{"status":"ok","report":{"meta":{"sections":{"prices":{"as_of":"2026-10-08","status":"available"},"portfolio":{"status":"available"},"technical":{"reason":"no_technical_14d","status":"unavailable_size"},"chart_data":{"as_of":"2026-10-08","status":"available"},"etf_profile":{"reason":"not_etf","status":"unavailable_size"},"fundamental":{"status":"available"},"price_history":{"as_of":"2026-10-08","status":"available"},"supply_demand":{"as_of":"2026-10-08","status":"available"}},"generated_at":"2026-10-23T09:46:27.310669+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":4.7,"direction":"higher_better","percentile":57},{"name":"영업이익 성장률","note":"적자 축소","unit":"%","value":86.0,"direction":"higher_better","percentile":87}],"summary":"매출 +4.7%","percentile":72},"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":"F","metrics":[{"name":"30일 수익률","unit":"%","value":-96.3,"direction":"higher_better","percentile":9}],"summary":"모멘텀 데이터 부족","percentile":9},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -24원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -24, PBR 0.08x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":-10.07,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":-0.92,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":-0.27,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":-0.97,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE -10.1%","percentile":null},"financial_health":{"grade":"F","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.72,"rating":"poor","direction":"higher_better","percentile":15},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":9.28,"rating":"poor","direction":"lower_better","percentile":10},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":-0.9,"rating":"poor","direction":"higher_better","percentile":12},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.02,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 0.7x, 순차입금비율 9.3x","percentile":17}},"signals":[],"summary":"부산주공(005030)은 Consumer Cyclical 섹터 KR 시장 종목입니다, 시가총액 16.70억. 현재가 18원, 전일 대비 -28.0%, 30일 -96.3%. ROE -10.1%. 최근 5일 외국인 순매수 40.50만, 기관 순매도 1640.00.","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":null,"grade":"C","trend":"횡보","atr_14":null,"rsi_14":null,"sma_20":null,"sma_60":null,"comment":"횡보 추세","analysis":"기술적 지표 데이터가 부족합니다.","bb_lower":null,"bb_upper":null,"macd_signal":null},"change_pct":-28.0,"chart_data":[{"date":"2024-10-23","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2024-10-24","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2024-10-25","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2024-10-28","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2024-10-29","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2024-10-30","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2024-10-31","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2024-11-01","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2024-11-04","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2024-11-05","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2024-11-06","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2024-11-07","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2024-11-08","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2024-11-11","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2024-11-12","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2024-11-13","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2024-11-14","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2024-11-15","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2024-11-18","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2024-11-19","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2024-11-20","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2024-11-21","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2024-11-22","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2024-11-25","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2024-11-26","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2024-11-27","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2024-11-28","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2024-11-29","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2024-12-02","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2024-12-03","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2024-12-04","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2024-12-05","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2024-12-06","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2024-12-09","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2024-12-10","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2024-12-11","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2024-12-12","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2024-12-13","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2024-12-16","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2024-12-17","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2024-12-18","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2024-12-19","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2024-12-20","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2024-12-23","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2024-12-24","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2024-12-26","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2024-12-27","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2024-12-30","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2025-01-02","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2025-01-03","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2025-01-06","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2025-01-07","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2025-01-08","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2025-01-09","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2025-01-10","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2025-01-13","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2025-01-14","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2025-01-15","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2025-01-16","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2025-01-17","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2025-01-20","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2025-01-21","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2025-01-22","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2025-01-23","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2025-01-24","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2025-01-31","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2025-02-03","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2025-02-04","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2025-02-05","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2025-02-06","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2025-02-07","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2025-02-10","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2025-02-11","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2025-02-12","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2025-02-13","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2025-02-14","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2025-02-17","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2025-02-18","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2025-02-19","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2025-02-20","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2025-02-21","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2025-02-24","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2025-02-25","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2025-02-26","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2025-02-27","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2025-02-28","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2025-03-04","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2025-03-05","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2025-03-06","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2025-03-07","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2025-03-10","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2025-03-11","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2025-03-12","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2025-03-13","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2025-03-14","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2025-03-17","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2025-03-18","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2025-03-19","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2025-03-20","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2025-03-21","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2025-03-24","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2025-03-25","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2025-03-26","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2025-03-27","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2025-03-28","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2025-03-31","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2025-04-01","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2025-04-02","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2025-04-03","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2025-04-04","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2025-04-07","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2025-04-08","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2025-04-09","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2025-04-10","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2025-04-11","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2025-04-14","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2025-04-15","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2025-04-16","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2025-04-17","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2025-04-18","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2025-04-21","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2025-04-22","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2025-04-23","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2025-04-24","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2025-04-25","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2025-04-28","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2025-04-29","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2025-04-30","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2025-05-02","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2025-05-07","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2025-05-08","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2025-05-09","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2025-05-12","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2025-05-13","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2025-05-14","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2025-05-15","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2025-05-16","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2025-05-19","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2025-05-20","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2025-05-21","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2025-05-22","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2025-05-23","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2025-05-26","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2025-05-27","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2025-05-28","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2025-05-29","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2025-05-30","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2025-06-02","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2025-06-04","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2025-06-05","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2025-06-09","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2025-06-10","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2025-06-11","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2025-06-12","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2025-06-13","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2025-06-16","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2025-06-17","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2025-06-18","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2025-06-19","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2025-06-20","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2025-06-23","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2025-06-24","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2025-06-25","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2025-06-26","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2025-06-27","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2025-06-30","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2025-07-01","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2025-07-02","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2025-07-03","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2025-07-04","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2025-07-07","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2025-07-08","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2025-07-09","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2025-07-10","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2025-07-11","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2025-07-14","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2025-07-15","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2025-07-16","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2025-07-17","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2025-07-18","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2025-07-21","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2025-07-22","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2025-07-23","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2025-07-24","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2025-07-25","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2025-07-28","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2025-07-29","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2025-07-30","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2025-07-31","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2025-08-01","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2025-08-04","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2025-08-05","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2025-08-06","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2025-08-07","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2025-08-08","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2025-08-11","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2025-08-12","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2025-08-13","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2025-08-14","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2025-08-18","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2025-08-19","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2025-08-20","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2025-08-21","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2025-08-22","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2025-08-25","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2025-08-26","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2025-08-27","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2025-08-28","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2025-08-29","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2025-09-01","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2025-09-02","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2025-09-03","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2025-09-04","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2025-09-05","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2025-09-08","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2025-09-09","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2025-09-10","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2025-09-11","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2025-09-12","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2025-09-15","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2025-09-16","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2025