-09-19","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":9900.0},{"date":"2025-09-22","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":9900.0},{"date":"2025-09-23","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":9900.0},{"date":"2025-09-24","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":9900.0},{"date":"2025-09-25","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":9900.0},{"date":"2025-09-26","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":9900.0},{"date":"2025-09-29","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":9900.0},{"date":"2025-09-30","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":9900.0},{"date":"2025-10-01","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":9900.0},{"date":"2025-10-02","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":9900.0},{"date":"2025-10-10","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":9900.0},{"date":"2025-10-13","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":9900.0},{"date":"2025-10-14","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":9900.0},{"date":"2025-10-15","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":9900.0},{"date":"2025-10-16","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":9900.0},{"date":"2025-10-17","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":9900.0},{"date":"2025-10-20","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":9900.0},{"date":"2025-10-21","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":9900.0},{"date":"2025-10-22","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":9900.0},{"date":"2025-10-23","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":9900.0},{"date":"2025-10-24","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":9900.0},{"date":"2025-10-27","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":9900.0},{"date":"2025-10-28","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":9900.0},{"date":"2025-10-29","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":9900.0},{"date":"2025-10-30","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":9900.0},{"date":"2025-10-31","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":9900.0},{"date":"2025-11-03","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":9900.0},{"date":"2025-11-04","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":9900.0},{"date":"2025-11-05","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":9900.0},{"date":"2025-11-06","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":9900.0},{"date":"2025-11-07","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":9900.0},{"date":"2025-11-10","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":9900.0},{"date":"2025-11-11","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":9900.0},{"date":"2025-11-12","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":9900.0},{"date":"2025-11-13","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":9900.0},{"date":"2025-11-14","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":9900.0},{"date":"2025-11-17","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":9900.0},{"date":"2025-11-18","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":9900.0},{"date":"2025-11-19","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":9900.0},{"date":"2025-11-20","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":9900.0},{"date":"2025-11-21","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":9900.0},{"date":"2025-11-24","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":9900.0},{"date":"2025-11-25","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":9900.0},{"date":"2025-11-26","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":9900.0},{"date":"2025-11-27","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":9900.0},{"date":"2025-11-28","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":9900.0},{"date":"2025-12-01","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":9900.0},{"date":"2025-12-02","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":9900.0},{"date":"2025-12-03","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":9900.0},{"date":"2025-12-04","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":9900.0},{"date":"2025-12-05","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":9900.0},{"date":"2025-12-08","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":9900.0},{"date":"2025-12-09","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":9900.0},{"date":"2025-12-10","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":9900.0},{"date":"2025-12-11","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":9900.0},{"date":"2025-12-12","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":9900.0},{"date":"2025-12-15","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":9900.0},{"date":"2025-12-16","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":9900.0},{"date":"2025-12-17","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":9900.0},{"date":"2025-12-18","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":9900.0},{"date":"2025-12-19","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":9900.0},{"date":"2025-12-22","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":9900.0},{"date":"2025-12-23","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":9900.0},{"date":"2025-12-24","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":9900.0},{"date":"2025-12-26","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":9900.0},{"date":"2025-12-29","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":9900.0},{"date":"2025-12-30","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":9900.0},{"date":"2026-01-02","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":9900.0},{"date":"2026-01-05","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":9900.0},{"date":"2026-01-06","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":9900.0},{"date":"2026-01-07","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":9900.0},{"date":"2026-01-08","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":9900.0},{"date":"2026-01-09","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":9900.0},{"date":"2026-01-12","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":9900.0},{"date":"2026-01-13","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":9900.0},{"date":"2026-01-14","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":9900.0},{"date":"2026-01-15","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":9900.0},{"date":"2026-01-16","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":9900.0},{"date":"2026-01-19","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":9900.0},{"date":"2026-01-20","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":9900.0},{"date":"2026-01-21","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":9900.0},{"date":"2026-01-22","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":9900.0},{"date":"2026-01-23","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":9900.0},{"date":"2026-01-26","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":9900.0},{"date":"2026-01-27","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":9900.0},{"date":"2026-01-28","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":9900.0},{"date":"2026-01-29","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":9900.0},{"date":"2026-01-30","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":9900.0},{"date":"2026-02-02","open":0,"high":0,"low":0,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":9900.0},{"date":"2026-02-03","open":0,"high":0,"low":0,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":9900.0},{"date":"2026-02-04","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":9900.0},{"date":"2026-02-05","open":0,"high":0,"low":0,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":9900.0},{"date":"2026-02-06","open":0,"high":0,"low":0,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":9900.0},{"date":"2026-02-09","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":9900.0},{"date":"2026-02-10","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":9900.0},{"date":"2026-02-11","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":9900.0},{"date":"2026-02-12","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":9900.0},{"date":"2026-02-13","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":9900.0},{"date":"2026-02-19","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":9900.0},{"date":"2026-02-20","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":9900.0},{"date":"2026-02-23","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":9900.0},{"date":"2026-02-24","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":9900.0},{"date":"2026-02-25","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":9900.0},{"date":"2026-02-26","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":9900.0},{"date":"2026-02-27","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":9900.0},{"date":"2026-03-03","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":9900.0},{"date":"2026-03-04","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":9900.0},{"date":"2026-03-05","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":9900.0},{"date":"2026-03-06","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":9900.0},{"date":"2026-03-09","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":9900.0},{"date":"2026-03-10","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":9900.0},{"date":"2026-03-11","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":9900.0},{"date":"2026-03-12","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":9900.0},{"date":"2026-03-13","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":9900.0},{"date":"2026-03-16","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":9900.0},{"date":"2026-03-17","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":9900.0},{"date":"2026-03-18","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":9900.0},{"date":"2026-03-19","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":9900.0},{"date":"2026-03-20","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":9900.0},{"date":"2026-03-23","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":9900.0},{"date":"2026-03-24","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":9900.0},{"date":"2026-03-25","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":9900.0},{"date":"2026-03-26","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":9900.0},{"date":"2026-03-27","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":9900.0},{"date":"2026-03-30","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":9900.0},{"date":"2026-03-31","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":9900.0},{"date":"2026-04-01","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":9900.0},{"date":"2026-04-02","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":9900.0},{"date":"2026-04-03","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":9900.0},{"date":"2026-04-06","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":9900.0},{"date":"2026-04-07","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":9900.0},{"date":"2026-04-08","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":9900.0},{"date":"2026-04-09","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":9900.0},{"date":"2026-04-10","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":9900.0},{"date":"2026-04-13","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":9900.0},{"date":"2026-04-14","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":9900.0},{"date":"2026-04-15","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":9900.0},{"date":"2026-04-16","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":9900.0},{"date":"2026-04-17","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":9900.0},{"date":"2026-04-20","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":9900.0},{"date":"2026-04-21","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":9900.0},{"date":"2026-04-22","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":9900.0},{"date":"2026-04-23","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":9900.0},{"date":"2026-04-24","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":9900.0},{"date":"2026-04-27","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":9900.0},{"date":"2026-04-28","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":9900.0},{"date":"2026-04-29","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":9900.0},{"date":"2026-04-30","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":9900.0},{"date":"2026-05-04","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":9900.0},{"date":"2026-05-06","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":9900.0},{"date":"2026-05-07","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":9900.0},{"date":"2026-05-08","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":9900.0},{"date":"2026-05-11","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":9900.0},{"date":"2026-05-12","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":9900.0},{"date":"2026-05-13","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":9900.0},{"date":"2026-05-14","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":9900.0},{"date":"2026-05-15","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":9900.0},{"date":"2026-05-18","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":9900.0},{"date":"2026-05-19","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":9900.0},{"date":"2026-05-20","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":9900.0},{"date":"2026-05-21","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":9900.0},{"date":"2026-05-22","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":9900.0},{"date":"2026-05-26","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":9900.0},{"date":"2026-05-27","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":9900.0},{"date":"2026-05-28","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":9900.0},{"date":"2026-05-29","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":9900.0},{"date":"2026-06-01","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":9900.0},{"date":"2026-06-02","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":9900.0},{"date":"2026-06-04","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":9900.0},{"date":"2026-06-05","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":9900.0},{"date":"2026-06-08","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":9900.0},{"date":"2026-06-09","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":9900.0},{"date":"2026-06-10","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":9900.0},{"date":"2026-06-11","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":9900.0},{"date":"2026-06-12","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":9900.0},{"date":"2026-06-15","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":9900.0},{"date":"2026-06-16","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":9900.0},{"date":"2026-06-17","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":9900.0},{"date":"2026-06-18","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":9900.0},{"date":"2026-06-19","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":9900.0},{"date":"2026-06-22","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":9900