{"status":"ok","report":{"meta":{"sections":{"prices":{"as_of":"2026-09-18","status":"available"},"portfolio":{"status":"available"},"technical":{"reason":"no_technical_14d","status":"unavailable_size"},"chart_data":{"as_of":"2026-09-18","status":"available"},"etf_profile":{"reason":"not_etf","status":"unavailable_size"},"fundamental":{"status":"available"},"price_history":{"as_of":"2026-09-18","status":"available"},"supply_demand":{"as_of":"2026-09-09","status":"available"}},"generated_at":"2026-10-23T09:49:21.153536+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"F","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-22.5,"direction":"higher_better","percentile":29},{"name":"영업이익 성장률","note":"흑자 → 적자","unit":"%","value":-184.2,"direction":"higher_better","percentile":7}],"summary":"매출 -22.5%","percentile":18},"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":-99.8,"direction":"higher_better","percentile":9}],"summary":"모멘텀 데이터 부족","percentile":9},"valuation":{"grade":"C","metrics":[],"summary":"PER 0.54x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":16.38,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":-0.38,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":1.67,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":2.24,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 16.4%","percentile":null},"financial_health":{"grade":"F","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.51,"rating":"poor","direction":"higher_better","percentile":15},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":6.21,"rating":"poor","direction":"lower_better","percentile":10},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":-0.4,"rating":"poor","direction":"higher_better","percentile":12},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.14,"rating":"fair","direction":"higher_better","percentile":52}],"summary":"유동비율 0.5x, 순차입금비율 6.2x","percentile":22}},"signals":[],"summary":"코다코(046070)은 Consumer Cyclical 섹터 KR 시장 종목입니다, 시가총액 21.68억. 현재가 140원, 전일 대비 -45.1%, 30일 -99.8%. PER 0.5배 / ROE 16.4%.","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":-45.1,"chart_data":[{"date":"2024-10-23","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2024-10-24","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2024-10-25","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2024-10-28","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2024-10-29","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2024-10-30","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2024-10-31","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2024-11-01","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2024-11-04","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2024-11-05","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2024-11-06","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2024-11-07","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2024-11-08","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2024-11-11","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2024-11-12","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2024-11-13","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2024-11-14","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2024-11-15","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2024-11-18","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2024-11-19","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2024-11-20","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2024-11-21","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2024-11-22","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2024-11-25","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2024-11-26","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2024-11-27","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2024-11-28","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2024-11-29","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2024-12-02","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2024-12-03","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2024-12-04","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2024-12-05","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2024-12-06","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2024-12-09","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2024-12-10","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2024-12-11","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2024-12-12","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2024-12-13","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2024-12-16","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2024-12-17","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2024-12-18","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2024-12-19","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2024-12-20","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2024-12-23","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2024-12-24","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2024-12-26","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2024-12-27","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2024-12-30","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2025-01-02","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2025-01-03","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2025-01-06","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2025-01-07","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2025-01-08","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2025-01-09","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2025-01-10","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2025-01-13","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2025-01-14","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2025-01-15","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2025-01-16","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2025-01-17","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2025-01-20","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2025-01-21","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2025-01-22","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2025-01-23","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2025-01-24","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2025-01-31","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2025-02-03","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2025-02-04","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2025-02-05","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2025-02-06","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2025-02-07","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2025-02-10","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2025-02-11","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2025-02-12","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2025-02-13","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2025-02-14","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2025-02-17","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2025-02-18","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2025-02-19","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2025-02-20","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2025-02-21","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2025-02-24","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2025-02-25","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2025-02-26","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2025-02-27","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2025-02-28","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2025-03-04","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2025-03-05","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2025-03-06","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2025-03-07","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2025-03-10","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2025-03-11","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2025-03-12","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2025-03-13","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2025-03-14","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2025-03-17","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2025-03-18","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2025-03-19","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2025-03-20","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2025-03-21","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2025-03-24","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2025-03-25","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2025-03-26","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2025-03-27","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2025-03-28","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2025-03-31","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2025-04-01","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2025-04-02","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2025-04-03","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2025-04-04","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2025-04-07","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2025-04-08","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2025-04-09","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2025-04-10","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2025-04-11","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2025-04-14","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2025-04-15","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2025-04-16","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2025-04-17","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2025-04-18","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2025-04-21","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2025-04-22","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2025-04-23","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2025-04-24","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2025-04-25","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2025-04-28","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2025-04-29","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2025-04-30","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2025-05-02","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2025-05-07","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2025-05-08","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2025-05-09","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2025-05-12","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2025-05-13","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2025-05-14","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2025-05-15","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2025-05-16","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2025-05-19","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2025-05-20","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2025-05-21","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2025-05-22","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2025-05-23","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2025-05-26","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2025-05-27","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2025-05-28","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2025-05-29","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2025-05-30","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2025-06-02","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2025-06-04","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2025-06-05","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2025-06-09","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2025-06-10","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2025-06-11","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2025-06-12","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2025-06-13","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2025-06-16","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2025-06-17","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2025-06-18","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2025-06-19","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2025-06-20","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2025-06-23","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2025-06-24","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2025-06-25","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2025-06-26","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2025-06-27","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2025-06-30","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2025-07-01","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2025-07-02","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2025-07-03","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2025-07-04","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2025-07-07","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2025-07-08","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2025-07-09","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2025-07-10","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2025-07-11","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2025-07-14","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2025-07-15","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2025-07-16","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2025-07-17","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2025-07-18","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2025-07-21","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2025-07-22","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2025-07-23","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2025-07-24","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2025-07-25","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2025-07-28","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2025-07-29","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2025-07-30","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2025-07-31","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2025-08-01","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2025-08-04","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2025-08-05","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2025-08-06","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2025-08-07","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2025-08-08","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2025-08-11","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2025-08-12","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2025-08-13","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2025-08-14","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2025-08-18","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2025-08-19","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2025-08-20","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2025-08-21","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2025-08-22","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2025-08-25","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2025-08-26","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2025-08-27","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2025-08-28","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2025-08-29","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2025-09-01","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2025-09-02","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2025-09-03","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2025-09-04","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2025-09-05","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2025-09-08","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2025-09-09","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2025-09-10","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2025-09-11","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2025-09-12","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2025-09-15","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2025-09-16","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2025-09-17","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2025-09-18","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2025-09-19","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2025-09-22","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2025-09-23","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2025-09-24","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2025-09-25","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2025-09-26","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2025-09-29","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2025-09-30","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2025-10-01","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