-09-17","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2025-09-18","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2025-09-19","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2025-09-22","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2025-09-23","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2025-09-24","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2025-09-25","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2025-09-26","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2025-09-29","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2025-09-30","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2025-10-01","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2025-10-02","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2025-10-10","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2025-10-13","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2025-10-14","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2025-10-15","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2025-10-16","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2025-10-17","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2025-10-20","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2025-10-21","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2025-10-22","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2025-10-23","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2025-10-24","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2025-10-27","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2025-10-28","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2025-10-29","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2025-10-30","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2025-10-31","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2025-11-03","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2025-11-04","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2025-11-05","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2025-11-06","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2025-11-07","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2025-11-10","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2025-11-11","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2025-11-12","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2025-11-13","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2025-11-14","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2025-11-17","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2025-11-18","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2025-11-19","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2025-11-20","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2025-11-21","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2025-11-24","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2025-11-25","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2025-11-26","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2025-11-27","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2025-11-28","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2025-12-01","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2025-12-02","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2025-12-03","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2025-12-04","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2025-12-05","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2025-12-08","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2025-12-09","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2025-12-10","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2025-12-11","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2025-12-12","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2025-12-15","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2025-12-16","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2025-12-17","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2025-12-18","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2025-12-19","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2025-12-22","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2025-12-23","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2025-12-24","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2025-12-26","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2025-12-29","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2025-12-30","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2026-01-02","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2026-01-05","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2026-01-06","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2026-01-07","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2026-01-08","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2026-01-09","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2026-01-12","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2026-01-13","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2026-01-14","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2026-01-15","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2026-01-16","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2026-01-19","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2026-01-20","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2026-01-21","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2026-01-22","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2026-01-23","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2026-01-26","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2026-01-27","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2026-01-28","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2026-01-29","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2026-01-30","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2026-02-02","open":0,"high":0,"low":0,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2026-02-03","open":0,"high":0,"low":0,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2026-02-04","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2026-02-05","open":0,"high":0,"low":0,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2026-02-06","open":0,"high":0,"low":0,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2026-02-09","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2026-02-10","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2026-02-11","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2026-02-12","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2026-02-13","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2026-02-19","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2026-02-20","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2026-02-23","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2026-02-24","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2026-02-25","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2026-02-26","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2026-02-27","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2026-03-03","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2026-03-04","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2026-03-05","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2026-03-06","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2026-03-09","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2026-03-10","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2026-03-11","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2026-03-12","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2026-03-13","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2026-03-16","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2026-03-17","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2026-03-18","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2026-03-19","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2026-03-20","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2026-03-23","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2026-03-24","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2026-03-25","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2026-03-26","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2026-03-27","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2026-03-30","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2026-03-31","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2026-04-01","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2026-04-02","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2026-04-03","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2026-04-06","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2026-04-07","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2026-04-08","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2026-04-09","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2026-04-10","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2026-04-13","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2026-04-14","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2026-04-15","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2026-04-16","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2026-04-17","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2026-04-20","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2026-04-21","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2026-04-22","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2026-04-23","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2026-04-24","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2026-04-27","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2026-04-28","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2026-04-29","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2026-04-30","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2026-05-04","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2026-05-06","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2026-05-07","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2026-05-08","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2026-05-11","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2026-05-12","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2026-05-13","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2026-05-14","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2026-05-15","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2026-05-18","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2026-05-19","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2026-05-20","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2026-05-21","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2026-05-22","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2026-05-26","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2026-05-27","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2026-05-28","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2026-05-29","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2026-06-01","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2026-06-02","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2026-06-04","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2026-06-05","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2026-06-08","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2026-06-09","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2026-06-10","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2026-06-11","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2026-06-12","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2026-06-15","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2026-06-16","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2026-06-17","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2026-06-18","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2026-06-19","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2026-06-22","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2026-06-23","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2026-06-24","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2026-06-25","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2026-06-26","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2026-06-29","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2026-06-30","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2026-07-01","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2026-07-02","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2026-07-03","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2026-07-06","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2026-07-07","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2026-07-08","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2026-07-09","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2026-07-10","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2026-07-13","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2026-07-14","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2026-07-15","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2026-07-16","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2026-07-20","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2026-07-21","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2026-07-22","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2026-07-23","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2026-07-24","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2026-07-27","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2026-07-28","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2026-07-29","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2026-07-30","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2026-07-31","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2026-08-03","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2026-08-04","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2026-08-05","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2026-08-06","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2026-08-07","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2026-08-10","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2026-08-11","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2026-08-12","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2026-08-13","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2026-08-14","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2026-08-18","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2026-08-19","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2026-08-20","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2026-08-21","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2026-08-24","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2026-08-25","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2026-08-26","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2026-08-27","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2026-08-28","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2026-08-31","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2026-09-01","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2026-09-02","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2026-09-03","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2026-09-04","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2026-09-07","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2026-09-08","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2026-09-09","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2026-09-10","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2026-09-11","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2026-09-14","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2026-09-15","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2026-09-16","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2026-09-17","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2026-09-18","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2026-09-21","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2026-09-22","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2026-09-23","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2026-09-28","open":486,"high":486,"low":486,"close":486,"volume":0,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2026-09-29","open":26,"high":50,"low":23,"close":37,"volume":28872090,"rsi_14":100.0,"sma_20":486.0,"sma_60":486.0,"sma_120":486.0},{"date":"2026-09-30","open":46,"high":62,"low":44,"close":44,"volume":26482549},{"date":"2026-10-01","open":50,"high":51,"low":40,"close":40,"volume":15921488},{"date":"2026-10-02","open":44,"high":44,"low":27,"close":27,"volume":17749585,"rsi_14":1.48,"sma_20":396.2,"sma_60":456.07,"sma_120":471.03},{"date":"2026-10-06","open":35,"high":37,"low":26,"close":28,"volume":16675843,"rsi_14":1.69,"sma_20":373.3,"sma_60":448.43,"sma_120":467.22},{"date":"2026-10-07","open":28,"high":30,"low":25,"close":25,"volume":11689418,"rsi_14":1.68,"sma_20":350.25,"sma_60":440.75,"sma_120":463.38},{"date":"2026-10-08","open":24,"high":28,"low":16,"close":18,"volume":18549950,"rsi_14":1.65,"sma_20":326.85,"sma_60":432.95,"sma_120":459.48}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-5.940000000000001,"pbr":0.08,"per":null,"roa":-0.97,"roe":-10.07,"grade":"D","comment":"펀더멘탈 데이터 부족","revenue":192416998157.0,"analysis":"ROE -10.1%로 적자 상태입니다. 