{"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":"2026-10-23T09:50:38.656815+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-100.0,"direction":"higher_better","percentile":12},{"name":"영업이익 성장률","unit":"%","value":100.0,"direction":"higher_better","percentile":88}],"summary":"매출 -100.0%","percentile":50},"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":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -176원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -176, PBR 0.02x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":-32.06,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":-68.41,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":-158.42,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":-13.53,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE -32.1%","percentile":null},"financial_health":{"grade":"A","metrics":[{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":1.0,"rating":"excellent","direction":"higher_better","percentile":90}],"summary":"재무건전성 A","percentile":90}},"signals":[],"summary":"코스나인(082660)은 Consumer Defensive 섹터 KR 시장 종목입니다, 시가총액 9964.09만. 현재가 1원, 전일 대비 -50.0%, 30일 -99.8%. ROE -32.1%.","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":-50.0,"chart_data":[{"date":"2024-10-23","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":471.6,"sma_120":486.32},{"date":"2024-10-24","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":472.02,"sma_120":486.89},{"date":"2024-10-25","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":472.63,"sma_120":487.73},{"date":"2024-10-28","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":473.35,"sma_120":488.39},{"date":"2024-10-29","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":474.07,"sma_120":488.35},{"date":"2024-10-30","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":474.78,"sma_120":488.16},{"date":"2024-10-31","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":475.62,"sma_120":487.27},{"date":"2024-11-01","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":476.05,"sma_120":487.02},{"date":"2024-11-04","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":476.77,"sma_120":486.87},{"date":"2024-11-05","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":477.77,"sma_120":486.9},{"date":"2024-11-06","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":479.25,"sma_120":486.89},{"date":"2024-11-07","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":487.1},{"date":"2024-11-08","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":487.25},{"date":"2024-11-11","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":487.77},{"date":"2024-11-12","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":488.25},{"date":"2024-11-13","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":488.88},{"date":"2024-11-14","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":488.92},{"date":"2024-11-15","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":489.0},{"date":"2024-11-18","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":489.25},{"date":"2024-11-19","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":489.5},{"date":"2024-11-20","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":489.83},{"date":"2024-11-21","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":490.06},{"date":"2024-11-22","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":490.41},{"date":"2024-11-25","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":490.77},{"date":"2024-11-26","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":491.07},{"date":"2024-11-27","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":491.07},{"date":"2024-11-28","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":490.88},{"date":"2024-11-29","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":490.63},{"date":"2024-12-02","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":490.55},{"date":"2024-12-03","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":490.61},{"date":"2024-12-04","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":490.4},{"date":"2024-12-05","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":490.41},{"date":"2024-12-06","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":490.24},{"date":"2024-12-09","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":489.93},{"date":"2024-12-10","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":489.51},{"date":"2024-12-11","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":489.01},{"date":"2024-12-12","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":488.34},{"date":"2024-12-13","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":487.77},{"date":"2024-12-16","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":487.02},{"date":"2024-12-17","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":486.29},{"date":"2024-12-18","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":485.71},{"date":"2024-12-19","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":485.73},{"date":"2024-12-20","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":485.69},{"date":"2024-12-23","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":485.5},{"date":"2024-12-24","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":485.23},{"date":"2024-12-26","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":484.95},{"date":"2024-12-27","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":484.07},{"date":"2024-12-30","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":483.07},{"date":"2025-01-02","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":482.06},{"date":"2025-01-03","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":481.03},{"date":"2025-01-06","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.05},{"date":"2025-01-07","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":479.06},{"date":"2025-01-08","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":477.93},{"date":"2025-01-09","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":476.92},{"date":"2025-01-10","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":476.52},{"date":"2025-01-13","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":476.5},{"date":"2025-01-14","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":476.59},{"date":"2025-01-15","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":476.6},{"date":"2025-01-16","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":476.35},{"date":"2025-01-17","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":476.0},{"date":"2025-01-20","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":475.8},{"date":"2025-01-21","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":476.01},{"date":"2025-01-22","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":476.32},{"date":"2025-01-23","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":476.68},{"date":"2025-01-24","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":477.03},{"date":"2025-01-31","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":477.39},{"date":"2025-02-03","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":477.81},{"date":"2025-02-04","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":478.02},{"date":"2025-02-05","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":478.38},{"date":"2025-02-06","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":478.88},{"date":"2025-02-07","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":479.62},{"date":"2025-02-10","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2025-02-11","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2025-02-12","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2025-02-13","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2025-02-14","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2025-02-17","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2025-02-18","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2025-02-19","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2025-02-20","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2025-02-21","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2025-02-24","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2025-02-25","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2025-02-26","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2025-02-27","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2025-02-28","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2025-03-04","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2025-03-05","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2025-03-06","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2025-03-07","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2025-03-10","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2025-03-11","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2025-03-12","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2025-03-13","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2025-03-14","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2025-03-17","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2025-03-18","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2025-03-19","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2025-03-20","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2025-03-21","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2025-03-24","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2025-03-25","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2025-03-26","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2025-03-27","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2025-03-28","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2025-03-31","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2025-04-01","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2025-04-02","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2025-04-03","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2025-04-04","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2025-04-07","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2025-04-08","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2025-04-09","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2025-04-10","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2025-04-11","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2025-04-14","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2025-04-15","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2025-04-16","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2025-04-17","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2025-04-18","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2025-04-21","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2025-04-22","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2025-04-23","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2025-04-24","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2025-04-25","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2025-04-28","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2025-04-29","