2025-10-02","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2025-10-10","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2025-10-13","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2025-10-14","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2025-10-15","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2025-10-16","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2025-10-17","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2025-10-20","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2025-10-21","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2025-10-22","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2025-10-23","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2025-10-24","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2025-10-27","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2025-10-28","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2025-10-29","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2025-10-30","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2025-10-31","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2025-11-03","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2025-11-04","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2025-11-05","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2025-11-06","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2025-11-07","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2025-11-10","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2025-11-11","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2025-11-12","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2025-11-13","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2025-11-14","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2025-11-17","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2025-11-18","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2025-11-19","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2025-11-20","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2025-11-21","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2025-11-24","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2025-11-25","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2025-11-26","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2025-11-27","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2025-11-28","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2025-12-01","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2025-12-02","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2025-12-03","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2025-12-04","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2025-12-05","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2025-12-08","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2025-12-09","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2025-12-10","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2025-12-11","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2025-12-12","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2025-12-15","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2025-12-16","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2025-12-17","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2025-12-18","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2025-12-19","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2025-12-22","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2025-12-23","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2025-12-24","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2025-12-26","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2025-12-29","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2025-12-30","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2026-01-02","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2026-01-05","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2026-01-06","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2026-01-07","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2026-01-08","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2026-01-09","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2026-01-12","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2026-01-13","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2026-01-14","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2026-01-15","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2026-01-16","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2026-01-19","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2026-01-20","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2026-01-21","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2026-01-22","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2026-01-23","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2026-01-26","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2026-01-27","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2026-01-28","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2026-01-29","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2026-01-30","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2026-02-02","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2026-02-03","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2026-02-04","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2026-02-05","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2026-02-06","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2026-02-09","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2026-02-10","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2026-02-11","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2026-02-12","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2026-02-13","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2026-02-19","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2026-02-20","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2026-02-23","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2026-02-24","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2026-02-25","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2026-02-26","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2026-02-27","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2026-03-03","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2026-03-04","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2026-03-05","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2026-03-06","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2026-03-09","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2026-03-10","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2026-03-11","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2026-03-12","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2026-03-13","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2026-03-16","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2026-03-17","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2026-03-18","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2026-03-19","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2026-03-20","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2026-03-23","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2026-03-24","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2026-03-25","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2026-03-26","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2026-03-27","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2026-03-30","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2026-03-31","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2026-04-01","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2026-04-02","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2026-04-03","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2026-04-06","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2026-04-07","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2026-04-08","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2026-04-09","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2026-04-10","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2026-04-13","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2026-04-14","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2026-04-15","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2026-04-16","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2026-04-17","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2026-04-20","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2026-04-21","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2026-04-22","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2026-04-23","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2026-04-24","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2026-04-27","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2026-04-28","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2026-04-29","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2026-04-30","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2026-05-04","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2026-05-06","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2026-05-07","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2026-05-08","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2026-05-11","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2026-05-12","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2026-05-13","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2026-05-14","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2026-05-15","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2026-05-18","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2026-05-19","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2026-05-20","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2026-05-21","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2026-05-22","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2026-05-26","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2026-05-27","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2026-05-28","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2026-05-29","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2026-06-01","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2026-06-02","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2026-06-04","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2026-06-05","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2026-06-08","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2026-06-09","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2026-06-10","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2026-06-11","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2026-06-12","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2026-06-15","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2026-06-16","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2026-06-17","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2026-06-18","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2026-06-19","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2026-06-22","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2026-06-23","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2026-06-24","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2026-06-25","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2026-06-26","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2026-06-29","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2026-06-30","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2026-07-01","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2026-07-02","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2026-07-03","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2026-07-06","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2026-07-07","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2026-07-08","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2026-07-09","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2026-07-10","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2026-07-13","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2026-07-14","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2026-07-15","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2026-07-16","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2026-07-20","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2026-07-21","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2026-07-22","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2026-07-23","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2026-07-24","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2026-07-27","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2026-07-28","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2026-07-29","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2026-07-30","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2026-07-31","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2026-08-03","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2026-08-04","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2026-08-05","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2026-08-06","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2026-08-07","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2026-08-10","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2026-08-11","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2026-08-12","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2026-08-13","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2026-08-14","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2026-08-18","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2026-08-19","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2026-08-20","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2026-08-21","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2026-08-24","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2026-08-25","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2026-08-26","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2026-08-27","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2026-08-28","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2026-08-31","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2026-09-01","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2026-09-02","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2026-09-03","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2026-09-04","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2026-09-07","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2026-09-08","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2026-09-09","open":82300,"high":82300,"low":82300,"close":82300,"volume":0,"rsi_14":100.0,"sma_20":82300.0,"sma_60":82300.0,"sma_120":82300.0},{"date":"2026-09-10","open":800,"high":800,"low":400,"close":410,"volume":6380367,"rsi_14":0.0,"sma_20":78205.5,"sma_60":80935.17,"sma_120":81617.58},{"date":"2026-09-11","open":481,"high":550,"low":405,"close":452,"volume":3782127,"rsi_14":0.05,"sma_20":74113.1,"sma_60":79571.03,"sma_120":80935.52},{"date":"2026-09-14","open":462,"high":510,"low":280,"close":300,"volume":4048600,"rsi_14":0.05,"sma_20":70013.1,"sma_60":78204.37,"sma_120":80252.18},{"date":"2026-09-15","open":302,"high":341,"low":228,"close":229,"volume":2977385,"rsi_14":0.05,"sma_20":65909.55,"sma_60":76836.52,"sma_120":79568.26},{"date":"2026-09-16","open":235,"high":383,"low":235,"close":256,"volume":3502241,"rsi_14":0.08,"sma_20":61807.35,"sma_60":75469.12,"sma_120":78884.56},{"date":"2026-09-17","open":265,"high":297,"low":255,"close":255,"volume":2897298,"rsi_14":0.08,"sma_20":57705.1,"sma_60":74101.7,"sma_120":78200.85},{"date":"2026-09-18","open":254,"high":254,"low":140,"close":140,"volume":3628363,"rsi_14":0.08,"sma_20":53597.1,"sma_60":72732.37,"sma_120":77516.18}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":261.46000000000004,"pbr":0.04,"per":0.54,"roa":2.24,"roe":16.38,"grade":"B","comment":"PER 0.54배, ROE 16.38%","revenue":242430961752.0,"analysis":"PER 0.5배입니다. ROE 16.4%입니다. 시가총액 21.68억. 