.0},{"date":"2026-06-23","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":9900.0},{"date":"2026-06-24","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":9900.0},{"date":"2026-06-25","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":9900.0},{"date":"2026-06-26","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":9900.0},{"date":"2026-06-29","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":9900.0},{"date":"2026-06-30","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":9900.0},{"date":"2026-07-01","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":9900.0},{"date":"2026-07-02","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":9900.0},{"date":"2026-07-03","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":9900.0},{"date":"2026-07-06","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":9900.0},{"date":"2026-07-07","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":9900.0},{"date":"2026-07-08","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":9900.0},{"date":"2026-07-09","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":9900.0},{"date":"2026-07-10","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":9900.0},{"date":"2026-07-13","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":9900.0},{"date":"2026-07-14","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":9900.0},{"date":"2026-07-15","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":9900.0},{"date":"2026-07-16","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":9900.0},{"date":"2026-07-20","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":9900.0},{"date":"2026-07-21","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":9900.0},{"date":"2026-07-22","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":9900.0},{"date":"2026-07-23","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":9900.0},{"date":"2026-07-24","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":9900.0},{"date":"2026-07-27","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":9900.0},{"date":"2026-07-28","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":9900.0},{"date":"2026-07-29","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":9900.0},{"date":"2026-07-30","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":9900.0},{"date":"2026-07-31","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":9900.0},{"date":"2026-08-03","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":9900.0},{"date":"2026-08-04","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":9900.0},{"date":"2026-08-05","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":9900.0},{"date":"2026-08-06","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":9900.0},{"date":"2026-08-07","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":9900.0},{"date":"2026-08-10","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":9900.0},{"date":"2026-08-11","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":9900.0},{"date":"2026-08-12","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":9900.0},{"date":"2026-08-13","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":9900.0},{"date":"2026-08-14","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":9900.0},{"date":"2026-08-18","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":9900.0},{"date":"2026-08-19","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":9900.0},{"date":"2026-08-20","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":9900.0},{"date":"2026-08-21","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":9900.0},{"date":"2026-08-24","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":9900.0},{"date":"2026-08-25","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":9900.0},{"date":"2026-08-26","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":9900.0},{"date":"2026-08-27","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":9900.0},{"date":"2026-08-28","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":9900.0},{"date":"2026-08-31","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":9900.0},{"date":"2026-09-01","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":9900.0},{"date":"2026-09-02","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":9900.0},{"date":"2026-09-03","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":9900.0},{"date":"2026-09-04","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":9900.0},{"date":"2026-09-07","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":9900.0},{"date":"2026-09-08","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":9900.0},{"date":"2026-09-09","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":9900.0},{"date":"2026-09-10","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":9900.0},{"date":"2026-09-11","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":9900.0},{"date":"2026-09-14","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":9900.0},{"date":"2026-09-15","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":9900.0},{"date":"2026-09-16","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":9900.0},{"date":"2026-09-17","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":9900.0},{"date":"2026-09-18","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":9900.0},{"date":"2026-09-21","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":9900.0},{"date":"2026-09-22","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":9900.0},{"date":"2026-09-23","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":9900.0},{"date":"2026-09-28","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":9900.0},{"date":"2026-09-29","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":9900.0},{"date":"2026-09-30","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":9900.0},{"date":"2026-10-01","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":9900.0},{"date":"2026-10-02","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":9900.0},{"date":"2026-10-06","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":9900.0},{"date":"2026-10-07","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":9900.0},{"date":"2026-10-08","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":9900.0},{"date":"2026-10-12","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":9900.0},{"date":"2026-10-13","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":9900.0},{"date":"2026-10-14","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":9900.0},{"date":"2026-10-15","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":9900.0},{"date":"2026-10-16","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":9900.0},{"date":"2026-10-19","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":9900.0},{"date":"2026-10-20","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":9900.0},{"date":"2026-10-21","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":9900.0},{"date":"2026-10-22","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":9900.0},{"date":"2026-10-23","open":9900,"high":9900,"low":9900,"close":9900,"volume":0,"rsi_14":100.0,"sma_20":9900.0,"sma_60":9900.0,"sma_120":9900.0}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-1033.73,"pbr":1.42,"per":null,"roa":-1.59,"roe":-4.34,"grade":"D","comment":"펀더멘탈 데이터 부족","revenue":85001349589.0,"analysis":"ROE -4.3%로 적자 상태입니다. 시가총액 6333.00억. 매출 850.01억, 영업이익 -390.98억.","eps_basis":"TTM","debt_ratio":1.7304681618671243,"market_cap":633300000300,"net_income":-66124786955.0,"total_debt":774352249167.0,"ttm_window":"2025Q2~2026Q1","gross_margin":19.31,"total_assets":1221833610703.0,"total_equity":447481361536.0,"profit_margin":-77.79,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":-39097513829.0,"operating_margin":-46.0,"operating_income_basis":"TTM"},"risk_factors":["RSI 100 과매수 구간","적자 상태 (ROE 음수)","부채비율(부채총계/자본총계) 1.7배로 재무 리스크"],"backtest_top3":[],"current_price":9900.0,"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":3320.0},{"date":"2016-10-25","close":3130.0},{"date":"2016-10-26","close":3185.0},{"date":"2016-10-27","close":3430.0},{"date":"2016-10-28","close":3250.0},{"date":"2016-10-31","close":2865.0},{"date":"2016-11-01","close":2930.0},{"date":"2016-11-02","close":2675.0},{"date":"2016-11-03","close":2725.0},{"date":"2016-11-04","close":2740.0},{"date":"2016-11-07","close":2875.0},{"date":"2016-11-08","close":2785.0},{"date":"2016-11-09","close":2500.0},{"date":"2016-11-10","close":2705.0},{"date":"2016-11-11","close":2780.0},{"date":"2016-11-14","close":2800.0},{"date":"2016-11-15","close":2880.0},{"date":"2016-11-16","close":2890.0},{"date":"2016-11-17","close":2880.0},{"date":"2016-11-18","close":2770.0},{"date":"2016-11-21","close":2770.0},{"date":"2016-11-22","close":2820.0},{"date":"2016-11-23","close":2915.0},{"date":"2016-11-24","close":2920.0},{"date":"2016-11-25","close":2850.0},{"date":"2016-11-28","close":2755.0},{"date":"2016-11-29","close":2690.0},{"date":"2016-11-30","close":2620.0},{"date":"2016-12-01","close":2630.0},{"date":"2016-12-02","close":2640.0},{"date":"2016-12-05","close":2545.0},{"date":"2016-12-06","close":2540.0},{"date":"2016-12-07","close":2400.0},{"date":"2016-12-08","close":2470.0},{"date":"2016-12-09","close":2470.0},{"date":"2016-12-12","close":2405.0},{"date":"2016-12-13","close":2730.0},{"date":"2016-12-14","close":2900.0},{"date":"2016-12-15","close":2900.0},{"date":"2016-12-16","close":2875.0},{"date":"2016-12-19","close":2835.0},{"date":"2016-12-20","close":2940.0},{"date":"2016-12-21","close":2900.0},{"date":"2016-12-22","close":2985.0},{"date":"2016-12-23","close":2990.0},{"date":"2016-12-26","close":3100.0},{"date":"2016-12-27","close":3070.0},{"date":"2016-12-28","close":2975.0},{"date":"2016-12-29","close":2985.0},{"date":"2017-01-02","close":2925.0},{"date":"2017-01-03","close":2900.0},{"date":"2017-01-04","close":2915.0},{"date":"2017-01-05","close":3000.0},{"date":"2017-01-06","close":2985.0},{"date":"2017-01-09","close":2940.0},{"date":"2017-01-10","close":2895.0},{"date":"2017-01-11","close":2900.0},{"date":"2017-01-12","close":2900.0},{"date":"2017-01-13","close":2935.0},{"date":"2017-01-16","close":2830.0},{"date":"2017-01-17","close":2810.0},{"date":"2017-01-18","close":2880.0},{"date":"2017-01-19","close":2900.0},{"date":"2017-01-20","close":2870.0},{"date":"2017-01-23","close":2845.0},{"date":"2017-01-24","close":2780.0},{"date":"2017-01-25","close":2755.0},{"date":"2017-01-26","close":2770.0},{"date":"2017-01-31","close":2565.0},{"date":"2017-02-01","close":2600.0},{"date":"2017-02-02","close":2600.0},{"date":"2017-02-03","close":2600.0},{"date":"2017-02-06","close":2595.0},{"date":"2017-02-07","close":2490.0},{"date":"2017-02-08","close":2455.0},{"date":"2017-02-09","close":2400.0},{"date":"2017-02-10","close":2430.0},{"date":"2017-02-13","close":2385.0},{"date":"2017-02-14","close":2435.0},{"date":"2017-02-15","close":2675.0},{"date":"2017-02-16","close":2680.0},{"date":"2017-02-17","close":2675.0},{"date":"2017-02-20","close":2620.0},{"date":"2017-02-21","close":2570.0},{"date":"2017-02-22","close":2630.0},{"date":"2017-02-23","close":2610.0},{"date":"2017-02-24","close":2540.0},{"date":"2017-02-27","close":2515.0},{"date":"2017-02-28","close":2495.0},{"date":"2017-03-02","close":2535.0},{"date":"2017-03-03","close":2470.0},{"date":"2017-03-06","close":2470.0},{"date":"2017-03-07","close":2490.0},{"date":"2017-03-08","close":2470.0},{"date":"2017-03-09","close":2445.0},{"date":"2017-03-10","close":2455.0},{"date":"2017-03-13","close":2485.0},{"date":"2017-03-14","close":2470.0},{"date":"2017-03-15","close":2395.0},{"date":"2017-03-16","close":2420.0},{"date":"2017-03-17","close":2480.0},{"date":"2017-03-20","close":2435.0},{"date":"2017-03-21","close":2430.0},{"date":"2017-03-22","close":2105.0},{"date":"2017-03-23","close":2215.0},{"date":"2017-03-24","close":2875.0},{"date":"2017-03-27","close":2900.0},{"date":"2017-03-28","close":2845.0},{"date":"2017-03-29","close":2750.0},{"date":"2017-03-30","close":2795.0},{"date":"2017-03-31","close":2760.0},{"date":"2017-04-03","close":2735.0},{"date":"2017-04-04","close":2680.0},{"date":"2017-04-05","close":2685.0},{"date":"2017-04-06","close":2685.0},{"date":"2017-04-07","close":2790.0},{"date":"2017-04-10","close":2700.0},{"date":"2017-04-11","close":2675.0},{"date":"2017-04-12","close":2670.0},{"date":"2017-04-13","close":2720.0},{"date":"2017-04-14","close":2715.0},{"date":"2017-04-17","close":2720.0},{"date":"2017-04-18","close":2835.0},{"date":"2017-04-19","close":2665.0},{"date":"2017-04-20","close":2705.0},{"date":"2017-04-21","close":2685.0},{"date":"2017-04-24","close":2645.0},{"date":"2017-04-25","close":2630.0},{"date":"2017-04-26","close":2630.0},{"date":"2017-04-27","close":2615.0},{"date":"2017-04-28","close":2605.0},{"date":"2017-05-02","close":2750.0},{"date":"2017-05-04","close":2755.0},{"date":"2017-05-08","close":2730.0},{"date":"2017-05-10","close":2680.0},{"date":"2017-05-11","close":2590.0},{"date":"2017-05-12","close":2495.0},{"date":"2017-05-15","close":2530.0},{"date":"2017-05-16","close":2490.0},{"date":"2017-05-17","close":2445.0},{"date":"2017-05-18","close":2450.0},{"date":"2017-05-19","close":2445.0},{"date":"2017-05-22","close":2455.0},{"date":"2017-05-23","close":2450.0},{"date":"2017-05-24","close":2410.0},{"date":"2017-05-25","close":2435.0},{"date":"2017-05-26","close":2470.0},{"date":"2017-05-29","close":2455.0},{"date":"2017-05-30","close":2475.0},{"date":"2017-05-31","close":2445.0},{"date":"2017-06-01","close":2445.0},{"date":"2017-06-02","close":2380.0},{"date":"2017-06-05","close":2340.0},{"date":"2017-06-07","close":2315.0},{"date":"2017-06-08","close":2310.0},{"date":"2017-06-09","close":2355.0},{"date":"2017-06-12","close":2350.0},{"date":"2017-06-13","close":2320.0},{"date":"2017-06-14","close":2340.0},{"date":"2017-06-15","close":2325.0},{"date":"2017-06-16","close":2275.0},{"date":"2017-06-19","close":2510.0},{"date":"2017-06-20","close":2490.0},{"date":"2017-06-21","close":2410.0},{"date":"2017-06-22","close":2330.0},{"date":"2017-06-23","close":2370.0},{"date":"2017-06-26","close":2290.0},{"date":"2017-06-27","close":2485.0},{"date":"2017-06-28","close":2500.0},{"date":"2017-06-29","close":2550.0},{"date":"2017-06-30","close":2410.0},{"date":"2017-07-03","close":2445.0},{"date":"2017-07-04","close":2400.0},{"date":"2017-07-05","close":2410.0},{"date":"2017-07-06","close":2410.0},{"date":"2017-07-07","close":2380.0},{"date":"2017-07-10","close":2380.0},{"date":"2017-07-11","close":2335.0},{"date":"2017-07-12","close":2305.0},{"date":"2017-07-13","close":2310.0},{"date":"2017-07-14","close":2330.0},{"date":"2017-07-17","close":2320.0},{"date":"2017-07-18","close":2330.0},{"date":"2017-07-19","close":2315.0},{"date":"2017-07-20","close":2290.0},{"date":"2017-07-21","close":2240.0},{"date":"2017-07-24","close":2200.0},{"date":"2017-07-25","close":2155.0},{"date":"2017-07-26","close":2165.0},{"date":"2017-07-27","close":2245.0},{"date":"2017-07-28","close":2235.0},{"date":"2017-07-31","close":2220.0},{"date":"2017-08-01","close":2210.0},{"date":"2017-08-02","close":2190.0},{"date":"2017-08-03","close":2150.0},{"date":"2017-08-04","close":2160.0},{"date":"2017-08-07","close":2170.0},{"date":"2017-08-08","close":2275.0},{"date":"2017-08-09","close":2250.0},{"date":"2017-08-10","close":2255.0},{"date":"2017-08-11","close":2260.0},{"date":"2017-08-14","close":2330.0},{"date":"2017-08-16","close":2170.0},{"date":"2017-08-17","close":2185.0},{"date":"2017-