시가총액 16.70억. 매출 1924.17억, 영업이익 -17.77억.","eps_basis":"TTM","debt_ratio":9.42664446552393,"market_cap":1670000004,"net_income":-516245928.0,"total_debt":205327071882.0,"ttm_window":"2025Q3~2026Q2","gross_margin":7.48,"total_assets":227108637171.0,"total_equity":21781565289.0,"profit_margin":-0.27,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":-1776818262.0,"operating_margin":-0.92,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["적자 상태 (ROE 음수)","부채비율(부채총계/자본총계) 9.4배로 재무 리스크","외국인 30일 누적 순매도"],"backtest_top3":[],"current_price":18.0,"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":2904.0},{"date":"2016-10-25","close":2665.0},{"date":"2016-10-26","close":2470.0},{"date":"2016-10-27","close":2665.0},{"date":"2016-10-28","close":2800.0},{"date":"2016-10-31","close":2723.0},{"date":"2016-11-01","close":2931.0},{"date":"2016-11-02","close":2890.0},{"date":"2016-11-03","close":3008.0},{"date":"2016-11-04","close":2922.0},{"date":"2016-11-07","close":3057.0},{"date":"2016-11-08","close":3026.0},{"date":"2016-11-09","close":2908.0},{"date":"2016-11-10","close":2935.0},{"date":"2016-11-11","close":2827.0},{"date":"2016-11-14","close":2660.0},{"date":"2016-11-15","close":2714.0},{"date":"2016-11-16","close":2714.0},{"date":"2016-11-17","close":2710.0},{"date":"2016-11-18","close":2592.0},{"date":"2016-11-21","close":2534.0},{"date":"2016-11-22","close":2737.0},{"date":"2016-11-23","close":2633.0},{"date":"2016-11-24","close":2719.0},{"date":"2016-11-25","close":2832.0},{"date":"2016-11-28","close":2863.0},{"date":"2016-11-29","close":2737.0},{"date":"2016-11-30","close":2737.0},{"date":"2016-12-01","close":2705.0},{"date":"2016-12-02","close":2687.0},{"date":"2016-12-05","close":2466.0},{"date":"2016-12-06","close":2502.0},{"date":"2016-12-07","close":2610.0},{"date":"2016-12-08","close":2538.0},{"date":"2016-12-09","close":2674.0},{"date":"2016-12-12","close":2872.0},{"date":"2016-12-13","close":2904.0},{"date":"2016-12-14","close":3035.0},{"date":"2016-12-15","close":3057.0},{"date":"2016-12-16","close":2935.0},{"date":"2016-12-19","close":3062.0},{"date":"2016-12-20","close":3166.0},{"date":"2016-12-21","close":3103.0},{"date":"2016-12-22","close":3098.0},{"date":"2016-12-23","close":3225.0},{"date":"2016-12-26","close":2917.0},{"date":"2016-12-27","close":2967.0},{"date":"2016-12-28","close":3008.0},{"date":"2016-12-29","close":2917.0},{"date":"2017-01-02","close":2954.0},{"date":"2017-01-03","close":3008.0},{"date":"2017-01-04","close":2972.0},{"date":"2017-01-05","close":2877.0},{"date":"2017-01-06","close":2949.0},{"date":"2017-01-09","close":2904.0},{"date":"2017-01-10","close":2814.0},{"date":"2017-01-11","close":2786.0},{"date":"2017-01-12","close":2655.0},{"date":"2017-01-13","close":2651.0},{"date":"2017-01-16","close":2574.0},{"date":"2017-01-17","close":2592.0},{"date":"2017-01-18","close":2547.0},{"date":"2017-01-19","close":2430.0},{"date":"2017-01-20","close":2375.0},{"date":"2017-01-23","close":2249.0},{"date":"2017-01-24","close":2240.0},{"date":"2017-01-25","close":2114.0},{"date":"2017-01-26","close":2159.0},{"date":"2017-01-31","close":2028.0},{"date":"2017-02-01","close":2091.0},{"date":"2017-02-02","close":1626.0},{"date":"2017-02-03","close":1585.0},{"date":"2017-02-06","close":1599.0},{"date":"2017-02-07","close":1585.0},{"date":"2017-02-08","close":1639.0},{"date":"2017-02-09","close":1612.0},{"date":"2017-02-10","close":1689.0},{"date":"2017-02-13","close":1761.0},{"date":"2017-02-14","close":1806.0},{"date":"2017-02-15","close":1883.0},{"date":"2017-02-16","close":1987.0},{"date":"2017-02-17","close":1942.0},{"date":"2017-02-20","close":1910.0},{"date":"2017-02-21","close":1883.0},{"date":"2017-02-22","close":1870.0},{"date":"2017-02-23","close":1834.0},{"date":"2017-02-24","close":1761.0},{"date":"2017-02-27","close":1739.0},{"date":"2017-02-28","close":1770.0},{"date":"2017-03-02","close":1779.0},{"date":"2017-03-03","close":1739.0},{"date":"2017-03-06","close":1730.0},{"date":"2017-03-07","close":1707.0},{"date":"2017-03-08","close":1680.0},{"date":"2017-03-09","close":1671.0},{"date":"2017-03-10","close":1829.0},{"date":"2017-03-13","close":1897.0},{"date":"2017-03-14","close":1924.0},{"date":"2017-03-15","close":1919.0},{"date":"2017-03-16","close":1901.0},{"date":"2017-03-17","close":1797.0},{"date":"2017-03-20","close":1725.0},{"date":"2017-03-21","close":1716.0},{"date":"2017-03-22","close":1694.0},{"date":"2017-03-23","close":1657.0},{"date":"2017-03-24","close":1689.0},{"date":"2017-03-27","close":1626.0},{"date":"2017-03-28","close":1626.0},{"date":"2017-03-29","close":1639.0},{"date":"2017-03-30","close":1635.0},{"date":"2017-03-31","close":1635.0},{"date":"2017-04-03","close":1671.0},{"date":"2017-04-04","close":1639.0},{"date":"2017-04-05","close":1644.0},{"date":"2017-04-06","close":1621.0},{"date":"2017-04-07","close":1599.0},{"date":"2017-04-10","close":1545.0},{"date":"2017-04-11","close":1554.0},{"date":"2017-04-12","close":1535.0},{"date":"2017-04-13","close":1549.0},{"date":"2017-04-14","close":1535.0},{"date":"2017-04-17","close":1558.0},{"date":"2017-04-18","close":1563.0},{"date":"2017-04-19","close":1549.0},{"date":"2017-04-20","close":1522.0},{"date":"2017-04-21","close":1499.0},{"date":"2017-04-24","close":1468.0},{"date":"2017-04-25","close":1499.0},{"date":"2017-04-26","close":1513.0},{"date":"2017-04-27","close":1535.0},{"date":"2017-04-28","close":1545.0},{"date":"2017-05-02","close":1517.0},{"date":"2017-05-04","close":1513.0},{"date":"2017-05-08","close":1508.0},{"date":"2017-05-10","close":1526.0},{"date":"2017-05-11","close":1535.0},{"date":"2017-05-12","close":1522.0},{"date":"2017-05-15","close":1517.0},{"date":"2017-05-16","close":1617.0},{"date":"2017-05-17","close":1666.0},{"date":"2017-05-18","close":1752.0},{"date":"2017-05-19","close":1761.0},{"date":"2017-05-22","close":1698.0},{"date":"2017-05-23","close":2204.0},{"date":"2017-05-24","close":2240.0},{"date":"2017-05-25","close":2245.0},{"date":"2017-05-26","close":2249.0},{"date":"2017-05-29","close":2150.0},{"date":"2017-05-30","close":2204.0},{"date":"2017-05-31","close":2168.0},{"date":"2017-06-01","close":2014.0},{"date":"2017-06-02","close":1951.0},{"date":"2017-06-05","close":1852.0},{"date":"2017-06-07","close":1924.0},{"date":"2017-06-08","close":1924.0},{"date":"2017-06-09","close":1811.0},{"date":"2017-06-12","close":1811.0},{"date":"2017-06-13","close":1820.0},{"date":"2017-06-14","close":1811.0},{"date":"2017-06-15","close":1766.0},{"date":"2017-06-16","close":1721.0},{"date":"2017-06-19","close":1806.0},{"date":"2017-06-20","close":1834.0},{"date":"2017-06-21","close":1834.0},{"date":"2017-06-22","close":1770.0},{"date":"2017-06-23","close":1770.0},{"date":"2017-06-26","close":1734.0},{"date":"2017-06-27","close":1743.0},{"date":"2017-06-28","close":1671.0},{"date":"2017-06-29","close":1630.0},{"date":"2017-06-30","close":1621.0},{"date":"2017-07-03","close":1725.0},{"date":"2017-07-04","close":1662.0},{"date":"2017-07-05","close":1694.0},{"date":"2017-07-06","close":1730.0},{"date":"2017-07-07","close":1685.0},{"date":"2017-07-10","close":1657.0},{"date":"2017-07-11","close":1680.0},{"date":"2017-07-12","close":1644.0},{"date":"2017-07-13","close":1639.0},{"date":"2017-07-14","close":1612.0},{"date":"2017-07-17","close":1630.0},{"date":"2017-07-18","close":1599.0},{"date":"2017-07-19","close":1599.0},{"date":"2017-07-20","close":1576.0},{"date":"2017-07-21","close":1590.0},{"date":"2017-07-24","close":1567.0},{"date":"2017-07-25","close":1531.0},{"date":"2017-07-26","close":1522.0},{"date":"2017-07-27","close":1486.0},{"date":"2017-07-28","close":1486.0},{"date":"2017-07-31","close":1459.0},{"date":"2017-08-01","close":1481.0},{"date":"2017-08-02","close":1517.0},{"date":"2017-08-03","close":1508.0},{"date":"2017-08-04","close":1508.0},{"date":"2017-08-07","close":1513.0},{"date":"2017-08-08","close":1531.0},{"date":"2017-08-09","close":1558.0},{"date":"2017-08-10","close":1517.0},{"date":"2017-08-11","close":1490.0},{"date":"2017-08-14","close":1504.0},{"date":"2017-08-16","close":1504.0},{"date":"2017-08-17","close":1522.0},{"date":"2017-08-18","close":1549.0},{"date":"2017-08-21","close":1522.0},{"date":"2017-08-22","close":1517.0},{"date":"2017-08-23","close":1513.0},{"date":"2017-08-24","close":1508.0},{"date":"2017-08-25","close":1522.0},{"date":"2017-08-28","close":1545.0},{"date":"2017-08-29","close":1526.0},{"date":"2017-08-30","close":1549.0},{"date":"2017-08-31","close":1531.0},{"date":"2017-09-01","close":1563.0},{"date":"2017-09-04","close":1563.0},{"date":"2017-09-05","close":1535.0},{"date":"2017-09-06","close":1531.0},{"date":"2017-09-07","close":1517.0},{"date":"2017-09-08","close":1459.0},{"date":"2017-09-11","close":1454.0},{"date":"2017-09-12","close":1427.0},{"date":"2017-09-13","close":1368.0},{"date":"2017-09-14","close":1373.0},{"date":"2017-09-15","close":1368.0},{"date":"2017-09-18","close":1377.0},{"date":"2017-09-19","close":1400.0},{"date":"2017-09-20","close":1373.0},{"date":"2017-09-21","close":1337.0},{"date":"2017-09-22","close":1292.0},{"date":"2017-09-25","close":1228.0},{"date":"2017-09-26","close":1251.0},{"date":"2017-09-27","close":1296.0},{"date":"2017-09-28","close":1283.0},{"date":"2017-09-29","close":1355.0},{"date":"2017-10-10","close":1310.0},{"date":"2017-10-11","close":1332.0},{"date":"2017-10-12","close":1310.0},{"date":"2017-10-13","close":1301.0},{"date":"2017-10-16","close":1278.0},{"date":"2017-10-17","close":1242.0},{"date":"2017-10-18","close":1219.0},{"date":"2017-10-19","close":1237.0},{"date":"2017-10-20","close":1242.0},{"date":"2017-10-23","close":1274.0},{"date":"2017-10-24","close":1269.0},{"date":"2017-10-25","close":1219.0},{"date":"2017-10-26","close":1224.0},{"date":"2017-10-27","close":1255.0},{"date":"2017-10-30","close":1228.0},{"date":"2017-10-31","close":1206.0},{"date":"2017-11-01","close":1201.0},{"date":"2017-11-02","close":1188.0},{"date":"2017-11-03","close":1188.0},{"date":"2017-11-06","close":1188.0},{"date":"2017-11-07","close":1197.0},{"date":"2017-11-08","close":1188.0},{"date":"2017-11-09","close":1165.0},{"date":"2017-11-10","close":1201.0},{"date":"2017-11-13","close":1179.0},{"date":"2017-11-14","close":1197.0},{"date":"2017-11-15","close":1143.0},{"date":"2017-11-16","close":1179.0},{"date":"2017-11-17","close":1179.0},{"date":"2017-11-20","close":1165.0},{"date":"2017-11-21","close":1138.0},{"date":"2017-11-22","close":1147.0},{"date":"2017-11-23","close":1147.0},{"date":"2017-11-24","close":1143.0},{"date":"2017-11-27","close":1305.0},{"date":"2017-11-28","close":1246.0},{"date":"2017-11-29","close":1301.0},{"date":"2017-11-30","close":1310.0},{"date":"2017-12-01","close":1278.0},{"date":"2017-12-04","close":1246.0},{"date":"2017-12-05","close":1287.0},{"date":"2017-12-06","close":1287.0},{"date":"2017-12-07","close":1265.0},{"date":"2017-12-08","close":1192.0},{"date":"2017-12-11","close":1215.0},{"date":"2017-12-12","close":1192.0},{"date":"2017-12-13","close":1210.0},{"date":"2017-12-14","close":1192.0},{"date":"2017-12-15","close":1192.0},{"date":"2017-12-18","close":1188.0},{"date":"2017-12-19","close":1156.0},{"date":"2017-12-20","close":1138.0},{"date":"2017-12-21","close":1066.0},{"date":"2017-12-22","close":1093.0},{"date":"2017-12-26","close":1057.0},{"date":"2017-12-27","close":1021.0},{"date":"2017-12-28","close":1021.0},{"date":"2018-01-02","close":1050.4771},{"date":"2018-01-03","close":1091.7622},{"date":"2018-01-04","close":1078.0005},{"date":"2018-01-05","close":1064.2388},{"date":"2018-01-08","close":1045.8898},{"date":"2018-01-09","close":1041.3026},{"date":"2018-01-10","close":1055.0642},{"date":"2018-01-11","close":1050.4771},{"date":"2018-01-12","close":1022.9536},{"date":"2018-01-15","close":1004.6047},{"date":"2018-01-16","close":986.2557},{"date":"2018-01-17","close":990.843},{"date":"2018-01-18","close":1009.1919},{"date":"2018-01-19","close":1036.7153},{"date":"2018-01-22","close":1050.4771},{"date":"2018-01-23","close":1050.4771},{"date":"2018-01-24","close":1059.6515},{"date":"2018-01-25","close":1087.1749},{"date":"2018-01-26","close":1119.2855},{"date":"2018-01-29","close":1123.8728},{"date":"2018-01-30","close":1123.8728},{"date":"2018-01-31","close":1128.4601},{"date":"2018-02-01","close":1160.5707},{"date":"2018-02-02","close":1192.6814},{"date":"2018-02-05","close":1151.3962},{"date":"2018-02-06","close":1160.5707},{"date":"2018-02-07","close":1146.809},{"date":"2018-02-08","close":1151.3962},{"date":"2018-02-09","close":1110.1111},{"date":"2018-02-12","close":1128.4601},{"date":"2018-02-13","close":1119.2855},{"date":"2018-02-14","close":1105.5238},{"date":"2018-02-19","close":1082.5876},{"date":"2018-02-20","close":1128.4601},{"date":"2018-02-21","close":1201.8558},{"date":"2018-02-22","close":1192.6814},{"date":"2018-02-23","close":1270.6643},{"date":"2018-02-26","close":1261.4899},{"date":"2018-02-27","close":1247.7281},{"date":"2018-02-28","close":1261.4899},{"date":"2018-03-02","close":1243.141},{"date":"2018-03-05","close":1243.141},{"date":"2018-03-06","close":1261.4899},{"date":"2018-03-07","close":1233.9664},{"date":"2018-03-08","close":1422.0431},{"date":"2018-03-09","close":1509.2006},{"date":"2018-03-12","close":1527.5496},{"date":"2018-03-13","close":1467.9155},{"date":"2018-03-14","close":1399.1069},{"date":"2018-03-15","close":1376.1708},{"date":"2018-03-16","close":1495.439},{"date":"2018-03-19","close":1509.2006},{"date":"2018-03-20","close":1481.6772},{"date":"2018-03-21","close":1444.9794},{"date":"2018-03-22","close":1311.9495},{"date":"2018-03-23","close":1289.0133},{"date":"2018-03-26","close":1325.7112},{"date":"2018-03-27","close":1284.426},{"date":"2018-03-28","close":1307.3622},{"date":"2018-03-29","close":1279.8389},{"date":"2018-03-30","close":1261.4899},{"date":"2018-04-02","close":1233.9664},{"date":"2018-04-03","close":1211.0303},{"date":"2018-04-04","close":1192.6814},{"date":"2018-04-05","close":1178.9197},{"date":"2018-04-06","close":1160.5707},{"date":"2018-04-09","close":1110.1111},{"date":"2018-04-10","close":889.9238},{"date":"2018-04-11","close":926.6216},{"date":"2018-04-12","close":909.1902},{"date":"2018-04-13","close":917.4472},{"date":"2018-04-16","close":912.8599},{"date":"2018-04-17","close":905.5204},{"date":"2018-04-18","close":900.0157},{"date":"2018-04-19","close":909.1902},{"date":"2018-04-20","close":931.2089},{"date":"2018-04-23","close":940.3834},{"date":"2018-04-24","close":935.7961},{"date":"2018-04-25","close":944.9706},{"date":"2018-04-26","close":940.3834},{"date":"2018-04-27","close":931.2089},{"date":"2018-04-30","close":926.6216},{"date":"2018-05-02","close":917.4472},{"date":"2018-05-03","close":922.0344},{"date":"2018-05-04","close":926.6216},{"date":"2018-05-08","close":922.0344},{"date":"2018-05-09","close":917.4472},{"date":"2018-05-10","close":926.6216},{"date":"2018-05-11","close":910.1076},{"date":"2018-05-14","close":923.0},{"date":"2018-05-15","close":1045.0},{"date":"2018-05-16","close":983.0},{"date":"2018-05-17","close":955.0},{"date":"2018-05-18","close":968.0},{"date":"2018-05-21","close":978.0},{"date":"2018-05-23","close":965.0},{"date":"2018-05-24","close":951.0},{"date":"2018-05-25","close":913.0},{"date":"2018-05-28","close":950.0},{"date":"2018-05-29","close":925.0},{"date":"2018-05-30","close":912.0},{"date":"2018-05-31","close":916.0},{"date":"2018-06-01","close":905.0},{"date":"2018-06-04","close":903.0},{"date":"2018-06-05","close":908.0},{"date":"2018-06-07","close":902.0},{"date":"2018-06-08","close":896.0},{"date":"2018-06-11","close":905.0},{"date":"2018-06-12","close":902.0},{"date":"2018-06-14","close":905.0},{"date":"2018-06-15","close":906.0},{"date":"2018-06-18","close":862.0},{"date":"2018-06-19","close":858.0},{"date":"2018-06-20","close":835.0},{"date":"2018-06-21","close":831.0},{"date":"2018-06-22","close":830.0},{"date":"2018-06-25","close":834.0},{"date":"2018-06-26","close":856.0},{"date":"2018-06-27","close":835.0},{"date":"2018-06-28","close":829.0},{"date":"2018-06-29","close":807.0},{"date":"2018-07-02","close":788.0},{"date":"2018-07-03","close":783.0},{"date":"2018-07-04","close":810.0},{"date":"2018-07-05","close":798.0},{"date":"2018-07-06","close":781.0},{"date":"2018-07-09","close":760.0},{"date":"2018-07-10","close":770.0},{"date":"2018-07-11","close":780.0