매출 2424.31억, 영업이익 -9.11억.","eps_basis":"TTM","debt_ratio":6.314872775739969,"market_cap":2168052460,"net_income":4049142867.0,"total_debt":305556430669.0,"ttm_window":"2025Q3~2026Q2","gross_margin":9.04,"total_assets":353943221903.0,"total_equity":48386791234.0,"profit_margin":1.67,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":-910879442.0,"operating_margin":-0.38,"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":["부채비율(부채총계/자본총계) 6.3배로 재무 리스크"],"backtest_top3":[],"current_price":140.0,"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":725649.0},{"date":"2016-10-25","close":708036.0},{"date":"2016-10-26","close":709957.0},{"date":"2016-10-27","close":712839.0},{"date":"2016-10-28","close":702912.0},{"date":"2016-10-31","close":680175.0},{"date":"2016-11-01","close":678254.0},{"date":"2016-11-02","close":645910.0},{"date":"2016-11-03","close":655838.0},{"date":"2016-11-04","close":647832.0},{"date":"2016-11-07","close":666405.0},{"date":"2016-11-08","close":672490.0},{"date":"2016-11-09","close":626056.0},{"date":"2016-11-10","close":639826.0},{"date":"2016-11-11","close":617410.0},{"date":"2016-11-14","close":634062.0},{"date":"2016-11-15","close":634062.0},{"date":"2016-11-16","close":642068.0},{"date":"2016-11-17","close":647832.0},{"date":"2016-11-18","close":632140.0},{"date":"2016-11-21","close":611325.0},{"date":"2016-11-22","close":627017.0},{"date":"2016-11-23","close":610364.0},{"date":"2016-11-24","close":587628.0},{"date":"2016-11-25","close":607482.0},{"date":"2016-11-28","close":603640.0},{"date":"2016-11-29","close":605561.0},{"date":"2016-11-30","close":603640.0},{"date":"2016-12-01","close":603640.0},{"date":"2016-12-02","close":599477.0},{"date":"2016-12-05","close":590830.0},{"date":"2016-12-06","close":592752.0},{"date":"2016-12-07","close":590830.0},{"date":"2016-12-08","close":603640.0},{"date":"2016-12-09","close":614207.0},{"date":"2016-12-12","close":615168.0},{"date":"2016-12-13","close":629258.0},{"date":"2016-12-14","close":633101.0},{"date":"2016-12-15","close":648792.0},{"date":"2016-12-16","close":645910.0},{"date":"2016-12-19","close":645910.0},{"date":"2016-12-20","close":633101.0},{"date":"2016-12-21","close":633101.0},{"date":"2016-12-22","close":625095.0},{"date":"2016-12-23","close":632140.0},{"date":"2016-12-26","close":630219.0},{"date":"2016-12-27","close":637905.0},{"date":"2016-12-28","close":638865.0},{"date":"2016-12-29","close":643028.0},{"date":"2017-01-02","close":649753.0},{"date":"2017-01-03","close":647832.0},{"date":"2017-01-04","close":657759.0},{"date":"2017-01-05","close":657759.0},{"date":"2017-01-06","close":658720.0},{"date":"2017-01-09","close":651675.0},{"date":"2017-01-10","close":643989.0},{"date":"2017-01-11","close":643028.0},{"date":"2017-01-12","close":647832.0},{"date":"2017-01-13","close":653596.0},{"date":"2017-01-16","close":642068.0},{"date":"2017-01-17","close":627977.0},{"date":"2017-01-18","close":630219.0},{"date":"2017-01-19","close":627977.0},{"date":"2017-01-20","close":620292.0},{"date":"2017-01-23","close":605561.0},{"date":"2017-01-24","close":597555.0},{"date":"2017-01-25","close":595634.0},{"date":"2017-01-26","close":600437.0},{"date":"2017-01-31","close":596594.0},{"date":"2017-02-01","close":609404.0},{"date":"2017-02-02","close":599477.0},{"date":"2017-02-03","close":594673.0},{"date":"2017-02-06","close":598516.0},{"date":"2017-02-07","close":592752.0},{"date":"2017-02-08","close":596594.0},{"date":"2017-02-09","close":611325.0},{"date":"2017-02-10","close":600437.0},{"date":"2017-02-13","close":615168.0},{"date":"2017-02-14","close":620292.0},{"date":"2017-02-15","close":626056.0},{"date":"2017-02-16","close":633101.0},{"date":"2017-02-17","close":633101.0},{"date":"2017-02-20","close":626056.0},{"date":"2017-02-21","close":635022.0},{"date":"2017-02-22","close":627977.0},{"date":"2017-02-23","close":625095.0},{"date":"2017-02-24","close":630219.0},{"date":"2017-02-27","close":615168.0},{"date":"2017-02-28","close":617410.0},{"date":"2017-03-02","close":608443.0},{"date":"2017-03-03","close":599477.0},{"date":"2017-03-06","close":602679.0},{"date":"2017-03-07","close":608443.0},{"date":"2017-03-08","close":605561.0},{"date":"2017-03-09","close":602679.0},{"date":"2017-03-10","close":606522.0},{"date":"2017-03-13","close":617410.0},{"date":"2017-03-14","close":620292.0},{"date":"2017-03-15","close":624135.0},{"date":"2017-03-16","close":629258.0},{"date":"2017-03-17","close":635022.0},{"date":"2017-03-20","close":630219.0},{"date":"2017-03-21","close":623174.0},{"date":"2017-03-22","close":625095.0},{"date":"2017-03-23","close":611325.0},{"date":"2017-03-24","close":612286.0},{"date":"2017-03-27","close":615168.0},{"date":"2017-03-28","close":615168.0},{"date":"2017-03-29","close":647832.0},{"date":"2017-03-30","close":639826.0},{"date":"2017-03-31","close":653596.0},{"date":"2017-04-03","close":655838.0},{"date":"2017-04-04","close":640787.0},{"date":"2017-04-05","close":654557.0},{"date":"2017-04-06","close":649753.0},{"date":"2017-04-07","close":649753.0},{"date":"2017-04-10","close":625095.0},{"date":"2017-04-11","close":693945.0},{"date":"2017-04-12","close":712839.0},{"date":"2017-04-13","close":691063.0},{"date":"2017-04-14","close":662563.0},{"date":"2017-04-17","close":689142.0},{"date":"2017-04-18","close":677293.0},{"date":"2017-04-19","close":678254.0},{"date":"2017-04-20","close":684338.0},{"date":"2017-04-21","close":674411.0},{"date":"2017-04-24","close":651675.0},{"date":"2017-04-25","close":676333.0},{"date":"2017-04-26","close":678254.0},{"date":"2017-04-27","close":670568.0},{"date":"2017-04-28","close":661602.0},{"date":"2017-05-02","close":660641.0},{"date":"2017-05-04","close":673450.0},{"date":"2017-05-08","close":669608.0},{"date":"2017-05-10","close":663523.0},{"date":"2017-05-11","close":671529.0},{"date":"2017-05-12","close":685299.0},{"date":"2017-05-15","close":666405.0},{"date":"2017-05-16","close":677293.0},{"date":"2017-05-17","close":668647.0},{"date":"2017-05-18","close":661602.0},{"date":"2017-05-19","close":669608.0},{"date":"2017-05-22","close":662563.0},{"date":"2017-05-23","close":658720.0},{"date":"2017-05-24","close":655838.0},{"date":"2017-05-25","close":660641.0},{"date":"2017-05-26","close":675372.0},{"date":"2017-05-29","close":669608.0},{"date":"2017-05-30","close":671529.0},{"date":"2017-05-31","close":657759.0},{"date":"2017-06-01","close":664484.0},{"date":"2017-06-02","close":681456.0},{"date":"2017-06-05","close":681456.0},{"date":"2017-06-07","close":686260.0},{"date":"2017-06-08","close":692985.0},{"date":"2017-06-09","close":693945.0},{"date":"2017-06-12","close":692985.0},{"date":"2017-06-13","close":706755.0},{"date":"2017-06-14","close":710918.0},{"date":"2017-06-15","close":721806.0},{"date":"2017-06-16","close":737497.0},{"date":"2017-06-19","close":732373.0},{"date":"2017-06-20","close":699069.0},{"date":"2017-06-21","close":708036.0},{"date":"2017-06-22","close":701951.0},{"date":"2017-06-23","close":700030.0},{"date":"2017-06-26","close":708996.0},{"date":"2017-06-27","close":702912.0},{"date":"2017-06-28","close":691063.0},{"date":"2017-06-29","close":692024.0},{"date":"2017-06-30","close":697148.0},{"date":"2017-07-03","close":708996.0},{"date":"2017-07-04","close":697148.0},{"date":"2017-07-05","close":722766.0},{"date":"2017-07-06","close":718603.0},{"date":"2017-07-07","close":717643.0},{"date":"2017-07-10","close":725649.0},{"date":"2017-07-11","close":738458.0},{"date":"2017-07-12","close":720845.0},{"date":"2017-07-13","close":711878.0},{"date":"2017-07-14","close":706755.0},{"date":"2017-07-17","close":726609.0},{"date":"2017-07-18","close":715721.0},{"date":"2017-07-19","close":733654.0},{"date":"2017-07-20","close":725649.0},{"date":"2017-07-21","close":726609.0},{"date":"2017-07-24","close":756071.0},{"date":"2017-07-25","close":740379.0},{"date":"2017-07-26","close":716682.0},{"date":"2017-07-27","close":710918.0},{"date":"2017-07-28","close":692024.0},{"date":"2017-07-31","close":696187.0},{"date":"2017-08-01","close":689142.0},{"date":"2017-08-02","close":679215.0},{"date":"2017-08-03","close":665445.0},{"date":"2017-08-04","close":672490.0},{"date":"2017-08-07","close":678254.0},{"date":"2017-08-08","close":676333.0},{"date":"2017-08-09","close":664484.0},{"date":"2017-08-10","close":655838.0},{"date":"2017-08-11","close":643028.0},{"date":"2017-08-14","close":651675.0},{"date":"2017-08-16","close":642068.0},{"date":"2017-08-17","close":643028.0},{"date":"2017-08-18","close":645910.0},{"date":"2017-08-21","close":638865.0},{"date":"2017-08-22","close":639826.0},{"date":"2017-08-23","close":636944.0},{"date":"2017-08-24","close":639826.0},{"date":"2017-08-25","close":649753.0},{"date":"2017-08-28","close":650714.0},{"date":"2017-08-29","close":645910.0},{"date":"2017-08-30","close":634062.0},{"date":"2017-08-31","close":636944.0},{"date":"2017-09-01","close":637905.0},{"date":"2017-09-04","close":616449.0},{"date":"2017-09-05","close":605561.0},{"date":"2017-09-06","close":604600.0},{"date":"2017-09-07","close":604600.0},{"date":"2017-09-08","close":596594.0},{"date":"2017-09-11","close":604600.0},{"date":"2017-09-12","close":630219.0},{"date":"2017-09-13","close":644950.0},{"date":"2017-09-14","close":663523.0},{"date":"2017-09-15","close":671529.0},{"date":"2017-09-18","close":665445.0},{"date":"2017-09-19","close":655838.0},{"date":"2017-09-20","close":645910.0},{"date":"2017-09-21","close":646871.0},{"date":"2017-09-22","close":646871.0},{"date":"2017-09-25","close":637905.0},{"date":"2017-09-26","close":625095.0},{"date":"2017-09-27","close":613247.0},{"date":"2017-09-28","close":615168.0},{"date":"2017-09-29","close":609404.0},{"date":"2017-10-10","close":598516.0},{"date":"2017-10-11","close":617410.0},{"date":"2017-10-12","close":612286.0},{"date":"2017-10-13","close":601398.0},{"date":"2017-10-16","close":578982.0},{"date":"2017-10-17","close":589870.0},{"date":"2017-10-18","close":598516.0},{"date":"2017-10-19","close":594673.0},{"date":"2017-10-20","close":592752.0},{"date":"2017-10-23","close":588589.0},{"date":"2017-10-24","close":599477.0},{"date":"2017-10-25","close":599477.0},{"date":"2017-10-26","close":595634.0},{"date":"2017-10-27","close":598516.0},{"date":"2017-10-30","close":607482.0},{"date":"2017-10-31","close":603640.0},{"date":"2017-11-01","close":603640.0},{"date":"2017-11-02","close":610364.0},{"date":"2017-11-03","close":607482.0},{"date":"2017-11-06","close":600437.0},{"date":"2017-11-07","close":596594.0},{"date":"2017-11-08","close":593712.0},{"date":"2017-11-09","close":598516.0},{"date":"2017-11-10","close":602679.0},{"date":"2017-11-13","close":606522.0},{"date":"2017-11-14","close":596594.0},{"date":"2017-11-15","close":593712.0},{"date":"2017-11-16","close":595634.0},{"date":"2017-11-17","close":587628.0},{"date":"2017-11-20","close":602679.0},{"date":"2017-11-21","close":593712.0},{"date":"2017-11-22","close":590830.0},{"date":"2017-11-23","close":595634.0},{"date":"2017-11-24","close":605561.0},{"date":"2017-11-27","close":605561.0},{"date":"2017-11-28","close":603640.0},{"date":"2017-11-29","close":625095.0},{"date":"2017-11-30","close":626056.0},{"date":"2017-12-01","close":624135.0},{"date":"2017-12-04","close":617410.0},{"date":"2017-12-05","close":625095.0},{"date":"2017-12-06","close":623174.0},{"date":"2017-12-07","close":610364.0},{"date":"2017-12-08","close":600437.0},{"date":"2017-12-11","close":597555.0},{"date":"2017-12-12","close":610364.0},{"date":"2017-12-13","close":607482.0},{"date":"2017-12-14","close":597555.0},{"date":"2017-12-15","close":599477.0},{"date":"2017-12-18","close":590830.0},{"date":"2017-12-19","close":581864.0},{"date":"2017-12-20","close":582824.0},{"date":"2017-12-21","close":551442.0},{"date":"2017-12-22","close":554324.0},{"date":"2017-12-26","close":547278.0},{"date":"2017-12-27","close":539593.0},{"date":"2017-12-28","close":549200.0},{"date":"2018-01-02","close":558166.0},{"date":"2018-01-03","close":560088.0},{"date":"2018-01-04","close":551442.0},{"date":"2018-01-05","close":546318.0},{"date":"2018-01-08","close":535430.0},{"date":"2018-01-09","close":526784.0},{"date":"2018-01-10","close":532548.0},{"date":"2018-01-11","close":534469.0},{"date":"2018-01-12","close":523581.0},{"date":"2018-01-15","close":527744.0},{"date":"2018-01-16","close":562970.0},{"date":"2018-01-17","close":567133.0},{"date":"2018-01-18","close":562970.0},{"date":"2018-01-19","close":582824.0},{"date":"2018-01-22","close":583785.0},{"date":"2018-01-23","close":582824.0},{"date":"2018-01-24","close":620292.0},{"date":"2018-01-25","close":616449.0},{"date":"2018-01-26","close":611325.0},{"date":"2018-01-29","close":620292.0},{"date":"2018-01-30","close":615168.0},{"date":"2018-01-31","close":602679.0},{"date":"2018-02-01","close":612286.0},{"date":"2018-02-02","close":609404.0},{"date":"2018-02-05","close":583785.0},{"date":"2018-02-06","close":568094.0},{"date":"2018-02-07","close":558166.0},{"date":"2018-02-08","close":578982.0},{"date":"2018-02-09","close":566172.0},{"date":"2018-02-12","close":566172.0},{"date":"2018-02-13","close":561049.0},{"date":"2018-02-14","close":570015.0},{"date":"2018-02-19","close":588589.0},{"date":"2018-02-20","close":599477.0},{"date":"2018-02-21","close":607482.0},{"date":"2018-02-22","close":594673.0},{"date":"2018-02-23","close":580903.0},{"date":"2018-02-26","close":583785.0},{"date":"2018-02-27","close":580903.0},{"date":"2018-02-28","close":568094.0},{"date":"2018-03-02","close":567133.0},{"date":"2018-03-05","close":561049.0},{"date":"2018-03-06","close":567133.0},{"date":"2018-03-07","close":572897.0},{"date":"2018-03-08","close":566172.0},{"date":"2018-03-09","close":569054.0},{"date":"2018-03-12","close":573858.0},{"date":"2018-03-13","close":579942.0},{"date":"2018-03-14","close":581864.0},{"date":"2018-03-15","close":577060.0},{"date":"2018-03-16","close":578982.0},{"date":"2018-03-19","close":572897.0},{"date":"2018-03-20","close":569054.0},{"date":"2018-03-21","close":565212.0},{"date":"2018-03-22","close":566172.0},{"date":"2018-03-23","close":539593.0},{"date":"2018-03-26","close":565212.0},{"date":"2018-03-27","close":562970.0},{"date":"2018-03-28","close":562009.0},{"date":"2018-03-29","close":564251.0},{"date":"2018-03-30","close":581864.0},{"date":"2018-04-02","close":578021.0},{"date":"2018-04-03","close":585707.0},{"date":"2018-04-04","close":577060.0},{"date":"2018-04-05","close":580903.0},{"date":"2018-04-06","close":570015.0},{"date":"2018-04-09","close":561049.0},{"date":"2018-04-10","close":545357.0},{"date":"2018-04-11","close":544396.0},{"date":"2018-04-12","close":562970.0},{"date":"2018-04-13","close":570976.0},{"date":"2018-04-16","close":572897.0},{"date":"2018-04-17","close":599477.0},{"date":"2018-04-18","close":617410.0},{"date":"2018-04-19","close":647832.0},{"date":"2018-04-20","close":655838.0},{"date":"2018-04-23","close":653596.0},{"date":"2018-04-24","close":598516.0},{"date":"2018-04-25","close":597555.0},{"date":"2018-04-26","close":618370.0},{"date":"2018-04-27","close":601398.0},{"date":"2018-04-30","close":604600.0},{"date":"2018-05-02","close":586667.0},{"date":"2018-05-03","close":587628.0},{"date":"2018-05-04","close":588589.0},{"date":"2018-05-08","close":573858.0},{"date":"2018-05-09","close":564251.0},{"date":"2018-05-10","close":572897.0},{"date":"2018-05-11","close":577060.0},{"date":"2018-05-14","close":570015.0},{"date":"2018-05-15","close":579942.0},{"date":"2018-05-16","close":569054.0},{"date":"2018-05-17","close":568094.0},{"date":"2018-05-18","close":568094.0},{"date":"2018-05-21","close":574819.0},{"date":"2018-05-23","close":569054.0},{"date":"2018-05-24","close":567133.0},{"date":"2018-05-25","close":554324.0},{"date":"2018-05-28","close":562009.0},{"date":"2018-05-29","close":559127.0},{"date":"2018-05-30","close":549200.0},{"date":"2018-05-31","close":547278.0},{"date":"2018-06-01","close":559127.0},{"date":"2018-06-04","close":562970.0},{"date":"2018-06-05","close":562009.0},{"date":"2018-06-07","close":567133.0},{"date":"2018-06-08","close":575779.0},{"date":"2018-06-11","close":577060.0},{"date":"2018-06-12","close":570015.0},{"date":"2018-06-14","close":574819.0},{"date":"2018-06-15","close":566172.0},{"date":"2018-06-18","close":551442.0},{"date":"2018-06-19","close":541514.0},{"date":"2018-06-20","close":542475.0},{"date":"2018-06-21","close":526784.0},{"date":"2018-06-22","close":531587.0},{"date":"2018-06-25","close":535430.0},{"date":"2018-06-26","close":529666.0},{"date":"2018-06-27","close":526784.0},{"date":"2018-06-28","close":532548.0},{"date":"2018-06-29","close":532548.0},{"date":"2018-07-02","close":517817.0},{"date":"2018-07-03","close":512053.0},{"date":"2018-07-04","close":513974.0},{"date":"2018-07-05","close":505968.0},{"date":"2018-07-06","close":512053.0},{"date":"2018-07-09","close":508850.0},{"date":"2018-07-10","close":519738.0},{"date":"2018-07-11","close":519738.0},{"date":"2018-07-12","close":533508.0},{"date":"2018-07-13","close":535430.0},{"date":"2018-07-16","close":547278.0},{"date":"2018-07-17","close":541514.0},{"date":"2018-07-18","close":534469.0},{"date":"2018-07-19","close":530626.0},{"date":"2018-07-20","close":533508.0},{"date":"2018-07-23","close":514935.0},{"date":"2018-07-24","close":519738.0},{"date":"2018-07-25","close":509811.0},{"date":"2018-07-26","close":514935.0},{"date":"2018-07-27","close":527744.0},{"date":"2018-07-30","close":531587.0},{"date":"2018-07-31","close":529666.0},{"date":"2018-08-01","close":529666.0},{"date":"2018-08-02","close":541514.0},{"date":"2018-08-03","close":553363.0},{"date":"2018-08-06","close":535430.0},{"date":"2018-08-07","close":562009.0},{"date":"2018-08-08","close":555284.0},{"date":"2018-08-09","close":553363.0},{"date":"2018-08-10","close":532548.0},{"date":"2018-08-13","close":509811.0},{"date":"2018-08-14","close":512053.0},{"date":"2018-08-16","close":502126.0},{"date":"2018-08-17","close":504047.0},{"date":"2018-08-20","close":494120.0},{"date":"2018-08-21","close":502126.0},{"date":"2018-08-22","close":505008.0},{"date":"2018-08-23","close":501165.0},{"date":"2018-08-24","close":501165.0},{"date":"2018-08-27","close":496041.0},{"date":"2018-08-28","close":499243.0},{"date":"2018-08-29","close":499243.0},{"date":"2018-08-30","close":503086.0},{"date":"2018-08-31","close":501165.0},{"date":"2018-09-03","close":498283.0},{"date":"2018-09-04","close":497002.0},{"date":"2018-09-05","close":500204.0},{"date":"2018-09-06","close":494120.0},{"date":"2018-09