08-18","close":2180.0},{"date":"2017-08-21","close":2215.0},{"date":"2017-08-22","close":2215.0},{"date":"2017-08-23","close":2235.0},{"date":"2017-08-24","close":2255.0},{"date":"2017-08-25","close":2255.0},{"date":"2017-08-28","close":2240.0},{"date":"2017-08-29","close":2250.0},{"date":"2017-08-30","close":2260.0},{"date":"2017-08-31","close":2255.0},{"date":"2017-09-01","close":2260.0},{"date":"2017-09-04","close":2230.0},{"date":"2017-09-05","close":2240.0},{"date":"2017-09-06","close":2245.0},{"date":"2017-09-07","close":2270.0},{"date":"2017-09-08","close":2235.0},{"date":"2017-09-11","close":2235.0},{"date":"2017-09-12","close":2235.0},{"date":"2017-09-13","close":2240.0},{"date":"2017-09-14","close":2210.0},{"date":"2017-09-15","close":2205.0},{"date":"2017-09-18","close":2270.0},{"date":"2017-09-19","close":2360.0},{"date":"2017-09-20","close":2365.0},{"date":"2017-09-21","close":2325.0},{"date":"2017-09-22","close":2270.0},{"date":"2017-09-25","close":2220.0},{"date":"2017-09-26","close":2170.0},{"date":"2017-09-27","close":2140.0},{"date":"2017-09-28","close":2130.0},{"date":"2017-09-29","close":2155.0},{"date":"2017-10-10","close":2220.0},{"date":"2017-10-11","close":2280.0},{"date":"2017-10-12","close":2220.0},{"date":"2017-10-13","close":2195.0},{"date":"2017-10-16","close":2215.0},{"date":"2017-10-17","close":2235.0},{"date":"2017-10-18","close":2245.0},{"date":"2017-10-19","close":2240.0},{"date":"2017-10-20","close":2250.0},{"date":"2017-10-23","close":2285.0},{"date":"2017-10-24","close":2330.0},{"date":"2017-10-25","close":2345.0},{"date":"2017-10-26","close":2375.0},{"date":"2017-10-27","close":2350.0},{"date":"2017-10-30","close":2375.0},{"date":"2017-10-31","close":2380.0},{"date":"2017-11-01","close":2385.0},{"date":"2017-11-02","close":2475.0},{"date":"2017-11-03","close":2475.0},{"date":"2017-11-06","close":2455.0},{"date":"2017-11-07","close":2440.0},{"date":"2017-11-08","close":2430.0},{"date":"2017-11-09","close":2485.0},{"date":"2017-11-10","close":2550.0},{"date":"2017-11-13","close":2540.0},{"date":"2017-11-14","close":2490.0},{"date":"2017-11-15","close":2465.0},{"date":"2017-11-16","close":2375.0},{"date":"2017-11-17","close":2395.0},{"date":"2017-11-20","close":2385.0},{"date":"2017-11-21","close":2360.0},{"date":"2017-11-22","close":2370.0},{"date":"2017-11-23","close":2315.0},{"date":"2017-11-24","close":2330.0},{"date":"2017-11-27","close":2285.0},{"date":"2017-11-28","close":2350.0},{"date":"2017-11-29","close":2495.0},{"date":"2017-11-30","close":2440.0},{"date":"2017-12-01","close":2460.0},{"date":"2017-12-04","close":2410.0},{"date":"2017-12-05","close":2470.0},{"date":"2017-12-06","close":2460.0},{"date":"2017-12-07","close":2500.0},{"date":"2017-12-08","close":2500.0},{"date":"2017-12-11","close":2510.0},{"date":"2017-12-12","close":2505.0},{"date":"2017-12-13","close":2495.0},{"date":"2017-12-14","close":2485.0},{"date":"2017-12-15","close":2485.0},{"date":"2017-12-18","close":2470.0},{"date":"2017-12-19","close":2465.0},{"date":"2017-12-20","close":2500.0},{"date":"2017-12-21","close":2375.0},{"date":"2017-12-22","close":2480.0},{"date":"2017-12-26","close":2495.0},{"date":"2017-12-27","close":2500.0},{"date":"2017-12-28","close":2480.0},{"date":"2018-01-02","close":2362.2939},{"date":"2018-01-03","close":2371.9556},{"date":"2018-01-04","close":2415.4333},{"date":"2018-01-05","close":2420.2642},{"date":"2018-01-08","close":2405.7717},{"date":"2018-01-09","close":2415.4333},{"date":"2018-01-10","close":2458.9111},{"date":"2018-01-11","close":2656.9768},{"date":"2018-01-12","close":2623.1606},{"date":"2018-01-15","close":2584.5137},{"date":"2018-01-16","close":2589.3445},{"date":"2018-01-17","close":2589.3445},{"date":"2018-01-18","close":2739.1016},{"date":"2018-01-19","close":2801.9028},{"date":"2018-01-22","close":2816.3953},{"date":"2018-01-23","close":2821.2261},{"date":"2018-01-24","close":2753.594},{"date":"2018-01-25","close":2724.6089},{"date":"2018-01-26","close":2763.2559},{"date":"2018-01-29","close":2806.7336},{"date":"2018-01-30","close":2801.9028},{"date":"2018-01-31","close":2879.1965},{"date":"2018-02-01","close":2840.5496},{"date":"2018-02-02","close":2787.4102},{"date":"2018-02-05","close":2700.4546},{"date":"2018-02-06","close":2705.2854},{"date":"2018-02-07","close":2656.9768},{"date":"2018-02-08","close":2685.9619},{"date":"2018-02-09","close":2637.6533},{"date":"2018-02-12","close":2608.668},{"date":"2018-02-13","close":2632.8223},{"date":"2018-02-14","close":2729.4397},{"date":"2018-02-19","close":2700.4546},{"date":"2018-02-20","close":2681.1311},{"date":"2018-02-21","close":2671.4692},{"date":"2018-02-22","close":2666.6384},{"date":"2018-02-23","close":2705.2854},{"date":"2018-02-26","close":2676.3003},{"date":"2018-02-27","close":2656.9768},{"date":"2018-02-28","close":2623.1606},{"date":"2018-03-02","close":2570.021},{"date":"2018-03-05","close":2579.6829},{"date":"2018-03-06","close":2608.668},{"date":"2018-03-07","close":2492.7273},{"date":"2018-03-08","close":2512.0508},{"date":"2018-03-09","close":2487.8965},{"date":"2018-03-12","close":2521.7124},{"date":"2018-03-13","close":2531.3743},{"date":"2018-03-14","close":2473.4038},{"date":"2018-03-15","close":2434.7568},{"date":"2018-03-16","close":2420.2642},{"date":"2018-03-19","close":2415.4333},{"date":"2018-03-20","close":2415.4333},{"date":"2018-03-21","close":2502.3889},{"date":"2018-03-22","close":2473.4038},{"date":"2018-03-23","close":2449.2495},{"date":"2018-03-26","close":2415.4333},{"date":"2018-03-27","close":2420.2642},{"date":"2018-03-28","close":2400.9407},{"date":"2018-03-29","close":2425.0952},{"date":"2018-03-30","close":2434.7568},{"date":"2018-04-02","close":2434.7568},{"date":"2018-04-03","close":2405.7717},{"date":"2018-04-04","close":2376.7864},{"date":"2018-04-05","close":2429.926},{"date":"2018-04-06","close":2386.4482},{"date":"2018-04-09","close":2299.4927},{"date":"2018-04-10","close":2222.1987},{"date":"2018-04-11","close":2173.8901},{"date":"2018-04-12","close":2231.8604},{"date":"2018-04-13","close":2265.6765},{"date":"2018-04-16","close":2285.0},{"date":"2018-04-17","close":2227.0295},{"date":"2018-04-18","close":2270.5073},{"date":"2018-04-19","close":2217.3679},{"date":"2018-04-20","close":2241.5222},{"date":"2018-04-23","close":2231.8604},{"date":"2018-04-24","close":2328.4778},{"date":"2018-04-25","close":2285.0},{"date":"2018-04-26","close":2222.1987},{"date":"2018-04-27","close":2198.0444},{"date":"2018-04-30","close":2231.8604},{"date":"2018-05-02","close":2202.8752},{"date":"2018-05-03","close":2246.353},{"date":"2018-05-04","close":2289.8308},{"date":"2018-05-08","close":2323.647},{"date":"2018-05-09","close":2260.8457},{"date":"2018-05-10","close":2299.4927},{"date":"2018-05-11","close":2357.4629},{"date":"2018-05-14","close":2347.8013},{"date":"2018-05-15","close":2381.6174},{"date":"2018-05-16","close":2328.4778},{"date":"2018-05-17","close":2338.1394},{"date":"2018-05-18","close":2309.1543},{"date":"2018-05-21","close":2309.1543},{"date":"2018-05-23","close":2357.4629},{"date":"2018-05-24","close":2386.4482},{"date":"2018-05-25","close":2328.4778},{"date":"2018-05-28","close":2304.3235},{"date":"2018-05-29","close":2323.647},{"date":"2018-05-30","close":2294.6616},{"date":"2018-05-31","close":2241.5222},{"date":"2018-06-01","close":2275.3381},{"date":"2018-06-04","close":2309.1543},{"date":"2018-06-05","close":2313.9851},{"date":"2018-06-07","close":2323.647},{"date":"2018-06-08","close":2338.1394},{"date":"2018-06-11","close":2376.7864},{"date":"2018-06-12","close":2357.4629},{"date":"2018-06-14","close":2362.2939},{"date":"2018-06-15","close":2396.1099},{"date":"2018-06-18","close":2352.6321},{"date":"2018-06-19","close":2328.4778},{"date":"2018-06-20","close":2323.647},{"date":"2018-06-21","close":2246.353},{"date":"2018-06-22","close":2202.8752},{"date":"2018-06-25","close":2231.8604},{"date":"2018-06-26","close":2212.5369},{"date":"2018-06-27","close":2212.5369},{"date":"2018-06-28","close":2193.2136},{"date":"2018-06-29","close":2178.7209},{"date":"2018-07-02","close":2130.4124},{"date":"2018-07-03","close":2106.2578},{"date":"2018-07-04","close":2164.2283},{"date":"2018-07-05","close":2159.3975},{"date":"2018-07-06","close":2144.9048},{"date":"2018-07-09","close":2135.2432},{"date":"2018-07-10","close":2149.7356},{"date":"2018-07-11","close":2154.5667},{"date":"2018-07-12","close":2149.7356},{"date":"2018-07-13","close":2159.3975},{"date":"2018-07-16","close":2154.5667},{"date":"2018-07-17","close":2140.074},{"date":"2018-07-18","close":2154.5667},{"date":"2018-07-19","close":2154.5667},{"date":"2018-07-20","close":2154.5667},{"date":"2018-07-23","close":2120.7505},{"date":"2018-07-24","close":2120.7505},{"date":"2018-07-25","close":2111.0889},{"date":"2018-07-26","close":2125.5813},{"date":"2018-07-27","close":2130.4124},{"date":"2018-07-30","close":2130.4124},{"date":"2018-07-31","close":2115.9197},{"date":"2018-08-01","close":2135.2432},{"date":"2018-08-02","close":2140.074},{"date":"2018-08-03","close":2154.5667},{"date":"2018-08-06","close":2173.8901},{"date":"2018-08-07","close":2241.5222},{"date":"2018-08-08","close":2241.5222},{"date":"2018-08-09","close":2246.353},{"date":"2018-08-10","close":2246.353},{"date":"2018-08-13","close":2227.0295},{"date":"2018-08-14","close":2183.5518},{"date":"2018-08-16","close":2188.3826},{"date":"2018-08-17","close":2183.5518},{"date":"2018-08-20","close":2207.7061},{"date":"2018-08-21","close":2217.3679},{"date":"2018-08-22","close":2178.7209},{"date":"2018-08-23","close":2193.2136},{"date":"2018-08-24","close":2198.0444},{"date":"2018-08-27","close":2198.0444},{"date":"2018-08-28","close":2198.0444},{"date":"2018-08-29","close":2202.8752},{"date":"2018-08-30","close":2222.1987},{"date":"2018-08-31","close":2236.6914},{"date":"2018-09-03","close":2227.0295},{"date":"2018-09-04","close":2212.5369},{"date":"2018-09-05","close":2222.1987},{"date":"2018-09-06","close":2202.8752},{"date":"2018-09-07","close":2183.5518},{"date":"2018-09-10","close":2173.8901},{"date":"2018-09-11","close":2159.3975},{"date":"2018-09-12","close":2159.3975},{"date":"2018-09-13","close":2159.3975},{"date":"2018-09-14","close":2140.074},{"date":"2018-09-17","close":2135.2432},{"date":"2018-09-18","close":2135.2432},{"date":"2018-09-19","close":2048.2876},{"date":"2018-09-20","close":2106.2578},{"date":"2018-09-21","close":2125.5813},{"date":"2018-09-27","close":2217.3679},{"date":"2018-09-28","close":2231.8604},{"date":"2018-10-01","close":2275.3381},{"date":"2018-10-02","close":2318.8162},{"date":"2018-10-04","close":2309.1543},{"date":"2018-10-05","close":2309.1543},{"date":"2018-10-08","close":2309.1543},{"date":"2018-10-10","close":2275.3381},{"date":"2018-10-11","close":2212.5369},{"date":"2018-10-12","close":2289.8308},{"date":"2018-10-15","close":2483.0654},{"date":"2018-10-16","close":2463.7419},{"date":"2018-10-17","close":2444.4185},{"date":"2018-10-18","close":2420.2642},{"date":"2018-10-19","close":2512.0508},{"date":"2018-10-22","close":2594.1755},{"date":"2018-10-23","close":2589.3445},{"date":"2018-10-24","close":2579.6829},{"date":"2018-10-25","close":2516.8816},{"date":"2018-10-26","close":2434.7568},{"date":"2018-10-29","close":2270.5073},{"date":"2018-10-30","close":2294.6616},{"date":"2018-10-31","close":2342.9705},{"date":"2018-11-01","close":2367.1248},{"date":"2018-11-02","close":2367.1248},{"date":"2018-11-05","close":2391.2791},{"date":"2018-11-06","close":2396.1099},{"date":"2018-11-07","close":2328.4778},{"date":"2018-11-08","close":2367.1248},{"date":"2018-11-09","close":2371.9556},{"date":"2018-11-12","close":2333.3086},{"date":"2018-11-13","close":2313.9851},{"date":"2018-11-14","close":2333.3086},{"date":"2018-11-15","close":2328.4778},{"date":"2018-11-16","close":2357.4629},{"date":"2018-11-19","close":2289.8308},{"date":"2018-11-20","close":2285.0},{"date":"2018-11-21","close":2313.9851},{"date":"2018-11-22","close":2376.7864},{"date":"2018-11-23","close":2357.4629},{"date":"2018-11-26","close":2371.9556},{"date":"2018-11-27","close":2371.9556},{"date":"2018-11-28","close":2415.4333},{"date":"2018-11-29","close":2507.2197},{"date":"2018-11-30","close":2458.9111},{"date":"2018-12-03","close":2478.2346},{"date":"2018-12-04","close":2526.5432},{"date":"2018-12-05","close":2608.668},{"date":"2018-12-06","close":2555.5286},{"date":"2018-12-07","close":2555.5286},{"date":"2018-12-10","close":2487.8965},{"date":"2018-12-11","close":2507.2197},{"date":"2018-12-12","close":2410.6025},{"date":"2018-12-13","close":2318.8162},{"date":"2018-12-14","close":2323.647},{"date":"2018-12-17","close":2429.926},{"date":"2018-12-18","close":2222.1987},{"date":"2018-12-19","close":2231.8604},{"date":"2018-12-20","close":2265.6765},{"date":"2018-12-21","close":2299.4927},{"date":"2018-12-24","close":2396.1099},{"date":"2018-12-26","close":2285.0},{"date":"2018-12-27","close":2395.0},{"date":"2018-12-28","close":2335.0},{"date":"2019-01-02","close":2220.0},{"date":"2019-01-03","close":2240.0},{"date":"2019-01-04","close":2325.0},{"date":"2019-01-07","close":2450.0},{"date":"2019-01-08","close":2430.0},{"date":"2019-01-09","close":2470.0},{"date":"2019-01-10","close":2460.0},{"date":"2019-01-11","close":2515.0},{"date":"2019-01-14","close":2445.0},{"date":"2019-01-15","close":2460.0},{"date":"2019-01-16","close":2530.0},{"date":"2019-01-17","close":2460.0},{"date":"2019-01-18","close":2445.0},{"date":"2019-01-21","close":2450.0},{"date":"2019-01-22","close":2440.0},{"date":"2019-01-23","close":2475.0},{"date":"2019-01-24","close":2480.0},{"date":"2019-01-25","close":2390.0},{"date":"2019-01-28","close":2340.0},{"date":"2019-01-29","close":2350.0},{"date":"2019-01-30","close":2345.0},{"date":"2019-01-31","close":2300.0},{"date":"2019-02-01","close":2280.0},{"date":"2019-02-07","close":2300.0},{"date":"2019-02-08","close":2290.0},{"date":"2019-02-11","close":2285.0},{"date":"2019-02-12","close":2330.0},{"date":"2019-02-13","close":2345.0},{"date":"2019-02-14","close":2335.0},{"date":"2019-02-15","close":2330.0},{"date":"2019-02-18","close":2310.0},{"date":"2019-02-19","close":2290.0},{"date":"2019-02-20","close":2290.0},{"date":"2019-02-21","close":2265.0},{"date":"2019-02-22","close":2265.0},{"date":"2019-02-25","close":2300.0},{"date":"2019-02-26","close":2305.0},{"date":"2019-02-27","close":2330.0},{"date":"2019-02-28","close":2280.0},{"date":"2019-03-04","close":2300.0},{"date":"2019-03-05","close":2300.0},{"date":"2019-03-06","close":2295.0},{"date":"2019-03-07","close":2285.0},{"date":"2019-03-08","close":2275.0},{"date":"2019-03-11","close":2250.0},{"date":"2019-03-12","close":2245.0},{"date":"2019-03-13","close":2265.0},{"date":"2019-03-14","close":2255.0},{"date":"2019-03-15","close":2285.0},{"date":"2019-03-18","close":2285.0},{"date":"2019-03-19","close":2300.0},{"date":"2019-03-20","close":2375.0},{"date":"2019-03-21","close":2390.0},{"date":"2019-03-22","close":2355.0},{"date":"2019-03-25","close":2350.0},{"date":"2019-03-26","close":2365.0},{"date":"2019-03-27","close":2330.0},{"date":"2019-03-28","close":2325.0},{"date":"2019-03-29","close":2290.0},{"date":"2019-04-01","close":2305.0},{"date":"2019-04-02","close":2280.0},{"date":"2019-04-03","close":2310.0},{"date":"2019-04-04","close":2315.0},{"date":"2019-04-05","close":2315.0},{"date":"2019-04-08","close":2350.0},{"date":"2019-04-09","close":2355.0},{"date":"2019-04-10","close":2360.0},{"date":"2019-04-11","close