},{"date":"2018-07-12","close":793.0},{"date":"2018-07-13","close":800.0},{"date":"2018-07-16","close":800.0},{"date":"2018-07-17","close":801.0},{"date":"2018-07-18","close":801.0},{"date":"2018-07-19","close":767.0},{"date":"2018-07-20","close":764.0},{"date":"2018-07-23","close":683.0},{"date":"2018-07-24","close":689.0},{"date":"2018-07-25","close":675.0},{"date":"2018-07-26","close":684.0},{"date":"2018-07-27","close":693.0},{"date":"2018-07-30","close":695.0},{"date":"2018-07-31","close":690.0},{"date":"2018-08-01","close":712.0},{"date":"2018-08-02","close":708.0},{"date":"2018-08-03","close":707.0},{"date":"2018-08-06","close":709.0},{"date":"2018-08-07","close":706.0},{"date":"2018-08-08","close":703.0},{"date":"2018-08-09","close":706.0},{"date":"2018-08-10","close":703.0},{"date":"2018-08-13","close":689.0},{"date":"2018-08-14","close":686.0},{"date":"2018-08-16","close":659.0},{"date":"2018-08-17","close":630.0},{"date":"2018-08-20","close":633.0},{"date":"2018-08-21","close":647.0},{"date":"2018-08-22","close":687.0},{"date":"2018-08-23","close":679.0},{"date":"2018-08-24","close":720.0},{"date":"2018-08-27","close":713.0},{"date":"2018-08-28","close":752.0},{"date":"2018-08-29","close":762.0},{"date":"2018-08-30","close":760.0},{"date":"2018-08-31","close":729.0},{"date":"2018-09-03","close":717.0},{"date":"2018-09-04","close":753.0},{"date":"2018-09-05","close":761.0},{"date":"2018-09-06","close":740.0},{"date":"2018-09-07","close":742.0},{"date":"2018-09-10","close":736.0},{"date":"2018-09-11","close":751.0},{"date":"2018-09-12","close":756.0},{"date":"2018-09-13","close":748.0},{"date":"2018-09-14","close":765.0},{"date":"2018-09-17","close":753.0},{"date":"2018-09-18","close":759.0},{"date":"2018-09-19","close":726.0},{"date":"2018-09-20","close":725.0},{"date":"2018-09-21","close":729.0},{"date":"2018-09-27","close":729.0},{"date":"2018-09-28","close":734.0},{"date":"2018-10-01","close":713.0},{"date":"2018-10-02","close":709.0},{"date":"2018-10-04","close":692.0},{"date":"2018-10-05","close":673.0},{"date":"2018-10-08","close":655.0},{"date":"2018-10-10","close":600.0},{"date":"2018-10-11","close":558.0},{"date":"2018-10-12","close":561.0},{"date":"2018-10-15","close":564.0},{"date":"2018-10-16","close":578.0},{"date":"2018-10-17","close":584.0},{"date":"2018-10-18","close":581.0},{"date":"2018-10-19","close":589.0},{"date":"2018-10-22","close":578.0},{"date":"2018-10-23","close":556.0},{"date":"2018-10-24","close":588.0},{"date":"2018-10-25","close":575.0},{"date":"2018-10-26","close":540.0},{"date":"2018-10-29","close":503.0},{"date":"2018-10-30","close":508.0},{"date":"2018-10-31","close":512.0},{"date":"2018-11-01","close":531.0},{"date":"2018-11-02","close":551.0},{"date":"2018-11-05","close":562.0},{"date":"2018-11-06","close":549.0},{"date":"2018-11-07","close":549.0},{"date":"2018-11-08","close":553.0},{"date":"2018-11-09","close":563.0},{"date":"2018-11-12","close":565.0},{"date":"2018-11-13","close":554.0},{"date":"2018-11-14","close":543.0},{"date":"2018-11-15","close":538.0},{"date":"2018-11-16","close":542.0},{"date":"2018-11-19","close":548.0},{"date":"2018-11-20","close":535.0},{"date":"2018-11-21","close":524.0},{"date":"2018-11-22","close":513.0},{"date":"2018-11-23","close":508.0},{"date":"2018-11-26","close":506.0},{"date":"2018-11-27","close":506.0},{"date":"2018-11-28","close":506.0},{"date":"2018-11-29","close":504.0},{"date":"2018-11-30","close":512.0},{"date":"2018-12-03","close":513.0},{"date":"2018-12-04","close":519.0},{"date":"2018-12-05","close":518.0},{"date":"2018-12-06","close":502.0},{"date":"2018-12-07","close":506.0},{"date":"2018-12-10","close":491.0},{"date":"2018-12-11","close":483.0},{"date":"2018-12-12","close":484.0},{"date":"2018-12-13","close":499.0},{"date":"2018-12-14","close":502.0},{"date":"2018-12-17","close":505.0},{"date":"2018-12-18","close":492.0},{"date":"2018-12-19","close":500.0},{"date":"2018-12-20","close":522.0},{"date":"2018-12-21","close":497.0},{"date":"2018-12-24","close":477.0},{"date":"2018-12-26","close":460.0},{"date":"2018-12-27","close":479.0},{"date":"2018-12-28","close":488.0},{"date":"2019-01-02","close":475.0},{"date":"2019-01-03","close":471.0},{"date":"2019-01-04","close":472.0},{"date":"2019-01-07","close":481.0},{"date":"2019-01-08","close":468.0},{"date":"2019-01-09","close":492.0},{"date":"2019-01-10","close":492.0},{"date":"2019-01-11","close":530.0},{"date":"2019-01-14","close":523.0},{"date":"2019-01-15","close":532.0},{"date":"2019-01-16","close":563.0},{"date":"2019-01-17","close":585.0},{"date":"2019-01-18","close":585.0},{"date":"2019-01-21","close":588.0},{"date":"2019-01-22","close":572.0},{"date":"2019-01-23","close":561.0},{"date":"2019-01-24","close":560.0},{"date":"2019-01-25","close":573.0},{"date":"2019-01-28","close":567.0},{"date":"2019-01-29","close":559.0},{"date":"2019-01-30","close":557.0},{"date":"2019-01-31","close":558.0},{"date":"2019-02-01","close":549.0},{"date":"2019-02-07","close":553.0},{"date":"2019-02-08","close":572.0},{"date":"2019-02-11","close":567.0},{"date":"2019-02-12","close":573.0},{"date":"2019-02-13","close":568.0},{"date":"2019-02-14","close":569.0},{"date":"2019-02-15","close":555.0},{"date":"2019-02-18","close":600.0},{"date":"2019-02-19","close":622.0},{"date":"2019-02-20","close":626.0},{"date":"2019-02-21","close":608.0},{"date":"2019-02-22","close":602.0},{"date":"2019-02-25","close":598.0},{"date":"2019-02-26","close":593.0},{"date":"2019-02-27","close":612.0},{"date":"2019-02-28","close":603.0},{"date":"2019-03-04","close":602.0},{"date":"2019-03-05","close":597.0},{"date":"2019-03-06","close":593.0},{"date":"2019-03-07","close":583.0},{"date":"2019-03-08","close":573.0},{"date":"2019-03-11","close":572.0},{"date":"2019-03-12","close":569.0},{"date":"2019-03-13","close":566.0},{"date":"2019-03-14","close":571.0},{"date":"2019-03-15","close":562.0},{"date":"2019-03-18","close":564.0},{"date":"2019-03-19","close":528.0},{"date":"2019-03-20","close":513.0},{"date":"2019-03-21","close":512.0},{"date":"2019-03-22","close":484.0},{"date":"2019-03-25","close":494.0},{"date":"2019-03-26","close":501.0},{"date":"2019-03-27","close":489.0},{"date":"2019-03-28","close":550.0},{"date":"2019-03-29","close":532.0},{"date":"2019-04-01","close":540.0},{"date":"2019-04-02","close":548.0},{"date":"2019-04-03","close":712.0},{"date":"2019-04-04","close":689.0},{"date":"2019-04-05","close":656.0},{"date":"2019-04-08","close":662.0},{"date":"2019-04-09","close":633.0},{"date":"2019-04-10","close":633.0},{"date":"2019-04-11","close":638.0},{"date":"2019-04-12","close":639.0},{"date":"2019-04-15","close":629.0},{"date":"2019-04-16","close":608.0},{"date":"2019-04-17","close":622.0},{"date":"2019-04-18","close":621.0},{"date":"2019-04-19","close":620.0},{"date":"2019-04-22","close":629.0},{"date":"2019-04-23","close":624.0},{"date":"2019-04-24","close":605.0},{"date":"2019-04-25","close":599.0},{"date":"2019-04-26","close":595.0},{"date":"2019-04-29","close":594.0},{"date":"2019-04-30","close":615.0},{"date":"2019-05-02","close":612.0},{"date":"2019-05-03","close":602.0},{"date":"2019-05-07","close":601.0},{"date":"2019-05-08","close":592.0},{"date":"2019-05-09","close":570.0},{"date":"2019-05-10","close":567.0},{"date":"2019-05-13","close":568.0},{"date":"2019-05-14","close":583.0},{"date":"2019-05-15","close":605.0},{"date":"2019-05-16","close":604.0},{"date":"2019-05-17","close":580.0},{"date":"2019-05-20","close":579.0},{"date":"2019-05-21","close":575.0},{"date":"2019-05-22","close":586.0},{"date":"2019-05-23","close":589.0},{"date":"2019-05-24","close":591.0},{"date":"2019-05-27","close":599.0},{"date":"2019-05-28","close":611.0},{"date":"2019-05-29","close":590.0},{"date":"2019-05-30","close":591.0},{"date":"2019-05-31","close":600.0},{"date":"2019-06-03","close":604.0},{"date":"2019-06-04","close":609.0},{"date":"2019-06-05","close":608.0},{"date":"2019-06-07","close":611.0},{"date":"2019-06-10","close":614.0},{"date":"2019-06-11","close":615.0},{"date":"2019-06-12","close":613.0},{"date":"2019-06-13","close":618.0},{"date":"2019-06-14","close":622.0},{"date":"2019-06-17","close":620.0},{"date":"2019-06-18","close":617.0},{"date":"2019-06-19","close":638.0},{"date":"2019-06-20","close":634.0},{"date":"2019-06-21","close":640.0},{"date":"2019-06-24","close":656.0},{"date":"2019-06-25","close":623.0},{"date":"2019-06-26","close":624.0},{"date":"2019-06-27","close":623.0},{"date":"2019-06-28","close":601.0},{"date":"2019-07-01","close":602.0},{"date":"2019-07-02","close":607.0},{"date":"2019-07-03","close":592.0},{"date":"2019-07-04","close":592.0},{"date":"2019-07-05","close":596.0},{"date":"2019-07-08","close":574.0},{"date":"2019-07-09","close":570.0},{"date":"2019-07-10","close":586.0},{"date":"2019-07-11","close":580.0},{"date":"2019-07-12","close":584.0},{"date":"2019-07-15","close":578.0},{"date":"2019-07-16","close":573.0},{"date":"2019-07-17","close":564.0},{"date":"2019-07-18","close":553.0},{"date":"2019-07-19","close":558.0},{"date":"2019-07-22","close":559.0},{"date":"2019-07-23","close":554.0},{"date":"2019-07-24","close":544.0},{"date":"2019-07-25","close":532.0},{"date":"2019-07-26","close":519.0},{"date":"2019-07-29","close":502.0},{"date":"2019-07-30","close":505.0},{"date":"2019-07-31","close":503.0},{"date":"2019-08-01","close":503.0},{"date":"2019-08-02","close":490.0},{"date":"2019-08-05","close":475.0},{"date":"2019-08-06","close":468.0},{"date":"2019-08-07","close":466.0},{"date":"2019-08-08","close":464.0},{"date":"2019-08-09","close":495.0},{"date":"2019-08-12","close":488.0},{"date":"2019-08-13","close":487.0},{"date":"2019-08-14","close":484.0},{"date":"2019-08-16","close":480.0},{"date":"2019-08-19","close":495.0},{"date":"2019-08-20","close":497.0},{"date":"2019-08-21","close":506.0},{"date":"2019-08-22","close":526.0},{"date":"2019-08-23","close":550.0},{"date":"2019-08-26","close":527.0},{"date":"2019-08-27","close":527.0},{"date":"2019-08-28","close":519.0},{"date":"2019-08-29","close":522.0},{"date":"2019-08-30","close":517.0},{"date":"2019-09-02","close":530.0},{"date":"2019-09-03","close":528.0},{"date":"2019-09-04","close":527.0},{"date":"2019-09-05","close":534.0},{"date":"2019-09-06","close":533.0},{"date":"2019-09-09","close":532.0},{"date":"2019-09-10","close":528.0},{"date":"2019-09-11","close":528.0},{"date":"2019-09-16","close":536.0},{"date":"2019-09-17","close":535.0},{"date":"2019-09-18","close":532.0},{"date":"2019-09-19","close":536.0},{"date":"2019-09-20","close":528.0},{"date":"2019-09-23","close":526.0},{"date":"2019-09-24","close":522.0},{"date":"2019-09-25","close":522.0},{"date":"2019-09-26","close":516.0},{"date":"2019-09-27","close":516.0},{"date":"2019-09-30","close":510.0},{"date":"2019-10-01","close":503.0},{"date":"2019-10-02","close":497.0},{"date":"2019-10-04","close":484.0},{"date":"2019-10-07","close":480.0},{"date":"2019-10-08","close":478.0},{"date":"2019-10-10","close":481.0},{"date":"2019-10-11","close":480.0},{"date":"2019-10-14","close":489.0},{"date":"2019-10-15","close":498.0},{"date":"2019-10-16","close":495.0},{"date":"2019-10-17","close":485.0},{"date":"2019-10-18","close":481.0},{"date":"2019-10-21","close":478.0},{"date":"2019-10-22","close":471.0},{"date":"2019-10-23","close":471.0},{"date":"2019-10-24","close":471.0},{"date":"2019-10-25","close":464.0},{"date":"2019-10-28","close":458.0},{"date":"2019-10-29","close":462.0},{"date":"2019-10-30","close":460.0},{"date":"2019-10-31","close":456.0},{"date":"2019-11-01","close":454.0},{"date":"2019-11-04","close":459.0},{"date":"2019-11-05","close":447.0},{"date":"2019-11-06","close":454.0},{"date":"2019-11-07","close":475.0},{"date":"2019-11-08","close":504.0},{"date":"2019-11-11","close":507.0},{"date":"2019-11-12","close":504.0},{"date":"2019-11-13","close":509.0},{"date":"2019-11-14","close":510.0},{"date":"2019-11-15","close":502.0},{"date":"2019-11-18","close":502.0},{"date":"2019-11-19","close":493.0},{"date":"2019-11-20","close":489.0},{"date":"2019-11-21","close":484.0},{"date":"2019-11-22","close":521.0},{"date":"2019-11-25","close":480.0},{"date":"2019-11-26","close":489.0},{"date":"2019-11-27","close":471.0},{"date":"2019-11-28","close":476.0},{"date":"2019-11-29","close":469.0},{"date":"2019-12-02","close":460.0},{"date":"2019-12-03","close":461.0},{"date":"2019-12-04","close":452.0},{"date":"2019-12-05","close":451.0},{"date":"2019-12-06","close":448.0},{"date":"2019-12-09","close":451.0},{"date":"2019-12-10","close":466.0},{"date":"2019-12-11","close":466.0},{"date":"2019-12-12","close":470.0},{"date":"2019-12-13","close":469.0},{"date":"2019-12-16","close":460.0},{"date":"2019-12-17","close":454.0},{"date":"2019-12-18","close":450.0},{"date":"2019-12-19","close":451.0},{"date":"2019-12-20","close":454.0},{"date":"2019-12-23","close":455.0},{"date":"2019-12-24","close":457.0},{"date":"2019-12-26","close":476.0},{"date":"2019-12-27","close":472.0},{"date":"2019-12-30","close":469.0},{"date":"2020-01-02","close":469.0},{"date":"2020-01-03","close":478.0},{"date":"2020-01-06","close":465.0},{"date":"2020-01-07","close":459.0},{"date":"2020-01-08","close":448.0},{"date":"2020-01-09","close":448.0},{"date":"2020-01-10","close":457.0},{"date":"2020-01-13","close":468.0},{"date":"2020-01-14","close":465.0},{"date":"2020-01-15","close":470.0},{"date":"2020-01-16","close":452.0},{"date":"2020-01-17","close":455.0},{"date":"2020-01-20","close":452.0},{"date":"2020-01-21","close":451.0},{"date":"2020-01-22","close":452.0},{"date":"2020-01-23","close":454.0},{"date":"2020-01-28","close":445.0},{"date":"2020-01-29","close":443.0},{"date":"2020-01-30","close":441.0},{"date":"2020-01-31","close":429.0},{"date":"2020-02-03","close":420.0},{"date":"2020-02-04","close":419.0},{"date":"2020-02-05","close":423.0},{"date":"2020-02-06","close":425.0},{"date":"2020-02-07","close":428.0},{"date":"2020-02-10","close":439.0},{"date":"2020-02-11","close":439.0},{"date":"2020-02-12","close":437.0},{"date":"2020-02-13","close":429.0},{"date":"2020-02-14","close":437.0},{"date":"2020-02-17","close":425.0},{"date":"2020-02-18","close":412.0},{"date":"2020-02-19","close":400.0},{"date":"2020-02-20","close":399.0},{"date":"2020-02-21","close":413.0},{"date":"2020-02-24","close":391.0},{"date":"2020-02-25","close":401.0},{"date":"2020-02-26","close":392.0},{"date":"2020-02-27","close":376.0},{"date":"2020-02-28","close":362.0},{"date":"2020-03-02","close":382.0},{"date":"2020-03-03","close":392.0},{"date":"2020-03-04","close":396.0},{"date":"2020-03-05","close":408.0},{"date":"2020-03-06","close":393.0},{"date":"2020-03-09","close":379.0},{"date":"2020-03-10","close":385.0},{"date":"2020-03-11","close":378.0},{"date":"2020-03-12","close":362.0},{"date":"2020-03-13","close":331.0},{"date":"2020-03-16","close":328.0},{"date":"2020-03-17","close":321.0},{"date":"2020-03-18","close":318.0},{"date":"2020-03-19","close":264.0},{"date":"2020-03-20","close":270.0},{"date":"2020-03-23","close":190.0},{"date":"2020-03-24","close":187.0},{"date":"2020-03-25","close":215.0},{"date":"2020-03-26","close":231.0},{"date":"2020-03-27","close":257.0},{"date":"2020-03-30","close":306.0},{"date":"2020-03-31","close":329.0},{"date":"2020-04-01","close":317.0},{"date":"2020-04-02","close":316.0},{"date":"2020-04-03","close":313.0},{"date":"2020-04-06","close":315.0},{"date":"2020-04-07","close":326.0},{"date":"2020-04-08","close":338.0},{"date":"2020-04-09","close":354.0},{"date":"2020-04-10","close":357.0},{"date":"2020-04-13","close":341.0},{"date":"2020-04-14","close":347.0},{"date":"2020-04-16","close":354.0},{"date":"2020-04-17","close":369.0},{"date":"2020-04-20","close":382.0},{"date":"2020-04-21","close":378.0},{"date":"2020-04-22","close":366.0},{"date":"2020-04-23","close":368.0},{"date":"2020-04-24","close":360.0},{"date":"2020-04-27","close":364.0},{"date":"2020-04-28","close":355.0},{"date":"2020-04-29","close":360.0},{"date":"2020-05-04","close":363.0},{"date":"2020-05-06","close":367.0},{"date":"2020-05-07","close":368.0},{"date":"2020-05-08","close":370.0},{"date":"2020-05-11","close":370.0},{"date":"2020-05-12","close":367.0},{"date":"2020-05-13","close":363.0},{"date":"2020-05-14","close":355.0},{"date":"2020-05-15","close":348.0},{"date":"2020-05-18","close":352.0},{"date":"2020-05-19","close":354.0},{"date":"2020-05-20","close":360.0},{"date":"2020-05-21","close":365.0},{"date":"2020-05-22","close":360.0},{"date":"2020-05-25","close":362.0},{"date":"2020-05-26","close":359.0},{"date":"2020-05-27","close":359.0},{"date":"2020-05-28","close":360.0},{"date":"2020-05-29","close":363.0},{"date":"2020-06-01","close":375.0},{"date":"2020-06-02","close":378.0},{"date":"2020-06-03","close":380.0},{"date":"2020-06-04","close":380.0},{"date":"2020-06-05","close":376.0},{"date":"2020-06-08","close":382.0},{"date":"2020-06-09","close":379.0},{"date":"2020-06-10","close":378.0},{"date":"2020-06-11","close":380.0},{"date":"2020-06-12","close":374.0},{"date":"2020