-07","close":502126.0},{"date":"2018-09-10","close":494120.0},{"date":"2018-09-11","close":501165.0},{"date":"2018-09-12","close":497002.0},{"date":"2018-09-13","close":498283.0},{"date":"2018-09-14","close":496041.0},{"date":"2018-09-17","close":493159.0},{"date":"2018-09-18","close":494120.0},{"date":"2018-09-19","close":490277.0},{"date":"2018-09-20","close":466580.0},{"date":"2018-09-21","close":468501.0},{"date":"2018-09-27","close":474585.0},{"date":"2018-09-28","close":471703.0},{"date":"2018-10-01","close":462737.0},{"date":"2018-10-02","close":448967.0},{"date":"2018-10-04","close":437118.0},{"date":"2018-10-05","close":439040.0},{"date":"2018-10-08","close":447045.0},{"date":"2018-10-10","close":442882.0},{"date":"2018-10-11","close":426230.0},{"date":"2018-10-12","close":423348.0},{"date":"2018-10-15","close":416303.0},{"date":"2018-10-16","close":415342.0},{"date":"2018-10-17","close":415342.0},{"date":"2018-10-18","close":416303.0},{"date":"2018-10-19","close":413421.0},{"date":"2018-10-22","close":412460.0},{"date":"2018-10-23","close":405415.0},{"date":"2018-10-24","close":405415.0},{"date":"2018-10-25","close":389724.0},{"date":"2018-10-26","close":389724.0},{"date":"2018-10-29","close":354498.0},{"date":"2018-10-30","close":348414.0},{"date":"2018-10-31","close":367307.0},{"date":"2018-11-01","close":374993.0},{"date":"2018-11-02","close":388763.0},{"date":"2018-11-05","close":393887.0},{"date":"2018-11-06","close":386842.0},{"date":"2018-11-07","close":393887.0},{"date":"2018-11-08","close":399651.0},{"date":"2018-11-09","close":399651.0},{"date":"2018-11-12","close":399651.0},{"date":"2018-11-13","close":403494.0},{"date":"2018-11-14","close":412460.0},{"date":"2018-11-15","close":415342.0},{"date":"2018-11-16","close":435197.0},{"date":"2018-11-19","close":443843.0},{"date":"2018-11-20","close":452810.0},{"date":"2018-11-21","close":463698.0},{"date":"2018-11-22","close":465619.0},{"date":"2018-11-23","close":465619.0},{"date":"2018-11-26","close":452810.0},{"date":"2018-11-27","close":465619.0},{"date":"2018-11-28","close":465619.0},{"date":"2018-11-29","close":453770.0},{"date":"2018-11-30","close":454731.0},{"date":"2018-12-03","close":449928.0},{"date":"2018-12-04","close":455692.0},{"date":"2018-12-05","close":450888.0},{"date":"2018-12-06","close":448967.0},{"date":"2018-12-07","close":448967.0},{"date":"2018-12-10","close":448967.0},{"date":"2018-12-11","close":448967.0},{"date":"2018-12-12","close":463698.0},{"date":"2018-12-13","close":467540.0},{"date":"2018-12-14","close":463698.0},{"date":"2018-12-17","close":458894.0},{"date":"2018-12-18","close":455692.0},{"date":"2018-12-19","close":479389.0},{"date":"2018-12-20","close":476507.0},{"date":"2018-12-21","close":477468.0},{"date":"2018-12-24","close":450888.0},{"date":"2018-12-26","close":432315.0},{"date":"2018-12-27","close":427191.0},{"date":"2018-12-28","close":429112.0},{"date":"2019-01-02","close":430073.0},{"date":"2019-01-03","close":419505.0},{"date":"2019-01-04","close":407657.0},{"date":"2019-01-07","close":414382.0},{"date":"2019-01-08","close":421427.0},{"date":"2019-01-09","close":425270.0},{"date":"2019-01-10","close":419505.0},{"date":"2019-01-11","close":420466.0},{"date":"2019-01-14","close":433275.0},{"date":"2019-01-15","close":430073.0},{"date":"2019-01-16","close":453770.0},{"date":"2019-01-17","close":464658.0},{"date":"2019-01-18","close":485473.0},{"date":"2019-01-21","close":496041.0},{"date":"2019-01-22","close":506929.0},{"date":"2019-01-23","close":505008.0},{"date":"2019-01-24","close":507890.0},{"date":"2019-01-25","close":511092.0},{"date":"2019-01-28","close":507890.0},{"date":"2019-01-29","close":528705.0},{"date":"2019-01-30","close":503086.0},{"date":"2019-01-31","close":495080.0},{"date":"2019-02-01","close":504047.0},{"date":"2019-02-07","close":507890.0},{"date":"2019-02-08","close":505968.0},{"date":"2019-02-11","close":505968.0},{"date":"2019-02-12","close":500204.0},{"date":"2019-02-13","close":507890.0},{"date":"2019-02-14","close":506929.0},{"date":"2019-02-15","close":534469.0},{"date":"2019-02-18","close":548239.0},{"date":"2019-02-19","close":559127.0},{"date":"2019-02-20","close":555284.0},{"date":"2019-02-21","close":554324.0},{"date":"2019-02-22","close":545357.0},{"date":"2019-02-25","close":543436.0},{"date":"2019-02-26","close":551442.0},{"date":"2019-02-27","close":550481.0},{"date":"2019-02-28","close":550481.0},{"date":"2019-03-04","close":553363.0},{"date":"2019-03-05","close":546318.0},{"date":"2019-03-06","close":552402.0},{"date":"2019-03-07","close":549200.0},{"date":"2019-03-08","close":548239.0},{"date":"2019-03-11","close":530626.0},{"date":"2019-03-12","close":518778.0},{"date":"2019-03-13","close":521660.0},{"date":"2019-03-14","close":551442.0},{"date":"2019-03-15","close":448006.0},{"date":"2019-03-18","close":444804.0},{"date":"2019-03-19","close":432315.0},{"date":"2019-03-20","close":432315.0},{"date":"2019-03-21","close":432315.0},{"date":"2019-03-22","close":432315.0},{"date":"2019-03-25","close":432315.0},{"date":"2019-03-26","close":432315.0},{"date":"2019-03-27","close":432315.0},{"date":"2019-03-28","close":432315.0},{"date":"2019-03-29","close":432315.0},{"date":"2019-04-01","close":432315.0},{"date":"2019-04-02","close":432315.0},{"date":"2019-04-03","close":432315.0},{"date":"2019-04-04","close":432315.0},{"date":"2019-04-05","close":432315.0},{"date":"2019-04-08","close":432315.0},{"date":"2019-04-09","close":432315.0},{"date":"2019-04-10","close":432315.0},{"date":"2019-04-11","close":432315.0},{"date":"2019-04-12","close":432315.0},{"date":"2019-04-15","close":432315.0},{"date":"2019-04-16","close":432315.0},{"date":"2019-04-17","close":432315.0},{"date":"2019-04-18","close":432315.0},{"date":"2019-04-19","close":432315.0},{"date":"2019-04-22","close":432315.0},{"date":"2019-04-23","close":432315.0},{"date":"2019-04-24","close":432315.0},{"date":"2019-04-25","close":432315.0},{"date":"2019-04-26","close":432315.0},{"date":"2019-04-29","close":432315.0},{"date":"2019-04-30","close":432315.0},{"date":"2019-05-02","close":432315.0},{"date":"2019-05-03","close":432315.0},{"date":"2019-05-07","close":432315.0},{"date":"2019-05-08","close":432315.0},{"date":"2019-05-09","close":432315.0},{"date":"2019-05-10","close":432315.0},{"date":"2019-05-13","close":432315.0},{"date":"2019-05-14","close":432315.0},{"date":"2019-05-15","close":432315.0},{"date":"2019-05-16","close":432315.0},{"date":"2019-05-17","close":432315.0},{"date":"2019-05-20","close":432315.0},{"date":"2019-05-21","close":432315.0},{"date":"2019-05-22","close":432315.0},{"date":"2019-05-23","close":432315.0},{"date":"2019-05-24","close":432315.0},{"date":"2019-05-27","close":432315.0},{"date":"2019-05-28","close":432315.0},{"date":"2019-05-29","close":432315.0},{"date":"2019-05-30","close":432315.0},{"date":"2019-05-31","close":432315.0},{"date":"2019-06-03","close":432315.0},{"date":"2019-06-04","close":432315.0},{"date":"2019-06-05","close":432315.0},{"date":"2019-06-07","close":432315.0},{"date":"2019-06-10","close":432315.0},{"date":"2019-06-11","close":432315.0},{"date":"2019-06-12","close":432315.0},{"date":"2019-06-13","close":432315.0},{"date":"2019-06-14","close":432315.0},{"date":"2019-06-17","close":432315.0},{"date":"2019-06-18","close":432315.0},{"date":"2019-06-19","close":432315.0},{"date":"2019-06-20","close":432315.0},{"date":"2019-06-21","close":432315.0},{"date":"2019-06-24","close":432315.0},{"date":"2019-06-25","close":432315.0},{"date":"2019-06-26","close":432315.0},{"date":"2019-06-27","close":432315.0},{"date":"2019-06-28","close":432315.0},{"date":"2019-07-01","close":432315.0},{"date":"2019-07-02","close":432315.0},{"date":"2019-07-03","close":432315.0},{"date":"2019-07-04","close":432315.0},{"date":"2019-07-05","close":432315.0},{"date":"2019-07-08","close":432315.0},{"date":"2019-07-09","close":432315.0},{"date":"2019-07-10","close":432315.0},{"date":"2019-07-11","close":432315.0},{"date":"2019-07-12","close":432315.0},{"date":"2019-07-15","close":432315.0},{"date":"2019-07-16","close":432315.0},{"date":"2019-07-17","close":432315.0},{"date":"2019-07-18","close":432315.0},{"date":"2019-07-19","close":432315.0},{"date":"2019-07-22","close":432315.0},{"date":"2019-07-23","close":432315.0},{"date":"2019-07-24","close":432315.0},{"date":"2019-07-25","close":432315.0},{"date":"2019-07-26","close":432315.0},{"date":"2019-07-29","close":432315.0},{"date":"2019-07-30","close":432315.0},{"date":"2019-07-31","close":432315.0},{"date":"2019-08-01","close":432315.0},{"date":"2019-08-02","close":432315.0},{"date":"2019-08-05","close":432315.0},{"date":"2019-08-06","close":432315.0},{"date":"2019-08-07","close":432315.0},{"date":"2019-08-08","close":432315.0},{"date":"2019-08-09","close":432315.0},{"date":"2019-08-12","close":432315.0},{"date":"2019-08-13","close":432315.0},{"date":"2019-08-14","close":432315.0},{"date":"2019-08-16","close":432315.0},{"date":"2019-08-19","close":432315.0},{"date":"2019-08-20","close":432315.0},{"date":"2019-08-21","close":432315.0},{"date":"2019-08-22","close":432315.0},{"date":"2019-08-23","close":432315.0},{"date":"2019-08-26","close":432315.0},{"date":"2019-08-27","close":432315.0},{"date":"2019-08-28","close":432315.0},{"date":"2019-08-29","close":432315.0},{"date":"2019-08-30","close":432315.0},{"date":"2019-09-02","close":432315.0},{"date":"2019-09-03","close":432315.0},{"date":"2019-09-04","close":432315.0},{"date":"2019-09-05","close":432315.0},{"date":"2019-09-06","close":432315.0},{"date":"2019-09-09","close":432315.0},{"date":"2019-09-10","close":432315.0},{"date":"2019-09-11","close":432315.0},{"date":"2019-09-16","close":432315.0},{"date":"2019-09-17","close":432315.0},{"date":"2019-09-18","close":432315.0},{"date":"2019-09-19","close":432315.0},{"date":"2019-09-20","close":432315.0},{"date":"2019-09-23","close":432315.0},{"date":"2019-09-24","close":432315.0},{"date":"2019-09-25","close":432315.0},{"date":"2019-09-26","close":432315.0},{"date":"2019-09-27","close":432315.0},{"date":"2019-09-30","close":432315.0},{"date":"2019-10-01","close":432315.0},{"date":"2019-10-02","close":432315.0},{"date":"2019-10-04","close":432315.0},{"date":"2019-10-07","close":432315.0},{"date":"2019-10-08","close":432315.0},{"date":"2019-10-10","close":432315.0},{"date":"2019-10-11","close":432315.0},{"date":"2019-10-14","close":432315.0},{"date":"2019-10-15","close":432315.0},{"date":"2019-10-16","close":432315.0},{"date":"2019-10-17","close":432315.0},{"date":"2019-10-18","close":432315.0},{"date":"2019-10-21","close":432315.0},{"date":"2019-10-22","close":432315.0},{"date":"2019-10-23","close":432315.0},{"date":"2019-10-24","close":432315.0},{"date":"2019-10-25","close":432315.0},{"date":"2019-10-28","close":432315.0},{"date":"2019-10-29","close":432315.0},{"date":"2019-10-30","close":432315.0},{"date":"2019-10-31","close":432315.0},{"date":"2019-11-01","close":432315.0},{"date":"2019-11-04","close":432315.0},{"date":"2019-11-05","close":432315.0},{"date":"2019-11-06","close":432315.0},{"date":"2019-11-07","close":432315.0},{"date":"2019-11-08","close":432315.0},{"date":"2019-11-11","close":432315.0},{"date":"2019-11-12","close":432315.0},{"date":"2019-11-13","close":432315.0},{"date":"2019-11-14","close":432315.0},{"date":"2019-11-15","close":432315.0},{"date":"2019-11-18","close":432315.0},{"date":"2019-11-19","close":432315.0},{"date":"2019-11-20","close":432315.0},{"date":"2019-11-21","close":432315.0},{"date":"2019-11-22","close":432315.0},{"date":"2019-11-25","close":432315.0},{"date":"2019-11-26","close":432315.0},{"date":"2019-11-27","close":432315.0},{"date":"2019-11-28","close":432315.0},{"date":"2019-11-29","close":432315.0},{"date":"2019-12-02","close":432315.0},{"date":"2019-12-03","close":432315.0},{"date":"2019-12-04","close":432315.0},{"date":"2019-12-05","close":432315.0},{"date":"2019-12-06","close":432315.0},{"date":"2019-12-09","close":432315.0},{"date":"2019-12-10","close":432315.0},{"date":"2019-12-11","close":432315.0},{"date":"2019-12-12","close":432315.0},{"date":"2019-12-13","close":432315.0},{"date":"2019-12-16","close":432315.0},{"date":"2019-12-17","close":432315.0},{"date":"2019-12-18","close":432315.0},{"date":"2019-12-19","close":432315.0},{"date":"2019-12-20","close":432315.0},{"date":"2019-12-23","close":432315.0},{"date":"2019-12-24","close":432315.0},{"date":"2019-12-26","close":432315.0},{"date":"2019-12-27","close":432315.0},{"date":"2019-12-30","close":432315.0},{"date":"2020-01-02","close":432315.0},{"date":"2020-01-03","close":432315.0},{"date":"2020-01-06","close":432315.0},{"date":"2020-01-07","close":432315.0},{"date":"2020-01-08","close":432315.0},{"date":"2020-01-09","close":432315.0},{"date":"2020-01-10","close":432315.0},{"date":"2020-01-13","close":432315.0},{"date":"2020-01-14","close":432315.0},{"date":"2020-01-15","close":432315.0},{"date":"2020-01-16","close":432315.0},{"date":"2020-01-17","close":432315.0},{"date":"2020-01-20","close":432315.0},{"date":"2020-01-21","close":432315.0},{"date":"2020-01-22","close":432315.0},{"date":"2020-01-23","close":432315.0},{"date":"2020-01-28","close":432315.0},{"date":"2020-01-29","close":432315.0},{"date":"2020-01-30","close":432315.0},{"date":"2020-01-31","close":432315.0},{"date":"2020-02-03","close":432315.0},{"date":"2020-02-04","close":432315.0},{"date":"2020-02-05","close":432315.0},{"date":"2020-02-06","close":432315.0},{"date":"2020-02-07","close":432315.0},{"date":"2020-02-10","close":432315.0},{"date":"2020-02-11","close":432315.0},{"date":"2020-02-12","close":432315.0},{"date":"2020-02-13","close":432315.0},{"date":"2020-02-14","close":432315.0},{"date":"2020-02-17","close":432315.0},{"date":"2020-02-18","close":432315.0},{"date":"2020-02-19","close":432315.0},{"date":"2020-02-20","close":432315.0},{"date":"2020-02-21","close":432315.0},{"date":"2020-02-24","close":432315.0},{"date":"2020-02-25","close":432315.0},{"date":"2020-02-26","close":432315.0},{"date":"2020-02-27","close":432315.0},{"date":"2020-02-28","close":432315.0},{"date":"2020-03-02","close":432315.0},{"date":"2020-03-03","close":432315.0},{"date":"2020-03-04","close":432315.0},{"date":"2020-03-05","close":432315.0},{"date":"2020-03-06","close":432315.0},{"date":"2020-03-09","close":432315.0},{"date":"2020-03-10","close":432315.0},{"date":"2020-03-11","close":432315.0},{"date":"2020-03-12","close":432315.0},{"date":"2020-03-13","close":432315.0},{"date":"2020-03-16","close":432315.0},{"date":"2020-03-17","close":432315.0},{"date":"2020-03-18","close":432315.0},{"date":"2020-03-19","close":432315.0},{"date":"2020-03-20","close":432315.0},{"date":"2020-03-23","close":432315.0},{"date":"2020-03-24","close":432315.0},{"date":"2020-03-25","close":432315.0},{"date":"2020-03-26","close":432315.0},{"date":"2020-03-27","close":432315.0},{"date":"2020-03-30","close":432315.0},{"date":"2020-03-31","close":432315.0},{"date":"2020-04-01","close":432315.0},{"date":"2020-04-02","close":432315.0},{"date":"2020-04-03","close":432315.0},{"date":"2020-04-06","close":432315.0},{"date":"2020-04-07","close":432315.0},{"date":"2020-04-08","close":432315.0},{"date":"2020-04-09","close":432315.0},{"date":"2020-04-10","close":432315.0},{"date":"2020-04-13","close":432315.0},{"date":"2020-04-14","close":432315.0},{"date":"2020-04-16","close":432315.0},{"date":"2020-04-17","close":432315.0},{"date":"2020-04-20","close":432315.0},{"date":"2020-04-21","close":432315.0},{"date":"2020-04-22","close":432315.0},{"date":"2020-04-23","close":432315.0},{"date":"2020-04-24","close":432315.0},{"date":"2020-04-27","close":432315.0},{"date":"2020-04-28","close":432315.0},{"date":"2020-04-29","close":432315.0},{"date":"2020-05-04","close":432315.0},{"date":"2020-05-06","close":432315.0},{"date":"2020-05-07","close":432315.0},{"date":"2020-05-08","close":432315.0},{"date":"2020-05-11","close":432315.0},{"date":"2020-05-12","close":432315.0},{"date":"2020-05-13","close":432315.0},{"date":"2020-05-14","close":432315.0},{"date":"2020-05-15","close":432315.0},{"date":"2020-05-18","close":432315.0},{"date":"2020-05-19","close":432315.0},{"date":"2020-05-20","close":432315.0},{"date":"2020-05-21","close":432315.0},{"date":"2020-05-22","close":432315.0},{"date":"2020-05-25","close":432315.0},{"date":"2020-05-26","close":432315.0},{"date":"2020-05-27","close":432315.0},{"date":"2020-05-28","close":432315.0},{"date":"2020-05-29","close":432315.0},{"date":"2020-06-01","close":432315.0},{"date":"2020-06-02","close":432315.0},{"date":"2020-06-03","close":432315.0},{"date":"2020-06-04","close":432315.0},{"date":"2020-06-05","close":432315.0},{"date":"2020-06-08","close":432315.0},{"date":"2020-06-09","close":432315.0},{"date":"2020-06-10","close":432315.0},{"date":"2020-06-11","close":432315.0},{"date":"2020-06-12","close":432315.0},{"date":"2020-06-15","close":432315.0},{"date":"2020-06-16","close":432315.0},{"date":"2020-06-17","close":432315.0},{"date":"2020-06-18","close":432315.0},{"date":"2020-06-19","close":369869.0},{"date":"2020-06-22","close":480350.0},{"date":"2020-06-23","close":493159.0},{"date":"2020-06-24","close":467540.0},{"date":"2020-06-25","close":443523.0},{"date":"2020-06-26","close":493159.0},{"date":"2020-06-29","close":491558.0},{"date":"2020-06-30","close":454731.0},{"date":"2020-07-01","close":445124.0},{"date":"2020-07-02","close":451529.0},{"date":"2020-07-03","close":443523.0},{"date":"2020-07-06","close":430