":2365.0},{"date":"2019-04-12","close":2385.0},{"date":"2019-04-15","close":2400.0},{"date":"2019-04-16","close":2410.0},{"date":"2019-04-17","close":2430.0},{"date":"2019-04-18","close":2430.0},{"date":"2019-04-19","close":2450.0},{"date":"2019-04-22","close":2465.0},{"date":"2019-04-23","close":2460.0},{"date":"2019-04-24","close":2465.0},{"date":"2019-04-25","close":2465.0},{"date":"2019-04-26","close":2455.0},{"date":"2019-04-29","close":2405.0},{"date":"2019-04-30","close":2420.0},{"date":"2019-05-02","close":2425.0},{"date":"2019-05-03","close":2445.0},{"date":"2019-05-07","close":2470.0},{"date":"2019-05-08","close":2450.0},{"date":"2019-05-09","close":2365.0},{"date":"2019-05-10","close":2365.0},{"date":"2019-05-13","close":2320.0},{"date":"2019-05-14","close":2295.0},{"date":"2019-05-15","close":2310.0},{"date":"2019-05-16","close":2270.0},{"date":"2019-05-17","close":2255.0},{"date":"2019-05-20","close":2260.0},{"date":"2019-05-21","close":2280.0},{"date":"2019-05-22","close":2310.0},{"date":"2019-05-23","close":2255.0},{"date":"2019-05-24","close":2215.0},{"date":"2019-05-27","close":2185.0},{"date":"2019-05-28","close":2195.0},{"date":"2019-05-29","close":2170.0},{"date":"2019-05-30","close":2200.0},{"date":"2019-05-31","close":2215.0},{"date":"2019-06-03","close":2230.0},{"date":"2019-06-04","close":2230.0},{"date":"2019-06-05","close":2270.0},{"date":"2019-06-07","close":2265.0},{"date":"2019-06-10","close":2275.0},{"date":"2019-06-11","close":2285.0},{"date":"2019-06-12","close":2290.0},{"date":"2019-06-13","close":2290.0},{"date":"2019-06-14","close":2320.0},{"date":"2019-06-17","close":2345.0},{"date":"2019-06-18","close":2320.0},{"date":"2019-06-19","close":2330.0},{"date":"2019-06-20","close":2335.0},{"date":"2019-06-21","close":2325.0},{"date":"2019-06-24","close":2310.0},{"date":"2019-06-25","close":2300.0},{"date":"2019-06-26","close":2320.0},{"date":"2019-06-27","close":2315.0},{"date":"2019-06-28","close":2295.0},{"date":"2019-07-01","close":2335.0},{"date":"2019-07-02","close":2285.0},{"date":"2019-07-03","close":2295.0},{"date":"2019-07-04","close":2265.0},{"date":"2019-07-05","close":2300.0},{"date":"2019-07-08","close":2245.0},{"date":"2019-07-09","close":2230.0},{"date":"2019-07-10","close":2190.0},{"date":"2019-07-11","close":2230.0},{"date":"2019-07-12","close":2260.0},{"date":"2019-07-15","close":2270.0},{"date":"2019-07-16","close":2280.0},{"date":"2019-07-17","close":2235.0},{"date":"2019-07-18","close":2220.0},{"date":"2019-07-19","close":2210.0},{"date":"2019-07-22","close":2235.0},{"date":"2019-07-23","close":2230.0},{"date":"2019-07-24","close":2225.0},{"date":"2019-07-25","close":2155.0},{"date":"2019-07-26","close":2190.0},{"date":"2019-07-29","close":1990.0},{"date":"2019-07-30","close":2025.0},{"date":"2019-07-31","close":2200.0},{"date":"2019-08-01","close":2205.0},{"date":"2019-08-02","close":2195.0},{"date":"2019-08-05","close":2215.0},{"date":"2019-08-06","close":2180.0},{"date":"2019-08-07","close":2145.0},{"date":"2019-08-08","close":2165.0},{"date":"2019-08-09","close":2180.0},{"date":"2019-08-12","close":2190.0},{"date":"2019-08-13","close":2200.0},{"date":"2019-08-14","close":2195.0},{"date":"2019-08-16","close":2215.0},{"date":"2019-08-19","close":2240.0},{"date":"2019-08-20","close":2220.0},{"date":"2019-08-21","close":2190.0},{"date":"2019-08-22","close":2190.0},{"date":"2019-08-23","close":2170.0},{"date":"2019-08-26","close":2170.0},{"date":"2019-08-27","close":2185.0},{"date":"2019-08-28","close":2180.0},{"date":"2019-08-29","close":2150.0},{"date":"2019-08-30","close":2175.0},{"date":"2019-09-02","close":2155.0},{"date":"2019-09-03","close":2160.0},{"date":"2019-09-04","close":2165.0},{"date":"2019-09-05","close":2150.0},{"date":"2019-09-06","close":2135.0},{"date":"2019-09-09","close":2145.0},{"date":"2019-09-10","close":2150.0},{"date":"2019-09-11","close":2165.0},{"date":"2019-09-16","close":2205.0},{"date":"2019-09-17","close":2210.0},{"date":"2019-09-18","close":2235.0},{"date":"2019-09-19","close":2230.0},{"date":"2019-09-20","close":2230.0},{"date":"2019-09-23","close":2155.0},{"date":"2019-09-24","close":2180.0},{"date":"2019-09-25","close":2165.0},{"date":"2019-09-26","close":2260.0},{"date":"2019-09-27","close":2190.0},{"date":"2019-09-30","close":2185.0},{"date":"2019-10-01","close":2180.0},{"date":"2019-10-02","close":2140.0},{"date":"2019-10-04","close":2165.0},{"date":"2019-10-07","close":2115.0},{"date":"2019-10-08","close":2120.0},{"date":"2019-10-10","close":2140.0},{"date":"2019-10-11","close":2100.0},{"date":"2019-10-14","close":2125.0},{"date":"2019-10-15","close":2100.0},{"date":"2019-10-16","close":2110.0},{"date":"2019-10-17","close":2125.0},{"date":"2019-10-18","close":2460.0},{"date":"2019-10-21","close":2510.0},{"date":"2019-10-22","close":2450.0},{"date":"2019-10-23","close":2405.0},{"date":"2019-10-24","close":2510.0},{"date":"2019-10-25","close":2450.0},{"date":"2019-10-28","close":2360.0},{"date":"2019-10-29","close":2295.0},{"date":"2019-10-30","close":2255.0},{"date":"2019-10-31","close":2300.0},{"date":"2019-11-01","close":2360.0},{"date":"2019-11-04","close":2355.0},{"date":"2019-11-05","close":2355.0},{"date":"2019-11-06","close":2345.0},{"date":"2019-11-07","close":2480.0},{"date":"2019-11-08","close":2430.0},{"date":"2019-11-11","close":2475.0},{"date":"2019-11-12","close":2430.0},{"date":"2019-11-13","close":2375.0},{"date":"2019-11-14","close":2405.0},{"date":"2019-11-15","close":2375.0},{"date":"2019-11-18","close":2320.0},{"date":"2019-11-19","close":2295.0},{"date":"2019-11-20","close":2250.0},{"date":"2019-11-21","close":2250.0},{"date":"2019-11-22","close":2220.0},{"date":"2019-11-25","close":2230.0},{"date":"2019-11-26","close":2260.0},{"date":"2019-11-27","close":2280.0},{"date":"2019-11-28","close":2230.0},{"date":"2019-11-29","close":2280.0},{"date":"2019-12-02","close":2275.0},{"date":"2019-12-03","close":2280.0},{"date":"2019-12-04","close":2280.0},{"date":"2019-12-05","close":2305.0},{"date":"2019-12-06","close":2325.0},{"date":"2019-12-09","close":2330.0},{"date":"2019-12-10","close":2335.0},{"date":"2019-12-11","close":2445.0},{"date":"2019-12-12","close":2485.0},{"date":"2019-12-13","close":2540.0},{"date":"2019-12-16","close":2580.0},{"date":"2019-12-17","close":2565.0},{"date":"2019-12-18","close":2575.0},{"date":"2019-12-19","close":2540.0},{"date":"2019-12-20","close":2470.0},{"date":"2019-12-23","close":2340.0},{"date":"2019-12-24","close":2315.0},{"date":"2019-12-26","close":2290.0},{"date":"2019-12-27","close":2280.0},{"date":"2019-12-30","close":2400.0},{"date":"2020-01-02","close":2350.0},{"date":"2020-01-03","close":2510.0},{"date":"2020-01-06","close":2540.0},{"date":"2020-01-07","close":2500.0},{"date":"2020-01-08","close":2405.0},{"date":"2020-01-09","close":2460.0},{"date":"2020-01-10","close":2535.0},{"date":"2020-01-13","close":2530.0},{"date":"2020-01-14","close":2580.0},{"date":"2020-01-15","close":2600.0},{"date":"2020-01-16","close":2585.0},{"date":"2020-01-17","close":2510.0},{"date":"2020-01-20","close":2440.0},{"date":"2020-01-21","close":2435.0},{"date":"2020-01-22","close":2420.0},{"date":"2020-01-23","close":2420.0},{"date":"2020-01-28","close":2400.0},{"date":"2020-01-29","close":2475.0},{"date":"2020-01-30","close":2530.0},{"date":"2020-01-31","close":2445.0},{"date":"2020-02-03","close":2480.0},{"date":"2020-02-04","close":2565.0},{"date":"2020-02-05","close":2590.0},{"date":"2020-02-06","close":2585.0},{"date":"2020-02-07","close":2780.0},{"date":"2020-02-10","close":2805.0},{"date":"2020-02-11","close":2790.0},{"date":"2020-02-12","close":2820.0},{"date":"2020-02-13","close":2725.0},{"date":"2020-02-14","close":2680.0},{"date":"2020-02-17","close":2665.0},{"date":"2020-02-18","close":2650.0},{"date":"2020-02-19","close":2635.0},{"date":"2020-02-20","close":2745.0},{"date":"2020-02-21","close":2615.0},{"date":"2020-02-24","close":2540.0},{"date":"2020-02-25","close":2630.0},{"date":"2020-02-26","close":2600.0},{"date":"2020-02-27","close":2565.0},{"date":"2020-02-28","close":2505.0},{"date":"2020-03-02","close":2670.0},{"date":"2020-03-03","close":2685.0},{"date":"2020-03-04","close":2760.0},{"date":"2020-03-05","close":2795.0},{"date":"2020-03-06","close":2825.0},{"date":"2020-03-09","close":2685.0},{"date":"2020-03-10","close":2775.0},{"date":"2020-03-11","close":2720.0},{"date":"2020-03-12","close":2575.0},{"date":"2020-03-13","close":2350.0},{"date":"2020-03-16","close":2265.0},{"date":"2020-03-17","close":2220.0},{"date":"2020-03-18","close":2100.0},{"date":"2020-03-19","close":1775.0},{"date":"2020-03-20","close":1945.0},{"date":"2020-03-23","close":1755.0},{"date":"2020-03-24","close":1835.0},{"date":"2020-03-25","close":1900.0},{"date":"2020-03-26","close":1925.0},{"date":"2020-03-27","close":1900.0},{"date":"2020-03-30","close":1960.0},{"date":"2020-03-31","close":2030.0},{"date":"2020-04-01","close":2080.0},{"date":"2020-04-02","close":2160.0},{"date":"2020-04-03","close":2150.0},{"date":"2020-04-06","close":2195.0},{"date":"2020-04-07","close":2155.0},{"date":"2020-04-08","close":2130.0},{"date":"2020-04-09","close":2140.0},{"date":"2020-04-10","close":2140.0},{"date":"2020-04-13","close":2085.0},{"date":"2020-04-14","close":2165.0},{"date":"2020-04-16","close":2150.0},{"date":"2020-04-17","close":2190.0},{"date":"2020-04-20","close":2235.0},{"date":"2020-04-21","close":2220.0},{"date":"2020-04-22","close":2250.0},{"date":"2020-04-23","close":2280.0},{"date":"2020-04-24","close":2250.0},{"date":"2020-04-27","close":2320.0},{"date":"2020-04-28","close":2300.0},{"date":"2020-04-29","close":2315.0},{"date":"2020-05-04","close":2310.0},{"date":"2020-05-06","close":2510.0},{"date":"2020-05-07","close":2575.0},{"date":"2020-05-08","close":2570.0},{"date":"2020-05-11","close":2580.0},{"date":"2020-05-12","close":2565.0},{"date":"2020-05-13","close":2610.0},{"date":"2020-05-14","close":2565.0},{"date":"2020-05-15","close":2600.0},{"date":"2020-05-18","close":2570.0},{"date":"2020-05-19","close":2525.0},{"date":"2020-05-20","close":2580.0},{"date":"2020-05-21","close":2610.0},{"date":"2020-05-22","close":2580.0},{"date":"2020-05-25","close":2600.0},{"date":"2020-05-26","close":2900.0},{"date":"2020-05-27","close":3075.0},{"date":"2020-05-28","close":3095.0},{"date":"2020-05-29","close":3020.0},{"date":"2020-06-01","close":3015.0},{"date":"2020-06-02","close":3225.0},{"date":"2020-06-03","close":3245.0},{"date":"2020-06-04","close":3250.0},{"date":"2020-06-05","close":3290.0},{"date":"2020-06-08","close":3170.0},{"date":"2020-06-09","close":3040.0},{"date":"2020-06-10","close":3095.0},{"date":"2020-06-11","close":3090.0},{"date":"2020-06-12","close":2710.0},{"date":"2020-06-15","close":2580.0},{"date":"2020-06-16","close":2790.0},{"date":"2020-06-17","close":3625.0},{"date":"2020-06-18","close":3605.0},{"date":"2020-06-19","close":3840.0},{"date":"2020-06-22","close":4015.0},{"date":"2020-06-23","close":3950.0},{"date":"2020-06-24","close":4375.0},{"date":"2020-06-25","close":3955.0},{"date":"2020-06-26","close":3705.0},{"date":"2020-06-29","close":3525.0},{"date":"2020-06-30","close":3750.0},{"date":"2020-07-01","close":3800.0},{"date":"2020-07-02","close":3845.0},{"date":"2020-07-03","close":3885.0},{"date":"2020-07-06","close":3880.0},{"date":"2020-07-07","close":4100.0},{"date":"2020-07-08","close":4140.0},{"date":"2020-07-09","close":4760.0},{"date":"2020-07-10","close":4560.0},{"date":"2020-07-13","close":4420.0},{"date":"2020-07-14","close":4420.0},{"date":"2020-07-15","close":4325.0},{"date":"2020-07-16","close":4365.0},{"date":"2020-07-17","close":4305.0},{"date":"2020-07-20","close":4060.0},{"date":"2020-07-21","close":4225.0},{"date":"2020-07-22","close":4305.0},{"date":"2020-07-23","close":4220.0},{"date":"2020-07-24","close":4330.0},{"date":"2020-07-27","close":4150.0},{"date":"2020-07-28","close":4060.0},{"date":"2020-07-29","close":4185.0},{"date":"2020-07-30","close":4285.0},{"date":"2020-07-31","close":4390.0},{"date":"2020-08-03","close":4600.0},{"date":"2020-08-04","close":4560.0},{"date":"2020-08-05","close":4550.0},{"date":"2020-08-06","close":4630.0},{"date":"2020-08-07","close":4800.0},{"date":"2020-08-10","close":5030.0},{"date":"2020-08-11","close":4585.0},{"date":"2020-08-12","close":4280.0},{"date":"2020-08-13","close":4400.0},{"date":"2020-08-14","close":4350.0},{"date":"2020-08-18","close":3945.0},{"date":"2020-08-19","close":4120.0},{"date":"2020-08-20","close":3860.0},{"date":"2020-08-21","close":3985.0},{"date":"2020-08-24","close":4010.0},{"date":"2020-08-25","close":4180.0},{"date":"2020-08-26","close":4260.0},{"date":"2020-08-27","close":4060.0},{"date":"2020-08-28","close":4135.0},{"date":"2020-08-31","close":4300.0},{"date":"2020-09-01","close":4600.0},{"date":"2020-09-02","close":4645.0},{"date":"2020-09-03","close":5700.0},{"date":"2020-09-04","close":5960.0},{"date":"2020-09-07","close":5690.0},{"date":"2020-09-08","close":5520.0},{"date":"2020-09-09","close":5340.0},{"date":"2020-09-10","close":5380.0},{"date":"2020-09-11","close":5570.0},{"date":"2020-09-14","close":5490.0},{"date":"2020-09-15","close":5610.0},{"date":"2020-09-16","close":5300.0},{"date":"2020-09-17","close":5150.0},{"date":"2020-09-18","close":5160.0},{"date":"2020-09-21","close":4920.0},{"date":"2020-09-22","close":5030.0},{"date":"2020-09-23","close":4940.0},{"date":"2020-09-24","close":4700.0},{"date":"2020-09-25","close":4755.0},{"date":"2020-09-28","close":4785.0},{"date":"2020-09-29","close":5060.0},{"date":"2020-10-05","close":5240.0},{"date":"2020-10-06","close":5100.0},{"date":"2020-10-07","close":5210.0},{"date":"2020-10-08","close":5390.0},{"date":"2020-10-12","close":5350.0},{"date":"2020-10-13","close":5390.0},{"date":"2020-10-14","close":5280.0},{"date":"2020-10-15","close":5160.0},{"date":"2020-10-16","close":5030.0},{"date":"2020-10-19","close":5020.0},{"date":"2020-10-20","close":5000.0},{"date":"2020-10-21","close":5060.0},{"date":"2020-10-22","close":5090.0},{"date":"2020-10-23","close":5100.0},{"date":"2020-10-26","close":4790.0},{"date":"2020-10-27","close":4800.0},{"date":"2020-10-28","close":4800.0},{"date":"2020-10-29","close":4810.0},{"date":"2020-10-30","close":4760.0},{"date":"2020-11-02","close":4795.0},{"date":"2020-11-03","close":4975.0},{"date":"2020-11-04","close":4985.0},{"date":"2020-11-05","close":5140.0},{"date":"2020-11-06","close":5150.0},{"date":"2020-11-09","close":5310.0},{"date":"2020-11-10","close":5270.0},{"date":"2020-11-11","close":5190.0},{"date":"2020-11-12","close":5270.0},{"date":"2020-11-13","close":5190.0},{"date":"2020-11-16","close":5120.0},{"date":"2020-11-17","close":5380.0},{"date":"2020-11-18","close":5290.0},{"date":"2020-11-19","close":5220.0},{"date":"2020-11-20","close":5230.0},{"date":"2020-11-23","close":5290.0},{"date":"2020-11-24","close":5480.0},{"date":"2020-11-25","close":5320.0},{"date":"2020-11-26","close":5320.0},{"date":"2020-11-27","close":5310.0},{"date":"2020-11-30","close":5160.0},{"date":"2020-12-01","close":5320.0},{"date":"2020-12-02","close":5380.0},{"date":"2020-12-03","close":5410.0},{"date":"2020-12-04","close":5320.0},{"date":"2020-12-07","close":5340.0},{"date":"2020-12-08","close":5330.0},{"date":"2020-12-09","close":5300.0},{"date":"2020-12-10","close":5440.0},{"date":"2020-12-11","close":5370.0},{"date":"2020-12-14","close":5170.0},{"date":"2020-12-15","close":5750.0},{"date":"2020-12-16","close":7470.0},{"date":"2020-12-17","close