-06-15","close":357.0},{"date":"2020-06-16","close":366.0},{"date":"2020-06-17","close":358.0},{"date":"2020-06-18","close":358.0},{"date":"2020-06-19","close":355.0},{"date":"2020-06-22","close":353.0},{"date":"2020-06-23","close":351.0},{"date":"2020-06-24","close":350.0},{"date":"2020-06-25","close":339.0},{"date":"2020-06-26","close":340.0},{"date":"2020-06-29","close":342.0},{"date":"2020-06-30","close":350.0},{"date":"2020-07-01","close":348.0},{"date":"2020-07-02","close":340.0},{"date":"2020-07-03","close":349.0},{"date":"2020-07-06","close":360.0},{"date":"2020-07-07","close":362.0},{"date":"2020-07-08","close":363.0},{"date":"2020-07-09","close":363.0},{"date":"2020-07-10","close":358.0},{"date":"2020-07-13","close":362.0},{"date":"2020-07-14","close":357.0},{"date":"2020-07-15","close":357.0},{"date":"2020-07-16","close":358.0},{"date":"2020-07-17","close":357.0},{"date":"2020-07-20","close":352.0},{"date":"2020-07-21","close":353.0},{"date":"2020-07-22","close":353.0},{"date":"2020-07-23","close":347.0},{"date":"2020-07-24","close":339.0},{"date":"2020-07-27","close":338.0},{"date":"2020-07-28","close":339.0},{"date":"2020-07-29","close":339.0},{"date":"2020-07-30","close":334.0},{"date":"2020-07-31","close":334.0},{"date":"2020-08-03","close":332.0},{"date":"2020-08-04","close":330.0},{"date":"2020-08-05","close":332.0},{"date":"2020-08-06","close":334.0},{"date":"2020-08-07","close":339.0},{"date":"2020-08-10","close":339.0},{"date":"2020-08-11","close":440.0},{"date":"2020-08-12","close":413.0},{"date":"2020-08-13","close":392.0},{"date":"2020-08-14","close":371.0},{"date":"2020-08-18","close":352.0},{"date":"2020-08-19","close":335.0},{"date":"2020-08-20","close":314.0},{"date":"2020-08-21","close":315.0},{"date":"2020-08-24","close":319.0},{"date":"2020-08-25","close":329.0},{"date":"2020-08-26","close":322.0},{"date":"2020-08-27","close":314.0},{"date":"2020-08-28","close":408.0},{"date":"2020-08-31","close":366.0},{"date":"2020-09-01","close":367.0},{"date":"2020-09-02","close":385.0},{"date":"2020-09-03","close":376.0},{"date":"2020-09-04","close":375.0},{"date":"2020-09-07","close":376.0},{"date":"2020-09-08","close":370.0},{"date":"2020-09-09","close":364.0},{"date":"2020-09-10","close":391.0},{"date":"2020-09-11","close":391.0},{"date":"2020-09-14","close":389.0},{"date":"2020-09-15","close":410.0},{"date":"2020-09-16","close":474.0},{"date":"2020-09-17","close":508.0},{"date":"2020-09-18","close":458.0},{"date":"2020-09-21","close":535.0},{"date":"2020-09-22","close":497.0},{"date":"2020-09-23","close":513.0},{"date":"2020-09-24","close":499.0},{"date":"2020-09-25","close":488.0},{"date":"2020-09-28","close":490.0},{"date":"2020-09-29","close":520.0},{"date":"2020-10-05","close":676.0},{"date":"2020-10-06","close":726.0},{"date":"2020-10-07","close":720.0},{"date":"2020-10-08","close":726.0},{"date":"2020-10-12","close":723.0},{"date":"2020-10-13","close":700.0},{"date":"2020-10-14","close":684.0},{"date":"2020-10-15","close":713.0},{"date":"2020-10-16","close":740.0},{"date":"2020-10-19","close":698.0},{"date":"2020-10-20","close":701.0},{"date":"2020-10-21","close":699.0},{"date":"2020-10-22","close":689.0},{"date":"2020-10-23","close":697.0},{"date":"2020-10-26","close":693.0},{"date":"2020-10-27","close":672.0},{"date":"2020-10-28","close":654.0},{"date":"2020-10-29","close":660.0},{"date":"2020-10-30","close":655.0},{"date":"2020-11-02","close":663.0},{"date":"2020-11-03","close":743.0},{"date":"2020-11-04","close":828.0},{"date":"2020-11-05","close":800.0},{"date":"2020-11-06","close":798.0},{"date":"2020-11-09","close":815.0},{"date":"2020-11-10","close":813.0},{"date":"2020-11-11","close":834.0},{"date":"2020-11-12","close":863.0},{"date":"2020-11-13","close":862.0},{"date":"2020-11-16","close":963.0},{"date":"2020-11-17","close":951.0},{"date":"2020-11-18","close":956.0},{"date":"2020-11-19","close":956.0},{"date":"2020-11-20","close":980.0},{"date":"2020-11-23","close":982.0},{"date":"2020-11-24","close":1000.0},{"date":"2020-11-25","close":1010.0},{"date":"2020-11-26","close":997.0},{"date":"2020-11-27","close":984.0},{"date":"2020-11-30","close":982.0},{"date":"2020-12-01","close":983.0},{"date":"2020-12-02","close":999.0},{"date":"2020-12-03","close":1010.0},{"date":"2020-12-04","close":997.0},{"date":"2020-12-07","close":920.0},{"date":"2020-12-08","close":766.0},{"date":"2020-12-09","close":745.0},{"date":"2020-12-10","close":733.0},{"date":"2020-12-11","close":804.0},{"date":"2020-12-14","close":773.0},{"date":"2020-12-15","close":744.0},{"date":"2020-12-16","close":745.0},{"date":"2020-12-17","close":741.0},{"date":"2020-12-18","close":741.0},{"date":"2020-12-21","close":734.0},{"date":"2020-12-22","close":731.0},{"date":"2020-12-23","close":714.0},{"date":"2020-12-24","close":738.0},{"date":"2020-12-28","close":642.0},{"date":"2020-12-29","close":682.0},{"date":"2020-12-30","close":719.0},{"date":"2021-01-04","close":730.0},{"date":"2021-01-05","close":734.0},{"date":"2021-01-06","close":716.0},{"date":"2021-01-07","close":735.0},{"date":"2021-01-08","close":732.0},{"date":"2021-01-11","close":703.0},{"date":"2021-01-12","close":709.0},{"date":"2021-01-13","close":717.0},{"date":"2021-01-14","close":704.0},{"date":"2021-01-15","close":698.0},{"date":"2021-01-18","close":700.0},{"date":"2021-01-19","close":717.0},{"date":"2021-01-20","close":715.0},{"date":"2021-01-21","close":730.0},{"date":"2021-01-22","close":730.0},{"date":"2021-01-25","close":739.0},{"date":"2021-01-26","close":729.0},{"date":"2021-01-27","close":729.0},{"date":"2021-01-28","close":711.0},{"date":"2021-01-29","close":697.0},{"date":"2021-02-01","close":695.0},{"date":"2021-02-02","close":714.0},{"date":"2021-02-03","close":724.0},{"date":"2021-02-04","close":712.0},{"date":"2021-02-05","close":711.0},{"date":"2021-02-08","close":698.0},{"date":"2021-02-09","close":697.0},{"date":"2021-02-10","close":695.0},{"date":"2021-02-15","close":699.0},{"date":"2021-02-16","close":694.0},{"date":"2021-02-17","close":733.0},{"date":"2021-02-18","close":708.0},{"date":"2021-02-19","close":700.0},{"date":"2021-02-22","close":705.0},{"date":"2021-02-23","close":700.0},{"date":"2021-02-24","close":684.0},{"date":"2021-02-25","close":698.0},{"date":"2021-02-26","close":690.0},{"date":"2021-03-02","close":685.0},{"date":"2021-03-03","close":679.0},{"date":"2021-03-04","close":686.0},{"date":"2021-03-05","close":680.0},{"date":"2021-03-08","close":674.0},{"date":"2021-03-09","close":658.0},{"date":"2021-03-10","close":641.0},{"date":"2021-03-11","close":634.0},{"date":"2021-03-12","close":643.0},{"date":"2021-03-15","close":653.0},{"date":"2021-03-16","close":657.0},{"date":"2021-03-17","close":640.0},{"date":"2021-03-18","close":642.0},{"date":"2021-03-19","close":646.0},{"date":"2021-03-22","close":635.0},{"date":"2021-03-23","close":624.0},{"date":"2021-03-24","close":620.0},{"date":"2021-03-25","close":633.0},{"date":"2021-03-26","close":641.0},{"date":"2021-03-29","close":657.0},{"date":"2021-03-30","close":685.0},{"date":"2021-03-31","close":680.0},{"date":"2021-04-01","close":676.0},{"date":"2021-04-02","close":679.0},{"date":"2021-04-05","close":668.0},{"date":"2021-04-06","close":652.0},{"date":"2021-04-07","close":652.0},{"date":"2021-04-08","close":644.0},{"date":"2021-04-09","close":649.0},{"date":"2021-04-12","close":648.0},{"date":"2021-04-13","close":648.0},{"date":"2021-04-14","close":638.0},{"date":"2021-04-15","close":628.0},{"date":"2021-04-16","close":624.0},{"date":"2021-04-19","close":628.0},{"date":"2021-04-20","close":636.0},{"date":"2021-04-21","close":629.0},{"date":"2021-04-22","close":634.0},{"date":"2021-04-23","close":627.0},{"date":"2021-04-26","close":615.0},{"date":"2021-04-27","close":606.0},{"date":"2021-04-28","close":600.0},{"date":"2021-04-29","close":603.0},{"date":"2021-04-30","close":594.0},{"date":"2021-05-03","close":595.0},{"date":"2021-05-04","close":570.0},{"date":"2021-05-06","close":610.0},{"date":"2021-05-07","close":603.0},{"date":"2021-05-10","close":604.0},{"date":"2021-05-11","close":606.0},{"date":"2021-05-12","close":599.0},{"date":"2021-05-13","close":594.0},{"date":"2021-05-14","close":587.0},{"date":"2021-05-17","close":574.0},{"date":"2021-05-18","close":568.0},{"date":"2021-05-20","close":560.0},{"date":"2021-05-21","close":551.0},{"date":"2021-05-24","close":536.0},{"date":"2021-05-25","close":538.0},{"date":"2021-05-26","close":535.0},{"date":"2021-05-27","close":534.0},{"date":"2021-05-28","close":542.0},{"date":"2021-05-31","close":548.0},{"date":"2021-06-01","close":549.0},{"date":"2021-06-02","close":552.0},{"date":"2021-06-03","close":568.0},{"date":"2021-06-04","close":595.0},{"date":"2021-06-07","close":588.0},{"date":"2021-06-08","close":657.0},{"date":"2021-06-09","close":628.0},{"date":"2021-06-10","close":706.0},{"date":"2021-06-11","close":666.0},{"date":"2021-06-14","close":666.0},{"date":"2021-06-15","close":659.0},{"date":"2021-06-16","close":671.0},{"date":"2021-06-17","close":665.0},{"date":"2021-06-18","close":660.0},{"date":"2021-06-21","close":650.0},{"date":"2021-06-22","close":652.0},{"date":"2021-06-23","close":637.0},{"date":"2021-06-24","close":650.0},{"date":"2021-06-25","close":656.0},{"date":"2021-06-28","close":664.0},{"date":"2021-06-29","close":658.0},{"date":"2021-06-30","close":667.0},{"date":"2021-07-01","close":665.0},{"date":"2021-07-02","close":663.0},{"date":"2021-07-05","close":652.0},{"date":"2021-07-06","close":652.0},{"date":"2021-07-07","close":645.0},{"date":"2021-07-08","close":633.0},{"date":"2021-07-09","close":620.0},{"date":"2021-07-12","close":636.0},{"date":"2021-07-13","close":638.0},{"date":"2021-07-14","close":629.0},{"date":"2021-07-15","close":631.0},{"date":"2021-07-16","close":635.0},{"date":"2021-07-19","close":633.0},{"date":"2021-07-20","close":621.0},{"date":"2021-07-21","close":627.0},{"date":"2021-07-22","close":623.0},{"date":"2021-07-23","close":624.0},{"date":"2021-07-26","close":610.0},{"date":"2021-07-27","close":611.0},{"date":"2021-07-28","close":611.0},{"date":"2021-07-29","close":612.0},{"date":"2021-07-30","close":606.0},{"date":"2021-08-02","close":596.0},{"date":"2021-08-03","close":600.0},{"date":"2021-08-04","close":607.0},{"date":"2021-08-05","close":611.0},{"date":"2021-08-06","close":607.0},{"date":"2021-08-09","close":603.0},{"date":"2021-08-10","close":590.0},{"date":"2021-08-11","close":564.0},{"date":"2021-08-12","close":566.0},{"date":"2021-08-13","close":562.0},{"date":"2021-08-17","close":540.0},{"date":"2021-08-18","close":540.0},{"date":"2021-08-19","close":515.0},{"date":"2021-08-20","close":517.0},{"date":"2021-08-23","close":510.0},{"date":"2021-08-24","close":517.0},{"date":"2021-08-25","close":596.0},{"date":"2021-08-26","close":575.0},{"date":"2021-08-27","close":553.0},{"date":"2021-08-30","close":558.0},{"date":"2021-08-31","close":562.0},{"date":"2021-09-01","close":609.0},{"date":"2021-09-02","close":618.0},{"date":"2021-09-03","close":607.0},{"date":"2021-09-06","close":625.0},{"date":"2021-09-07","close":643.0},{"date":"2021-09-08","close":675.0},{"date":"2021-09-09","close":800.0},{"date":"2021-09-10","close":752.0},{"date":"2021-09-13","close":769.0},{"date":"2021-09-14","close":771.0},{"date":"2021-09-15","close":748.0},{"date":"2021-09-16","close":723.0},{"date":"2021-09-17","close":743.0},{"date":"2021-09-23","close":743.0},{"date":"2021-09-24","close":717.0},{"date":"2021-09-27","close":730.0},{"date":"2021-09-28","close":713.0},{"date":"2021-09-29","close":711.0},{"date":"2021-09-30","close":683.0},{"date":"2021-10-01","close":689.0},{"date":"2021-10-05","close":656.0},{"date":"2021-10-06","close":632.0},{"date":"2021-10-07","close":653.0},{"date":"2021-10-08","close":650.0},{"date":"2021-10-12","close":650.0},{"date":"2021-10-13","close":624.0},{"date":"2021-10-14","close":659.0},{"date":"2021-10-15","close":669.0},{"date":"2021-10-18","close":668.0},{"date":"2021-10-19","close":669.0},{"date":"2021-10-20","close":669.0},{"date":"2021-10-21","close":665.0},{"date":"2021-10-22","close":660.0},{"date":"2021-10-25","close":645.0},{"date":"2021-10-26","close":644.0},{"date":"2021-10-27","close":644.0},{"date":"2021-10-28","close":630.0},{"date":"2021-10-29","close":615.0},{"date":"2021-11-01","close":622.0},{"date":"2021-11-02","close":613.0},{"date":"2021-11-03","close":605.0},{"date":"2021-11-04","close":602.0},{"date":"2021-11-05","close":603.0},{"date":"2021-11-08","close":597.0},{"date":"2021-11-09","close":591.0},{"date":"2021-11-10","close":587.0},{"date":"2021-11-11","close":565.0},{"date":"2021-11-12","close":579.0},{"date":"2021-11-15","close":583.0},{"date":"2021-11-16","close":586.0},{"date":"2021-11-17","close":587.0},{"date":"2021-11-18","close":585.0},{"date":"2021-11-19","close":618.0},{"date":"2021-11-22","close":618.0},{"date":"2021-11-23","close":612.0},{"date":"2021-11-24","close":617.0},{"date":"2021-11-25","close":610.0},{"date":"2021-11-26","close":620.0},{"date":"2021-11-29","close":620.0},{"date":"2021-11-30","close":604.0},{"date":"2021-12-01","close":618.0},{"date":"2021-12-02","close":619.0},{"date":"2021-12-03","close":639.0},{"date":"2021-12-06","close":621.0},{"date":"2021-12-07","close":622.0},{"date":"2021-12-08","close":617.0},{"date":"2021-12-09","close":617.0},{"date":"2021-12-10","close":617.0},{"date":"2021-12-13","close":617.0},{"date":"2021-12-14","close":604.0},{"date":"2021-12-15","close":598.0},{"date":"2021-12-16","close":595.0},{"date":"2021-12-17","close":584.0},{"date":"2021-12-20","close":594.0},{"date":"2021-12-21","close":591.0},{"date":"2021-12-22","close":588.0},{"date":"2021-12-23","close":581.0},{"date":"2021-12-24","close":584.0},{"date":"2021-12-27","close":583.0},{"date":"2021-12-28","close":578.0},{"date":"2021-12-29","close":576.0},{"date":"2021-12-30","close":591.0},{"date":"2022-01-03","close":591.0},{"date":"2022-01-04","close":593.0},{"date":"2022-01-05","close":608.0},{"date":"2022-01-06","close":600.0},{"date":"2022-01-07","close":601.0},{"date":"2022-01-10","close":596.0},{"date":"2022-01-11","close":599.0},{"date":"2022-01-12","close":600.0},{"date":"2022-01-13","close":595.0},{"date":"2022-01-14","close":591.0},{"date":"2022-01-17","close":581.0},{"date":"2022-01-18","close":584.0},{"date":"2022-01-19","close":584.0},{"date":"2022-01-20","close":586.0},{"date":"2022-01-21","close":573.0},{"date":"2022-01-24","close":558.0},{"date":"2022-01-25","close":540.0},{"date":"2022-01-26","close":540.0},{"date":"2022-01-27","close":543.0},{"date":"2022-01-28","close":551.0},{"date":"2022-02-03","close":568.0},{"date":"2022-02-04","close":565.0},{"date":"2022-02-07","close":559.0},{"date":"2022-02-08","close":559.0},{"date":"2022-02-09","close":559.0},{"date":"2022-02-10","close":551.0},{"date":"2022-02-11","close":550.0},{"date":"2022-02-14","close":540.0},{"date":"2022-02-15","close":537.0},{"date":"2022-02-16","close":540.0},{"date":"2022-02-17","close":538.0},{"date":"2022-02-18","close":526.0},{"date":"2022-02-21","close":533.0},{"date":"2022-02-22","close":515.0},{"date":"2022-02-23","close":508.0},{"date":"2022-02-24","close":493.0},{"date":"2022-02-25","close":489.0},{"date":"2022-02-28","close":489.0},{"date":"2022-03-02","close":490.0},{"date":"2022-03-03","close":487.0},{"date":"2022-03-04","close":487.0},{"date":"2022-03-07","close":488.0},{"date":"2022-03-08","close":483.0},{"date":"2022-03-10","close":483.0},{"date":"2022-03-11","close":489.0},{"date":"2022-03-14","close":488.0},{"date":"2022-03-15","close":480.0},{"date":"2022-03-16","close":483.0},{"date":"2022-03-17","close":488.0},{"date":"2022-03-18","close":501.0},{"date":"2022-03-21","close":501.0},{"date":"2022-03-22","close":499.0},{"date":"2022-03-23","close":599.0},{"date":"2022-03-24","close":569.0},{"date":"2022-03-25","close":579.0},{"date":"2022-03-28","close":580.0},{"date":"2022-03-29","close":579.0},{"date":"2022-03-30","close":579.0},{"date":"2022-03-31","close":581.0},{"date":"2022-04-01","close":585.0},{"date":"2022-04-04","close":609.0},{"date":"2022-04-05","close":599.0},{"date":"2022-04-06","close":594.0},{"date":"2022-04-07","close":600.0},{"date":"2022-04-08","close":600.0},{"date":"2022-04-11","close":601.0},{"date":"2022-04-12","close":593.0},{"date":"2022-04-13","close":600.0},{"date":"2022-04-14","close":592.0},{"date":"2022-04-15","close":592.0},{"date":"2022-04-18","close":588.0},{"date":"2022-04-19","close":591.0},{"date":"2022-04-20","close":589.0},{"date":"2022-04-21","close":590.0},{"date":"2022-04-22","close":591.0},{"date":"2022-04-25","close":575.0},{"date":"2022-04-26","close":592.0},{"date":"2022-04-27","close":581.0},{"date":"2022-04-28","close":588.0},{"date":"2022-04-29","close":592.0},{"date":"2022-05-02","close":596.0},{"date":"2022-05-03","close":641.0},{"date":"2022-05-04","close":741.0},{"date":"2022-05-06","close":963.0},{"date":"2022-05-09","close":868.0},{"date":"2022-05-10","close":824.0},{"date":"2022-05-11","close":807.0},{"date":"2022-05-12","