714.0},{"date":"2020-07-07","close":424309.0},{"date":"2020-07-08","close":416303.0},{"date":"2020-07-09","close":408297.0},{"date":"2020-07-10","close":405095.0},{"date":"2020-07-13","close":406696.0},{"date":"2020-07-14","close":389083.0},{"date":"2020-07-15","close":379476.0},{"date":"2020-07-16","close":381077.0},{"date":"2020-07-17","close":381077.0},{"date":"2020-07-20","close":377875.0},{"date":"2020-07-21","close":373071.0},{"date":"2020-07-22","close":368268.0},{"date":"2020-07-23","close":363464.0},{"date":"2020-07-24","close":368268.0},{"date":"2020-07-27","close":381077.0},{"date":"2020-07-28","close":376274.0},{"date":"2020-07-29","close":366667.0},{"date":"2020-07-30","close":365066.0},{"date":"2020-07-31","close":365066.0},{"date":"2020-08-03","close":353857.0},{"date":"2020-08-04","close":344250.0},{"date":"2020-08-05","close":337846.0},{"date":"2020-08-06","close":368268.0},{"date":"2020-08-07","close":350655.0},{"date":"2020-08-10","close":361863.0},{"date":"2020-08-11","close":382678.0},{"date":"2020-08-12","close":369869.0},{"date":"2020-08-13","close":384280.0},{"date":"2020-08-14","close":382678.0},{"date":"2020-08-18","close":345852.0},{"date":"2020-08-19","close":337846.0},{"date":"2020-08-20","close":311907.0},{"date":"2020-08-21","close":323435.0},{"date":"2020-08-24","close":326638.0},{"date":"2020-08-25","close":325036.0},{"date":"2020-08-26","close":319592.0},{"date":"2020-08-27","close":312547.0},{"date":"2020-08-28","close":315429.0},{"date":"2020-08-31","close":317031.0},{"date":"2020-09-01","close":317991.0},{"date":"2020-09-02","close":349054.0},{"date":"2020-09-03","close":357060.0},{"date":"2020-09-04","close":353857.0},{"date":"2020-09-07","close":373071.0},{"date":"2020-09-08","close":361863.0},{"date":"2020-09-09","close":361863.0},{"date":"2020-09-10","close":368268.0},{"date":"2020-09-11","close":363464.0},{"date":"2020-09-14","close":365066.0},{"date":"2020-09-15","close":437118.0},{"date":"2020-09-16","close":448326.0},{"date":"2020-09-17","close":437118.0},{"date":"2020-09-18","close":400291.0},{"date":"2020-09-21","close":430714.0},{"date":"2020-09-22","close":400291.0},{"date":"2020-09-23","close":405095.0},{"date":"2020-09-24","close":395488.0},{"date":"2020-09-25","close":392285.0},{"date":"2020-09-28","close":422708.0},{"date":"2020-09-29","close":425910.0},{"date":"2020-10-05","close":440321.0},{"date":"2020-10-06","close":437118.0},{"date":"2020-10-07","close":435517.0},{"date":"2020-10-08","close":429112.0},{"date":"2020-10-12","close":425910.0},{"date":"2020-10-13","close":424309.0},{"date":"2020-10-14","close":414702.0},{"date":"2020-10-15","close":417904.0},{"date":"2020-10-16","close":411500.0},{"date":"2020-10-19","close":392285.0},{"date":"2020-10-20","close":448326.0},{"date":"2020-10-21","close":416303.0},{"date":"2020-10-22","close":403494.0},{"date":"2020-10-23","close":392285.0},{"date":"2020-10-26","close":382678.0},{"date":"2020-10-27","close":387482.0},{"date":"2020-10-28","close":389083.0},{"date":"2020-10-29","close":387482.0},{"date":"2020-10-30","close":385881.0},{"date":"2020-11-02","close":390684.0},{"date":"2020-11-03","close":387482.0},{"date":"2020-11-04","close":387482.0},{"date":"2020-11-05","close":390684.0},{"date":"2020-11-06","close":411500.0},{"date":"2020-11-09","close":419505.0},{"date":"2020-11-10","close":429112.0},{"date":"2020-11-11","close":417904.0},{"date":"2020-11-12","close":406696.0},{"date":"2020-11-13","close":417904.0},{"date":"2020-11-16","close":401892.0},{"date":"2020-11-17","close":406696.0},{"date":"2020-11-18","close":406696.0},{"date":"2020-11-19","close":401892.0},{"date":"2020-11-20","close":400291.0},{"date":"2020-11-23","close":403494.0},{"date":"2020-11-24","close":409898.0},{"date":"2020-11-25","close":400291.0},{"date":"2020-11-26","close":395488.0},{"date":"2020-11-27","close":405095.0},{"date":"2020-11-30","close":393887.0},{"date":"2020-12-01","close":393887.0},{"date":"2020-12-02","close":387482.0},{"date":"2020-12-03","close":390684.0},{"date":"2020-12-04","close":385881.0},{"date":"2020-12-07","close":374673.0},{"date":"2020-12-08","close":366667.0},{"date":"2020-12-09","close":368268.0},{"date":"2020-12-10","close":381077.0},{"date":"2020-12-11","close":381077.0},{"date":"2020-12-14","close":382678.0},{"date":"2020-12-15","close":381077.0},{"date":"2020-12-16","close":384280.0},{"date":"2020-12-17","close":376274.0},{"date":"2020-12-18","close":390684.0},{"date":"2020-12-21","close":405095.0},{"date":"2020-12-22","close":387482.0},{"date":"2020-12-23","close":424309.0},{"date":"2020-12-24","close":397089.0},{"date":"2020-12-28","close":393887.0},{"date":"2020-12-29","close":406696.0},{"date":"2020-12-30","close":413101.0},{"date":"2021-01-04","close":419505.0},{"date":"2021-01-05","close":445124.0},{"date":"2021-01-06","close":438719.0},{"date":"2021-01-07","close":432315.0},{"date":"2021-01-08","close":429112.0},{"date":"2021-01-11","close":414702.0},{"date":"2021-01-12","close":414702.0},{"date":"2021-01-13","close":422708.0},{"date":"2021-01-14","close":424309.0},{"date":"2021-01-15","close":411500.0},{"date":"2021-01-18","close":401892.0},{"date":"2021-01-19","close":409898.0},{"date":"2021-01-20","close":425910.0},{"date":"2021-01-21","close":422708.0},{"date":"2021-01-22","close":419505.0},{"date":"2021-01-25","close":414702.0},{"date":"2021-01-26","close":408297.0},{"date":"2021-01-27","close":408297.0},{"date":"2021-01-28","close":398690.0},{"date":"2021-01-29","close":387482.0},{"date":"2021-02-01","close":397089.0},{"date":"2021-02-02","close":398690.0},{"date":"2021-02-03","close":403494.0},{"date":"2021-02-04","close":400291.0},{"date":"2021-02-05","close":403494.0},{"date":"2021-02-08","close":400291.0},{"date":"2021-02-09","close":395488.0},{"date":"2021-02-10","close":392285.0},{"date":"2021-02-15","close":387482.0},{"date":"2021-02-16","close":387482.0},{"date":"2021-02-17","close":387482.0},{"date":"2021-02-18","close":382678.0},{"date":"2021-02-19","close":382678.0},{"date":"2021-02-22","close":379476.0},{"date":"2021-02-23","close":371470.0},{"date":"2021-02-24","close":355459.0},{"date":"2021-02-25","close":361863.0},{"date":"2021-02-26","close":357060.0},{"date":"2021-03-02","close":368268.0},{"date":"2021-03-03","close":374673.0},{"date":"2021-03-04","close":371470.0},{"date":"2021-03-05","close":406696.0},{"date":"2021-03-08","close":416303.0},{"date":"2021-03-09","close":411500.0},{"date":"2021-03-10","close":408297.0},{"date":"2021-03-11","close":405095.0},{"date":"2021-03-12","close":416303.0},{"date":"2021-03-15","close":419505.0},{"date":"2021-03-16","close":360262.0},{"date":"2021-03-17","close":357060.0},{"date":"2021-03-18","close":374673.0},{"date":"2021-03-19","close":397089.0},{"date":"2021-03-22","close":371470.0},{"date":"2021-03-23","close":377875.0},{"date":"2021-03-24","close":384280.0},{"date":"2021-03-25","close":389083.0},{"date":"2021-03-26","close":385881.0},{"date":"2021-03-29","close":390684.0},{"date":"2021-03-30","close":387482.0},{"date":"2021-03-31","close":393887.0},{"date":"2021-04-01","close":400291.0},{"date":"2021-04-02","close":411500.0},{"date":"2021-04-05","close":419505.0},{"date":"2021-04-06","close":419505.0},{"date":"2021-04-07","close":405095.0},{"date":"2021-04-08","close":406696.0},{"date":"2021-04-09","close":416303.0},{"date":"2021-04-12","close":462737.0},{"date":"2021-04-13","close":422708.0},{"date":"2021-04-14","close":416303.0},{"date":"2021-04-15","close":405095.0},{"date":"2021-04-16","close":405095.0},{"date":"2021-04-19","close":401892.0},{"date":"2021-04-20","close":406696.0},{"date":"2021-04-21","close":400291.0},{"date":"2021-04-22","close":392285.0},{"date":"2021-04-23","close":384280.0},{"date":"2021-04-26","close":392285.0},{"date":"2021-04-27","close":390684.0},{"date":"2021-04-28","close":385881.0},{"date":"2021-04-29","close":379476.0},{"date":"2021-04-30","close":374673.0},{"date":"2021-05-03","close":382678.0},{"date":"2021-05-04","close":379476.0},{"date":"2021-05-06","close":381077.0},{"date":"2021-05-07","close":376274.0},{"date":"2021-05-10","close":382678.0},{"date":"2021-05-11","close":381077.0},{"date":"2021-05-12","close":398690.0},{"date":"2021-05-13","close":406696.0},{"date":"2021-05-14","close":449928.0},{"date":"2021-05-17","close":477147.0},{"date":"2021-05-18","close":435517.0},{"date":"2021-05-20","close":425910.0},{"date":"2021-05-21","close":421107.0},{"date":"2021-05-24","close":414702.0},{"date":"2021-05-25","close":417904.0},{"date":"2021-05-26","close":417904.0},{"date":"2021-05-27","close":411500.0},{"date":"2021-05-28","close":425910.0},{"date":"2021-05-31","close":427511.0},{"date":"2021-06-01","close":427511.0},{"date":"2021-06-02","close":440321.0},{"date":"2021-06-03","close":438719.0},{"date":"2021-06-04","close":457933.0},{"date":"2021-06-07","close":453130.0},{"date":"2021-06-08","close":457933.0},{"date":"2021-06-09","close":464338.0},{"date":"2021-06-10","close":473945.0},{"date":"2021-06-11","close":499564.0},{"date":"2021-06-14","close":494760.0},{"date":"2021-06-15","close":483552.0},{"date":"2021-06-16","close":473945.0},{"date":"2021-06-17","close":475546.0},{"date":"2021-06-18","close":473945.0},{"date":"2021-06-21","close":469142.0},{"date":"2021-06-22","close":467540.0},{"date":"2021-06-23","close":453130.0},{"date":"2021-06-24","close":451529.0},{"date":"2021-06-25","close":480350.0},{"date":"2021-06-28","close":478749.0},{"date":"2021-06-29","close":477147.0},{"date":"2021-06-30","close":467540.0},{"date":"2021-07-01","close":481951.0},{"date":"2021-07-02","close":480350.0},{"date":"2021-07-05","close":475546.0},{"date":"2021-07-06","close":465939.0},{"date":"2021-07-07","close":464338.0},{"date":"2021-07-08","close":454731.0},{"date":"2021-07-09","close":457933.0},{"date":"2021-07-12","close":461136.0},{"date":"2021-07-13","close":454731.0},{"date":"2021-07-14","close":437118.0},{"date":"2021-07-15","close":437118.0},{"date":"2021-07-16","close":437118.0},{"date":"2021-07-19","close":425910.0},{"date":"2021-07-20","close":417904.0},{"date":"2021-07-21","close":429112.0},{"date":"2021-07-22","close":430714.0},{"date":"2021-07-23","close":440321.0},{"date":"2021-07-26","close":441922.0},{"date":"2021-07-27","close":449928.0},{"date":"2021-07-28","close":440321.0},{"date":"2021-07-29","close":438719.0},{"date":"2021-07-30","close":438719.0},{"date":"2021-08-02","close":435517.0},{"date":"2021-08-03","close":429112.0},{"date":"2021-08-04","close":432315.0},{"date":"2021-08-05","close":433916.0},{"date":"2021-08-06","close":432315.0},{"date":"2021-08-09","close":433916.0},{"date":"2021-08-10","close":422708.0},{"date":"2021-08-11","close":422708.0},{"date":"2021-08-12","close":422708.0},{"date":"2021-08-13","close":411500.0},{"date":"2021-08-17","close":403494.0},{"date":"2021-08-18","close":427511.0},{"date":"2021-08-19","close":406696.0},{"date":"2021-08-20","close":403494.0},{"date":"2021-08-23","close":403494.0},{"date":"2021-08-24","close":408297.0},{"date":"2021-08-25","close":406696.0},{"date":"2021-08-26","close":403494.0},{"date":"2021-08-27","close":400291.0},{"date":"2021-08-30","close":405095.0},{"date":"2021-08-31","close":401892.0},{"date":"2021-09-01","close":414702.0},{"date":"2021-09-02","close":409898.0},{"date":"2021-09-03","close":419505.0},{"date":"2021-09-06","close":416303.0},{"date":"2021-09-07","close":413101.0},{"date":"2021-09-08","close":413101.0},{"date":"2021-09-09","close":406696.0},{"date":"2021-09-10","close":405095.0},{"date":"2021-09-13","close":398690.0},{"date":"2021-09-14","close":400291.0},{"date":"2021-09-15","close":400291.0},{"date":"2021-09-16","close":395488.0},{"date":"2021-09-17","close":392285.0},{"date":"2021-09-23","close":385881.0},{"date":"2021-09-24","close":385881.0},{"date":"2021-09-27","close":381077.0},{"date":"2021-09-28","close":369869.0},{"date":"2021-09-29","close":377875.0},{"date":"2021-09-30","close":377875.0},{"date":"2021-10-01","close":376274.0},{"date":"2021-10-05","close":368268.0},{"date":"2021-10-06","close":352256.0},{"date":"2021-10-07","close":361863.0},{"date":"2021-10-08","close":353857.0},{"date":"2021-10-12","close":360262.0},{"date":"2021-10-13","close":382678.0},{"date":"2021-10-14","close":496361.0},{"date":"2021-10-15","close":534789.0},{"date":"2021-10-18","close":550801.0},{"date":"2021-10-19","close":525182.0},{"date":"2021-10-20","close":521980.0},{"date":"2021-10-21","close":485153.0},{"date":"2021-10-22","close":494760.0},{"date":"2021-10-25","close":513974.0},{"date":"2021-10-26","close":502766.0},{"date":"2021-10-27","close":483552.0},{"date":"2021-10-28","close":469142.0},{"date":"2021-10-29","close":469142.0},{"date":"2021-11-01","close":477147.0},{"date":"2021-11-02","close":483552.0},{"date":"2021-11-03","close":465939.0},{"date":"2021-11-04","close":464338.0},{"date":"2021-11-05","close":454731.0},{"date":"2021-11-08","close":472344.0},{"date":"2021-11-09","close":461136.0},{"date":"2021-11-10","close":443523.0},{"date":"2021-11-11","close":443523.0},{"date":"2021-11-12","close":449928.0},{"date":"2021-11-15","close":459535.0},{"date":"2021-11-16","close":449928.0},{"date":"2021-11-17","close":443523.0},{"date":"2021-11-18","close":445124.0},{"date":"2021-11-19","close":440321.0},{"date":"2021-11-22","close":425910.0},{"date":"2021-11-23","close":433916.0},{"date":"2021-11-24","close":441922.0},{"date":"2021-11-25","close":429112.0},{"date":"2021-11-26","close":411500.0},{"date":"2021-11-29","close":416303.0},{"date":"2021-11-30","close":401892.0},{"date":"2021-12-01","close":398690.0},{"date":"2021-12-02","close":413101.0},{"date":"2021-12-03","close":409898.0},{"date":"2021-12-06","close":403494.0},{"date":"2021-12-07","close":400291.0},{"date":"2021-12-08","close":406696.0},{"date":"2021-12-09","close":419505.0},{"date":"2021-12-10","close":419505.0},{"date":"2021-12-13","close":440321.0},{"date":"2021-12-14","close":432315.0},{"date":"2021-12-15","close":422708.0},{"date":"2021-12-16","close":421107.0},{"date":"2021-12-17","close":419505.0},{"date":"2021-12-20","close":419505.0},{"date":"2021-12-21","close":419505.0},{"date":"2021-12-22","close":432315.0},{"date":"2021-12-23","close":430714.0},{"date":"2021-12-24","close":448326.0},{"date":"2021-12-27","close":449928.0},{"date":"2021-12-28","close":451529.0},{"date":"2021-12-29","close":461136.0},{"date":"2021-12-30","close":478749.0},{"date":"2022-01-03","close":504367.0},{"date":"2022-01-04","close":528385.0},{"date":"2022-01-05","close":534789.0},{"date":"2022-01-06","close":518778.0},{"date":"2022-01-07","close":520379.0},{"date":"2022-01-10","close":549200.0},{"date":"2022-01-11","close":624455.0},{"date":"2022-01-12","close":606842.0},{"date":"2022-01-13","close":586027.0},{"date":"2022-01-14","close":549200.0},{"date":"2022-01-17","close":542795.0},{"date":"2022-01-18","close":541194.0},{"date":"2022-01-19","close":528385.0},{"date":"2022-01-20","close":545998.0},{"date":"2022-01-21","close":531587.0},{"date":"2022-01-24","close":525182.0},{"date":"2022-01-25","close":497963.0},{"date":"2022-01-26","close":507570.0},{"date":"2022-01-27","close":491558.0},{"date":"2022-01-28","close":502766.0},{"date":"2022-02-03","close":525182.0},{"date":"2022-02-04","close":531587.0},{"date":"2022-02-07","close":529986.0},{"date":"2022-02-08","close":536391.0},{"date":"2022-02-09","close":573217.0},{"date":"2022-02-10","close":597235.0},{"date":"2022-02-11","close":584426.0},{"date":"2022-02-14","close":586027.0},{"date":"2022-02-15","close":574819.0},{"date":"2022-02-16","close":594033.0},{"date":"2022-02-17","close":566813.0},{"date":"2022-02-18","close":562009.0},{"date":"2022-02-21","close":581223.0},{"date":"2022-02-22","close":544396.0},{"date":"2022-02-23","close":555605.0},{"date":"2022-02-24","close":513974.0},{"date":"2022-02-25","close":539593.0},{"date":"2022-02-28","close":534789.0},{"date":"2022-03-02","close":550801.0},{"date":"2022-03-03","close":539593.0},{"date":"2022-03-04","close":537992.0},{"date":"2022-03-07","close":521980.0},{"date":"2022-03-08","close":520379.0},{"date":"2022-03-10","close":518778.0},{"date":"2022-03-11","close":523581.0},{"date":"2022-03-14","close":547599.0},{"date":"2022-03-15","close":539593.0},{"date":"2022-03-16","close":545998.0},{"date":"2022-03-17","close":547599.0},{"date":"2022-03-18","close":560408.0},{"date":"2022-03-21","close":571616.0},{"date":"2022-03-22","close":595634.0},{"date":"2022-03-23","close":595634.0},{"date":"2022-03-24","close":574819.0},{"date":"2022-03-25","close":549200.0},{"date":"2022-03-28","close":539593.0},{"date":"2022-03-29","close":539593.0},{"date":"2022-03-30","close":550801.0},{"date":"2022-03-31","close":545998.0},{"date":"2022-04-01","close":541194.0},{"date":"2022-04-04","close":570015.0},{"date":"2022-04-05","close":570015.0},{"date":"2022-04-06","close":566813.0},{"date":"2022-04-07","close":557206.0},{"date":"2022-04-08","close":571616.0},{"date":"2022-04-11","close":566813.0},{"date":"2022-04-12","close":547599.0},{"date":"2022-04-13","close":558807.0},{"date":"2022-04-14","close":555605.0},{"date":"2022-04-15","close":549200.0},{"date":"2022-04-18","close":544396.0},{"date":"2022-04-19","close":537992.0},{"date":"2022-04-20","close":521980.0},{"date":"2022-04-21","close":523581.0},{"date":"2022-04-22","close":520379.0},{"date":"2022-04-25","close":509171.0},{"date":"2022-04-26","close":513974.0},{"date":"2022-04-27","close":499564.0},{"date":"