":7550.0},{"date":"2020-12-18","close":7200.0},{"date":"2020-12-21","close":6920.0},{"date":"2020-12-22","close":6440.0},{"date":"2020-12-23","close":6440.0},{"date":"2020-12-24","close":6090.0},{"date":"2020-12-28","close":6230.0},{"date":"2020-12-29","close":6520.0},{"date":"2020-12-30","close":6620.0},{"date":"2021-01-04","close":6730.0},{"date":"2021-01-05","close":6680.0},{"date":"2021-01-06","close":6450.0},{"date":"2021-01-07","close":6560.0},{"date":"2021-01-08","close":6700.0},{"date":"2021-01-11","close":6220.0},{"date":"2021-01-12","close":6080.0},{"date":"2021-01-13","close":6010.0},{"date":"2021-01-14","close":6150.0},{"date":"2021-01-15","close":6010.0},{"date":"2021-01-18","close":5750.0},{"date":"2021-01-19","close":6010.0},{"date":"2021-01-20","close":6240.0},{"date":"2021-01-21","close":6400.0},{"date":"2021-01-22","close":6630.0},{"date":"2021-01-25","close":6620.0},{"date":"2021-01-26","close":6790.0},{"date":"2021-01-27","close":6700.0},{"date":"2021-01-28","close":6430.0},{"date":"2021-01-29","close":6100.0},{"date":"2021-02-01","close":6120.0},{"date":"2021-02-02","close":6250.0},{"date":"2021-02-03","close":6280.0},{"date":"2021-02-04","close":6020.0},{"date":"2021-02-05","close":6010.0},{"date":"2021-02-08","close":5910.0},{"date":"2021-02-09","close":5750.0},{"date":"2021-02-10","close":5750.0},{"date":"2021-02-15","close":5660.0},{"date":"2021-02-16","close":5520.0},{"date":"2021-02-17","close":5310.0},{"date":"2021-02-18","close":5210.0},{"date":"2021-02-19","close":5260.0},{"date":"2021-02-22","close":5080.0},{"date":"2021-02-23","close":4910.0},{"date":"2021-02-24","close":4695.0},{"date":"2021-02-25","close":4885.0},{"date":"2021-02-26","close":4700.0},{"date":"2021-03-02","close":4550.0},{"date":"2021-03-03","close":4670.0},{"date":"2021-03-04","close":4750.0},{"date":"2021-03-05","close":4770.0},{"date":"2021-03-08","close":4700.0},{"date":"2021-03-09","close":4535.0},{"date":"2021-03-10","close":4450.0},{"date":"2021-03-11","close":3880.0},{"date":"2021-03-12","close":4125.0},{"date":"2021-03-15","close":4280.0},{"date":"2021-03-16","close":4255.0},{"date":"2021-03-17","close":4140.0},{"date":"2021-03-18","close":4570.0},{"date":"2021-03-19","close":4570.0},{"date":"2021-03-22","close":4645.0},{"date":"2021-03-23","close":4745.0},{"date":"2021-03-24","close":4620.0},{"date":"2021-03-25","close":4460.0},{"date":"2021-03-26","close":4515.0},{"date":"2021-03-29","close":4545.0},{"date":"2021-03-30","close":4450.0},{"date":"2021-03-31","close":4300.0},{"date":"2021-04-01","close":4340.0},{"date":"2021-04-02","close":4340.0},{"date":"2021-04-05","close":4440.0},{"date":"2021-04-06","close":4525.0},{"date":"2021-04-07","close":4670.0},{"date":"2021-04-08","close":4665.0},{"date":"2021-04-09","close":4660.0},{"date":"2021-04-12","close":4775.0},{"date":"2021-04-13","close":4720.0},{"date":"2021-04-14","close":4755.0},{"date":"2021-04-15","close":4870.0},{"date":"2021-04-16","close":4870.0},{"date":"2021-04-19","close":4950.0},{"date":"2021-04-20","close":5060.0},{"date":"2021-04-21","close":5090.0},{"date":"2021-04-22","close":5120.0},{"date":"2021-04-23","close":5230.0},{"date":"2021-04-26","close":5230.0},{"date":"2021-04-27","close":5500.0},{"date":"2021-04-28","close":5190.0},{"date":"2021-04-29","close":5080.0},{"date":"2021-04-30","close":5040.0},{"date":"2021-05-03","close":5130.0},{"date":"2021-05-04","close":5080.0},{"date":"2021-05-06","close":5050.0},{"date":"2021-05-07","close":5060.0},{"date":"2021-05-10","close":5180.0},{"date":"2021-05-11","close":5120.0},{"date":"2021-05-12","close":5070.0},{"date":"2021-05-13","close":5070.0},{"date":"2021-05-14","close":5070.0},{"date":"2021-05-17","close":5200.0},{"date":"2021-05-18","close":5200.0},{"date":"2021-05-20","close":5200.0},{"date":"2021-05-21","close":5100.0},{"date":"2021-05-24","close":4980.0},{"date":"2021-05-25","close":4890.0},{"date":"2021-05-26","close":4950.0},{"date":"2021-05-27","close":4965.0},{"date":"2021-05-28","close":4995.0},{"date":"2021-05-31","close":5080.0},{"date":"2021-06-01","close":5150.0},{"date":"2021-06-02","close":5200.0},{"date":"2021-06-03","close":5230.0},{"date":"2021-06-04","close":5160.0},{"date":"2021-06-07","close":5220.0},{"date":"2021-06-08","close":5190.0},{"date":"2021-06-09","close":5410.0},{"date":"2021-06-10","close":5390.0},{"date":"2021-06-11","close":5400.0},{"date":"2021-06-14","close":5350.0},{"date":"2021-06-15","close":5300.0},{"date":"2021-06-16","close":5320.0},{"date":"2021-06-17","close":5490.0},{"date":"2021-06-18","close":5490.0},{"date":"2021-06-21","close":5640.0},{"date":"2021-06-22","close":5600.0},{"date":"2021-06-23","close":5570.0},{"date":"2021-06-24","close":5530.0},{"date":"2021-06-25","close":5540.0},{"date":"2021-06-28","close":5630.0},{"date":"2021-06-29","close":5610.0},{"date":"2021-06-30","close":5720.0},{"date":"2021-07-01","close":5690.0},{"date":"2021-07-02","close":5570.0},{"date":"2021-07-05","close":5520.0},{"date":"2021-07-06","close":5380.0},{"date":"2021-07-07","close":5390.0},{"date":"2021-07-08","close":5260.0},{"date":"2021-07-09","close":5170.0},{"date":"2021-07-12","close":5230.0},{"date":"2021-07-13","close":5420.0},{"date":"2021-07-14","close":5460.0},{"date":"2021-07-15","close":5380.0},{"date":"2021-07-16","close":5380.0},{"date":"2021-07-19","close":6000.0},{"date":"2021-07-20","close":5650.0},{"date":"2021-07-21","close":5680.0},{"date":"2021-07-22","close":5810.0},{"date":"2021-07-23","close":5820.0},{"date":"2021-07-26","close":5560.0},{"date":"2021-07-27","close":5330.0},{"date":"2021-07-28","close":5110.0},{"date":"2021-07-29","close":5140.0},{"date":"2021-07-30","close":5070.0},{"date":"2021-08-02","close":4980.0},{"date":"2021-08-03","close":4975.0},{"date":"2021-08-04","close":5010.0},{"date":"2021-08-05","close":5190.0},{"date":"2021-08-06","close":5160.0},{"date":"2021-08-09","close":5130.0},{"date":"2021-08-10","close":5020.0},{"date":"2021-08-11","close":5300.0},{"date":"2021-08-12","close":5340.0},{"date":"2021-08-13","close":5330.0},{"date":"2021-08-17","close":5070.0},{"date":"2021-08-18","close":5080.0},{"date":"2021-08-19","close":4855.0},{"date":"2021-08-20","close":4560.0},{"date":"2021-08-23","close":4655.0},{"date":"2021-08-24","close":4815.0},{"date":"2021-08-25","close":4865.0},{"date":"2021-08-26","close":4780.0},{"date":"2021-08-27","close":4965.0},{"date":"2021-08-30","close":4975.0},{"date":"2021-08-31","close":5660.0},{"date":"2021-09-01","close":5800.0},{"date":"2021-09-02","close":5720.0},{"date":"2021-09-03","close":5730.0},{"date":"2021-09-06","close":5510.0},{"date":"2021-09-07","close":5540.0},{"date":"2021-09-08","close":5380.0},{"date":"2021-09-09","close":5280.0},{"date":"2021-09-10","close":4845.0},{"date":"2021-09-13","close":4940.0},{"date":"2021-09-14","close":4985.0},{"date":"2021-09-15","close":4995.0},{"date":"2021-09-16","close":4955.0},{"date":"2021-09-17","close":4940.0},{"date":"2021-09-23","close":4860.0},{"date":"2021-09-24","close":5090.0},{"date":"2021-09-27","close":5180.0},{"date":"2021-09-28","close":4950.0},{"date":"2021-09-29","close":5140.0},{"date":"2021-09-30","close":5300.0},{"date":"2021-10-01","close":5100.0},{"date":"2021-10-05","close":4955.0},{"date":"2021-10-06","close":4755.0},{"date":"2021-10-07","close":4850.0},{"date":"2021-10-08","close":4860.0},{"date":"2021-10-12","close":4850.0},{"date":"2021-10-13","close":4870.0},{"date":"2021-10-14","close":5000.0},{"date":"2021-10-15","close":5060.0},{"date":"2021-10-18","close":5440.0},{"date":"2021-10-19","close":5420.0},{"date":"2021-10-20","close":5500.0},{"date":"2021-10-21","close":5210.0},{"date":"2021-10-22","close":5320.0},{"date":"2021-10-25","close":5330.0},{"date":"2021-10-26","close":5390.0},{"date":"2021-10-27","close":5260.0},{"date":"2021-10-28","close":5190.0},{"date":"2021-10-29","close":5050.0},{"date":"2021-11-01","close":5020.0},{"date":"2021-11-02","close":5380.0},{"date":"2021-11-03","close":5210.0},{"date":"2021-11-04","close":5160.0},{"date":"2021-11-05","close":5050.0},{"date":"2021-11-08","close":5200.0},{"date":"2021-11-09","close":5150.0},{"date":"2021-11-10","close":5010.0},{"date":"2021-11-11","close":4960.0},{"date":"2021-11-12","close":5040.0},{"date":"2021-11-15","close":5000.0},{"date":"2021-11-16","close":4930.0},{"date":"2021-11-17","close":5060.0},{"date":"2021-11-18","close":5010.0},{"date":"2021-11-19","close":5040.0},{"date":"2021-11-22","close":5080.0},{"date":"2021-11-23","close":5140.0},{"date":"2021-11-24","close":5200.0},{"date":"2021-11-25","close":5350.0},{"date":"2021-11-26","close":5050.0},{"date":"2021-11-29","close":4930.0},{"date":"2021-11-30","close":4645.0},{"date":"2021-12-01","close":4715.0},{"date":"2021-12-02","close":4740.0},{"date":"2021-12-03","close":4775.0},{"date":"2021-12-06","close":4865.0},{"date":"2021-12-07","close":4910.0},{"date":"2021-12-08","close":4885.0},{"date":"2021-12-09","close":4870.0},{"date":"2021-12-10","close":4845.0},{"date":"2021-12-13","close":4900.0},{"date":"2021-12-14","close":4895.0},{"date":"2021-12-15","close":4795.0},{"date":"2021-12-16","close":4790.0},{"date":"2021-12-17","close":4785.0},{"date":"2021-12-20","close":4665.0},{"date":"2021-12-21","close":4660.0},{"date":"2021-12-22","close":4670.0},{"date":"2021-12-23","close":4675.0},{"date":"2021-12-24","close":4700.0},{"date":"2021-12-27","close":4735.0},{"date":"2021-12-28","close":4750.0},{"date":"2021-12-29","close":4880.0},{"date":"2021-12-30","close":4905.0},{"date":"2022-01-03","close":4980.0},{"date":"2022-01-04","close":4970.0},{"date":"2022-01-05","close":4970.0},{"date":"2022-01-06","close":4925.0},{"date":"2022-01-07","close":4965.0},{"date":"2022-01-10","close":4875.0},{"date":"2022-01-11","close":4800.0},{"date":"2022-01-12","close":5100.0},{"date":"2022-01-13","close":5350.0},{"date":"2022-01-14","close":5980.0},{"date":"2022-01-17","close":6130.0},{"date":"2022-01-18","close":5960.0},{"date":"2022-01-19","close":5790.0},{"date":"2022-01-20","close":6000.0},{"date":"2022-01-21","close":5430.0},{"date":"2022-01-24","close":5340.0},{"date":"2022-01-25","close":5050.0},{"date":"2022-01-26","close":4785.0},{"date":"2022-01-27","close":4525.0},{"date":"2022-01-28","close":4660.0},{"date":"2022-02-03","close":4655.0},{"date":"2022-02-04","close":4700.0},{"date":"2022-02-07","close":4625.0},{"date":"2022-02-08","close":4625.0},{"date":"2022-02-09","close":4625.0},{"date":"2022-02-10","close":4735.0},{"date":"2022-02-11","close":4700.0},{"date":"2022-02-14","close":4435.0},{"date":"2022-02-15","close":4310.0},{"date":"2022-02-16","close":4545.0},{"date":"2022-02-17","close":4540.0},{"date":"2022-02-18","close":4555.0},{"date":"2022-02-21","close":4555.0},{"date":"2022-02-22","close":4410.0},{"date":"2022-02-23","close":4555.0},{"date":"2022-02-24","close":4355.0},{"date":"2022-02-25","close":4510.0},{"date":"2022-02-28","close":4510.0},{"date":"2022-03-02","close":4600.0},{"date":"2022-03-03","close":4620.0},{"date":"2022-03-04","close":4620.0},{"date":"2022-03-07","close":4490.0},{"date":"2022-03-08","close":4395.0},{"date":"2022-03-10","close":4395.0},{"date":"2022-03-11","close":4395.0},{"date":"2022-03-14","close":4385.0},{"date":"2022-03-15","close":4385.0},{"date":"2022-03-16","close":4385.0},{"date":"2022-03-17","close":4385.0},{"date":"2022-03-18","close":4510.0},{"date":"2022-03-21","close":4510.0},{"date":"2022-03-22","close":4530.0},{"date":"2022-03-23","close":4560.0},{"date":"2022-03-24","close":4710.0},{"date":"2022-03-25","close":4625.0},{"date":"2022-03-28","close":4595.0},{"date":"2022-03-29","close":4735.0},{"date":"2022-03-30","close":4745.0},{"date":"2022-03-31","close":4695.0},{"date":"2022-04-01","close":4605.0},{"date":"2022-04-04","close":4740.0},{"date":"2022-04-05","close":4730.0},{"date":"2022-04-06","close":4665.0},{"date":"2022-04-07","close":4660.0},{"date":"2022-04-08","close":4725.0},{"date":"2022-04-11","close":4685.0},{"date":"2022-04-12","close":4600.0},{"date":"2022-04-13","close":4615.0},{"date":"2022-04-14","close":4610.0},{"date":"2022-04-15","close":4610.0},{"date":"2022-04-18","close":4540.0},{"date":"2022-04-19","close":4520.0},{"date":"2022-04-20","close":4565.0},{"date":"2022-04-21","close":4660.0},{"date":"2022-04-22","close":4675.0},{"date":"2022-04-25","close":4500.0},{"date":"2022-04-26","close":4510.0},{"date":"2022-04-27","close":4445.0},{"date":"2022-04-28","close":4530.0},{"date":"2022-04-29","close":4540.0},{"date":"2022-05-02","close":4540.0},{"date":"2022-05-03","close":4590.0},{"date":"2022-05-04","close":4670.0},{"date":"2022-05-06","close":4665.0},{"date":"2022-05-09","close":4495.0},{"date":"2022-05-10","close":4450.0},{"date":"2022-05-11","close":4460.0},{"date":"2022-05-12","close":4345.0},{"date":"2022-05-13","close":4485.0},{"date":"2022-05-16","close":4450.0},{"date":"2022-05-17","close":4450.0},{"date":"2022-05-18","close":4505.0},{"date":"2022-05-19","close":4500.0},{"date":"2022-05-20","close":4550.0},{"date":"2022-05-23","close":4640.0},{"date":"2022-05-24","close":4550.0},{"date":"2022-05-25","close":4510.0},{"date":"2022-05-26","close":4515.0},{"date":"2022-05-27","close":4555.0},{"date":"2022-05-30","close":4640.0},{"date":"2022-05-31","close":4720.0},{"date":"2022-06-02","close":4855.0},{"date":"2022-06-03","close":5060.0},{"date":"2022-06-07","close":5270.0},{"date":"2022-06-08","close":5170.0},{"date":"2022-06-09","close":5070.0},{"date":"2022-06-10","close":5070.0},{"date":"2022-06-13","close":4800.0},{"date":"2022-06-14","close":4870.0},{"date":"2022-06-15","close":4570.0},{"date":"2022-06-16","close":4740.0},{"date":"2022-06-17","close":4920.0},{"date":"2022-06-20","close":4775.0},{"date":"2022-06-21","close":5070.0},{"date":"2022-06-22","close":5020.0},{"date":"2022-06-23","close":5050.0},{"date":"2022-06-24","close":5080.0},{"date":"2022-06-27","close":5250.0},{"date":"2022-06-28","close":5320.0},{"date":"2022-06-29","close":5340.0},{"date":"2022-06-30","close":4940.0},{"date":"2022-07-01","close":4695.0},{"date":"2022-07-04","close":4590.0},{"date":"2022-07-05","close":4700.0},{"date":"2022-07-06","close":4860.0},{"date":"2022-07-07","close":4920.0},{"date":"2022-07-08","close":5200.0},{"date":"2022-07-11","close":5160.0},{"date":"2022-07-12","close":5020.0},{"date":"2022-07-13","close":4980.0},{"date":"2022-07-14","close":4945.0},{"date":"2022-07-15","close":4945.0},{"date":"2022-07-18","close":5090.0},{"date":"2022-07-19","close":5160.0},{"date":"2022-07-20","close":5200.0},{"date":"2022-07-21","close":5240.0},{"date":"2022-07-22","close":5520.0},{"date":"2022-07-25","close":7170.0},{"date":"2022-07-26","close":9320.0},{"date":"2022-07-27","close":9320.0},{"date":"2022-07-28","close":8750.0},{"date":"2022-07-29","close":8540.0},{"date":"2022-08-01","close":9560.0},{"date":"2022-08-02","close":9110.0},{"date":"2022-08-03","close":7890.0},{"date":"2022-08-04","close":8800.0},{"date":"2022-08-05","close":9000.0},{"date":"2022-08-08","close":9070.0},{"date":"2022-08-09","close":8570.0},{"date":"2022-08-10","close":10350.0},{"date":"2022-08-11","close":11000.0},{"date":"2022-08-12","close":11050.0},{"date":"2022-08-16","close":10000.0},{"date":"2022-08-17","close":10150.0},{"date":"2022-08-18","close":10350.0},{"date":"2022-08-19","close":10000.0},{"date":"2022-08-22","close":10200.0},{"date":"2022-08-23","close":10350.0},{"date":"2022-08-24","close":11000.0},{"date":"2022-08-25","close":11050.0},{"date":"2022-08-26","close":11200.0},{"date":"2022-08