close":757.0},{"date":"2022-05-13","close":726.0},{"date":"2022-05-16","close":752.0},{"date":"2022-05-17","close":843.0},{"date":"2022-05-18","close":853.0},{"date":"2022-05-19","close":851.0},{"date":"2022-05-20","close":816.0},{"date":"2022-05-23","close":950.0},{"date":"2022-05-24","close":1140.0},{"date":"2022-05-25","close":1200.0},{"date":"2022-05-26","close":1135.0},{"date":"2022-05-27","close":1090.0},{"date":"2022-05-30","close":1100.0},{"date":"2022-05-31","close":1085.0},{"date":"2022-06-02","close":1095.0},{"date":"2022-06-03","close":1100.0},{"date":"2022-06-07","close":1115.0},{"date":"2022-06-08","close":1225.0},{"date":"2022-06-09","close":1210.0},{"date":"2022-06-10","close":1160.0},{"date":"2022-06-13","close":1085.0},{"date":"2022-06-14","close":1105.0},{"date":"2022-06-15","close":976.0},{"date":"2022-06-16","close":972.0},{"date":"2022-06-17","close":948.0},{"date":"2022-06-20","close":924.0},{"date":"2022-06-21","close":897.0},{"date":"2022-06-22","close":846.0},{"date":"2022-06-23","close":819.0},{"date":"2022-06-24","close":843.0},{"date":"2022-06-27","close":872.0},{"date":"2022-06-28","close":874.0},{"date":"2022-06-29","close":878.0},{"date":"2022-06-30","close":830.0},{"date":"2022-07-01","close":799.0},{"date":"2022-07-04","close":800.0},{"date":"2022-07-05","close":821.0},{"date":"2022-07-06","close":796.0},{"date":"2022-07-07","close":850.0},{"date":"2022-07-08","close":890.0},{"date":"2022-07-11","close":869.0},{"date":"2022-07-12","close":824.0},{"date":"2022-07-13","close":808.0},{"date":"2022-07-14","close":800.0},{"date":"2022-07-15","close":780.0},{"date":"2022-07-18","close":800.0},{"date":"2022-07-19","close":805.0},{"date":"2022-07-20","close":803.0},{"date":"2022-07-21","close":794.0},{"date":"2022-07-22","close":788.0},{"date":"2022-07-25","close":782.0},{"date":"2022-07-26","close":784.0},{"date":"2022-07-27","close":785.0},{"date":"2022-07-28","close":787.0},{"date":"2022-07-29","close":838.0},{"date":"2022-08-01","close":802.0},{"date":"2022-08-02","close":798.0},{"date":"2022-08-03","close":801.0},{"date":"2022-08-04","close":799.0},{"date":"2022-08-05","close":805.0},{"date":"2022-08-08","close":797.0},{"date":"2022-08-09","close":798.0},{"date":"2022-08-10","close":796.0},{"date":"2022-08-11","close":816.0},{"date":"2022-08-12","close":823.0},{"date":"2022-08-16","close":801.0},{"date":"2022-08-17","close":791.0},{"date":"2022-08-18","close":781.0},{"date":"2022-08-19","close":772.0},{"date":"2022-08-22","close":771.0},{"date":"2022-08-23","close":768.0},{"date":"2022-08-24","close":773.0},{"date":"2022-08-25","close":774.0},{"date":"2022-08-26","close":783.0},{"date":"2022-08-29","close":792.0},{"date":"2022-08-30","close":785.0},{"date":"2022-08-31","close":785.0},{"date":"2022-09-01","close":776.0},{"date":"2022-09-02","close":803.0},{"date":"2022-09-05","close":797.0},{"date":"2022-09-06","close":796.0},{"date":"2022-09-07","close":790.0},{"date":"2022-09-08","close":792.0},{"date":"2022-09-13","close":793.0},{"date":"2022-09-14","close":780.0},{"date":"2022-09-15","close":777.0},{"date":"2022-09-16","close":765.0},{"date":"2022-09-19","close":758.0},{"date":"2022-09-20","close":758.0},{"date":"2022-09-21","close":749.0},{"date":"2022-09-22","close":719.0},{"date":"2022-09-23","close":732.0},{"date":"2022-09-26","close":714.0},{"date":"2022-09-27","close":717.0},{"date":"2022-09-28","close":712.0},{"date":"2022-09-29","close":713.0},{"date":"2022-09-30","close":689.0},{"date":"2022-10-04","close":702.0},{"date":"2022-10-05","close":737.0},{"date":"2022-10-06","close":744.0},{"date":"2022-10-07","close":733.0},{"date":"2022-10-11","close":716.0},{"date":"2022-10-12","close":718.0},{"date":"2022-10-13","close":704.0},{"date":"2022-10-14","close":708.0},{"date":"2022-10-17","close":720.0},{"date":"2022-10-18","close":723.0},{"date":"2022-10-19","close":714.0},{"date":"2022-10-20","close":754.0},{"date":"2022-10-21","close":696.0},{"date":"2022-10-24","close":696.0},{"date":"2022-10-25","close":689.0},{"date":"2022-10-26","close":666.0},{"date":"2022-10-27","close":663.0},{"date":"2022-10-28","close":618.0},{"date":"2022-10-31","close":641.0},{"date":"2022-11-01","close":650.0},{"date":"2022-11-02","close":637.0},{"date":"2022-11-03","close":642.0},{"date":"2022-11-04","close":640.0},{"date":"2022-11-07","close":636.0},{"date":"2022-11-08","close":639.0},{"date":"2022-11-09","close":634.0},{"date":"2022-11-10","close":623.0},{"date":"2022-11-11","close":619.0},{"date":"2022-11-14","close":613.0},{"date":"2022-11-15","close":632.0},{"date":"2022-11-16","close":821.0},{"date":"2022-11-17","close":747.0},{"date":"2022-11-18","close":726.0},{"date":"2022-11-21","close":719.0},{"date":"2022-11-22","close":721.0},{"date":"2022-11-23","close":718.0},{"date":"2022-11-24","close":722.0},{"date":"2022-11-25","close":710.0},{"date":"2022-11-28","close":710.0},{"date":"2022-11-29","close":705.0},{"date":"2022-11-30","close":699.0},{"date":"2022-12-01","close":706.0},{"date":"2022-12-02","close":701.0},{"date":"2022-12-05","close":706.0},{"date":"2022-12-06","close":696.0},{"date":"2022-12-07","close":697.0},{"date":"2022-12-08","close":678.0},{"date":"2022-12-09","close":686.0},{"date":"2022-12-12","close":686.0},{"date":"2022-12-13","close":677.0},{"date":"2022-12-14","close":704.0},{"date":"2022-12-15","close":691.0},{"date":"2022-12-16","close":688.0},{"date":"2022-12-19","close":708.0},{"date":"2022-12-20","close":715.0},{"date":"2022-12-21","close":720.0},{"date":"2022-12-22","close":728.0},{"date":"2022-12-23","close":729.0},{"date":"2022-12-26","close":687.0},{"date":"2022-12-27","close":701.0},{"date":"2022-12-28","close":679.0},{"date":"2022-12-29","close":643.0},{"date":"2023-01-02","close":625.0},{"date":"2023-01-03","close":612.0},{"date":"2023-01-04","close":621.0},{"date":"2023-01-05","close":621.0},{"date":"2023-01-06","close":616.0},{"date":"2023-01-09","close":624.0},{"date":"2023-01-10","close":622.0},{"date":"2023-01-11","close":630.0},{"date":"2023-01-12","close":644.0},{"date":"2023-01-13","close":635.0},{"date":"2023-01-16","close":635.0},{"date":"2023-01-17","close":626.0},{"date":"2023-01-18","close":617.0},{"date":"2023-01-19","close":615.0},{"date":"2023-01-20","close":622.0},{"date":"2023-01-25","close":623.0},{"date":"2023-01-26","close":625.0},{"date":"2023-01-27","close":623.0},{"date":"2023-01-30","close":643.0},{"date":"2023-01-31","close":631.0},{"date":"2023-02-01","close":626.0},{"date":"2023-02-02","close":635.0},{"date":"2023-02-03","close":631.0},{"date":"2023-02-06","close":624.0},{"date":"2023-02-07","close":619.0},{"date":"2023-02-08","close":623.0},{"date":"2023-02-09","close":628.0},{"date":"2023-02-10","close":620.0},{"date":"2023-02-13","close":609.0},{"date":"2023-02-14","close":608.0},{"date":"2023-02-15","close":606.0},{"date":"2023-02-16","close":592.0},{"date":"2023-02-17","close":593.0},{"date":"2023-02-20","close":582.0},{"date":"2023-02-21","close":563.0},{"date":"2023-02-22","close":545.0},{"date":"2023-02-23","close":553.0},{"date":"2023-02-24","close":543.0},{"date":"2023-02-27","close":534.0},{"date":"2023-02-28","close":531.0},{"date":"2023-03-02","close":516.0},{"date":"2023-03-03","close":505.0},{"date":"2023-03-06","close":490.0},{"date":"2023-03-07","close":491.0},{"date":"2023-03-08","close":496.0},{"date":"2023-03-09","close":476.0},{"date":"2023-03-10","close":471.0},{"date":"2023-03-13","close":472.0},{"date":"2023-03-14","close":457.0},{"date":"2023-03-15","close":472.0},{"date":"2023-03-16","close":469.0},{"date":"2023-03-17","close":476.0},{"date":"2023-03-20","close":468.0},{"date":"2023-03-21","close":452.0},{"date":"2023-03-22","close":435.0},{"date":"2023-03-23","close":414.0},{"date":"2023-03-24","close":484.0},{"date":"2023-03-27","close":478.0},{"date":"2023-03-28","close":485.0},{"date":"2023-03-29","close":487.0},{"date":"2023-03-30","close":509.0},{"date":"2023-03-31","close":496.0},{"date":"2023-04-03","close":489.0},{"date":"2023-04-04","close":495.0},{"date":"2023-04-05","close":505.0},{"date":"2023-04-06","close":494.0},{"date":"2023-04-07","close":495.0},{"date":"2023-04-10","close":486.0},{"date":"2023-04-11","close":486.0},{"date":"2023-04-12","close":486.0},{"date":"2023-04-13","close":486.0},{"date":"2023-04-14","close":486.0},{"date":"2023-04-17","close":486.0},{"date":"2023-04-18","close":486.0},{"date":"2023-04-19","close":486.0},{"date":"2023-04-20","close":486.0},{"date":"2023-04-21","close":486.0},{"date":"2023-04-24","close":486.0},{"date":"2023-04-25","close":486.0},{"date":"2023-04-26","close":486.0},{"date":"2023-04-27","close":486.0},{"date":"2023-04-28","close":486.0},{"date":"2023-05-02","close":486.0},{"date":"2023-05-03","close":486.0},{"date":"2023-05-04","close":486.0},{"date":"2023-05-08","close":486.0},{"date":"2023-05-09","close":486.0},{"date":"2023-05-10","close":486.0},{"date":"2023-05-11","close":486.0},{"date":"2023-05-12","close":486.0},{"date":"2023-05-15","close":486.0},{"date":"2023-05-16","close":486.0},{"date":"2023-05-17","close":486.0},{"date":"2023-05-18","close":486.0},{"date":"2023-05-19","close":486.0},{"date":"2023-05-22","close":486.0},{"date":"2023-05-23","close":486.0},{"date":"2023-05-24","close":486.0},{"date":"2023-05-25","close":486.0},{"date":"2023-05-26","close":486.0},{"date":"2023-05-30","close":486.0},{"date":"2023-05-31","close":486.0},{"date":"2023-06-01","close":486.0},{"date":"2023-06-02","close":486.0},{"date":"2023-06-05","close":486.0},{"date":"2023-06-07","close":486.0},{"date":"2023-06-08","close":486.0},{"date":"2023-06-09","close":486.0},{"date":"2023-06-12","close":486.0},{"date":"2023-06-13","close":486.0},{"date":"2023-06-14","close":486.0},{"date":"2023-06-15","close":486.0},{"date":"2023-06-16","close":486.0},{"date":"2023-06-19","close":486.0},{"date":"2023-06-20","close":486.0},{"date":"2023-06-21","close":486.0},{"date":"2023-06-22","close":486.0},{"date":"2023-06-23","close":486.0},{"date":"2023-06-26","close":486.0},{"date":"2023-06-27","close":486.0},{"date":"2023-06-28","close":486.0},{"date":"2023-06-29","close":486.0},{"date":"2023-06-30","close":486.0},{"date":"2023-07-03","close":486.0},{"date":"2023-07-04","close":486.0},{"date":"2023-07-05","close":486.0},{"date":"2023-07-06","close":486.0},{"date":"2023-07-07","close":486.0},{"date":"2023-07-10","close":486.0},{"date":"2023-07-11","close":486.0},{"date":"2023-07-12","close":486.0},{"date":"2023-07-13","close":486.0},{"date":"2023-07-14","close":486.0},{"date":"2023-07-17","close":486.0},{"date":"2023-07-18","close":486.0},{"date":"2023-07-19","close":486.0},{"date":"2023-07-20","close":486.0},{"date":"2023-07-21","close":486.0},{"date":"2023-07-24","close":486.0},{"date":"2023-07-25","close":486.0},{"date":"2023-07-26","close":486.0},{"date":"2023-07-27","close":486.0},{"date":"2023-07-28","close":486.0},{"date":"2023-07-31","close":486.0},{"date":"2023-08-01","close":486.0},{"date":"2023-08-02","close":486.0},{"date":"2023-08-03","close":486.0},{"date":"2023-08-04","close":486.0},{"date":"2023-08-07","close":486.0},{"date":"2023-08-08","close":486.0},{"date":"2023-08-09","close":486.0},{"date":"2023-08-10","close":486.0},{"date":"2023-08-11","close":486.0},{"date":"2023-08-14","close":486.0},{"date":"2023-08-16","close":486.0},{"date":"2023-08-17","close":486.0},{"date":"2023-08-18","close":486.0},{"date":"2023-08-21","close":486.0},{"date":"2023-08-22","close":486.0},{"date":"2023-08-23","close":486.0},{"date":"2023-08-24","close":486.0},{"date":"2023-08-25","close":486.0},{"date":"2023-08-28","close":486.0},{"date":"2023-08-29","close":486.0},{"date":"2023-08-30","close":486.0},{"date":"2023-08-31","close":486.0},{"date":"2023-09-01","close":486.0},{"date":"2023-09-04","close":486.0},{"date":"2023-09-05","close":486.0},{"date":"2023-09-06","close":486.0},{"date":"2023-09-07","close":486.0},{"date":"2023-09-08","close":486.0},{"date":"2023-09-11","close":486.0},{"date":"2023-09-12","close":486.0},{"date":"2023-09-13","close":486.0},{"date":"2023-09-14","close":486.0},{"date":"2023-09-15","close":486.0},{"date":"2023-09-18","close":486.0},{"date":"2023-09-19","close":486.0},{"date":"2023-09-20","close":486.0},{"date":"2023-09-21","close":486.0},{"date":"2023-09-22","close":486.0},{"date":"2023-09-25","close":486.0},{"date":"2023-09-26","close":486.0},{"date":"2023-09-27","close":486.0},{"date":"2023-10-04","close":486.0},{"date":"2023-10-05","close":486.0},{"date":"2023-10-06","close":486.0},{"date":"2023-10-10","close":486.0},{"date":"2023-10-11","close":486.0},{"date":"2023-10-12","close":486.0},{"date":"2023-10-13","close":486.0},{"date":"2023-10-16","close":486.0},{"date":"2023-10-17","close":486.0},{"date":"2023-10-18","close":486.0},{"date":"2023-10-19","close":486.0},{"date":"2023-10-20","close":486.0},{"date":"2023-10-23","close":486.0},{"date":"2023-10-24","close":486.0},{"date":"2023-10-25","close":486.0},{"date":"2023-10-26","close":486.0},{"date":"2023-10-27","close":486.0},{"date":"2023-10-30","close":486.0},{"date":"2023-10-31","close":486.0},{"date":"2023-11-01","close":486.0},{"date":"2023-11-02","close":486.0},{"date":"2023-11-03","close":486.0},{"date":"2023-11-06","close":486.0},{"date":"2023-11-07","close":486.0},{"date":"2023-11-08","close":486.0},{"date":"2023-11-09","close":486.0},{"date":"2023-11-10","close":486.0},{"date":"2023-11-13","close":486.0},{"date":"2023-11-14","close":486.0},{"date":"2023-11-15","close":486.0},{"date":"2023-11-16","close":486.0},{"date":"2023-11-17","close":486.0},{"date":"2023-11-20","close":486.0},{"date":"2023-11-21","close":486.0},{"date":"2023-11-22","close":486.0},{"date":"2023-11-23","close":486.0},{"date":"2023-11-24","close":486.0},{"date":"2023-11-27","close":486.0},{"date":"2023-11-28","close":486.0},{"date":"2023-11-29","close":486.0},{"date":"2023-11-30","close":486.0},{"date":"2023-12-01","close":486.0},{"date":"2023-12-04","close":486.0},{"date":"2023-12-05","close":486.0},{"date":"2023-12-06","close":486.0},{"date":"2023-12-07","close":486.0},{"date":"2023-12-08","close":486.0},{"date":"2023-12-11","close":486.0},{"date":"2023-12-12","close":486.0},{"date":"2023-12-13","close":486.0},{"date":"2023-12-14","close":486.0},{"date":"2023-12-15","close":486.0},{"date":"2023-12-18","close":486.0},{"date":"2023-12-19","close":486.0},{"date":"2023-12-20","close":486.0},{"date":"2023-12-21","close":486.0},{"date":"2023-12-22","close":486.0},{"date":"2023-12-26","close":486.0},{"date":"2023-12-27","close":486.0},{"date":"2023-12-28","close":486.0},{"date":"2024-01-02","close":486.0},{"date":"2024-01-03","close":486.0},{"date":"2024-01-04","close":486.0},{"date":"2024-01-05","close":486.0},{"date":"2024-01-08","close":486.0},{"date":"2024-01-09","close":486.0},{"date":"2024-01-10","close":486.0},{"date":"2024-01-11","close":486.0},{"date":"2024-01-12","close":486.0},{"date":"2024-01-15","close":486.0},{"date":"2024-01-16","close":486.0},{"date":"2024-01-17","close":486.0},{"date":"2024-01-18","close":486.0},{"date":"2024-01-19","close":486.0},{"date":"2024-01-22","close":486.0},{"date":"2024-01-23","close":486.0},{"date":"2024-01-24","close":486.0},{"date":"2024-01-25","close":486.0},{"date":"2024-01-26","close":486.0},{"date":"2024-01-29","close":486.0},{"date":"2024-01-30","close":486.0},{"date":"2024-01-31","close":486.0},{"date":"2024-02-01","close":486.0},{"date":"2024-02-02","close":486.0},{"date":"2024-02-05","close":486.0},{"date":"2024-02-06","close":486.0},{"date":"2024-02-07","close":486.0},{"date":"2024-02-08","close":486.0},{"date":"2024-02-13","close":486.0},{"date":"2024-02-14","close":486.0},{"date":"2024-02-15","close":486.0},{"date":"2024-02-16","close":486.0},{"date":"2024-02-19","close":486.0},{"date":"2024-02-20","close":486.0},{"date":"2024-02-21","close":486.0},{"date":"2024-02-22","close":486.0},{"date":"2024-02-23","close":486.0},{"date":"2024-02-26","close":486.0},{"date":"2024-02-27","close":486.0},{"date":"2024-02-28","close":486.0},{"date":"2024-02-29","close":486.0},{"date":"2024-03-04","close":486.0},{"date":"2024-03-05","close":486.0},{"date":"2024-03-06","close":486.0},{"date":"2024-03-07","close":486.0},{"date":"2024-03-08","close":486.0},{"date":"2024-03-11","close":486.0},{"date":"2024-03-12","close":486.0},{"date":"2024-03-13","close":486.0},{"date":"2024-03-14","close":486.0},{"date":"2024-03-15","close":486.0},{"date":"2024-03-18","close":486.0},{"date":"2024-03-19","close":486.0},{"date":"2024-03-20","close":486.0},{"date":"2024-03-21","close":486.0},{"date":"2024-03-22","close":486.0},{"date":"2024-03-25","close":486.0},{"date":"2024-03-26","close":486.0},{"date":"2024-03-27","close":486.0},{"date":"2024-03-28","close":486.0},{"date":"2024-03-29","close":486.0},{"date":"2024-04-01","close":486.0},{"date":"2024-04-02","close":486.0},{"date":"2024-04-03","close":486.0},{"date":"2024-04-04","close":486.0},{"date":"2024-04-05","close":486.0},{"date":"2024-04-08","close":486.0},{"date":"2024-04-09","close":486.0},{"date":"2024-04-11","