2022-04-28","close":505968.0},{"date":"2022-04-29","close":509171.0},{"date":"2022-05-02","close":507570.0},{"date":"2022-05-03","close":501165.0},{"date":"2022-05-04","close":501165.0},{"date":"2022-05-06","close":499564.0},{"date":"2022-05-09","close":478749.0},{"date":"2022-05-10","close":470743.0},{"date":"2022-05-11","close":489957.0},{"date":"2022-05-12","close":451529.0},{"date":"2022-05-13","close":486754.0},{"date":"2022-05-16","close":485153.0},{"date":"2022-05-17","close":497963.0},{"date":"2022-05-18","close":494760.0},{"date":"2022-05-19","close":497963.0},{"date":"2022-05-20","close":504367.0},{"date":"2022-05-23","close":499564.0},{"date":"2022-05-24","close":486754.0},{"date":"2022-05-25","close":473945.0},{"date":"2022-05-26","close":480350.0},{"date":"2022-05-27","close":469142.0},{"date":"2022-05-30","close":469142.0},{"date":"2022-05-31","close":472344.0},{"date":"2022-06-02","close":480350.0},{"date":"2022-06-03","close":477147.0},{"date":"2022-06-07","close":465939.0},{"date":"2022-06-08","close":459535.0},{"date":"2022-06-09","close":461136.0},{"date":"2022-06-10","close":467540.0},{"date":"2022-06-13","close":437118.0},{"date":"2022-06-14","close":432315.0},{"date":"2022-06-15","close":409898.0},{"date":"2022-06-16","close":409898.0},{"date":"2022-06-17","close":411500.0},{"date":"2022-06-20","close":382678.0},{"date":"2022-06-21","close":390684.0},{"date":"2022-06-22","close":371470.0},{"date":"2022-06-23","close":349054.0},{"date":"2022-06-24","close":361863.0},{"date":"2022-06-27","close":379476.0},{"date":"2022-06-28","close":393887.0},{"date":"2022-06-29","close":395488.0},{"date":"2022-06-30","close":381077.0},{"date":"2022-07-01","close":385881.0},{"date":"2022-07-04","close":382678.0},{"date":"2022-07-05","close":390684.0},{"date":"2022-07-06","close":384280.0},{"date":"2022-07-07","close":401892.0},{"date":"2022-07-08","close":406696.0},{"date":"2022-07-11","close":429112.0},{"date":"2022-07-12","close":406696.0},{"date":"2022-07-13","close":405095.0},{"date":"2022-07-14","close":403494.0},{"date":"2022-07-15","close":403494.0},{"date":"2022-07-18","close":403494.0},{"date":"2022-07-19","close":400291.0},{"date":"2022-07-20","close":408297.0},{"date":"2022-07-21","close":408297.0},{"date":"2022-07-22","close":403494.0},{"date":"2022-07-25","close":403494.0},{"date":"2022-07-26","close":416303.0},{"date":"2022-07-27","close":416303.0},{"date":"2022-07-28","close":419505.0},{"date":"2022-07-29","close":422708.0},{"date":"2022-08-01","close":419505.0},{"date":"2022-08-02","close":419505.0},{"date":"2022-08-03","close":417904.0},{"date":"2022-08-04","close":419505.0},{"date":"2022-08-05","close":417904.0},{"date":"2022-08-08","close":425910.0},{"date":"2022-08-09","close":419505.0},{"date":"2022-08-10","close":411500.0},{"date":"2022-08-11","close":416303.0},{"date":"2022-08-12","close":417904.0},{"date":"2022-08-16","close":417904.0},{"date":"2022-08-17","close":409898.0},{"date":"2022-08-18","close":408297.0},{"date":"2022-08-19","close":397089.0},{"date":"2022-08-22","close":387482.0},{"date":"2022-08-23","close":387482.0},{"date":"2022-08-24","close":384280.0},{"date":"2022-08-25","close":384280.0},{"date":"2022-08-26","close":381077.0},{"date":"2022-08-29","close":381077.0},{"date":"2022-08-30","close":382678.0},{"date":"2022-08-31","close":395488.0},{"date":"2022-09-01","close":382678.0},{"date":"2022-09-02","close":368268.0},{"date":"2022-09-05","close":365066.0},{"date":"2022-09-06","close":371470.0},{"date":"2022-09-07","close":363464.0},{"date":"2022-09-08","close":363464.0},{"date":"2022-09-13","close":373071.0},{"date":"2022-09-14","close":369869.0},{"date":"2022-09-15","close":371470.0},{"date":"2022-09-16","close":368268.0},{"date":"2022-09-19","close":360262.0},{"date":"2022-09-20","close":363464.0},{"date":"2022-09-21","close":368268.0},{"date":"2022-09-22","close":345852.0},{"date":"2022-09-23","close":341048.0},{"date":"2022-09-26","close":317031.0},{"date":"2022-09-27","close":314789.0},{"date":"2022-09-28","close":301019.0},{"date":"2022-09-29","close":291412.0},{"date":"2022-09-30","close":296215.0},{"date":"2022-10-04","close":323435.0},{"date":"2022-10-05","close":317991.0},{"date":"2022-10-06","close":320233.0},{"date":"2022-10-07","close":336245.0},{"date":"2022-10-11","close":318952.0},{"date":"2022-10-12","close":310946.0},{"date":"2022-10-13","close":305182.0},{"date":"2022-10-14","close":320233.0},{"date":"2022-10-17","close":320233.0},{"date":"2022-10-18","close":319592.0},{"date":"2022-10-19","close":325036.0},{"date":"2022-10-20","close":317031.0},{"date":"2022-10-21","close":317991.0},{"date":"2022-10-24","close":313828.0},{"date":"2022-10-25","close":311587.0},{"date":"2022-10-26","close":311266.0},{"date":"2022-10-27","close":312227.0},{"date":"2022-10-28","close":309025.0},{"date":"2022-10-31","close":309985.0},{"date":"2022-11-01","close":315750.0},{"date":"2022-11-02","close":315750.0},{"date":"2022-11-03","close":316070.0},{"date":"2022-11-04","close":315429.0},{"date":"2022-11-07","close":318632.0},{"date":"2022-11-08","close":321834.0},{"date":"2022-11-09","close":323435.0},{"date":"2022-11-10","close":325036.0},{"date":"2022-11-11","close":342649.0},{"date":"2022-11-14","close":344250.0},{"date":"2022-11-15","close":342649.0},{"date":"2022-11-16","close":328239.0},{"date":"2022-11-17","close":331441.0},{"date":"2022-11-18","close":321834.0},{"date":"2022-11-21","close":318632.0},{"date":"2022-11-22","close":323435.0},{"date":"2022-11-23","close":419505.0},{"date":"2022-11-24","close":398690.0},{"date":"2022-11-25","close":384280.0},{"date":"2022-11-28","close":376274.0},{"date":"2022-11-29","close":381077.0},{"date":"2022-11-30","close":373071.0},{"date":"2022-12-01","close":366667.0},{"date":"2022-12-02","close":365066.0},{"date":"2022-12-05","close":363464.0},{"date":"2022-12-06","close":360262.0},{"date":"2022-12-07","close":347453.0},{"date":"2022-12-08","close":341048.0},{"date":"2022-12-09","close":347453.0},{"date":"2022-12-12","close":345852.0},{"date":"2022-12-13","close":345852.0},{"date":"2022-12-14","close":355459.0},{"date":"2022-12-15","close":350655.0},{"date":"2022-12-16","close":350655.0},{"date":"2022-12-19","close":347453.0},{"date":"2022-12-20","close":345852.0},{"date":"2022-12-21","close":345852.0},{"date":"2022-12-22","close":350655.0},{"date":"2022-12-23","close":349054.0},{"date":"2022-12-26","close":352256.0},{"date":"2022-12-27","close":353857.0},{"date":"2022-12-28","close":347453.0},{"date":"2022-12-29","close":334643.0},{"date":"2023-01-02","close":329840.0},{"date":"2023-01-03","close":320233.0},{"date":"2023-01-04","close":319272.0},{"date":"2023-01-05","close":323435.0},{"date":"2023-01-06","close":336245.0},{"date":"2023-01-09","close":342649.0},{"date":"2023-01-10","close":337846.0},{"date":"2023-01-11","close":345852.0},{"date":"2023-01-12","close":347453.0},{"date":"2023-01-13","close":345852.0},{"date":"2023-01-16","close":344250.0},{"date":"2023-01-17","close":361863.0},{"date":"2023-01-18","close":365066.0},{"date":"2023-01-19","close":358661.0},{"date":"2023-01-20","close":357060.0},{"date":"2023-01-25","close":354818.0},{"date":"2023-01-26","close":352897.0},{"date":"2023-01-27","close":358661.0},{"date":"2023-01-30","close":353537.0},{"date":"2023-01-31","close":355779.0},{"date":"2023-02-01","close":350975.0},{"date":"2023-02-02","close":354178.0},{"date":"2023-02-03","close":355459.0},{"date":"2023-02-06","close":358341.0},{"date":"2023-02-07","close":358341.0},{"date":"2023-02-08","close":357700.0},{"date":"2023-02-09","close":353537.0},{"date":"2023-02-10","close":351616.0},{"date":"2023-02-13","close":349694.0},{"date":"2023-02-14","close":345211.0},{"date":"2023-02-15","close":341368.0},{"date":"2023-02-16","close":349054.0},{"date":"2023-02-17","close":347133.0},{"date":"2023-02-20","close":348093.0},{"date":"2023-02-21","close":347453.0},{"date":"2023-02-22","close":340408.0},{"date":"2023-02-23","close":340087.0},{"date":"2023-02-24","close":335924.0},{"date":"2023-02-27","close":333683.0},{"date":"2023-02-28","close":336885.0},{"date":"2023-03-02","close":339767.0},{"date":"2023-03-03","close":340408.0},{"date":"2023-03-06","close":339127.0},{"date":"2023-03-07","close":344250.0},{"date":"2023-03-08","close":365066.0},{"date":"2023-03-09","close":375954.0},{"date":"2023-03-10","close":374352.0},{"date":"2023-03-13","close":371470.0},{"date":"2023-03-14","close":366987.0},{"date":"2023-03-15","close":361863.0},{"date":"2023-03-16","close":361543.0},{"date":"2023-03-17","close":323435.0},{"date":"2023-03-20","close":345852.0},{"date":"2023-03-21","close":349054.0},{"date":"2023-03-22","close":368908.0},{"date":"2023-03-23","close":360903.0},{"date":"2023-03-24","close":383959.0},{"date":"2023-03-27","close":420786.0},{"date":"2023-03-28","close":411820.0},{"date":"2023-03-29","close":403494.0},{"date":"2023-03-30","close":393887.0},{"date":"2023-03-31","close":396449.0},{"date":"2023-04-03","close":390684.0},{"date":"2023-04-04","close":391645.0},{"date":"2023-04-05","close":393887.0},{"date":"2023-04-06","close":389083.0},{"date":"2023-04-07","close":383959.0},{"date":"2023-04-10","close":384280.0},{"date":"2023-04-11","close":382358.0},{"date":"2023-04-12","close":389083.0},{"date":"2023-04-13","close":385881.0},{"date":"2023-04-14","close":386201.0},{"date":"2023-04-17","close":382678.0},{"date":"2023-04-18","close":381718.0},{"date":"2023-04-19","close":381077.0},{"date":"2023-04-20","close":382358.0},{"date":"2023-04-21","close":365386.0},{"date":"2023-04-24","close":358021.0},{"date":"2023-04-25","close":340087.0},{"date":"2023-04-26","close":352256.0},{"date":"2023-04-27","close":364745.0},{"date":"2023-04-28","close":359622.0},{"date":"2023-05-02","close":361543.0},{"date":"2023-05-03","close":364105.0},{"date":"2023-05-04","close":382678.0},{"date":"2023-05-08","close":416303.0},{"date":"2023-05-09","close":405095.0},{"date":"2023-05-10","close":434877.0},{"date":"2023-05-11","close":451849.0},{"date":"2023-05-12","close":480029.0},{"date":"2023-05-15","close":447045.0},{"date":"2023-05-16","close":452810.0},{"date":"2023-05-17","close":454731.0},{"date":"2023-05-18","close":452169.0},{"date":"2023-05-19","close":441922.0},{"date":"2023-05-22","close":441601.0},{"date":"2023-05-23","close":448006.0},{"date":"2023-05-24","close":451849.0},{"date":"2023-05-25","close":456332.0},{"date":"2023-05-26","close":452810.0},{"date":"2023-05-30","close":431674.0},{"date":"2023-05-31","close":447045.0},{"date":"2023-06-01","close":453450.0},{"date":"2023-06-02","close":453130.0},{"date":"2023-06-05","close":454731.0},{"date":"2023-06-07","close":454411.0},{"date":"2023-06-08","close":440641.0},{"date":"2023-06-09","close":432315.0},{"date":"2023-06-12","close":443843.0},{"date":"2023-06-13","close":441601.0},{"date":"2023-06-14","close":432635.0},{"date":"2023-06-15","close":427511.0},{"date":"2023-06-16","close":430714.0},{"date":"2023-06-19","close":422067.0},{"date":"2023-06-20","close":424949.0},{"date":"2023-06-21","close":419505.0},{"date":"2023-06-22","close":419185.0},{"date":"2023-06-23","close":414382.0},{"date":"2023-06-26","close":409898.0},{"date":"2023-06-27","close":396128.0},{"date":"2023-06-28","close":394527.0},{"date":"2023-06-29","close":376274.0},{"date":"2023-06-30","close":391965.0},{"date":"2023-07-03","close":397089.0},{"date":"2023-07-04","close":389083.0},{"date":"2023-07-05","close":362184.0},{"date":"2023-07-06","close":351936.0},{"date":"2023-07-07","close":361863.0},{"date":"2023-07-10","close":357700.0},{"date":"2023-07-11","close":349374.0},{"date":"2023-07-12","close":340087.0},{"date":"2023-07-13","close":336885.0},{"date":"2023-07-14","close":336565.0},{"date":"2023-07-17","close":351296.0},{"date":"2023-07-18","close":334964.0},{"date":"2023-07-19","close":319913.0},{"date":"2023-07-20","close":306783.0},{"date":"2023-07-21","close":297817.0},{"date":"2023-07-24","close":277962.0},{"date":"2023-07-25","close":260990.0},{"date":"2023-07-26","close":247540.0},{"date":"2023-07-27","close":254585.0},{"date":"2023-07-28","close":263231.0},{"date":"2023-07-31","close":276361.0},{"date":"2023-08-01","close":285007.0},{"date":"2023-08-02","close":280204.0},{"date":"2023-08-03","close":270277.0},{"date":"2023-08-04","close":272198.0},{"date":"2023-08-07","close":270917.0},{"date":"2023-08-08","close":265793.0},{"date":"2023-08-09","close":262911.0},{"date":"2023-08-10","close":264512.0},{"date":"2023-08-11","close":268035.0},{"date":"2023-08-14","close":255226.0},{"date":"2023-08-16","close":189898.0},{"date":"2023-08-17","close":186055.0},{"date":"2023-08-18","close":188937.0},{"date":"2023-08-21","close":183493.0},{"date":"2023-08-22","close":159476.0},{"date":"2023-08-23","close":157234.0},{"date":"2023-08-24","close":167161.0},{"date":"2023-08-25","close":166841.0},{"date":"2023-08-28","close":130335.0},{"date":"2023-08-29","close":138340.0},{"date":"2023-08-30","close":179650.0},{"date":"2023-08-31","close":175487.0},{"date":"2023-09-01","close":185094.0},{"date":"2023-09-04","close":170364.0},{"date":"2023-09-05","close":165560.0},{"date":"2023-09-06","close":165560.0},{"date":"2023-09-07","close":165560.0},{"date":"2023-09-08","close":165560.0},{"date":"2023-09-11","close":165560.0},{"date":"2023-09-12","close":165560.0},{"date":"2023-09-13","close":165560.0},{"date":"2023-09-14","close":165560.0},{"date":"2023-09-15","close":165560.0},{"date":"2023-09-18","close":165560.0},{"date":"2023-09-19","close":141222.0},{"date":"2023-09-20","close":137059.0},{"date":"2023-09-21","close":124891.0},{"date":"2023-09-22","close":121368.0},{"date":"2023-09-25","close":105036.0},{"date":"2023-09-26","close":136419.0},{"date":"2023-09-27","close":115924.0},{"date":"2023-10-04","close":108879.0},{"date":"2023-10-05","close":107278.0},{"date":"2023-10-06","close":113682.0},{"date":"2023-10-10","close":109840.0},{"date":"2023-10-11","close":118486.0},{"date":"2023-10-12","close":121368.0},{"date":"2023-10-13","close":119126.0},{"date":"2023-10-16","close":116244.0},{"date":"2023-10-17","close":116885.0},{"date":"2023-10-18","close":112081.0},{"date":"2023-10-19","close":110160.0},{"date":"2023-10-20","close":105997.0},{"date":"2023-10-23","close":105356.0},{"date":"2023-10-24","close":106957.0},{"date":"2023-10-25","close":106957.0},{"date":"2023-10-26","close":105997.0},{"date":"2023-10-27","close":108238.0},{"date":"2023-10-30","close":103755.0},{"date":"2023-10-31","close":104075.0},{"date":"2023-11-01","close":103435.0},{"date":"2023-11-02","close":104396.0},{"date":"2023-11-03","close":111441.0},{"date":"2023-11-06","close":105997.0},{"date":"2023-11-07","close":101514.0},{"date":"2023-11-08","close":101834.0},{"date":"2023-11-09","close":101193.0},{"date":"2023-11-10","close":96070.0},{"date":"2023-11-13","close":96070.0},{"date":"2023-11-14","close":106637.0},{"date":"2023-11-15","close":102794.0},{"date":"2023-11-16","close":103115.0},{"date":"2023-11-17","close":100553.0},{"date":"2023-11-20","close":95109.0},{"date":"2023-11-21","close":97030.0},{"date":"2023-11-22","close":97030.0},{"date":"2023-11-23","close":95109.0},{"date":"2023-11-24","close":98631.0},{"date":"2023-11-27","close":97030.0},{"date":"2023-11-28","close":94789.0},{"date":"2023-11-29","close":96070.0},{"date":"2023-11-30","close":96070.0},{"date":"2023-12-01","close":95109.0},{"date":"2023-12-04","close":93187.0},{"date":"2023-12-05","close":90946.0},{"date":"2023-12-06","close":90626.0},{"date":"2023-12-07","close":89024.0},{"date":"2023-12-08","close":89345.0},{"date":"2023-12-11","close":85822.0},{"date":"2023-12-12","close":86463.0},{"date":"2023-12-13","close":86463.0},{"date":"2023-12-14","close":82940.0},{"date":"2023-12-15","close":77816.0},{"date":"2023-12-18","close":73973.0},{"date":"2023-12-19","close":96070.0},{"date":"2023-12-20","close":85182.0},{"date":"2023-12-21","close":110480.0},{"date":"2023-12-22","close":117525.0},{"date":"2023-12-26","close":102154.0},{"date":"2023-12-27","close":109519.0},{"date":"2023-12-28","close":122329.0},{"date":"2024-01-02","close":134498.0},{"date":"2024-01-03","close":134498.0},{"date":"2024-01-04","close":128093.0},{"date":"2024-01-05","close":122008.0},{"date":"2024-01-08","close":121688.0},{"date":"2024-01-09","close":122008.0},{"date":"2024-01-10","close":117845.0},{"date":"2024-01-11","close":117205.0},{"date":"2024-01-12","close":112081.0},{"date":"2024-01-15","close":105997.0},{"date":"2024-01-16","close":102474.0},{"date":"2024-01-17","close":102474.0},{"date":"2024-01-18","close":108238.0},{"date":"2024-01-19","close":119767.0},{"date":"2024-01-22","close":124570.0},{"date":"2024-01-23","close":119126.0},{"date":"2024-01-24","close":116564.0},{"date":"2024-01-25","close":116564.0},{"date":"2024-01-26","close":111761.0},{"date":"2024-01-29","close":112081.0},{"date":"2024-01-30","close":108238.0},{"date":"2024-01-31","close":108559.0},{"date":"2024-02-01","close":106637.0},{"date":"2024-02-02","close":106637.0},{"date":"2024-02-05","close":105356.0},{"date":"2024-02-06","close":103755.0},{"date":"2024-02-07","close":99912.0},{"date":"2024-02-08","close":102474.0},{"date":"2024-02-13","close":100873.0},{"date":"2024-02-14","close":101193.0},{"date":"2024-02-15","close":103115.0},{"date":"2024-02-16","close":101193.0},{"date":"2024-02-19","close":104716.0},{"date":"2024-02-20","close":102474.0},{"date":"2024-02-21","close":103755.0},{"date":"2024