-29","close":11650.0},{"date":"2022-08-30","close":11900.0},{"date":"2022-08-31","close":12050.0},{"date":"2022-09-01","close":12100.0},{"date":"2022-09-02","close":12100.0},{"date":"2022-09-05","close":13150.0},{"date":"2022-09-06","close":14850.0},{"date":"2022-09-07","close":16850.0},{"date":"2022-09-08","close":17450.0},{"date":"2022-09-13","close":17700.0},{"date":"2022-09-14","close":19100.0},{"date":"2022-09-15","close":20800.0},{"date":"2022-09-16","close":20550.0},{"date":"2022-09-19","close":17300.0},{"date":"2022-09-20","close":17100.0},{"date":"2022-09-21","close":17200.0},{"date":"2022-09-22","close":19850.0},{"date":"2022-09-23","close":19150.0},{"date":"2022-09-26","close":17950.0},{"date":"2022-09-27","close":18300.0},{"date":"2022-09-28","close":17650.0},{"date":"2022-09-29","close":16450.0},{"date":"2022-09-30","close":15800.0},{"date":"2022-10-04","close":16350.0},{"date":"2022-10-05","close":16600.0},{"date":"2022-10-06","close":17050.0},{"date":"2022-10-07","close":15800.0},{"date":"2022-10-11","close":15450.0},{"date":"2022-10-12","close":14400.0},{"date":"2022-10-13","close":18700.0},{"date":"2022-10-14","close":18650.0},{"date":"2022-10-17","close":18800.0},{"date":"2022-10-18","close":18900.0},{"date":"2022-10-19","close":19550.0},{"date":"2022-10-20","close":19700.0},{"date":"2022-10-21","close":18750.0},{"date":"2022-10-24","close":19500.0},{"date":"2022-10-25","close":19900.0},{"date":"2022-10-26","close":18900.0},{"date":"2022-10-27","close":19300.0},{"date":"2022-10-28","close":24500.0},{"date":"2022-10-31","close":27500.0},{"date":"2022-11-01","close":28900.0},{"date":"2022-11-02","close":31850.0},{"date":"2022-11-03","close":31750.0},{"date":"2022-11-04","close":29800.0},{"date":"2022-11-07","close":32800.0},{"date":"2022-11-08","close":32100.0},{"date":"2022-11-09","close":40100.0},{"date":"2022-11-10","close":31950.0},{"date":"2022-11-11","close":31800.0},{"date":"2022-11-14","close":30850.0},{"date":"2022-11-15","close":30000.0},{"date":"2022-11-16","close":31350.0},{"date":"2022-11-17","close":31500.0},{"date":"2022-11-18","close":30900.0},{"date":"2022-11-21","close":32700.0},{"date":"2022-11-22","close":33500.0},{"date":"2022-11-23","close":33650.0},{"date":"2022-11-24","close":32350.0},{"date":"2022-11-25","close":30650.0},{"date":"2022-11-28","close":27650.0},{"date":"2022-11-29","close":28250.0},{"date":"2022-11-30","close":29150.0},{"date":"2022-12-01","close":32050.0},{"date":"2022-12-02","close":31950.0},{"date":"2022-12-05","close":31850.0},{"date":"2022-12-06","close":30150.0},{"date":"2022-12-07","close":29950.0},{"date":"2022-12-08","close":28750.0},{"date":"2022-12-09","close":27800.0},{"date":"2022-12-12","close":27900.0},{"date":"2022-12-13","close":26800.0},{"date":"2022-12-14","close":27050.0},{"date":"2022-12-15","close":25500.0},{"date":"2022-12-16","close":24200.0},{"date":"2022-12-19","close":26850.0},{"date":"2022-12-20","close":25100.0},{"date":"2022-12-21","close":24700.0},{"date":"2022-12-22","close":24700.0},{"date":"2022-12-23","close":24550.0},{"date":"2022-12-26","close":23200.0},{"date":"2022-12-27","close":25100.0},{"date":"2022-12-28","close":23600.0},{"date":"2022-12-29","close":23900.0},{"date":"2023-01-02","close":23450.0},{"date":"2023-01-03","close":24550.0},{"date":"2023-01-04","close":24950.0},{"date":"2023-01-05","close":24400.0},{"date":"2023-01-06","close":24600.0},{"date":"2023-01-09","close":25200.0},{"date":"2023-01-10","close":24800.0},{"date":"2023-01-11","close":25350.0},{"date":"2023-01-12","close":25350.0},{"date":"2023-01-13","close":25150.0},{"date":"2023-01-16","close":24750.0},{"date":"2023-01-17","close":24200.0},{"date":"2023-01-18","close":23400.0},{"date":"2023-01-19","close":22800.0},{"date":"2023-01-20","close":23050.0},{"date":"2023-01-25","close":23450.0},{"date":"2023-01-26","close":25050.0},{"date":"2023-01-27","close":24950.0},{"date":"2023-01-30","close":24950.0},{"date":"2023-01-31","close":26200.0},{"date":"2023-02-01","close":26100.0},{"date":"2023-02-02","close":26350.0},{"date":"2023-02-03","close":25550.0},{"date":"2023-02-06","close":25550.0},{"date":"2023-02-07","close":26650.0},{"date":"2023-02-08","close":26000.0},{"date":"2023-02-09","close":26400.0},{"date":"2023-02-10","close":26400.0},{"date":"2023-02-13","close":28050.0},{"date":"2023-02-14","close":29800.0},{"date":"2023-02-15","close":30400.0},{"date":"2023-02-16","close":31900.0},{"date":"2023-02-17","close":32150.0},{"date":"2023-02-20","close":31050.0},{"date":"2023-02-21","close":34700.0},{"date":"2023-02-22","close":36000.0},{"date":"2023-02-23","close":38950.0},{"date":"2023-02-24","close":39500.0},{"date":"2023-02-27","close":39050.0},{"date":"2023-02-28","close":38500.0},{"date":"2023-03-02","close":42900.0},{"date":"2023-03-03","close":43900.0},{"date":"2023-03-06","close":45250.0},{"date":"2023-03-07","close":53100.0},{"date":"2023-03-08","close":53500.0},{"date":"2023-03-09","close":46350.0},{"date":"2023-03-10","close":48150.0},{"date":"2023-03-13","close":48300.0},{"date":"2023-03-14","close":46500.0},{"date":"2023-03-15","close":49650.0},{"date":"2023-03-16","close":48650.0},{"date":"2023-03-17","close":47450.0},{"date":"2023-03-20","close":48750.0},{"date":"2023-03-21","close":60600.0},{"date":"2023-03-22","close":61600.0},{"date":"2023-03-23","close":72200.0},{"date":"2023-03-24","close":75900.0},{"date":"2023-03-27","close":77800.0},{"date":"2023-03-28","close":75500.0},{"date":"2023-03-29","close":77000.0},{"date":"2023-03-30","close":79000.0},{"date":"2023-03-31","close":78500.0},{"date":"2023-04-03","close":78800.0},{"date":"2023-04-04","close":77900.0},{"date":"2023-04-05","close":79900.0},{"date":"2023-04-06","close":81100.0},{"date":"2023-04-07","close":84900.0},{"date":"2023-04-10","close":89500.0},{"date":"2023-04-11","close":87800.0},{"date":"2023-04-12","close":75000.0},{"date":"2023-04-13","close":71200.0},{"date":"2023-04-14","close":77100.0},{"date":"2023-04-17","close":77600.0},{"date":"2023-04-18","close":75800.0},{"date":"2023-04-19","close":69700.0},{"date":"2023-04-20","close":68200.0},{"date":"2023-04-21","close":65400.0},{"date":"2023-04-24","close":63600.0},{"date":"2023-04-25","close":58900.0},{"date":"2023-04-26","close":60000.0},{"date":"2023-04-27","close":66200.0},{"date":"2023-04-28","close":66800.0},{"date":"2023-05-02","close":65400.0},{"date":"2023-05-03","close":62300.0},{"date":"2023-05-04","close":62000.0},{"date":"2023-05-08","close":60300.0},{"date":"2023-05-09","close":59700.0},{"date":"2023-05-10","close":57400.0},{"date":"2023-05-11","close":67800.0},{"date":"2023-05-12","close":62000.0},{"date":"2023-05-15","close":61500.0},{"date":"2023-05-16","close":55900.0},{"date":"2023-05-17","close":53500.0},{"date":"2023-05-18","close":54000.0},{"date":"2023-05-19","close":54700.0},{"date":"2023-05-22","close":55000.0},{"date":"2023-05-23","close":55100.0},{"date":"2023-05-24","close":53500.0},{"date":"2023-05-25","close":52200.0},{"date":"2023-05-26","close":48950.0},{"date":"2023-05-30","close":48900.0},{"date":"2023-05-31","close":48250.0},{"date":"2023-06-01","close":48200.0},{"date":"2023-06-02","close":48400.0},{"date":"2023-06-05","close":50500.0},{"date":"2023-06-07","close":52200.0},{"date":"2023-06-08","close":57000.0},{"date":"2023-06-09","close":54800.0},{"date":"2023-06-12","close":55000.0},{"date":"2023-06-13","close":55300.0},{"date":"2023-06-14","close":58600.0},{"date":"2023-06-15","close":60400.0},{"date":"2023-06-16","close":60300.0},{"date":"2023-06-19","close":59400.0},{"date":"2023-06-20","close":60300.0},{"date":"2023-06-21","close":58800.0},{"date":"2023-06-22","close":59600.0},{"date":"2023-06-23","close":58100.0},{"date":"2023-06-26","close":56000.0},{"date":"2023-06-27","close":53600.0},{"date":"2023-06-28","close":53700.0},{"date":"2023-06-29","close":52300.0},{"date":"2023-06-30","close":53100.0},{"date":"2023-07-03","close":55800.0},{"date":"2023-07-04","close":58800.0},{"date":"2023-07-05","close":71200.0},{"date":"2023-07-06","close":73600.0},{"date":"2023-07-07","close":83000.0},{"date":"2023-07-10","close":86900.0},{"date":"2023-07-11","close":105900.0},{"date":"2023-07-12","close":94300.0},{"date":"2023-07-13","close":95000.0},{"date":"2023-07-14","close":101300.0},{"date":"2023-07-17","close":112500.0},{"date":"2023-07-18","close":111200.0},{"date":"2023-07-19","close":111300.0},{"date":"2023-07-20","close":108500.0},{"date":"2023-07-21","close":122400.0},{"date":"2023-07-24","close":143200.0},{"date":"2023-07-25","close":150900.0},{"date":"2023-07-26","close":152200.0},{"date":"2023-07-27","close":118000.0},{"date":"2023-07-28","close":134100.0},{"date":"2023-07-31","close":159100.0},{"date":"2023-08-01","close":151900.0},{"date":"2023-08-02","close":138100.0},{"date":"2023-08-03","close":149000.0},{"date":"2023-08-04","close":155400.0},{"date":"2023-08-07","close":146100.0},{"date":"2023-08-08","close":139900.0},{"date":"2023-08-09","close":143100.0},{"date":"2023-08-10","close":143600.0},{"date":"2023-08-11","close":129900.0},{"date":"2023-08-14","close":131100.0},{"date":"2023-08-16","close":119800.0},{"date":"2023-08-17","close":132500.0},{"date":"2023-08-18","close":127800.0},{"date":"2023-08-21","close":132900.0},{"date":"2023-08-22","close":129600.0},{"date":"2023-08-23","close":123900.0},{"date":"2023-08-24","close":124400.0},{"date":"2023-08-25","close":126500.0},{"date":"2023-08-28","close":132000.0},{"date":"2023-08-29","close":133600.0},{"date":"2023-08-30","close":129500.0},{"date":"2023-08-31","close":129000.0},{"date":"2023-09-01","close":125800.0},{"date":"2023-09-04","close":126300.0},{"date":"2023-09-05","close":128200.0},{"date":"2023-09-06","close":132900.0},{"date":"2023-09-07","close":130100.0},{"date":"2023-09-08","close":136200.0},{"date":"2023-09-11","close":131300.0},{"date":"2023-09-12","close":123400.0},{"date":"2023-09-13","close":117000.0},{"date":"2023-09-14","close":120400.0},{"date":"2023-09-15","close":129300.0},{"date":"2023-09-18","close":131900.0},{"date":"2023-09-19","close":130000.0},{"date":"2023-09-20","close":130800.0},{"date":"2023-09-21","close":129500.0},{"date":"2023-09-22","close":127500.0},{"date":"2023-09-25","close":120800.0},{"date":"2023-09-26","close":118700.0},{"date":"2023-09-27","close":120300.0},{"date":"2023-10-04","close":119100.0},{"date":"2023-10-05","close":111000.0},{"date":"2023-10-06","close":110100.0},{"date":"2023-10-10","close":103000.0},{"date":"2023-10-11","close":111000.0},{"date":"2023-10-12","close":118900.0},{"date":"2023-10-13","close":117000.0},{"date":"2023-10-16","close":118200.0},{"date":"2023-10-17","close":117900.0},{"date":"2023-10-18","close":117000.0},{"date":"2023-10-19","close":110600.0},{"date":"2023-10-20","close":103500.0},{"date":"2023-10-23","close":98900.0},{"date":"2023-10-24","close":100800.0},{"date":"2023-10-25","close":93000.0},{"date":"2023-10-26","close":85600.0},{"date":"2023-10-27","close":91200.0},{"date":"2023-10-30","close":95600.0},{"date":"2023-10-31","close":87800.0},{"date":"2023-11-01","close":87400.0},{"date":"2023-11-02","close":91700.0},{"date":"2023-11-03","close":92100.0},{"date":"2023-11-06","close":119700.0},{"date":"2023-11-07","close":111000.0},{"date":"2023-11-08","close":101400.0},{"date":"2023-11-09","close":102700.0},{"date":"2023-11-10","close":100400.0},{"date":"2023-11-13","close":99600.0},{"date":"2023-11-14","close":104200.0},{"date":"2023-11-15","close":100200.0},{"date":"2023-11-16","close":99400.0},{"date":"2023-11-17","close":98000.0},{"date":"2023-11-20","close":99600.0},{"date":"2023-11-21","close":98700.0},{"date":"2023-11-22","close":96800.0},{"date":"2023-11-23","close":99900.0},{"date":"2023-11-24","close":105300.0},{"date":"2023-11-27","close":108200.0},{"date":"2023-11-28","close":115700.0},{"date":"2023-11-29","close":121000.0},{"date":"2023-11-30","close":128300.0},{"date":"2023-12-01","close":122500.0},{"date":"2023-12-04","close":116900.0},{"date":"2023-12-05","close":113400.0},{"date":"2023-12-06","close":110000.0},{"date":"2023-12-07","close":112300.0},{"date":"2023-12-08","close":116000.0},{"date":"2023-12-11","close":113700.0},{"date":"2023-12-12","close":114400.0},{"date":"2023-12-13","close":109600.0},{"date":"2023-12-14","close":111700.0},{"date":"2023-12-15","close":115000.0},{"date":"2023-12-18","close":117800.0},{"date":"2023-12-19","close":115900.0},{"date":"2023-12-20","close":115700.0},{"date":"2023-12-21","close":111800.0},{"date":"2023-12-22","close":109000.0},{"date":"2023-12-26","close":103800.0},{"date":"2023-12-27","close":115900.0},{"date":"2023-12-28","close":109200.0},{"date":"2024-01-02","close":105900.0},{"date":"2024-01-03","close":104000.0},{"date":"2024-01-04","close":102800.0},{"date":"2024-01-05","close":104200.0},{"date":"2024-01-08","close":104900.0},{"date":"2024-01-09","close":104400.0},{"date":"2024-01-10","close":101800.0},{"date":"2024-01-11","close":101200.0},{"date":"2024-01-12","close":99700.0},{"date":"2024-01-15","close":99800.0},{"date":"2024-01-16","close":98100.0},{"date":"2024-01-17","close":93500.0},{"date":"2024-01-18","close":91800.0},{"date":"2024-01-19","close":89800.0},{"date":"2024-01-22","close":83000.0},{"date":"2024-01-23","close":80800.0},{"date":"2024-01-24","close":79000.0},{"date":"2024-01-25","close":75100.0},{"date":"2024-01-26","close":80000.0},{"date":"2024-01-29","close":79000.0},{"date":"2024-01-30","close":78000.0},{"date":"2024-01-31","close":78100.0},{"date":"2024-02-01","close":78900.0},{"date":"2024-02-02","close":80600.0},{"date":"2024-02-05","close":80500.0},{"date":"2024-02-06","close":79500.0},{"date":"2024-02-07","close":80900.0},{"date":"2024-02-08","close":83900.0},{"date":"2024-02-13","close":82900.0},{"date":"2024-02-14","close":84000.0},{"date":"2024-02-15","close":93900.0},{"date":"2024-02-16","close":95100.0},{"date":"2024-02-19","close":91500.0},{"date":"2024-02-20","close":92600.0},{"date":"2024-02-21","close":93000.0},{"date":"2024-02-22","close":92000.0},{"date":"2024-02-23","close":90900.0},{"date":"2024-02-26","close":90100.0},{"date":"2024-02-27","close":91500.0},{"date":"2024-02-28","close":94900.0},{"date":"2024-02-29","close":96500.0},{"date":"2024-03-04","close":100400.0},{"date":"2024-03-05","close":125300.0},{"date":"2024-03-06","close":118800.0},{"date":"2024-03-07","close":124200.0},{"date":"2024-03-08","close":127700.0},{"date":"2024-03-11","close":125300.0},{"date":"2024-03-12","close":126600.0},{"date":"2024-03-13","close":123100.0},{"date":"2024-03-14","close":125800.0},{"date":"2024-03-15","close":126400.0},{"date":"2024-03-18","close":130100.0},{"date":"2024-03-19","close":127100.0},{"date":"2024-03-20","close":123000.0},{"date":"2024-03-21","close":123000.0},{"date":"2024-03-22","close":120000.0},{"date":"2024-03-25","close":120500.0},{"date":"2024-03-26","close":118700.0},{"date":"2024-03-27","close":114300.0},{"date":"2024-03-28","close":113100.0},{"date":"2024-03-29","close":115600.0},{"date":"2024-04-01","close":118200.0},{"date":"2024-04-02","close":113900.0},{"date":"2024-04-03","close":114400.0},{"date":"2024-04-04","close":114800.0},{"date":"2024-04-05","close":111600.0},{"date":"2024-04-08","close":109700.0},{"date":"2024-04-09","close":108300.0},{"date":"2024-04-11","close":104800.0},{"date":"2024-04-12","close":101000.0},{"date":"2024-04-15","close":98400.0},{"date":"2024-04-16","close":93700.0},{"date":"2024-04-17","close":91700.0},{"date":"2024-04-18","close":97100