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2025-04-30","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2025-05-02","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2025-05-07","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2025-05-08","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2025-05-09","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2025-05-12","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2025-05-13","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2025-05-14","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2025-05-15","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2025-05-16","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2025-05-19","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2025-05-20","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2025-05-21","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2025-05-22","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2025-05-23","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2025-05-26","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2025-05-27","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2025-05-28","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2025-05-29","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2025-05-30","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2025-06-02","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2025-06-04","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2025-06-05","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2025-06-09","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2025-06-10","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2025-06-11","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2025-06-12","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2025-06-13","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2025-06-16","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2025-06-17","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2025-06-18","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2025-06-19","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2025-06-20","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2025-06-23","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2025-06-24","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2025-06-25","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2025-06-26","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2025-06-27","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2025-06-30","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2025-07-01","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2025-07-02","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2025-07-03","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2025-07-04","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2025-07-07","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2025-07-08","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2025-07-09","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2025-07-10","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2025-07-11","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2025-07-14","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2025-07-15","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2025-07-16","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2025-07-17","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2025-07-18","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2025-07-21","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2025-07-22","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2025-07-23","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2025-07-24","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2025-07-25","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2025-07-28","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2025-07-29","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2025-07-30","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2025-07-31","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2025-08-01","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2025-08-04","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2025-08-05","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2025-08-06","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2025-08-07","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2025-08-08","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2025-08-11","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2025-08-12","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2025-08-13","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2025-08-14","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2025-08-18","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2025-08-19","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2025-08-20","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2025-08-21","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2025-08-22","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2025-08-25","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2025-08-26","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2025-08-27","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2025-08-28","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2025-08-29","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2025-09-01","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2025-09-02","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2025-09-03","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2025-09-04","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2025-09-05","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2025-09-08","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2025-09-09","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2025-09-10","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2025-09-11","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2025-09-12","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2025-09-15","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2025-09-16","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2025-09-17","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2025-09-18","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2025-09-19","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2025-09-22","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2025-09-23","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2025-09-24","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2025-09-25","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2025-09-26","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2025-09-29","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2025-09-30","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2025-10-01","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2025-10-02","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2025-10-10","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2025-10-13","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2025-10-14","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2025-10-15","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2025-10-16","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2025-10-17","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2025-10-20","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2025-10-21","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2025-10-22","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2025-10-23","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2025-10-24","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2025-10-27","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2025-10-28","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2025-10-29","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2025-10-30","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2025-10-31","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2025-11-03","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2025-11-04","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2025-11-05","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2025-11-06","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2025-11-07","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2025-11-10","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2025-11-11","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2025-11-12","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2025-11-13","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2025-11-14","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2025-11-17","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2025-11-18","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2025-11-19","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2025-11-20","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2025-11-21","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2025-11-24","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2025-11-25","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2025-11-26","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2025-11-27","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2025-11-28","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2025-12-01","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2025-12-02","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2025-12-03","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2025-12-04","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2025-12-05","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2025-12-08","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2025-12-09","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2025-12-10","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2025-12-11","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2025-12-12","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2025-12-15","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2025-12-16","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2025-12-17","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2025-12-18","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2025-12-19","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2025-12-22","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2025-12-23","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2025-12-24","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2025-12-26","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2025-12-29","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2025-12-30","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2026-01-02","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2026-01-05","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2026-01-06","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2026-01-07","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2026-01-08","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