-02-22","close":107598.0},{"date":"2024-02-23","close":107598.0},{"date":"2024-02-26","close":108879.0},{"date":"2024-02-27","close":101514.0},{"date":"2024-02-28","close":100553.0},{"date":"2024-02-29","close":97991.0},{"date":"2024-03-04","close":91907.0},{"date":"2024-03-05","close":89985.0},{"date":"2024-03-06","close":86463.0},{"date":"2024-03-07","close":82940.0},{"date":"2024-03-08","close":84861.0},{"date":"2024-03-11","close":85822.0},{"date":"2024-03-12","close":81019.0},{"date":"2024-03-13","close":79097.0},{"date":"2024-03-14","close":77816.0},{"date":"2024-03-15","close":78136.0},{"date":"2024-03-18","close":78777.0},{"date":"2024-03-19","close":76856.0},{"date":"2024-03-20","close":78136.0},{"date":"2024-03-21","close":82300.0},{"date":"2024-03-22","close":82300.0},{"date":"2024-03-25","close":82300.0},{"date":"2024-03-26","close":82300.0},{"date":"2024-03-27","close":82300.0},{"date":"2024-03-28","close":82300.0},{"date":"2024-03-29","close":82300.0},{"date":"2024-04-01","close":82300.0},{"date":"2024-04-02","close":82300.0},{"date":"2024-04-03","close":82300.0},{"date":"2024-04-04","close":82300.0},{"date":"2024-04-05","close":82300.0},{"date":"2024-04-08","close":82300.0},{"date":"2024-04-09","close":82300.0},{"date":"2024-04-11","close":82300.0},{"date":"2024-04-12","close":82300.0},{"date":"2024-04-15","close":82300.0},{"date":"2024-04-16","close":82300.0},{"date":"2024-04-17","close":82300.0},{"date":"2024-04-18","close":82300.0},{"date":"2024-04-19","close":82300.0},{"date":"2024-04-22","close":82300.0},{"date":"2024-04-23","close":82300.0},{"date":"2024-04-24","close":82300.0},{"date":"2024-04-25","close":82300.0},{"date":"2024-04-26","close":82300.0},{"date":"2024-04-29","close":82300.0},{"date":"2024-04-30","close":82300.0},{"date":"2024-05-02","close":82300.0},{"date":"2024-05-03","close":82300.0},{"date":"2024-05-07","close":82300.0},{"date":"2024-05-08","close":82300.0},{"date":"2024-05-09","close":82300.0},{"date":"2024-05-10","close":82300.0},{"date":"2024-05-13","close":82300.0},{"date":"2024-05-14","close":82300.0},{"date":"2024-05-16","close":82300.0},{"date":"2024-05-17","close":82300.0},{"date":"2024-05-20","close":82300.0},{"date":"2024-05-21","close":82300.0},{"date":"2024-05-22","close":82300.0},{"date":"2024-05-23","close":82300.0},{"date":"2024-05-24","close":82300.0},{"date":"2024-05-27","close":82300.0},{"date":"2024-05-28","close":82300.0},{"date":"2024-05-29","close":82300.0},{"date":"2024-05-30","close":82300.0},{"date":"2024-05-31","close":82300.0},{"date":"2024-06-03","close":82300.0},{"date":"2024-06-04","close":82300.0},{"date":"2024-06-05","close":82300.0},{"date":"2024-06-07","close":82300.0},{"date":"2024-06-10","close":82300.0},{"date":"2024-06-11","close":82300.0},{"date":"2024-06-12","close":82300.0},{"date":"2024-06-13","close":82300.0},{"date":"2024-06-14","close":82300.0},{"date":"2024-06-17","close":82300.0},{"date":"2024-06-18","close":82300.0},{"date":"2024-06-19","close":82300.0},{"date":"2024-06-20","close":82300.0},{"date":"2024-06-21","close":82300.0},{"date":"2024-06-24","close":82300.0},{"date":"2024-06-25","close":82300.0},{"date":"2024-06-26","close":82300.0},{"date":"2024-06-27","close":82300.0},{"date":"2024-06-28","close":82300.0},{"date":"2024-07-01","close":82300.0},{"date":"2024-07-02","close":82300.0},{"date":"2024-07-03","close":82300.0},{"date":"2024-07-04","close":82300.0},{"date":"2024-07-05","close":82300.0},{"date":"2024-07-08","close":82300.0},{"date":"2024-07-09","close":82300.0},{"date":"2024-07-10","close":82300.0},{"date":"2024-07-11","close":82300.0},{"date":"2024-07-12","close":82300.0},{"date":"2024-07-15","close":82300.0},{"date":"2024-07-16","close":82300.0},{"date":"2024-07-17","close":82300.0},{"date":"2024-07-18","close":82300.0},{"date":"2024-07-19","close":82300.0},{"date":"2024-07-22","close":82300.0},{"date":"2024-07-23","close":82300.0},{"date":"2024-07-24","close":82300.0},{"date":"2024-07-25","close":82300.0},{"date":"2024-07-26","close":82300.0},{"date":"2024-07-29","close":82300.0},{"date":"2024-07-30","close":82300.0},{"date":"2024-07-31","close":82300.0},{"date":"2024-08-01","close":82300.0},{"date":"2024-08-02","close":82300.0},{"date":"2024-08-05","close":82300.0},{"date":"2024-08-06","close":82300.0},{"date":"2024-08-07","close":82300.0},{"date":"2024-08-08","close":82300.0},{"date":"2024-08-09","close":82300.0},{"date":"2024-08-12","close":82300.0},{"date":"2024-08-13","close":82300.0},{"date":"2024-08-14","close":82300.0},{"date":"2024-08-16","close":82300.0},{"date":"2024-08-19","close":82300.0},{"date":"2024-08-20","close":82300.0},{"date":"2024-08-21","close":82300.0},{"date":"2024-08-22","close":82300.0},{"date":"2024-08-23","close":82300.0},{"date":"2024-08-26","close":82300.0},{"date":"2024-08-27","close":82300.0},{"date":"2024-08-28","close":82300.0},{"date":"2024-08-29","close":82300.0},{"date":"2024-08-30","close":82300.0},{"date":"2024-09-02","close":82300.0},{"date":"2024-09-03","close":82300.0},{"date":"2024-09-04","close":82300.0},{"date":"2024-09-05","close":82300.0},{"date":"2024-09-06","close":82300.0},{"date":"2024-09-09","close":82300.0},{"date":"2024-09-10","close":82300.0},{"date":"2024-09-11","close":82300.0},{"date":"2024-09-12","close":82300.0},{"date":"2024-09-13","close":82300.0},{"date":"2024-09-19","close":82300.0},{"date":"2024-09-20","close":82300.0},{"date":"2024-09-23","close":82300.0},{"date":"2024-09-24","close":82300.0},{"date":"2024-09-25","close":82300.0},{"date":"2024-09-26","close":82300.0},{"date":"2024-09-27","close":82300.0},{"date":"2024-09-30","close":82300.0},{"date":"2024-10-02","close":82300.0},{"date":"2024-10-04","close":82300.0},{"date":"2024-10-07","close":82300.0},{"date":"2024-10-08","close":82300.0},{"date":"2024-10-10","close":82300.0},{"date":"2024-10-11","close":82300.0},{"date":"2024-10-14","close":82300.0},{"date":"2024-10-15","close":82300.0},{"date":"2024-10-16","close":82300.0},{"date":"2024-10-17","close":82300.0},{"date":"2024-10-18","close":82300.0},{"date":"2024-10-21","close":82300.0},{"date":"2024-10-22","close":82300.0},{"date":"2024-10-23","close":82300.0},{"date":"2024-10-24","close":82300.0},{"date":"2024-10-25","close":82300.0},{"date":"2024-10-28","close":82300.0},{"date":"2024-10-29","close":82300.0},{"date":"2024-10-30","close":82300.0},{"date":"2024-10-31","close":82300.0},{"date":"2024-11-01","close":82300.0},{"date":"2024-11-04","close":82300.0},{"date":"2024-11-05","close":82300.0},{"date":"2024-11-06","close":82300.0},{"date":"2024-11-07","close":82300.0},{"date":"2024-11-08","close":82300.0},{"date":"2024-11-11","close":82300.0},{"date":"2024-11-12","close":82300.0},{"date":"2024-11-13","close":82300.0},{"date":"2024-11-14","close":82300.0},{"date":"2024-11-15","close":82300.0},{"date":"2024-11-18","close":82300.0},{"date":"2024-11-19","close":82300.0},{"date":"2024-11-20","close":82300.0},{"date":"2024-11-21","close":82300.0},{"date":"2024-11-22","close":82300.0},{"date":"2024-11-25","close":82300.0},{"date":"2024-11-26","close":82300.0},{"date":"2024-11-27","close":82300.0},{"date":"2024-11-28","close":82300.0},{"date":"2024-11-29","close":82300.0},{"date":"2024-12-02","close":82300.0},{"date":"2024-12-03","close":82300.0},{"date":"2024-12-04","close":82300.0},{"date":"2024-12-05","close":82300.0},{"date":"2024-12-06","close":82300.0},{"date":"2024-12-09","close":82300.0},{"date":"2024-12-10","close":82300.0},{"date":"2024-12-11","close":82300.0},{"date":"2024-12-12","close":82300.0},{"date":"2024-12-13","close":82300.0},{"date":"2024-12-16","close":82300.0},{"date":"2024-12-17","close":82300.0},{"date":"2024-12-18","close":82300.0},{"date":"2024-12-19","close":82300.0},{"date":"2024-12-20","close":82300.0},{"date":"2024-12-23","close":82300.0},{"date":"2024-12-24","close":82300.0},{"date":"2024-12-26","close":82300.0},{"date":"2024-12-27","close":82300.0},{"date":"2024-12-30","close":82300.0},{"date":"2025-01-02","close":82300.0},{"date":"2025-01-03","close":82300.0},{"date":"2025-01-06","close":82300.0},{"date":"2025-01-07","close":82300.0},{"date":"2025-01-08","close":82300.0},{"date":"2025-01-09","close":82300.0},{"date":"2025-01-10","close":82300.0},{"date":"2025-01-13","close":82300.0},{"date":"2025-01-14","close":82300.0},{"date":"2025-01-15","close":82300.0},{"date":"2025-01-16","close":82300.0},{"date":"2025-01-17","close":82300.0},{"date":"2025-01-20","close":82300.0},{"date":"2025-01-21","close":82300.0},{"date":"2025-01-22","close":82300.0},{"date":"2025-01-23","close":82300.0},{"date":"2025-01-24","close":82300.0},{"date":"2025-01-31","close":82300.0},{"date":"2025-02-03","close":82300.0},{"date":"2025-02-04","close":82300.0},{"date":"2025-02-05","close":82300.0},{"date":"2025-02-06","close":82300.0},{"date":"2025-02-07","close":82300.0},{"date":"2025-02-10","close":82300.0},{"date":"2025-02-11","close":82300.0},{"date":"2025-02-12","close":82300.0},{"date":"2025-02-13","close":82300.0},{"date":"2025-02-14","close":82300.0},{"date":"2025-02-17","close":82300.0},{"date":"2025-02-18","close":82300.0},{"date":"2025-02-19","close":82300.0},{"date":"2025-02-20","close":82300.0},{"date":"2025-02-21","close":82300.0},{"date":"2025-02-24","close":82300.0},{"date":"2025-02-25","close":82300.0},{"date":"2025-02-26","close":82300.0},{"date":"2025-02-27","close":82300.0},{"date":"2025-02-28","close":82300.0},{"date":"2025-03-04","close":82300.0},{"date":"2025-03-05","close":82300.0},{"date":"2025-03-06","close":82300.0},{"date":"2025-03-07","close":82300.0},{"date":"2025-03-10","close":82300.0},{"date":"2025-03-11","close":82300.0},{"date":"2025-03-12","close":82300.0},{"date":"2025-03-13","close":82300.0},{"date":"2025-03-14","close":82300.0},{"date":"2025-03-17","close":82300.0},{"date":"2025-03-18","close":82300.0},{"date":"2025-03-19","close":82300.0},{"date":"2025-03-20","close":82300.0},{"date":"2025-03-21","close":82300.0},{"date":"2025-03-24","close":82300.0},{"date":"2025-03-25","close":82300.0},{"date":"2025-03-26","close":82300.0},{"date":"2025-03-27","close":82300.0},{"date":"2025-03-28","close":82300.0},{"date":"2025-03-31","close":82300.0},{"date":"2025-04-01","close":82300.0},{"date":"2025-04-02","close":82300.0},{"date":"2025-04-03","close":82300.0},{"date":"2025-04-04","close":82300.0},{"date":"2025-04-07","close":82300.0},{"date":"2025-04-08","close":82300.0},{"date":"2025-04-09","close":82300.0},{"date":"2025-04-10","close":82300.0},{"date":"2025-04-11","close":82300.0},{"date":"2025-04-14","close":82300.0},{"date":"2025-04-15","close":82300.0},{"date":"2025-04-16","close":82300.0},{"date":"2025-04-17","close":82300.0},{"date":"2025-04-18","close":82300.0},{"date":"2025-04-21","close":82300.0},{"date":"2025-04-22","close":82300.0},{"date":"2025-04-23","close":82300.0},{"date":"2025-04-24","close":82300.0},{"date":"2025-04-25","close":82300.0},{"date":"2025-04-28","close":82300.0},{"date":"2025-04-29","close":82300.0},{"date":"2025-04-30","close":82300.0},{"date":"2025-05-02","close":82300.0},{"date":"2025-05-07","close":82300.0},{"date":"2025-05-08","close":82300.0},{"date":"2025-05-09","close":82300.0},{"date":"2025-05-12","close":82300.0},{"date":"2025-05-13","close":82300.0},{"date":"2025-05-14","close":82300.0},{"date":"2025-05-15","close":82300.0},{"date":"2025-05-16","close":82300.0},{"date":"2025-05-19","close":82300.0},{"date":"2025-05-20","close":82300.0},{"date":"2025-05-21","close":82300.0},{"date":"2025-05-22","close":82300.0},{"date":"2025-05-23","close":82300.0},{"date":"2025-05-26","close":82300.0},{"date":"2025-05-27","close":82300.0},{"date":"2025-05-28","close":82300.0},{"date":"2025-05-29","close":82300.0},{"date":"2025-05-30","close":82300.0},{"date":"2025-06-02","close":82300.0},{"date":"2025-06-04","close":82300.0},{"date":"2025-06-05","close":82300.0},{"date":"2025-06-09","close":82300.0},{"date":"2025-06-10","close":82300.0},{"date":"2025-06-11","close":82300.0},{"date":"2025-06-12","close":82300.0},{"date":"2025-06-13","close":82300.0},{"date":"2025-06-16","close":82300.0},{"date":"2025-06-17","close":82300.0},{"date":"2025-06-18","close":82300.0},{"date":"2025-06-19","close":82300.0},{"date":"2025-06-20","close":82300.0},{"date":"2025-06-23","close":82300.0},{"date":"2025-06-24","close":82300.0},{"date":"2025-06-25","close":82300.0},{"date":"2025-06-26","close":82300.0},{"date":"2025-06-27","close":82300.0},{"date":"2025-06-30","close":82300.0},{"date":"2025-07-01","close":82300.0},{"date":"2025-07-02","close":82300.0},{"date":"2025-07-03","close":82300.0},{"date":"2025-07-04","close":82300.0},{"date":"2025-07-07","close":82300.0},{"date":"2025-07-08","close":82300.0},{"date":"2025-07-09","close":82300.0},{"date":"2025-07-10","close":82300.0},{"date":"2025-07-11","close":82300.0},{"date":"2025-07-14","close":82300.0},{"date":"2025-07-15","close":82300.0},{"date":"2025-07-16","close":82300.0},{"date":"2025-07-17","close":82300.0},{"date":"2025-07-18","close":82300.0},{"date":"2025-07-21","close":82300.0},{"date":"2025-07-22","close":82300.0},{"date":"2025-07-23","close":82300.0},{"date":"2025-07-24","close":82300.0},{"date":"2025-07-25","close":82300.0},{"date":"2025-07-28","close":82300.0},{"date":"2025-07-29","close":82300.0},{"date":"2025-07-30","close":82300.0},{"date":"2025-07-31","close":82300.0},{"date":"2025-08-01","close":82300.0},{"date":"2025-08-04","close":82300.0},{"date":"2025-08-05","close":82300.0},{"date":"2025-08-06","close":82300.0},{"date":"2025-08-07","close":82300.0},{"date":"2025-08-08","close":82300.0},{"date":"2025-08-11","close":82300.0},{"date":"2025-08-12","close":82300.0},{"date":"2025-08-13","close":82300.0},{"date":"2025-08-14","close":82300.0},{"date":"2025-08-18","close":82300.0},{"date":"2025-08-19","close":82300.0},{"date":"2025-08-20","close":82300.0},{"date":"2025-08-21","close":82300.0},{"date":"2025-08-22","close":82300.0},{"date":"2025-08-25","close":82300.0},{"date":"2025-08-26","close":82300.0},{"date":"2025-08-27","close":82300.0},{"date":"2025-08-28","close":82300.0},{"date":"2025-08-29","close":82300.0},{"date":"2025-09-01","close":82300.0},{"date":"2025-09-02","close":82300.0},{"date":"2025-09-03","close":82300.0},{"date":"2025-09-04","close":82300.0},{"date":"2025-09-05","close":82300.0},{"date":"2025-09-08","close":82300.0},{"date":"2025-09-09","close":82300.0},{"date":"2025-09-10","close":82300.0},{"date":"2025-09-11","close":82300.0},{"date":"2025-09-12","close":82300.0},{"date":"2025-09-15","close":82300.0},{"date":"2025-09-16","close":82300.0},{"date":"2025-09-17","close":82300.0},{"date":"2025-09-18","close":82300.0},{"date":"2025-09-19","close":82300.0},{"date":"2025-09-22","close":82300.0},{"date":"2025-09-23","close":82300.0},{"date":"2025-09-24","close":82300.0},{"date":"2025-09-25","close":82300.0},{"date":"2025-09-26","close":82300.0},{"date":"2025-09-29","close":82300.0},{"date":"2025-09-30","close":82300.0},{"date":"2025-10-01","close":82300.0},{"date":"2025-10-02","close":82300.0},{"date":"2025-10-10","close":82300.0},{"date":"2025-10-13","close":82300.0},{"date":"2025-10-14","close":82300.0},{"date":"2025-10-15","close":82300.0},{"date":"2025-10-16","close":82300.0},{"date":"2025-10-17","close":82300.0},{"date":"2025-10-20","close":82300.0},{"date":"2025-10-21","close":82300.0},{"date":"2025-10-22","close":82300.0},{"date":"2025-10-23","close":82300.0},{"date":"2025-10-24","close":82300.0},{"date":"2025-10-27","close":82300.0},{"date":"2025-10-28","close":82300.0},{"date":"2025-10-29","close":82300.0},{"date":"2025-10-30","close":82300.0},{"date":"2025-10-31","close":82300.0},{"date":"2025-11-03","close":82300.0},{"date":"2025-11-04","close":82300.0},{"date":"2025-11-05","close":82300.0},{"date":"2025-11-06","close":82300.0},{"date":"2025-11-07","close":82300.0},{"date":"2025-11-10","close":82300.0},{"date":"2025-11-11","close":82300.0},{"date":"2025-11-12","close":82300.0},{"date":"2025-11-13","close":82300.0},{"date":"2025-11-14","close":82300.0},{"date":"2025-11-17","close":82300.0},{"date":"2025-11-18","close":82300.0},{"date":"2025-11-19","close":82300.0},{"date":"2025-11-20","close":82300.0},{"date":"2025-11-21","close":82300.0},{"date":"2025-11-24","close":82300.0},{"date":"2025-11-25","close":82300.0},{"date":"2025-11-26","close":82300.0},{"date":"2025-11-27","close":82300.0},{"date":"2025-11-28","close":82300.0},{"date":"2025-12-01","close":82300.0},{"date":"2025-12-02","close":82300.0},{"date":"2025-12-03","close":82300.0},{"date":"2025-12-04","close":82300.0},{"date":"2025-12-05","close":82300.0},{"date":"2025-12-08","close":82300.0},{"date":"2025-12-09","close":82300.0},{"date":"2025-12-10","close":82300.0},{"date":"2025-12-11","close":82300.0},{"date":"2025-12-12","close":82300.0},{"date":"2025-12-15","close":82300.0},{"date":"2025-12-16","close":82300.0},{"date":"2025-12-17","close":82300.0},{"date":"2025-12-18","close":82300.0},{"date":"2025-12-19","close":82300.0},{"date":"2025-12-22","close":82300.0},{"date":"2025-12-23","close":82300.0},{"date":"2025-12-24","close":82300.0},{"date":"2025-12-26","close":82300.0},{"date":"2025-12-29","close":82300.0},{"date":"2025-12-30","close":82300.0},{"date":"2026-01-02","close":82300.0},{"date":"2026-01-05","close":82300.0},{"date":"2026-01-06","close":82300.0},{"date":"2026-01-07","close":82300.0},{"date":"2026-01-08","close":82300.0},{"date":"2026-01-09","close":82300.0},{"date":"2026-01-12","close":82300.0},{"date":"2026-01-13","close":82300.0},{"date":"2026-