.0},{"date":"2024-04-19","close":94400.0},{"date":"2024-04-22","close":96000.0},{"date":"2024-04-23","close":93200.0},{"date":"2024-04-24","close":93900.0},{"date":"2024-04-25","close":91200.0},{"date":"2024-04-26","close":92000.0},{"date":"2024-04-29","close":93700.0},{"date":"2024-04-30","close":94100.0},{"date":"2024-05-02","close":91500.0},{"date":"2024-05-03","close":95200.0},{"date":"2024-05-07","close":104000.0},{"date":"2024-05-08","close":104500.0},{"date":"2024-05-09","close":100500.0},{"date":"2024-05-10","close":98300.0},{"date":"2024-05-13","close":96000.0},{"date":"2024-05-14","close":95700.0},{"date":"2024-05-16","close":96700.0},{"date":"2024-05-17","close":95200.0},{"date":"2024-05-20","close":94200.0},{"date":"2024-05-21","close":90900.0},{"date":"2024-05-22","close":90100.0},{"date":"2024-05-23","close":88100.0},{"date":"2024-05-24","close":85100.0},{"date":"2024-05-27","close":86800.0},{"date":"2024-05-28","close":84500.0},{"date":"2024-05-29","close":80900.0},{"date":"2024-05-30","close":78800.0},{"date":"2024-05-31","close":83300.0},{"date":"2024-06-03","close":81600.0},{"date":"2024-06-04","close":82000.0},{"date":"2024-06-05","close":85400.0},{"date":"2024-06-07","close":90000.0},{"date":"2024-06-10","close":87500.0},{"date":"2024-06-11","close":89600.0},{"date":"2024-06-12","close":90600.0},{"date":"2024-06-13","close":90700.0},{"date":"2024-06-14","close":88500.0},{"date":"2024-06-17","close":87600.0},{"date":"2024-06-18","close":85100.0},{"date":"2024-06-19","close":84800.0},{"date":"2024-06-20","close":82400.0},{"date":"2024-06-21","close":81200.0},{"date":"2024-06-24","close":80400.0},{"date":"2024-06-25","close":80800.0},{"date":"2024-06-26","close":79900.0},{"date":"2024-06-27","close":79300.0},{"date":"2024-06-28","close":86000.0},{"date":"2024-07-01","close":84500.0},{"date":"2024-07-02","close":87300.0},{"date":"2024-07-03","close":83600.0},{"date":"2024-07-04","close":82800.0},{"date":"2024-07-05","close":83000.0},{"date":"2024-07-08","close":83200.0},{"date":"2024-07-09","close":84800.0},{"date":"2024-07-10","close":82500.0},{"date":"2024-07-11","close":82800.0},{"date":"2024-07-12","close":81200.0},{"date":"2024-07-15","close":80100.0},{"date":"2024-07-16","close":77300.0},{"date":"2024-07-17","close":74900.0},{"date":"2024-07-18","close":72600.0},{"date":"2024-07-19","close":75600.0},{"date":"2024-07-22","close":70500.0},{"date":"2024-07-23","close":67800.0},{"date":"2024-07-24","close":66400.0},{"date":"2024-07-25","close":66500.0},{"date":"2024-07-26","close":66500.0},{"date":"2024-07-29","close":69100.0},{"date":"2024-07-30","close":69200.0},{"date":"2024-07-31","close":67500.0},{"date":"2024-08-01","close":68400.0},{"date":"2024-08-02","close":66300.0},{"date":"2024-08-05","close":56100.0},{"date":"2024-08-06","close":64600.0},{"date":"2024-08-07","close":62400.0},{"date":"2024-08-08","close":59400.0},{"date":"2024-08-09","close":61300.0},{"date":"2024-08-12","close":60400.0},{"date":"2024-08-13","close":59600.0},{"date":"2024-08-14","close":60300.0},{"date":"2024-08-16","close":59600.0},{"date":"2024-08-19","close":57200.0},{"date":"2024-08-20","close":58400.0},{"date":"2024-08-21","close":57900.0},{"date":"2024-08-22","close":58300.0},{"date":"2024-08-23","close":55200.0},{"date":"2024-08-26","close":53400.0},{"date":"2024-08-27","close":53900.0},{"date":"2024-08-28","close":47500.0},{"date":"2024-08-29","close":47600.0},{"date":"2024-08-30","close":46300.0},{"date":"2024-09-02","close":47350.0},{"date":"2024-09-03","close":47050.0},{"date":"2024-09-04","close":44750.0},{"date":"2024-09-05","close":43900.0},{"date":"2024-09-06","close":41900.0},{"date":"2024-09-09","close":43300.0},{"date":"2024-09-10","close":46250.0},{"date":"2024-09-11","close":46300.0},{"date":"2024-09-12","close":49950.0},{"date":"2024-09-13","close":48500.0},{"date":"2024-09-19","close":49750.0},{"date":"2024-09-20","close":53700.0},{"date":"2024-09-23","close":54500.0},{"date":"2024-09-24","close":56600.0},{"date":"2024-09-25","close":56300.0},{"date":"2024-09-26","close":57200.0},{"date":"2024-09-27","close":56500.0},{"date":"2024-09-30","close":52300.0},{"date":"2024-10-02","close":51400.0},{"date":"2024-10-04","close":48400.0},{"date":"2024-10-07","close":53600.0},{"date":"2024-10-08","close":52700.0},{"date":"2024-10-10","close":55300.0},{"date":"2024-10-11","close":52400.0},{"date":"2024-10-14","close":50500.0},{"date":"2024-10-15","close":49400.0},{"date":"2024-10-16","close":47950.0},{"date":"2024-10-17","close":49850.0},{"date":"2024-10-18","close":49750.0},{"date":"2024-10-21","close":46550.0},{"date":"2024-10-22","close":44950.0},{"date":"2024-10-23","close":44100.0},{"date":"2024-10-24","close":42600.0},{"date":"2024-10-25","close":43250.0},{"date":"2024-10-28","close":44100.0},{"date":"2024-10-29","close":44100.0},{"date":"2024-10-30","close":38250.0},{"date":"2024-10-31","close":41500.0},{"date":"2024-11-01","close":43800.0},{"date":"2024-11-04","close":43950.0},{"date":"2024-11-05","close":45000.0},{"date":"2024-11-06","close":42450.0},{"date":"2024-11-07","close":41000.0},{"date":"2024-11-08","close":41400.0},{"date":"2024-11-11","close":38100.0},{"date":"2024-11-12","close":37100.0},{"date":"2024-11-13","close":34300.0},{"date":"2024-11-14","close":33600.0},{"date":"2024-11-15","close":31100.0},{"date":"2024-11-18","close":30450.0},{"date":"2024-11-19","close":29050.0},{"date":"2024-11-20","close":29400.0},{"date":"2024-11-21","close":27950.0},{"date":"2024-11-22","close":27100.0},{"date":"2024-11-25","close":28400.0},{"date":"2024-11-26","close":27800.0},{"date":"2024-11-27","close":27500.0},{"date":"2024-11-28","close":31850.0},{"date":"2024-11-29","close":29500.0},{"date":"2024-12-02","close":29400.0},{"date":"2024-12-03","close":27000.0},{"date":"2024-12-04","close":25700.0},{"date":"2024-12-05","close":25650.0},{"date":"2024-12-06","close":24350.0},{"date":"2024-12-09","close":22350.0},{"date":"2024-12-10","close":21150.0},{"date":"2024-12-11","close":20800.0},{"date":"2024-12-12","close":24100.0},{"date":"2024-12-13","close":26200.0},{"date":"2024-12-16","close":28650.0},{"date":"2024-12-17","close":25700.0},{"date":"2024-12-18","close":27150.0},{"date":"2024-12-19","close":26450.0},{"date":"2024-12-20","close":25000.0},{"date":"2024-12-23","close":24750.0},{"date":"2024-12-24","close":21450.0},{"date":"2024-12-26","close":20550.0},{"date":"2024-12-27","close":20250.0},{"date":"2024-12-30","close":21200.0},{"date":"2025-01-02","close":19560.0},{"date":"2025-01-03","close":20550.0},{"date":"2025-01-06","close":21350.0},{"date":"2025-01-07","close":21200.0},{"date":"2025-01-08","close":21300.0},{"date":"2025-01-09","close":21800.0},{"date":"2025-01-10","close":20700.0},{"date":"2025-01-13","close":20050.0},{"date":"2025-01-14","close":20500.0},{"date":"2025-01-15","close":20100.0},{"date":"2025-01-16","close":20300.0},{"date":"2025-01-17","close":20100.0},{"date":"2025-01-20","close":21100.0},{"date":"2025-01-21","close":19900.0},{"date":"2025-01-22","close":19400.0},{"date":"2025-01-23","close":17910.0},{"date":"2025-01-24","close":17960.0},{"date":"2025-01-31","close":18010.0},{"date":"2025-02-03","close":17060.0},{"date":"2025-02-04","close":17310.0},{"date":"2025-02-05","close":18700.0},{"date":"2025-02-06","close":17960.0},{"date":"2025-02-07","close":17380.0},{"date":"2025-02-10","close":17570.0},{"date":"2025-02-11","close":17120.0},{"date":"2025-02-12","close":16880.0},{"date":"2025-02-13","close":17300.0},{"date":"2025-02-14","close":17010.0},{"date":"2025-02-17","close":16790.0},{"date":"2025-02-18","close":16430.0},{"date":"2025-02-19","close":16910.0},{"date":"2025-02-20","close":16680.0},{"date":"2025-02-21","close":19190.0},{"date":"2025-02-24","close":21850.0},{"date":"2025-02-25","close":20400.0},{"date":"2025-02-26","close":23900.0},{"date":"2025-02-27","close":23300.0},{"date":"2025-02-28","close":22500.0},{"date":"2025-03-04","close":17770.0},{"date":"2025-03-05","close":17770.0},{"date":"2025-03-06","close":13130.0},{"date":"2025-03-07","close":13060.0},{"date":"2025-03-10","close":12230.0},{"date":"2025-03-11","close":13000.0},{"date":"2025-03-12","close":13120.0},{"date":"2025-03-13","close":14630.0},{"date":"2025-03-14","close":13430.0},{"date":"2025-03-17","close":12720.0},{"date":"2025-03-18","close":11970.0},{"date":"2025-03-19","close":11520.0},{"date":"2025-03-20","close":10380.0},{"date":"2025-03-21","close":9900.0},{"date":"2025-03-24","close":9900.0},{"date":"2025-03-25","close":9900.0},{"date":"2025-03-26","close":9900.0},{"date":"2025-03-27","close":9900.0},{"date":"2025-03-28","close":9900.0},{"date":"2025-03-31","close":9900.0},{"date":"2025-04-01","close":9900.0},{"date":"2025-04-02","close":9900.0},{"date":"2025-04-03","close":9900.0},{"date":"2025-04-04","close":9900.0},{"date":"2025-04-07","close":9900.0},{"date":"2025-04-08","close":9900.0},{"date":"2025-04-09","close":9900.0},{"date":"2025-04-10","close":9900.0},{"date":"2025-04-11","close":9900.0},{"date":"2025-04-14","close":9900.0},{"date":"2025-04-15","close":9900.0},{"date":"2025-04-16","close":9900.0},{"date":"2025-04-17","close":9900.0},{"date":"2025-04-18","close":9900.0},{"date":"2025-04-21","close":9900.0},{"date":"2025-04-22","close":9900.0},{"date":"2025-04-23","close":9900.0},{"date":"2025-04-24","close":9900.0},{"date":"2025-04-25","close":9900.0},{"date":"2025-04-28","close":9900.0},{"date":"2025-04-29","close":9900.0},{"date":"2025-04-30","close":9900.0},{"date":"2025-05-02","close":9900.0},{"date":"2025-05-07","close":9900.0},{"date":"2025-05-08","close":9900.0},{"date":"2025-05-09","close":9900.0},{"date":"2025-05-12","close":9900.0},{"date":"2025-05-13","close":9900.0},{"date":"2025-05-14","close":9900.0},{"date":"2025-05-15","close":9900.0},{"date":"2025-05-16","close":9900.0},{"date":"2025-05-19","close":9900.0},{"date":"2025-05-20","close":9900.0},{"date":"2025-05-21","close":9900.0},{"date":"2025-05-22","close":9900.0},{"date":"2025-05-23","close":9900.0},{"date":"2025-05-26","close":9900.0},{"date":"2025-05-27","close":9900.0},{"date":"2025-05-28","close":9900.0},{"date":"2025-05-29","close":9900.0},{"date":"2025-05-30","close":9900.0},{"date":"2025-06-02","close":9900.0},{"date":"2025-06-04","close":9900.0},{"date":"2025-06-05","close":9900.0},{"date":"2025-06-09","close":9900.0},{"date":"2025-06-10","close":9900.0},{"date":"2025-06-11","close":9900.0},{"date":"2025-06-12","close":9900.0},{"date":"2025-06-13","close":9900.0},{"date":"2025-06-16","close":9900.0},{"date":"2025-06-17","close":9900.0},{"date":"2025-06-18","close":9900.0},{"date":"2025-06-19","close":9900.0},{"date":"2025-06-20","close":9900.0},{"date":"2025-06-23","close":9900.0},{"date":"2025-06-24","close":9900.0},{"date":"2025-06-25","close":9900.0},{"date":"2025-06-26","close":9900.0},{"date":"2025-06-27","close":9900.0},{"date":"2025-06-30","close":9900.0},{"date":"2025-07-01","close":9900.0},{"date":"2025-07-02","close":9900.0},{"date":"2025-07-03","close":9900.0},{"date":"2025-07-04","close":9900.0},{"date":"2025-07-07","close":9900.0},{"date":"2025-07-08","close":9900.0},{"date":"2025-07-09","close":9900.0},{"date":"2025-07-10","close":9900.0},{"date":"2025-07-11","close":9900.0},{"date":"2025-07-14","close":9900.0},{"date":"2025-07-15","close":9900.0},{"date":"2025-07-16","close":9900.0},{"date":"2025-07-17","close":9900.0},{"date":"2025-07-18","close":9900.0},{"date":"2025-07-21","close":9900.0},{"date":"2025-07-22","close":9900.0},{"date":"2025-07-23","close":9900.0},{"date":"2025-07-24","close":9900.0},{"date":"2025-07-25","close":9900.0},{"date":"2025-07-28","close":9900.0},{"date":"2025-07-29","close":9900.0},{"date":"2025-07-30","close":9900.0},{"date":"2025-07-31","close":9900.0},{"date":"2025-08-01","close":9900.0},{"date":"2025-08-04","close":9900.0},{"date":"2025-08-05","close":9900.0},{"date":"2025-08-06","close":9900.0},{"date":"2025-08-07","close":9900.0},{"date":"2025-08-08","close":9900.0},{"date":"2025-08-11","close":9900.0},{"date":"2025-08-12","close":9900.0},{"date":"2025-08-13","close":9900.0},{"date":"2025-08-14","close":9900.0},{"date":"2025-08-18","close":9900.0},{"date":"2025-08-19","close":9900.0},{"date":"2025-08-20","close":9900.0},{"date":"2025-08-21","close":9900.0},{"date":"2025-08-22","close":9900.0},{"date":"2025-08-25","close":9900.0},{"date":"2025-08-26","close":9900.0},{"date":"2025-08-27","close":9900.0},{"date":"2025-08-28","close":9900.0},{"date":"2025-08-29","close":9900.0},{"date":"2025-09-01","close":9900.0},{"date":"2025-09-02","close":9900.0},{"date":"2025-09-03","close":9900.0},{"date":"2025-09-04","close":9900.0},{"date":"2025-09-05","close":9900.0},{"date":"2025-09-08","close":9900.0},{"date":"2025-09-09","close":9900.0},{"date":"2025-09-10","close":9900.0},{"date":"2025-09-11","close":9900.0},{"date":"2025-09-12","close":9900.0},{"date":"2025-09-15","close":9900.0},{"date":"2025-09-16","close":9900.0},{"date":"2025-09-17","close":9900.0},{"date":"2025-09-18","close":9900.0},{"date":"2025-09-19","close":9900.0},{"date":"2025-09-22","close":9900.0},{"date":"2025-09-23","close":9900.0},{"date":"2025-09-24","close":9900.0},{"date":"2025-09-25","close":9900.0},{"date":"2025-09-26","close":9900.0},{"date":"2025-09-29","close":9900.0},{"date":"2025-09-30","close":9900.0},{"date":"2025-10-01","close":9900.0},{"date":"2025-10-02","close":9900.0},{"date":"2025-10-10","close":9900.0},{"date":"2025-10-13","close":9900.0},{"date":"2025-10-14","close":9900.0},{"date":"2025-10-15","close":9900.0},{"date":"2025-10-16","close":9900.0},{"date":"2025-10-17","close":9900.0},{"date":"2025-10-20","close":9900.0},{"date":"2025-10-21","close":9900.0},{"date":"2025-10-22","close":9900.0},{"date":"2025-10-23","close":9900.0},{"date":"2025-10-24","close":9900.0},{"date":"2025-10-27","close":9900.0},{"date":"2025-10-28","close":9900.0},{"date":"2025-10-29","close":9900.0},{"date":"2025-10-30","close":9900.0},{"date":"2025-10-31","close":9900.0},{"date":"2025-11-03","close":9900.0},{"date":"2025-11-04","close":9900.0},{"date":"2025-11-05","close":9900.0},{"date":"2025-11-06","close":9900.0},{"date":"2025-11-07","close":9900.0},{"date":"2025-11-10","close":9900.0},{"date":"2025-11-11","close":9900.0},{"date":"2025-11-12","close":9900.0},{"date":"2025-11-13","close":9900.0},{"date":"2025-11-14","close":9900.0},{"date":"2025-11-17","close":9900.0},{"date":"2025-11-18","close":9900.0},{"date":"2025-11-19","close":9900.0},{"date":"2025-11-20","close":9900.0},{"date":"2025-11-21","close":9900.0},{"date":"2025-11-24","close":9900.0},{"date":"2025-11-25","close":9900.0},{"date":"2025-11-26","close":9900.0},{"date":"2025-11-27","close":9900.0},{"date":"2025-11-28","close":9900.0},{"date":"2025-12-01","close":9900.0},{"date":"2025-12-02","close":9900.0},{"date":"2025-12-03","close":9900.0},{"date":"2025-12-04","close":9900.0},{"date":"2025-12-05","close":9900.0},{"date":"2025-12-08","close":9900.0},{"date":"2025-12-09","close":9900.0},{"date":"2025-12-10","close":9900.0},{"date":"2025-12-11","close":9900.0},{"date":"2025-12-12","close":9900.0},{"date":"2025-12-15","close":9900.0},{"date":"2025-12-16","close":9900.0},{"date":"2025-12-17","close":9900.0},{"date":"2025-12-18","close":9900.0},{"date":"2025-12-19","close":9900.0},{"date":"2025-12-22","close":9900.0},{"date":"2025-12-23","close":9900.0},{"date":"2025-12-24","close":9900.0},{"date":"2025-12-26","close":9900.0},{"date":"2025-12-29","close":9900.0},{"date":"2025-12-30","close":9900