close":486.0},{"date":"2024-04-12","close":486.0},{"date":"2024-04-15","close":486.0},{"date":"2024-04-16","close":486.0},{"date":"2024-04-17","close":486.0},{"date":"2024-04-18","close":486.0},{"date":"2024-04-19","close":486.0},{"date":"2024-04-22","close":486.0},{"date":"2024-04-23","close":486.0},{"date":"2024-04-24","close":486.0},{"date":"2024-04-25","close":486.0},{"date":"2024-04-26","close":486.0},{"date":"2024-04-29","close":486.0},{"date":"2024-04-30","close":486.0},{"date":"2024-05-02","close":486.0},{"date":"2024-05-03","close":486.0},{"date":"2024-05-07","close":486.0},{"date":"2024-05-08","close":486.0},{"date":"2024-05-09","close":486.0},{"date":"2024-05-10","close":486.0},{"date":"2024-05-13","close":486.0},{"date":"2024-05-14","close":486.0},{"date":"2024-05-16","close":486.0},{"date":"2024-05-17","close":486.0},{"date":"2024-05-20","close":486.0},{"date":"2024-05-21","close":486.0},{"date":"2024-05-22","close":486.0},{"date":"2024-05-23","close":486.0},{"date":"2024-05-24","close":486.0},{"date":"2024-05-27","close":486.0},{"date":"2024-05-28","close":486.0},{"date":"2024-05-29","close":486.0},{"date":"2024-05-30","close":486.0},{"date":"2024-05-31","close":486.0},{"date":"2024-06-03","close":486.0},{"date":"2024-06-04","close":486.0},{"date":"2024-06-05","close":486.0},{"date":"2024-06-07","close":486.0},{"date":"2024-06-10","close":486.0},{"date":"2024-06-11","close":486.0},{"date":"2024-06-12","close":486.0},{"date":"2024-06-13","close":486.0},{"date":"2024-06-14","close":486.0},{"date":"2024-06-17","close":486.0},{"date":"2024-06-18","close":486.0},{"date":"2024-06-19","close":486.0},{"date":"2024-06-20","close":486.0},{"date":"2024-06-21","close":486.0},{"date":"2024-06-24","close":486.0},{"date":"2024-06-25","close":486.0},{"date":"2024-06-26","close":486.0},{"date":"2024-06-27","close":486.0},{"date":"2024-06-28","close":486.0},{"date":"2024-07-01","close":486.0},{"date":"2024-07-02","close":486.0},{"date":"2024-07-03","close":486.0},{"date":"2024-07-04","close":486.0},{"date":"2024-07-05","close":486.0},{"date":"2024-07-08","close":486.0},{"date":"2024-07-09","close":486.0},{"date":"2024-07-10","close":486.0},{"date":"2024-07-11","close":486.0},{"date":"2024-07-12","close":486.0},{"date":"2024-07-15","close":486.0},{"date":"2024-07-16","close":486.0},{"date":"2024-07-17","close":486.0},{"date":"2024-07-18","close":486.0},{"date":"2024-07-19","close":486.0},{"date":"2024-07-22","close":486.0},{"date":"2024-07-23","close":486.0},{"date":"2024-07-24","close":486.0},{"date":"2024-07-25","close":486.0},{"date":"2024-07-26","close":486.0},{"date":"2024-07-29","close":486.0},{"date":"2024-07-30","close":486.0},{"date":"2024-07-31","close":486.0},{"date":"2024-08-01","close":486.0},{"date":"2024-08-02","close":486.0},{"date":"2024-08-05","close":486.0},{"date":"2024-08-06","close":486.0},{"date":"2024-08-07","close":486.0},{"date":"2024-08-08","close":486.0},{"date":"2024-08-09","close":486.0},{"date":"2024-08-12","close":486.0},{"date":"2024-08-13","close":486.0},{"date":"2024-08-14","close":486.0},{"date":"2024-08-16","close":486.0},{"date":"2024-08-19","close":486.0},{"date":"2024-08-20","close":486.0},{"date":"2024-08-21","close":486.0},{"date":"2024-08-22","close":486.0},{"date":"2024-08-23","close":486.0},{"date":"2024-08-26","close":486.0},{"date":"2024-08-27","close":486.0},{"date":"2024-08-28","close":486.0},{"date":"2024-08-29","close":486.0},{"date":"2024-08-30","close":486.0},{"date":"2024-09-02","close":486.0},{"date":"2024-09-03","close":486.0},{"date":"2024-09-04","close":486.0},{"date":"2024-09-05","close":486.0},{"date":"2024-09-06","close":486.0},{"date":"2024-09-09","close":486.0},{"date":"2024-09-10","close":486.0},{"date":"2024-09-11","close":486.0},{"date":"2024-09-12","close":486.0},{"date":"2024-09-13","close":486.0},{"date":"2024-09-19","close":486.0},{"date":"2024-09-20","close":486.0},{"date":"2024-09-23","close":486.0},{"date":"2024-09-24","close":486.0},{"date":"2024-09-25","close":486.0},{"date":"2024-09-26","close":486.0},{"date":"2024-09-27","close":486.0},{"date":"2024-09-30","close":486.0},{"date":"2024-10-02","close":486.0},{"date":"2024-10-04","close":486.0},{"date":"2024-10-07","close":486.0},{"date":"2024-10-08","close":486.0},{"date":"2024-10-10","close":486.0},{"date":"2024-10-11","close":486.0},{"date":"2024-10-14","close":486.0},{"date":"2024-10-15","close":486.0},{"date":"2024-10-16","close":486.0},{"date":"2024-10-17","close":486.0},{"date":"2024-10-18","close":486.0},{"date":"2024-10-21","close":486.0},{"date":"2024-10-22","close":486.0},{"date":"2024-10-23","close":486.0},{"date":"2024-10-24","close":486.0},{"date":"2024-10-25","close":486.0},{"date":"2024-10-28","close":486.0},{"date":"2024-10-29","close":486.0},{"date":"2024-10-30","close":486.0},{"date":"2024-10-31","close":486.0},{"date":"2024-11-01","close":486.0},{"date":"2024-11-04","close":486.0},{"date":"2024-11-05","close":486.0},{"date":"2024-11-06","close":486.0},{"date":"2024-11-07","close":486.0},{"date":"2024-11-08","close":486.0},{"date":"2024-11-11","close":486.0},{"date":"2024-11-12","close":486.0},{"date":"2024-11-13","close":486.0},{"date":"2024-11-14","close":486.0},{"date":"2024-11-15","close":486.0},{"date":"2024-11-18","close":486.0},{"date":"2024-11-19","close":486.0},{"date":"2024-11-20","close":486.0},{"date":"2024-11-21","close":486.0},{"date":"2024-11-22","close":486.0},{"date":"2024-11-25","close":486.0},{"date":"2024-11-26","close":486.0},{"date":"2024-11-27","close":486.0},{"date":"2024-11-28","close":486.0},{"date":"2024-11-29","close":486.0},{"date":"2024-12-02","close":486.0},{"date":"2024-12-03","close":486.0},{"date":"2024-12-04","close":486.0},{"date":"2024-12-05","close":486.0},{"date":"2024-12-06","close":486.0},{"date":"2024-12-09","close":486.0},{"date":"2024-12-10","close":486.0},{"date":"2024-12-11","close":486.0},{"date":"2024-12-12","close":486.0},{"date":"2024-12-13","close":486.0},{"date":"2024-12-16","close":486.0},{"date":"2024-12-17","close":486.0},{"date":"2024-12-18","close":486.0},{"date":"2024-12-19","close":486.0},{"date":"2024-12-20","close":486.0},{"date":"2024-12-23","close":486.0},{"date":"2024-12-24","close":486.0},{"date":"2024-12-26","close":486.0},{"date":"2024-12-27","close":486.0},{"date":"2024-12-30","close":486.0},{"date":"2025-01-02","close":486.0},{"date":"2025-01-03","close":486.0},{"date":"2025-01-06","close":486.0},{"date":"2025-01-07","close":486.0},{"date":"2025-01-08","close":486.0},{"date":"2025-01-09","close":486.0},{"date":"2025-01-10","close":486.0},{"date":"2025-01-13","close":486.0},{"date":"2025-01-14","close":486.0},{"date":"2025-01-15","close":486.0},{"date":"2025-01-16","close":486.0},{"date":"2025-01-17","close":486.0},{"date":"2025-01-20","close":486.0},{"date":"2025-01-21","close":486.0},{"date":"2025-01-22","close":486.0},{"date":"2025-01-23","close":486.0},{"date":"2025-01-24","close":486.0},{"date":"2025-01-31","close":486.0},{"date":"2025-02-03","close":486.0},{"date":"2025-02-04","close":486.0},{"date":"2025-02-05","close":486.0},{"date":"2025-02-06","close":486.0},{"date":"2025-02-07","close":486.0},{"date":"2025-02-10","close":486.0},{"date":"2025-02-11","close":486.0},{"date":"2025-02-12","close":486.0},{"date":"2025-02-13","close":486.0},{"date":"2025-02-14","close":486.0},{"date":"2025-02-17","close":486.0},{"date":"2025-02-18","close":486.0},{"date":"2025-02-19","close":486.0},{"date":"2025-02-20","close":486.0},{"date":"2025-02-21","close":486.0},{"date":"2025-02-24","close":486.0},{"date":"2025-02-25","close":486.0},{"date":"2025-02-26","close":486.0},{"date":"2025-02-27","close":486.0},{"date":"2025-02-28","close":486.0},{"date":"2025-03-04","close":486.0},{"date":"2025-03-05","close":486.0},{"date":"2025-03-06","close":486.0},{"date":"2025-03-07","close":486.0},{"date":"2025-03-10","close":486.0},{"date":"2025-03-11","close":486.0},{"date":"2025-03-12","close":486.0},{"date":"2025-03-13","close":486.0},{"date":"2025-03-14","close":486.0},{"date":"2025-03-17","close":486.0},{"date":"2025-03-18","close":486.0},{"date":"2025-03-19","close":486.0},{"date":"2025-03-20","close":486.0},{"date":"2025-03-21","close":486.0},{"date":"2025-03-24","close":486.0},{"date":"2025-03-25","close":486.0},{"date":"2025-03-26","close":486.0},{"date":"2025-03-27","close":486.0},{"date":"2025-03-28","close":486.0},{"date":"2025-03-31","close":486.0},{"date":"2025-04-01","close":486.0},{"date":"2025-04-02","close":486.0},{"date":"2025-04-03","close":486.0},{"date":"2025-04-04","close":486.0},{"date":"2025-04-07","close":486.0},{"date":"2025-04-08","close":486.0},{"date":"2025-04-09","close":486.0},{"date":"2025-04-10","close":486.0},{"date":"2025-04-11","close":486.0},{"date":"2025-04-14","close":486.0},{"date":"2025-04-15","close":486.0},{"date":"2025-04-16","close":486.0},{"date":"2025-04-17","close":486.0},{"date":"2025-04-18","close":486.0},{"date":"2025-04-21","close":486.0},{"date":"2025-04-22","close":486.0},{"date":"2025-04-23","close":486.0},{"date":"2025-04-24","close":486.0},{"date":"2025-04-25","close":486.0},{"date":"2025-04-28","close":486.0},{"date":"2025-04-29","close":486.0},{"date":"2025-04-30","close":486.0},{"date":"2025-05-02","close":486.0},{"date":"2025-05-07","close":486.0},{"date":"2025-05-08","close":486.0},{"date":"2025-05-09","close":486.0},{"date":"2025-05-12","close":486.0},{"date":"2025-05-13","close":486.0},{"date":"2025-05-14","close":486.0},{"date":"2025-05-15","close":486.0},{"date":"2025-05-16","close":486.0},{"date":"2025-05-19","close":486.0},{"date":"2025-05-20","close":486.0},{"date":"2025-05-21","close":486.0},{"date":"2025-05-22","close":486.0},{"date":"2025-05-23","close":486.0},{"date":"2025-05-26","close":486.0},{"date":"2025-05-27","close":486.0},{"date":"2025-05-28","close":486.0},{"date":"2025-05-29","close":486.0},{"date":"2025-05-30","close":486.0},{"date":"2025-06-02","close":486.0},{"date":"2025-06-04","close":486.0},{"date":"2025-06-05","close":486.0},{"date":"2025-06-09","close":486.0},{"date":"2025-06-10","close":486.0},{"date":"2025-06-11","close":486.0},{"date":"2025-06-12","close":486.0},{"date":"2025-06-13","close":486.0},{"date":"2025-06-16","close":486.0},{"date":"2025-06-17","close":486.0},{"date":"2025-06-18","close":486.0},{"date":"2025-06-19","close":486.0},{"date":"2025-06-20","close":486.0},{"date":"2025-06-23","close":486.0},{"date":"2025-06-24","close":486.0},{"date":"2025-06-25","close":486.0},{"date":"2025-06-26","close":486.0},{"date":"2025-06-27","close":486.0},{"date":"2025-06-30","close":486.0},{"date":"2025-07-01","close":486.0},{"date":"2025-07-02","close":486.0},{"date":"2025-07-03","close":486.0},{"date":"2025-07-04","close":486.0},{"date":"2025-07-07","close":486.0},{"date":"2025-07-08","close":486.0},{"date":"2025-07-09","close":486.0},{"date":"2025-07-10","close":486.0},{"date":"2025-07-11","close":486.0},{"date":"2025-07-14","close":486.0},{"date":"2025-07-15","close":486.0},{"date":"2025-07-16","close":486.0},{"date":"2025-07-17","close":486.0},{"date":"2025-07-18","close":486.0},{"date":"2025-07-21","close":486.0},{"date":"2025-07-22","close":486.0},{"date":"2025-07-23","close":486.0},{"date":"2025-07-24","close":486.0},{"date":"2025-07-25","close":486.0},{"date":"2025-07-28","close":486.0},{"date":"2025-07-29","close":486.0},{"date":"2025-07-30","close":486.0},{"date":"2025-07-31","close":486.0},{"date":"2025-08-01","close":486.0},{"date":"2025-08-04","close":486.0},{"date":"2025-08-05","close":486.0},{"date":"2025-08-06","close":486.0},{"date":"2025-08-07","close":486.0},{"date":"2025-08-08","close":486.0},{"date":"2025-08-11","close":486.0},{"date":"2025-08-12","close":486.0},{"date":"2025-08-13","close":486.0},{"date":"2025-08-14","close":486.0},{"date":"2025-08-18","close":486.0},{"date":"2025-08-19","close":486.0},{"date":"2025-08-20","close":486.0},{"date":"2025-08-21","close":486.0},{"date":"2025-08-22","close":486.0},{"date":"2025-08-25","close":486.0},{"date":"2025-08-26","close":486.0},{"date":"2025-08-27","close":486.0},{"date":"2025-08-28","close":486.0},{"date":"2025-08-29","close":486.0},{"date":"2025-09-01","close":486.0},{"date":"2025-09-02","close":486.0},{"date":"2025-09-03","close":486.0},{"date":"2025-09-04","close":486.0},{"date":"2025-09-05","close":486.0},{"date":"2025-09-08","close":486.0},{"date":"2025-09-09","close":486.0},{"date":"2025-09-10","close":486.0},{"date":"2025-09-11","close":486.0},{"date":"2025-09-12","close":486.0},{"date":"2025-09-15","close":486.0},{"date":"2025-09-16","close":486.0},{"date":"2025-09-17","close":486.0},{"date":"2025-09-18","close":486.0},{"date":"2025-09-19","close":486.0},{"date":"2025-09-22","close":486.0},{"date":"2025-09-23","close":486.0},{"date":"2025-09-24","close":486.0},{"date":"2025-09-25","close":486.0},{"date":"2025-09-26","close":486.0},{"date":"2025-09-29","close":486.0},{"date":"2025-09-30","close":486.0},{"date":"2025-10-01","close":486.0},{"date":"2025-10-02","close":486.0},{"date":"2025-10-10","close":486.0},{"date":"2025-10-13","close":486.0},{"date":"2025-10-14","close":486.0},{"date":"2025-10-15","close":486.0},{"date":"2025-10-16","close":486.0},{"date":"2025-10-17","close":486.0},{"date":"2025-10-20","close":486.0},{"date":"2025-10-21","close":486.0},{"date":"2025-10-22","close":486.0},{"date":"2025-10-23","close":486.0},{"date":"2025-10-24","close":486.0},{"date":"2025-10-27","close":486.0},{"date":"2025-10-28","close":486.0},{"date":"2025-10-29","close":486.0},{"date":"2025-10-30","close":486.0},{"date":"2025-10-31","close":486.0},{"date":"2025-11-03","close":486.0},{"date":"2025-11-04","close":486.0},{"date":"2025-11-05","close":486.0},{"date":"2025-11-06","close":486.0},{"date":"2025-11-07","close":486.0},{"date":"2025-11-10","close":486.0},{"date":"2025-11-11","close":486.0},{"date":"2025-11-12","close":486.0},{"date":"2025-11-13","close":486.0},{"date":"2025-11-14","close":486.0},{"date":"2025-11-17","close":486.0},{"date":"2025-11-18","close":486.0},{"date":"2025-11-19","close":486.0},{"date":"2025-11-20","close":486.0},{"date":"2025-11-21","close":486.0},{"date":"2025-11-24","close":486.0},{"date":"2025-11-25","close":486.0},{"date":"2025-11-26","close":486.0},{"date":"2025-11-27","close":486.0},{"date":"2025-11-28","close":486.0},{"date":"2025-12-01","close":486.0},{"date":"2025-12-02","close":486.0},{"date":"2025-12-03","close":486.0},{"date":"2025-12-04","close":486.0},{"date":"2025-12-05","close":486.0},{"date":"2025-12-08","close":486.0},{"date":"2025-12-09","close":486.0},{"date":"2025-12-10","close":486.0},{"date":"2025-12-11","close":486.0},{"date":"2025-12-12","close":486.0},{"date":"2025-12-15","close":486.0},{"date":"2025-12-16","close":486.0},{"date":"2025-12-17","close":486.0},{"date":"2025-12-18","close":486.0},{"date":"2025-12-19","close":486.0},{"date":"2025-12-22","close":486.0},{"date":"2025-12-23","close":486.0},{"date":"2025-12-24","close":486.0},{"date":"2025-12-26","close":486.0},{"date":"2025-12-29","close":486.0},{"date":"2025-12-30","close":486.0},{"date":"2026-01-02","close":486.0},{"date":"2026-01-05","close":486.0},{"date":"2026-01-06","close":486.0},{"date":"2026-01-07","close":486.0},{"date":"2026-01-08","close":486.0},{"date":"2026-01-09","close":486.0},{"date":"2026-01-12","close":486.0},{"date":"2026-01-13","close":486.0},{"date":"2026-01-14","close":486.0},{"date":"2026-01-15","close":486.0},{"date":"2026-01-16","close":486.0},{"date":"2026-01-19","close":486.0},{"date":"2026-01-20","close":486.0},{"date":"2026-01-21","close":486.0},{"date":"2026-01-22","close":486.0},{"date":"2026-01-23","close":486.0},{"date":"2026-01-26","close":486.0},{"date":"2026-01-27","close":486.0},{"date":"2026-01-28","close":486.0},{"date":"2026-01-29","close":486.0},{"date":"2026-01-30","close":486.0},{"date":"2026-02-02","close":486.0},{"date":"2026-02-03","close":486.0},{"date":"2026-02-04","close":486.0},{"date":"2026-02-05","close":486.0},{"date":"2026-02-06","close":486.0},{"date":"2026-02-09","close":486.0},{"date":"2026-02-10","close":486.0},{"date":"2026-02-11","close":486.0},{"date":"2026-02-12","close":486.0},{"date":"2026-02-13","close":486.0},{"date":"2026-02-19","close":486.0},{"date":"2026-02-20","close":486.0},{"date":"2026-02-23","close":486.0},{"date":"2026-02-24","close":486.0},{"date":"2026-02-25","close":486.0},{"date":"2026-02-26","close":486.0},{"date":"2026-02-27","close":486.0},{"date":"2026-03-03","close":486.0},{"date":"2026-03-04","close":486.0},{"date":"2026-03-05","close":486.0},{"date":"2026-03-06","close":486.0},{"date":"2026-03-09","close":486.0},{"date":"2026-03-10","close":486.0},{"date":"2026-03-11","close":486.0},{"date":"2026-03-12","close":486.0},{"date":"2026-03-13","close":486.0},{"date":"2026-03-16","close":486.0},{"date":"2026-03-17","close":486.0},{"date":"2026-03-18","close":486.0},{"date":"2026-03-19","close":486.0},{"date":"2026-03-20","close":486.0},{"date":"2026-03-23","close":486.0},{"date":"2026-03-24","close":486.0},{"date":"2026-03-25","close":486.0