01-14","close":82300.0},{"date":"2026-01-15","close":82300.0},{"date":"2026-01-16","close":82300.0},{"date":"2026-01-19","close":82300.0},{"date":"2026-01-20","close":82300.0},{"date":"2026-01-21","close":82300.0},{"date":"2026-01-22","close":82300.0},{"date":"2026-01-23","close":82300.0},{"date":"2026-01-26","close":82300.0},{"date":"2026-01-27","close":82300.0},{"date":"2026-01-28","close":82300.0},{"date":"2026-01-29","close":82300.0},{"date":"2026-01-30","close":82300.0},{"date":"2026-02-02","close":82300.0},{"date":"2026-02-03","close":82300.0},{"date":"2026-02-04","close":82300.0},{"date":"2026-02-05","close":82300.0},{"date":"2026-02-06","close":82300.0},{"date":"2026-02-09","close":82300.0},{"date":"2026-02-10","close":82300.0},{"date":"2026-02-11","close":82300.0},{"date":"2026-02-12","close":82300.0},{"date":"2026-02-13","close":82300.0},{"date":"2026-02-19","close":82300.0},{"date":"2026-02-20","close":82300.0},{"date":"2026-02-23","close":82300.0},{"date":"2026-02-24","close":82300.0},{"date":"2026-02-25","close":82300.0},{"date":"2026-02-26","close":82300.0},{"date":"2026-02-27","close":82300.0},{"date":"2026-03-03","close":82300.0},{"date":"2026-03-04","close":82300.0},{"date":"2026-03-05","close":82300.0},{"date":"2026-03-06","close":82300.0},{"date":"2026-03-09","close":82300.0},{"date":"2026-03-10","close":82300.0},{"date":"2026-03-11","close":82300.0},{"date":"2026-03-12","close":82300.0},{"date":"2026-03-13","close":82300.0},{"date":"2026-03-16","close":82300.0},{"date":"2026-03-17","close":82300.0},{"date":"2026-03-18","close":82300.0},{"date":"2026-03-19","close":82300.0},{"date":"2026-03-20","close":82300.0},{"date":"2026-03-23","close":82300.0},{"date":"2026-03-24","close":82300.0},{"date":"2026-03-25","close":82300.0},{"date":"2026-03-26","close":82300.0},{"date":"2026-03-27","close":82300.0},{"date":"2026-03-30","close":82300.0},{"date":"2026-03-31","close":82300.0},{"date":"2026-04-01","close":82300.0},{"date":"2026-04-02","close":82300.0},{"date":"2026-04-03","close":82300.0},{"date":"2026-04-06","close":82300.0},{"date":"2026-04-07","close":82300.0},{"date":"2026-04-08","close":82300.0},{"date":"2026-04-09","close":82300.0},{"date":"2026-04-10","close":82300.0},{"date":"2026-04-13","close":82300.0},{"date":"2026-04-14","close":82300.0},{"date":"2026-04-15","close":82300.0},{"date":"2026-04-16","close":82300.0},{"date":"2026-04-17","close":82300.0},{"date":"2026-04-20","close":82300.0},{"date":"2026-04-21","close":82300.0},{"date":"2026-04-22","close":82300.0},{"date":"2026-04-23","close":82300.0},{"date":"2026-04-24","close":82300.0},{"date":"2026-04-27","close":82300.0},{"date":"2026-04-28","close":82300.0},{"date":"2026-04-29","close":82300.0},{"date":"2026-04-30","close":82300.0},{"date":"2026-05-04","close":82300.0},{"date":"2026-05-06","close":82300.0},{"date":"2026-05-07","close":82300.0},{"date":"2026-05-08","close":82300.0},{"date":"2026-05-11","close":82300.0},{"date":"2026-05-12","close":82300.0},{"date":"2026-05-13","close":82300.0},{"date":"2026-05-14","close":82300.0},{"date":"2026-05-15","close":82300.0},{"date":"2026-05-18","close":82300.0},{"date":"2026-05-19","close":82300.0},{"date":"2026-05-20","close":82300.0},{"date":"2026-05-21","close":82300.0},{"date":"2026-05-22","close":82300.0},{"date":"2026-05-26","close":82300.0},{"date":"2026-05-27","close":82300.0},{"date":"2026-05-28","close":82300.0},{"date":"2026-05-29","close":82300.0},{"date":"2026-06-01","close":82300.0},{"date":"2026-06-02","close":82300.0},{"date":"2026-06-04","close":82300.0},{"date":"2026-06-05","close":82300.0},{"date":"2026-06-08","close":82300.0},{"date":"2026-06-09","close":82300.0},{"date":"2026-06-10","close":82300.0},{"date":"2026-06-11","close":82300.0},{"date":"2026-06-12","close":82300.0},{"date":"2026-06-15","close":82300.0},{"date":"2026-06-16","close":82300.0},{"date":"2026-06-17","close":82300.0},{"date":"2026-06-18","close":82300.0},{"date":"2026-06-19","close":82300.0},{"date":"2026-06-22","close":82300.0},{"date":"2026-06-23","close":82300.0},{"date":"2026-06-24","close":82300.0},{"date":"2026-06-25","close":82300.0},{"date":"2026-06-26","close":82300.0},{"date":"2026-06-29","close":82300.0},{"date":"2026-06-30","close":82300.0},{"date":"2026-07-01","close":82300.0},{"date":"2026-07-02","close":82300.0},{"date":"2026-07-03","close":82300.0},{"date":"2026-07-06","close":82300.0},{"date":"2026-07-07","close":82300.0},{"date":"2026-07-08","close":82300.0},{"date":"2026-07-09","close":82300.0},{"date":"2026-07-10","close":82300.0},{"date":"2026-07-13","close":82300.0},{"date":"2026-07-14","close":82300.0},{"date":"2026-07-15","close":82300.0},{"date":"2026-07-16","close":82300.0},{"date":"2026-07-20","close":82300.0},{"date":"2026-07-21","close":82300.0},{"date":"2026-07-22","close":82300.0},{"date":"2026-07-23","close":82300.0},{"date":"2026-07-24","close":82300.0},{"date":"2026-07-27","close":82300.0},{"date":"2026-07-28","close":82300.0},{"date":"2026-07-29","close":82300.0},{"date":"2026-07-30","close":82300.0},{"date":"2026-07-31","close":82300.0},{"date":"2026-08-03","close":82300.0},{"date":"2026-08-04","close":82300.0},{"date":"2026-08-05","close":82300.0},{"date":"2026-08-06","close":82300.0},{"date":"2026-08-07","close":82300.0},{"date":"2026-08-10","close":82300.0},{"date":"2026-08-11","close":82300.0},{"date":"2026-08-12","close":82300.0},{"date":"2026-08-13","close":82300.0},{"date":"2026-08-14","close":82300.0},{"date":"2026-08-18","close":82300.0},{"date":"2026-08-19","close":82300.0},{"date":"2026-08-20","close":82300.0},{"date":"2026-08-21","close":82300.0},{"date":"2026-08-24","close":82300.0},{"date":"2026-08-25","close":82300.0},{"date":"2026-08-26","close":82300.0},{"date":"2026-08-27","close":82300.0},{"date":"2026-08-28","close":82300.0},{"date":"2026-08-31","close":82300.0},{"date":"2026-09-01","close":82300.0},{"date":"2026-09-02","close":82300.0},{"date":"2026-09-03","close":82300.0},{"date":"2026-09-04","close":82300.0},{"date":"2026-09-07","close":82300.0},{"date":"2026-09-08","close":82300.0},{"date":"2026-09-09","close":82300.0},{"date":"2026-09-10","close":410.0},{"date":"2026-09-11","close":452.0},{"date":"2026-09-14","close":300.0},{"date":"2026-09-15","close":229.0},{"date":"2026-09-16","close":256.0},{"date":"2026-09-17","close":255.0},{"date":"2026-09-18","close":140.0}],"supply_demand":{"data":[{"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},{"date":"2026-08-24","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0}],"comment":"외국인 중립, 기관 중립","periods":{"d1":{"retail_net":0,"foreign_net":0,"institution_net":0},"d3":{"retail_net":0,"foreign_net":0,"institution_net":0},"d7":{"retail_net":0,"foreign_net":0,"institution_net":0},"d14":{"retail_net":0,"foreign_net":0,"institution_net":0},"d30":{"retail_net":0,"foreign_net":0,"institution_net":0}},"analysis":"최근 5일 외국인 순매수 0.00, 기관 순매수 0.00. 30일 누적: 외국인 0.00, 기관 0.00.","foreign_flow":0,"foreign_trend":"중립","institution_trend":"중립","institutional_flow":0},"insider_trades":[],"price_analysis":{"current":140.0,"low_30d":140.0,"support":8356.0,"high_30d":82300.0,"change_1d":-45.1,"change_7d":-53.3,"change_30d":-99.8,"resistance":74084.0,"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":791.58,"per":18.99,"quarter":"2024-Q2"},{"pbr":876.12,"per":17.98,"quarter":"2024-Q3"},{"pbr":7196.23,"per":25.3,"quarter":"2024-Q4"},{"pbr":9363.26,"per":27.34,"quarter":"2025-Q1"},{"pbr":4644.53,"per":null,"quarter":"2025-Q2"},{"pbr":5374.98,"per":null,"quarter":"2025-Q3"},{"pbr":8199.97,"per":null,"quarter":"2025-Q4"},{"pbr":10642.29,"per":null,"quarter":"2026-Q1"},{"pbr":1934.14,"per":314.77,"quarter":"2026-Q2"},{"pbr":0.04,"per":0.54,"quarter":"현재"}],"timeline":[{"close":82300.0,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":82300.0,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":82300.0,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":82300.0,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":82300.0,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":82300.0,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":82300.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":82300.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":82300.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":5447.01,"pbr_5y_low":791.58,"per_5y_avg":80.88,"per_5y_low":17.98,"current_pbr":0.04,"current_per":0.54,"pbr_5y_high":10642.29,"per_5y_high":314.77,"pbr_5y_median":5374.98,"per_5y_median":25.3,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":0.0,"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":["부채비율(부채총계/자본총계) 6.3배로 재무 리스크"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Consumer Cyclical","industry":"AUTO PARTS"},"investment_grade":{"growth":{"grade":"F","reason":"매출 -22.5%"},"momentum":{"grade":"F","reason":"모멘텀 데이터 부족"},"valuation":{"grade":"C","reason":"PER 0.54x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 16.4%"},"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":2.24,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":true,"unit":"%","value":16.38,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":-0.26,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":6.31,"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":9.04,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":-0.38,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":1.67,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":791.58,"per":18.99,"close":82300.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":876.12,"per":17.98,"close":82300.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":7196.23,"per":25.3,"close":82300.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":9363.26,"per":27.34,"close":82300.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":4644.53,"per":null,"close":82300.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":5374.98,"per":null,"close":82300.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":8199.97,"per":null,"close":82300.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":10642.29,"per":null,"close":82300.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":1934.14,"per":314.77,"close":82300.0,"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":"2026-09-18","label":"가격","status":"stale","t_class":"T0","age_days":35},{"key":"supply","as_of":"2026-09-09","label":"수급","status":"stale","t_class":"T0","age_days":44}],"oldest":{"key":"supply","label":"수급","age_days":44},"summary":"가격 35일 전 · 수급 44일 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":"PER","value":"0.5배"},{"label":"PBR","value":"0.0배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"16.4%"}],"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":511.89,"pbr":null,"per":null,"roa":0.022396732414817887,"roe":0.16382924820668426,"revenue":45438886326.0,"market_cap":null,"net_income":7927171631.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.09039250065532074,"total_assets":353943221903.0,"total_equity":48386791234.0,"profit_margin":0.17445787676499666,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-540383328.0,"operating_margin":-0.011892530202501778},{"eps":66.46,"pbr":11.62,"per":null,"roa":0.0027457490559816573,"roe":0.11704532937977973,"revenue":58647533692.0,"market_cap":159200000000.0,"net_income":1029280569.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.14381371131980797,"total_assets":374863306156.0,"total_equity":8793862809.0,"profit_margin":0.017550278830231563,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":641443366.0,"operating_margin":0.010937260710206098},{"eps":-264.48,"pbr":null,"per":null,"roa":-0.011358774635602404,"roe":-0.35886479775995006,"revenue":70818708721.0,"market_cap":null,"net_income":-4095749010.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.08523208873773387,"total_assets":360580180644.0,"total_equity":11413069868.0,"profit_margin":-0.05783427972593745,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-170146169.0,"operating_margin":-0.002402559607099222},{"eps":-52.41,"pbr":null,"per":null,"roa":-0.0023016432512130915,"roe":-0.04661042975937803,"revenue":67525833013.0,"market_cap":null,"net_income":-811560323.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.1101147507735078,"total_assets":352600396509.0,"total_equity":17411560614.0,"profit_margin":-0.012018516274264389,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-841793311.0,"operating_margin":-0.012466241043452791},{"eps":87.73,"pbr":null,"per":null,"roa":0.0038674636950378066,"roe":0.06742780017687705,"revenue":65996935916.0,"market_cap":null,"net_income":1358664135.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.11241802150395458,"total_assets":351306241541.0,"total_equity":20149910444.0,"profit_margin":0.020586775978952858,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":754167118.0,"operating_margin":0.011427305033674498},{"eps":-198.16,"pbr":null,"per":null,"roa":-0.008444352822160666,"roe":-0.30702984027422925,"revenue":66702813373.0,"market_cap":null,"net_income":-3068796838.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.09990088518061405,"total_assets":363414094914.0,"total_equity":9995109385.0,"profit_margin":-0.04600700754313594,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":659424981.0,"operating_margin":0.009886014512049388},{"eps":-3653.0,"pbr":null,"per":null,"roa":-0.1572147373902635,"roe":-4.349928172556098,"revenue":60049817111.0,"market_cap":null,"net_income":-56570751814.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":-0.36364777735517656,"total_assets":359831099508.0,"total_equity":13004985271.0,"profit_margin":-0.9420636820497044,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-30037895522.0,"operating_margin":-0.500216269875993},{"eps":-577.67,"pbr":null,"per":null,"roa":-0.021574395385879623,"roe":-0.08374717605004137,"revenue":59884798086.0,"market_cap":null,"net_income":-8945846853.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.037159397862614345,"total_assets":414651103449.0,"total_equity":106819683659.0,"profit_margin":-0.14938427011397706,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-3363216700.0,"operating_margin":-0.05616144342960155},{"eps":7439.44,"pbr":null,"per":null,"roa":0.264349529593537,"roe":0.9744573841388482,"revenue":65303234673.0,"market_cap":null,"net_income":115207831574.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.10819821666385772,"total_assets":435816291223.0,"total_equity":118227675678.0,"profit_margin":1.76419793216818,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-2214772094.0,"operating_margin":-0.03391519738785176},{"eps":43.6,"pbr":null,"per":null,"roa":0.0015103783430591483,"roe":null,"revenue":66189679160.0,"market_cap":null,"net_income":675173924.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.10476678225373044,"total_assets":447023043665.0,"total_equity":-18801878900.0,"profit_margin":0.01020059218549625,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-1501283254.0,"operating_margin":-0.022681530913164803},{"eps":-2327.1,"pbr":null,"per":null,"roa":-0.08323944258069184,"roe":null,"revenue":65822123969.0,"market_cap":null,"net_income":-36037734333.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":-0.17215585720595755,"total_assets":432940601423.0,"total_equity":-20473839378.0,"profit_margin":-0.5475018452758006,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-26242193575.0,"operating_margin":-0.39868348197574405},{"eps":-821.02,"pbr":null,"per":null,"roa":-0.02668905203302643,"roe":-0.7815212736411452,"revenue":71665014047.0,"market_cap":null,"net_income":-12714413331.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":-0.002515156110648184,"total_assets":476390593239.0,"total_equity":16268800044.0,"profit_margin":-0.17741450971685455,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-7847620510.0,"operating_margin":-0.10950420668100759}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":4334.92,"per":18.99,"date":"2024-06","close":82300.0,"source":"reported"},{"eps":4334.92,"per":18.99,"date":"2024-07","close":82300.0,"source":"reported"},{"eps":4334.92,"per":18.99,"date":"2024-08","close":82300.0,"source":"reported"},{"eps":4578.27,"per":17.98,"date":"2024-09","close":82300.0,"source":"reported"},{"eps":4578.27,"per":17.98,"date":"2024-10","close":82300.0,"source":"reported"},{"eps":4578.27,"per":17.98,"date":"2024-11","close":82300.0,"source":"reported"},{"eps":3252.37,"per":25.3,"date":"2024-12","close":82300.0,"source":"reported"},{"eps":3252.37,"per":25.3,"date":"2025-01","close":82300.0,"source":"reported"},{"eps":3252.37,"per":25.3,"date":"2025-02","close":82300.0,"source":"reported"},{"eps":3010.61,"per":27.34,"date":"2025-03","close":82300.0,"source":"reported"},{"eps":3010.61,"per":27.34,"date":"2025-04","close":82300.0,"source":"reported"},{"eps":3010.61,"per":27.34,"date":"2025-05","close":82300.0,"source":"reported"},{"eps":261.46,"per":314.77,"date":"2026-06","close":82300.0,"source":"reported"},{"eps":261.46,"per":314.77,"date":"2026-07","close":82300.0,"source":"reported"},{"eps":261.46,"per":314.77,"date":"2026-08","close":82300.0,"source":"reported"},{"eps":261.46,"per":0.54,"date":"2026-09","close":140.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":75.85,"std":114.94,"count":16,"current":0.54,"lower_1sd":0.0,"upper_1sd":190.8},"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":"코다코","phase":"above-fold","symbol_resolved":true}