.0},{"date":"2026-01-02","close":9900.0},{"date":"2026-01-05","close":9900.0},{"date":"2026-01-06","close":9900.0},{"date":"2026-01-07","close":9900.0},{"date":"2026-01-08","close":9900.0},{"date":"2026-01-09","close":9900.0},{"date":"2026-01-12","close":9900.0},{"date":"2026-01-13","close":9900.0},{"date":"2026-01-14","close":9900.0},{"date":"2026-01-15","close":9900.0},{"date":"2026-01-16","close":9900.0},{"date":"2026-01-19","close":9900.0},{"date":"2026-01-20","close":9900.0},{"date":"2026-01-21","close":9900.0},{"date":"2026-01-22","close":9900.0},{"date":"2026-01-23","close":9900.0},{"date":"2026-01-26","close":9900.0},{"date":"2026-01-27","close":9900.0},{"date":"2026-01-28","close":9900.0},{"date":"2026-01-29","close":9900.0},{"date":"2026-01-30","close":9900.0},{"date":"2026-02-02","close":9900.0},{"date":"2026-02-03","close":9900.0},{"date":"2026-02-04","close":9900.0},{"date":"2026-02-05","close":9900.0},{"date":"2026-02-06","close":9900.0},{"date":"2026-02-09","close":9900.0},{"date":"2026-02-10","close":9900.0},{"date":"2026-02-11","close":9900.0},{"date":"2026-02-12","close":9900.0},{"date":"2026-02-13","close":9900.0},{"date":"2026-02-19","close":9900.0},{"date":"2026-02-20","close":9900.0},{"date":"2026-02-23","close":9900.0},{"date":"2026-02-24","close":9900.0},{"date":"2026-02-25","close":9900.0},{"date":"2026-02-26","close":9900.0},{"date":"2026-02-27","close":9900.0},{"date":"2026-03-03","close":9900.0},{"date":"2026-03-04","close":9900.0},{"date":"2026-03-05","close":9900.0},{"date":"2026-03-06","close":9900.0},{"date":"2026-03-09","close":9900.0},{"date":"2026-03-10","close":9900.0},{"date":"2026-03-11","close":9900.0},{"date":"2026-03-12","close":9900.0},{"date":"2026-03-13","close":9900.0},{"date":"2026-03-16","close":9900.0},{"date":"2026-03-17","close":9900.0},{"date":"2026-03-18","close":9900.0},{"date":"2026-03-19","close":9900.0},{"date":"2026-03-20","close":9900.0},{"date":"2026-03-23","close":9900.0},{"date":"2026-03-24","close":9900.0},{"date":"2026-03-25","close":9900.0},{"date":"2026-03-26","close":9900.0},{"date":"2026-03-27","close":9900.0},{"date":"2026-03-30","close":9900.0},{"date":"2026-03-31","close":9900.0},{"date":"2026-04-01","close":9900.0},{"date":"2026-04-02","close":9900.0},{"date":"2026-04-03","close":9900.0},{"date":"2026-04-06","close":9900.0},{"date":"2026-04-07","close":9900.0},{"date":"2026-04-08","close":9900.0},{"date":"2026-04-09","close":9900.0},{"date":"2026-04-10","close":9900.0},{"date":"2026-04-13","close":9900.0},{"date":"2026-04-14","close":9900.0},{"date":"2026-04-15","close":9900.0},{"date":"2026-04-16","close":9900.0},{"date":"2026-04-17","close":9900.0},{"date":"2026-04-20","close":9900.0},{"date":"2026-04-21","close":9900.0},{"date":"2026-04-22","close":9900.0},{"date":"2026-04-23","close":9900.0},{"date":"2026-04-24","close":9900.0},{"date":"2026-04-27","close":9900.0},{"date":"2026-04-28","close":9900.0},{"date":"2026-04-29","close":9900.0},{"date":"2026-04-30","close":9900.0},{"date":"2026-05-04","close":9900.0},{"date":"2026-05-06","close":9900.0},{"date":"2026-05-07","close":9900.0},{"date":"2026-05-08","close":9900.0},{"date":"2026-05-11","close":9900.0},{"date":"2026-05-12","close":9900.0},{"date":"2026-05-13","close":9900.0},{"date":"2026-05-14","close":9900.0},{"date":"2026-05-15","close":9900.0},{"date":"2026-05-18","close":9900.0},{"date":"2026-05-19","close":9900.0},{"date":"2026-05-20","close":9900.0},{"date":"2026-05-21","close":9900.0},{"date":"2026-05-22","close":9900.0},{"date":"2026-05-26","close":9900.0},{"date":"2026-05-27","close":9900.0},{"date":"2026-05-28","close":9900.0},{"date":"2026-05-29","close":9900.0},{"date":"2026-06-01","close":9900.0},{"date":"2026-06-02","close":9900.0},{"date":"2026-06-04","close":9900.0},{"date":"2026-06-05","close":9900.0},{"date":"2026-06-08","close":9900.0},{"date":"2026-06-09","close":9900.0},{"date":"2026-06-10","close":9900.0},{"date":"2026-06-11","close":9900.0},{"date":"2026-06-12","close":9900.0},{"date":"2026-06-15","close":9900.0},{"date":"2026-06-16","close":9900.0},{"date":"2026-06-17","close":9900.0},{"date":"2026-06-18","close":9900.0},{"date":"2026-06-19","close":9900.0},{"date":"2026-06-22","close":9900.0},{"date":"2026-06-23","close":9900.0},{"date":"2026-06-24","close":9900.0},{"date":"2026-06-25","close":9900.0},{"date":"2026-06-26","close":9900.0},{"date":"2026-06-29","close":9900.0},{"date":"2026-06-30","close":9900.0},{"date":"2026-07-01","close":9900.0},{"date":"2026-07-02","close":9900.0},{"date":"2026-07-03","close":9900.0},{"date":"2026-07-06","close":9900.0},{"date":"2026-07-07","close":9900.0},{"date":"2026-07-08","close":9900.0},{"date":"2026-07-09","close":9900.0},{"date":"2026-07-10","close":9900.0},{"date":"2026-07-13","close":9900.0},{"date":"2026-07-14","close":9900.0},{"date":"2026-07-15","close":9900.0},{"date":"2026-07-16","close":9900.0},{"date":"2026-07-20","close":9900.0},{"date":"2026-07-21","close":9900.0},{"date":"2026-07-22","close":9900.0},{"date":"2026-07-23","close":9900.0},{"date":"2026-07-24","close":9900.0},{"date":"2026-07-27","close":9900.0},{"date":"2026-07-28","close":9900.0},{"date":"2026-07-29","close":9900.0},{"date":"2026-07-30","close":9900.0},{"date":"2026-07-31","close":9900.0},{"date":"2026-08-03","close":9900.0},{"date":"2026-08-04","close":9900.0},{"date":"2026-08-05","close":9900.0},{"date":"2026-08-06","close":9900.0},{"date":"2026-08-07","close":9900.0},{"date":"2026-08-10","close":9900.0},{"date":"2026-08-11","close":9900.0},{"date":"2026-08-12","close":9900.0},{"date":"2026-08-13","close":9900.0},{"date":"2026-08-14","close":9900.0},{"date":"2026-08-18","close":9900.0},{"date":"2026-08-19","close":9900.0},{"date":"2026-08-20","close":9900.0},{"date":"2026-08-21","close":9900.0},{"date":"2026-08-24","close":9900.0},{"date":"2026-08-25","close":9900.0},{"date":"2026-08-26","close":9900.0},{"date":"2026-08-27","close":9900.0},{"date":"2026-08-28","close":9900.0},{"date":"2026-08-31","close":9900.0},{"date":"2026-09-01","close":9900.0},{"date":"2026-09-02","close":9900.0},{"date":"2026-09-03","close":9900.0},{"date":"2026-09-04","close":9900.0},{"date":"2026-09-07","close":9900.0},{"date":"2026-09-08","close":9900.0},{"date":"2026-09-09","close":9900.0},{"date":"2026-09-10","close":9900.0},{"date":"2026-09-11","close":9900.0},{"date":"2026-09-14","close":9900.0},{"date":"2026-09-15","close":9900.0},{"date":"2026-09-16","close":9900.0},{"date":"2026-09-17","close":9900.0},{"date":"2026-09-18","close":9900.0},{"date":"2026-09-21","close":9900.0},{"date":"2026-09-22","close":9900.0},{"date":"2026-09-23","close":9900.0},{"date":"2026-09-28","close":9900.0},{"date":"2026-09-29","close":9900.0},{"date":"2026-09-30","close":9900.0},{"date":"2026-10-01","close":9900.0},{"date":"2026-10-02","close":9900.0},{"date":"2026-10-06","close":9900.0},{"date":"2026-10-07","close":9900.0},{"date":"2026-10-08","close":9900.0},{"date":"2026-10-12","close":9900.0},{"date":"2026-10-13","close":9900.0},{"date":"2026-10-14","close":9900.0},{"date":"2026-10-15","close":9900.0},{"date":"2026-10-16","close":9900.0},{"date":"2026-10-19","close":9900.0},{"date":"2026-10-20","close":9900.0},{"date":"2026-10-21","close":9900.0},{"date":"2026-10-22","close":9900.0},{"date":"2026-10-23","close":9900.0}],"supply_demand":{"data":[{"date":"2026-10-23","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"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}],"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":9900.0,"low_30d":9900.0,"high_30d":9900.0,"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":32.16,"per":null,"quarter":"2024-Q1"},{"pbr":28.12,"per":null,"quarter":"2024-Q2"},{"pbr":37.76,"per":null,"quarter":"2024-Q3"},{"pbr":2.74,"per":null,"quarter":"2024-Q4"},{"pbr":1.26,"per":null,"quarter":"2025-Q1"},{"pbr":1.3,"per":null,"quarter":"2025-Q2"},{"pbr":1.35,"per":null,"quarter":"2025-Q3"},{"pbr":1.38,"per":null,"quarter":"2025-Q4"},{"pbr":1.42,"per":null,"quarter":"2026-Q1"},{"pbr":1.42,"per":null,"quarter":"현재"}],"timeline":[],"pbr_5y_avg":11.94,"pbr_5y_low":1.26,"per_5y_avg":null,"per_5y_low":null,"current_pbr":1.42,"current_per":null,"pbr_5y_high":37.76,"per_5y_high":null,"pbr_5y_median":1.42,"per_5y_median":null,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":55.6,"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":false},"fwd_per_history":[],"peer_comparison":{"peers":[],"sector":"Basic Materials","industry":"SPECIALTY CHEMICALS"},"investment_grade":{"growth":{"grade":"D","reason":"매출 -20.0%"},"momentum":{"grade":"C","reason":"RSI 100"},"valuation":{"grade":"C","reason":"적자 (EPS -304, PBR 1.42x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE -4.3%"},"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":-1.59,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":-4.34,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":-3.2,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":1.73,"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":19.31,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":-46.0,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":-77.79,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":32.16,"per":null,"close":115600.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q1"},{"pbr":28.12,"per":null,"close":86000.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":37.76,"per":null,"close":52300.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":2.74,"per":null,"close":21200.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":1.26,"per":null,"close":9900.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":1.3,"per":null,"close":9900.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":1.35,"per":null,"close":9900.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":1.38,"per":null,"close":9900.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":1.42,"per":null,"close":9900.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q1","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"fundamentals_history":[{"eps":-303.89,"pbr":1.38,"per":null,"roa":-0.015909893556468255,"roe":-0.043441457814631476,"revenue":17364980927.0,"market_cap":633300000000.0,"net_income":-19439242690.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.19307872620734495,"total_assets":1221833610703.0,"total_equity":447481361536.0,"profit_margin":-1.1194508517872788,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-7939945901.0,"operating_margin":-0.4572389646944298},{"eps":-206.91,"pbr":null,"per":null,"roa":-0.01083046985644692,"roe":-0.028736917459560606,"revenue":21715496687.0,"market_cap":null,"net_income":-13235570000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.28626155093755695,"total_assets":1222067941228.0,"total_equity":460577235489.0,"profit_margin":-0.6094988381234441,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-5672175014.0,"operating_margin":-0.26120401921986214},{"eps":-316.72,"pbr":null,"per":null,"roa":-0.016584166816607168,"roe":-0.043077990873853826,"revenue":22633735974.0,"market_cap":null,"net_income":-20259402422.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.076341133959717,"total_assets":1221611109321.0,"total_equity":470295898463.0,"profit_margin":-0.8950975855365874,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-13510820441.0,"operating_margin":-0.5969328464607104},{"eps":-206.21,"pbr":null,"per":null,"roa":-0.010667791550109985,"roe":-0.027133769387065076,"revenue":23287136001.0,"market_cap":null,"net_income":-13190571843.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.212376367054653,"total_assets":1236485713190.0,"total_equity":486131198907.0,"profit_margin":-0.5664316918333611,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-11974572473.0,"operating_margin":-0.51421404815456},{"eps":-349.5,"pbr":null,"per":null,"roa":-0.017681778864968082,"roe":-0.04440638922183186,"revenue":35144529873.0,"market_cap":null,"net_income":-22356302859.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.18066778761715718,"total_assets":1264369554089.0,"total_equity":503447887810.0,"profit_margin":-0.6361246811321088,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-13503303757.0,"operating_margin":-0.3842220626025217},{"eps":-393.41,"pbr":null,"per":null,"roa":-0.020021280010178513,"roe":-0.05088690779120292,"revenue":37223673026.0,"market_cap":null,"net_income":-25165425335.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.04545079951723945,"total_assets":1256933888453.0,"total_equity":494536343970.0,"profit_margin":-0.6760597031201743,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-16740387211.0,"operating_margin":-0.44972421714824246},{"eps":-1655.45,"pbr":null,"per":null,"roa":-0.08627571800443262,"roe":-1.1952881817613532,"revenue":40370701119.0,"market_cap":null,"net_income":-105894444016.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.07498017250375116,"total_assets":1227395685198.0,"total_equity":88593232688.0,"profit_margin":-2.6230518935962204,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-21155844924.0,"operating_margin":-0.5240395717091781},{"eps":-548.43,"pbr":null,"per":null,"roa":-0.03381514503980203,"roe":-0.17934394241500248,"revenue":38560729690.0,"market_cap":null,"net_income":-35081522773.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.10989105450198237,"total_assets":1037450016308.0,"total_equity":195610302197.0,"profit_margin":-0.9097733122539362,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-817790388.0,"operating_margin":-0.02120785562343958},{"eps":-311.86,"pbr":null,"per":null,"roa":-0.02373950810705262,"roe":-0.08675877842834337,"revenue":37574964825.0,"market_cap":null,"net_income":-19948513656.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.23812424566920404,"total_assets":840308635126.0,"total_equity":229930780693.0,"profit_margin":-0.5308990640152914,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-17288199197.0,"operating_margin":-0.460098879067946},{"eps":-569.25,"pbr":null,"per":null,"roa":-0.05176284747245731,"roe":-0.14770086839766436,"revenue":39988844329.0,"market_cap":null,"net_income":-36413474260.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":null,"total_assets":703467371639.0,"total_equity":246535275351.0,"profit_margin":-0.9105908127880772,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-9779435259.0,"operating_margin":-0.24455408559801592},{"eps":-239.09,"pbr":null,"per":null,"roa":-0.03137110569180033,"roe":-0.0633215006359888,"revenue":36611427079.0,"market_cap":null,"net_income":-15293819914.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":null,"total_assets":487512938315.0,"total_equity":241526491956.0,"profit_margin":-0.41773350929476344,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":2693744954.0,"operating_margin":0.07357661716347323},{"eps":-93.73,"pbr":null,"per":null,"roa":-0.017595927933787562,"roe":-0.03894950532062502,"revenue":37897555331.0,"market_cap":null,"net_income":-5995620826.0,"fiscal_year":2023,"report_date":"2023-06-30","gross_margin":null,"total_assets":340739110126.0,"total_equity":153933170053.0,"profit_margin":-0.15820600494237194,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-4582823210.0,"operating_margin":-0.12092661835237892}],"fwd_per_history_meta":{},"trailing_per_history":[],"institutional_holders":[],"trailing_per_history_meta":{},"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":"금양","phase":"above-fold","symbol_resolved":true}