},{"date":"2026-03-26","close":486.0},{"date":"2026-03-27","close":486.0},{"date":"2026-03-30","close":486.0},{"date":"2026-03-31","close":486.0},{"date":"2026-04-01","close":486.0},{"date":"2026-04-02","close":486.0},{"date":"2026-04-03","close":486.0},{"date":"2026-04-06","close":486.0},{"date":"2026-04-07","close":486.0},{"date":"2026-04-08","close":486.0},{"date":"2026-04-09","close":486.0},{"date":"2026-04-10","close":486.0},{"date":"2026-04-13","close":486.0},{"date":"2026-04-14","close":486.0},{"date":"2026-04-15","close":486.0},{"date":"2026-04-16","close":486.0},{"date":"2026-04-17","close":486.0},{"date":"2026-04-20","close":486.0},{"date":"2026-04-21","close":486.0},{"date":"2026-04-22","close":486.0},{"date":"2026-04-23","close":486.0},{"date":"2026-04-24","close":486.0},{"date":"2026-04-27","close":486.0},{"date":"2026-04-28","close":486.0},{"date":"2026-04-29","close":486.0},{"date":"2026-04-30","close":486.0},{"date":"2026-05-04","close":486.0},{"date":"2026-05-06","close":486.0},{"date":"2026-05-07","close":486.0},{"date":"2026-05-08","close":486.0},{"date":"2026-05-11","close":486.0},{"date":"2026-05-12","close":486.0},{"date":"2026-05-13","close":486.0},{"date":"2026-05-14","close":486.0},{"date":"2026-05-15","close":486.0},{"date":"2026-05-18","close":486.0},{"date":"2026-05-19","close":486.0},{"date":"2026-05-20","close":486.0},{"date":"2026-05-21","close":486.0},{"date":"2026-05-22","close":486.0},{"date":"2026-05-26","close":486.0},{"date":"2026-05-27","close":486.0},{"date":"2026-05-28","close":486.0},{"date":"2026-05-29","close":486.0},{"date":"2026-06-01","close":486.0},{"date":"2026-06-02","close":486.0},{"date":"2026-06-04","close":486.0},{"date":"2026-06-05","close":486.0},{"date":"2026-06-08","close":486.0},{"date":"2026-06-09","close":486.0},{"date":"2026-06-10","close":486.0},{"date":"2026-06-11","close":486.0},{"date":"2026-06-12","close":486.0},{"date":"2026-06-15","close":486.0},{"date":"2026-06-16","close":486.0},{"date":"2026-06-17","close":486.0},{"date":"2026-06-18","close":486.0},{"date":"2026-06-19","close":486.0},{"date":"2026-06-22","close":486.0},{"date":"2026-06-23","close":486.0},{"date":"2026-06-24","close":486.0},{"date":"2026-06-25","close":486.0},{"date":"2026-06-26","close":486.0},{"date":"2026-06-29","close":486.0},{"date":"2026-06-30","close":486.0},{"date":"2026-07-01","close":486.0},{"date":"2026-07-02","close":486.0},{"date":"2026-07-03","close":486.0},{"date":"2026-07-06","close":486.0},{"date":"2026-07-07","close":486.0},{"date":"2026-07-08","close":486.0},{"date":"2026-07-09","close":486.0},{"date":"2026-07-10","close":486.0},{"date":"2026-07-13","close":486.0},{"date":"2026-07-14","close":486.0},{"date":"2026-07-15","close":486.0},{"date":"2026-07-16","close":486.0},{"date":"2026-07-20","close":486.0},{"date":"2026-07-21","close":486.0},{"date":"2026-07-22","close":486.0},{"date":"2026-07-23","close":486.0},{"date":"2026-07-24","close":486.0},{"date":"2026-07-27","close":486.0},{"date":"2026-07-28","close":486.0},{"date":"2026-07-29","close":486.0},{"date":"2026-07-30","close":486.0},{"date":"2026-07-31","close":486.0},{"date":"2026-08-03","close":486.0},{"date":"2026-08-04","close":486.0},{"date":"2026-08-05","close":486.0},{"date":"2026-08-06","close":486.0},{"date":"2026-08-07","close":486.0},{"date":"2026-08-10","close":486.0},{"date":"2026-08-11","close":486.0},{"date":"2026-08-12","close":486.0},{"date":"2026-08-13","close":486.0},{"date":"2026-08-14","close":486.0},{"date":"2026-08-18","close":486.0},{"date":"2026-08-19","close":486.0},{"date":"2026-08-20","close":486.0},{"date":"2026-08-21","close":486.0},{"date":"2026-08-24","close":486.0},{"date":"2026-08-25","close":486.0},{"date":"2026-08-26","close":486.0},{"date":"2026-08-27","close":486.0},{"date":"2026-08-28","close":486.0},{"date":"2026-08-31","close":486.0},{"date":"2026-09-01","close":486.0},{"date":"2026-09-02","close":486.0},{"date":"2026-09-03","close":486.0},{"date":"2026-09-04","close":486.0},{"date":"2026-09-07","close":486.0},{"date":"2026-09-08","close":486.0},{"date":"2026-09-09","close":486.0},{"date":"2026-09-10","close":486.0},{"date":"2026-09-11","close":486.0},{"date":"2026-09-14","close":486.0},{"date":"2026-09-15","close":486.0},{"date":"2026-09-16","close":486.0},{"date":"2026-09-17","close":486.0},{"date":"2026-09-18","close":486.0},{"date":"2026-09-21","close":486.0},{"date":"2026-09-22","close":486.0},{"date":"2026-09-23","close":486.0},{"date":"2026-09-28","close":486.0},{"date":"2026-09-29","close":37.0},{"date":"2026-09-30","close":44.0},{"date":"2026-10-01","close":40.0},{"date":"2026-10-02","close":27.0},{"date":"2026-10-06","close":28.0},{"date":"2026-10-07","close":25.0},{"date":"2026-10-08","close":18.0}],"supply_demand":{"data":[{"date":"2026-10-08","retail_net":-440624.0,"foreign_net":440624.0,"institution_net":0.0},{"date":"2026-10-07","retail_net":114877.0,"foreign_net":-114877.0,"institution_net":0.0},{"date":"2026-10-06","retail_net":-31898.0,"foreign_net":31898.0,"institution_net":0.0},{"date":"2026-10-02","retail_net":31538.0,"foreign_net":-31538.0,"institution_net":0.0},{"date":"2026-10-01","retail_net":-77286.0,"foreign_net":78926.0,"institution_net":-1640.0},{"date":"2026-09-30","retail_net":1063810.0,"foreign_net":-1063810.0,"institution_net":0.0},{"date":"2026-09-29","retail_net":1240095.0,"foreign_net":-1239707.0,"institution_net":-388.0},{"date":"2026-09-28","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-23","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-22","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-21","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-18","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-17","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-16","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-15","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-14","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-11","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-10","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-09","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-08","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-07","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-04","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-03","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-02","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-01","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-08-31","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-08-28","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-08-27","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-08-26","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-08-25","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0}],"comment":"외국인 매수, 기관 매도","periods":{"d1":{"retail_net":-440624.0,"foreign_net":440624.0,"institution_net":0},"d3":{"retail_net":-357645.0,"foreign_net":357645.0,"institution_net":0},"d7":{"retail_net":1900512.0,"foreign_net":-1898484.0,"institution_net":-2028.0},"d14":{"retail_net":1900512.0,"foreign_net":-1898484.0,"institution_net":-2028.0},"d30":{"retail_net":1900512.0,"foreign_net":-1898484.0,"institution_net":-2028.0}},"analysis":"최근 5일 외국인 순매수 40.50만, 기관 순매수 -1640.00. 30일 누적: 외국인 -189.85만, 기관 -2028.00.","foreign_flow":405033.0,"foreign_trend":"매수","institution_trend":"매도","institutional_flow":-1640.0},"insider_trades":[],"price_analysis":{"current":18.0,"low_30d":16.0,"support":63.0,"high_30d":486.0,"change_1d":-28.0,"change_7d":-55.0,"change_30d":-96.3,"resistance":439.0,"position_in_range":0.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":2.27,"per":null,"quarter":"2024-Q2"},{"pbr":2.45,"per":null,"quarter":"2024-Q3"},{"pbr":2.82,"per":null,"quarter":"2024-Q4"},{"pbr":2.38,"per":null,"quarter":"2025-Q1"},{"pbr":3.41,"per":null,"quarter":"2025-Q2"},{"pbr":3.98,"per":null,"quarter":"2025-Q3"},{"pbr":2.34,"per":26.24,"quarter":"2025-Q4"},{"pbr":1.88,"per":49.24,"quarter":"2026-Q1"},{"pbr":2.07,"per":null,"quarter":"2026-Q2"},{"pbr":0.08,"per":null,"quarter":"현재"}],"timeline":[{"close":486.0,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":486.0,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":486.0,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":486.0,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":486.0,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":486.0,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":486.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":486.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":486.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":2.62,"pbr_5y_low":1.88,"per_5y_avg":37.74,"per_5y_low":26.24,"current_pbr":0.08,"current_per":null,"pbr_5y_high":3.98,"per_5y_high":49.24,"pbr_5y_median":2.38,"per_5y_median":37.74,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":null,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["추가 분석 필요"],"verdict_en":null,"legacy_score":null,"risk_factors":["적자 상태 (ROE 음수)","부채비율(부채총계/자본총계) 9.4배로 재무 리스크","외국인 30일 누적 순매도"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Consumer Cyclical","industry":"AUTO PARTS"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +4.7%"},"momentum":{"grade":"F","reason":"모멘텀 데이터 부족"},"valuation":{"grade":"C","reason":"적자 (EPS -24, PBR 0.08x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE -10.1%"},"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":-0.97,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":-10.07,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":-0.78,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":9.43,"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":7.48,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":-0.92,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":-0.27,"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":2.27,"per":null,"close":486.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":2.45,"per":null,"close":486.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":2.82,"per":null,"close":486.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":2.38,"per":null,"close":486.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":3.41,"per":null,"close":486.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":3.98,"per":null,"close":486.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":2.34,"per":26.24,"close":486.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":1.88,"per":49.24,"close":486.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":2.07,"per":null,"close":486.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-08","label":"가격","status":"stale","t_class":"T0","age_days":15},{"key":"supply","as_of":"2026-10-08","label":"수급","status":"stale","t_class":"T0","age_days":15}],"oldest":{"key":"price","label":"가격","age_days":15},"summary":"가격 15일 전 · 수급 15일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PBR","value":"0.1배"},{"label":"ROE","value":"-10.1%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":6},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":-24.0,"pbr":null,"per":null,"roa":-0.009653828834123976,"roe":-0.10065704098443409,"revenue":53280349865.0,"market_cap":null,"net_income":-2192467910.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.07483616999706051,"total_assets":227108637171.0,"total_equity":21781565289.0,"profit_margin":-0.04114965302508717,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-1272093128.0,"operating_margin":-0.023875464992688444},{"eps":-25.97,"pbr":null,"per":null,"roa":-0.010866128188937292,"roe":-0.10060779647432609,"revenue":50882327553.0,"market_cap":null,"net_income":-2409335354.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.09846243914021996,"total_assets":221728964734.0,"total_equity":23947799658.0,"profit_margin":-0.047351123069014296,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-77873110.0,"operating_margin":-0.0015304549486044223},{"eps":68.19,"pbr":null,"per":null,"roa":0.028886727866510538,"roe":0.32772912458331116,"revenue":41732020604.0,"market_cap":null,"net_income":6327140499.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.09206249854174926,"total_assets":219032786553.0,"total_equity":19306006163.0,"profit_margin":0.1516135669307502,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-554891142.0,"operating_margin":-0.013296531870944536},{"eps":-24.16,"pbr":null,"per":null,"roa":-0.010213666212266898,"roe":-0.19782972999487214,"revenue":46522300135.0,"market_cap":null,"net_income":-2241583163.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.08900465548746239,"total_assets":219469005195.0,"total_equity":11330871063.0,"profit_margin":-0.04818298227936489,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":128039118.0,"operating_margin":0.002752209534534013},{"eps":-8.19,"pbr":null,"per":null,"roa":-0.0033622549267142247,"roe":-0.05750002334626102,"revenue":52278142090.0,"market_cap":null,"net_income":-759472831.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.10551941349605067,"total_assets":225881989187.0,"total_equity":13208217785.0,"profit_margin":-0.014527540586513602,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":755046921.0,"operating_margin":0.014442879773732984},{"eps":-17.32,"pbr":null,"per":null,"roa":-0.006787180120133449,"roe":-0.08472741002947637,"revenue":54873703907.0,"market_cap":null,"net_income":-1606572413.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.09401795666543068,"total_assets":236706906928.0,"total_equity":18961660842.0,"profit_margin":-0.029277637531499975,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":249884626.0,"operating_margin":0.004553813725122414},{"eps":3.79,"pbr":null,"per":null,"roa":0.001551836490953361,"roe":0.021985335260179574,"revenue":51005938287.0,"market_cap":null,"net_income":351237828.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.1803979090478799,"total_assets":226336878948.0,"total_equity":15976005089.0,"profit_margin":0.006886214425145097,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":5077360577.0,"operating_margin":0.0995444990822584},{"eps":-12.86,"pbr":null,"per":null,"roa":-0.0051897111757649595,"roe":-0.06479354448742052,"revenue":45555135780.0,"market_cap":null,"net_income":-1192934996.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.09338412163986311,"total_assets":229865392427.0,"total_equity":18411324854.0,"profit_margin":-0.026186619259814223,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":164737511.0,"operating_margin":0.003616222587845396},{"eps":1.6,"pbr":null,"per":null,"roa":0.0006451873376265425,"roe":0.0074950773682360165,"revenue":60809226882.0,"market_cap":null,"net_income":148578528.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.1087336769933052,"total_assets":230287420932.0,"total_equity":19823481560.0,"profit_margin":0.002443354990983784,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1150007272.0,"operating_margin":0.01891172328553993},{"eps":1.29,"pbr":null,"per":null,"roa":0.0005015474055090144,"roe":0.006045616847630992,"revenue":55659879130.0,"market_cap":null,"net_income":120011804.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.09098727254099231,"total_assets":239283072112.0,"total_equity":19851043661.0,"profit_margin":0.002156163575556798,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":942309851.0,"operating_margin":0.01692978615348998},{"eps":-84.42,"pbr":null,"per":null,"roa":-0.033636389134660015,"roe":-0.5374197392821457,"revenue":56990870941.0,"market_cap":null,"net_income":-7832457296.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.10545822979652365,"total_assets":232856662011.0,"total_equity":14574189825.0,"profit_margin":-0.13743354271789562,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-617152201.0,"operating_margin":-0.010828965952089221},{"eps":-21.0,"pbr":null,"per":null,"roa":-0.006452740595850413,"roe":-0.07192488209709626,"revenue":64904231818.0,"market_cap":null,"net_income":-1560737313.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.09014008019393088,"total_assets":241872006137.0,"total_equity":21699546353.0,"profit_margin":-0.024046772749371916,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1310853179.0,"operating_margin":0.020196728969473127}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":18.52,"per":26.24,"date":"2025-12","close":486.0,"source":"reported"},{"eps":18.52,"per":26.24,"date":"2026-01","close":486.0,"source":"reported"},{"eps":18.52,"per":26.24,"date":"2026-02","close":486.0,"source":"reported"},{"eps":9.87,"per":49.24,"date":"2026-03","close":486.0,"source":"reported"},{"eps":9.87,"per":49.24,"date":"2026-04","close":486.0,"source":"reported"},{"eps":9.87,"per":49.24,"date":"2026-05","close":486.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":37.74,"std":11.5,"count":6,"current":49.24,"lower_1sd":26.24,"upper_1sd":49.24},"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":"부산주공","phase":"above-fold","symbol_resolved":true}