2026-01-09","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2026-01-12","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2026-01-13","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2026-01-14","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2026-01-15","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2026-01-16","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2026-01-19","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2026-01-20","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2026-01-21","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2026-01-22","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2026-01-23","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2026-01-26","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2026-01-27","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2026-01-28","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2026-01-29","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2026-01-30","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2026-02-02","open":0,"high":0,"low":0,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2026-02-03","open":0,"high":0,"low":0,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2026-02-04","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2026-02-05","open":0,"high":0,"low":0,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2026-02-06","open":0,"high":0,"low":0,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2026-02-09","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2026-02-10","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2026-02-11","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2026-02-12","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2026-02-13","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2026-02-19","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2026-02-20","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2026-02-23","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2026-02-24","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2026-02-25","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2026-02-26","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2026-02-27","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2026-03-03","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2026-03-04","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2026-03-05","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2026-03-06","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2026-03-09","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2026-03-10","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2026-03-11","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2026-03-12","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2026-03-13","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2026-03-16","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2026-03-17","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2026-03-18","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2026-03-19","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2026-03-20","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2026-03-23","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2026-03-24","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2026-03-25","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2026-03-26","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2026-03-27","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2026-03-30","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2026-03-31","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2026-04-01","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2026-04-02","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2026-04-03","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2026-04-06","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2026-04-07","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2026-04-08","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2026-04-09","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2026-04-10","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2026-04-13","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2026-04-14","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2026-04-15","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2026-04-16","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2026-04-17","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2026-04-20","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2026-04-21","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2026-04-22","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2026-04-23","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2026-04-24","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2026-04-27","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2026-04-28","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2026-04-29","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2026-04-30","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2026-05-04","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2026-05-06","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2026-05-07","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2026-05-08","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2026-05-11","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2026-05-12","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2026-05-13","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2026-05-14","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2026-05-15","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2026-05-18","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2026-05-19","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2026-05-20","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2026-05-21","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2026-05-22","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2026-05-26","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2026-05-27","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2026-05-28","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2026-05-29","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2026-06-01","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2026-06-02","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2026-06-04","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2026-06-05","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2026-06-08","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2026-06-09","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2026-06-10","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2026-06-11","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2026-06-12","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2026-06-15","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2026-06-16","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2026-06-17","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2026-06-18","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2026-06-19","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2026-06-22","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2026-06-23","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2026-06-24","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2026-06-25","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2026-06-26","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2026-06-29","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2026-06-30","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2026-07-01","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2026-07-02","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2026-07-03","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2026-07-06","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2026-07-07","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2026-07-08","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2026-07-09","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2026-07-10","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2026-07-13","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2026-07-14","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2026-07-15","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2026-07-16","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2026-07-20","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2026-07-21","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2026-07-22","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2026-07-23","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2026-07-24","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2026-07-27","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2026-07-28","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2026-07-29","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2026-07-30","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2026-07-31","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2026-08-03","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2026-08-04","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2026-08-05","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2026-08-06","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2026-08-07","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2026-08-10","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2026-08-11","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2026-08-12","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2026-08-13","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2026-08-14","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2026-08-18","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2026-08-19","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2026-08-20","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2026-08-21","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2026-08-24","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2026-08-25","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2026-08-26","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2026-08-27","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2026-08-28","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2026-08-31","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2026-09-01","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2026-09-02","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2026-09-03","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2026-09-04","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2026-09-07","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2026-09-08","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2026-09-09","open":480,"high":480,"low":480,"close":480,"volume":0,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2026-09-10","open":16,"high":16,"low":12,"close":13,"volume":46035714,"rsi_14":100.0,"sma_20":480.0,"sma_60":480.0,"sma_120":480.0},{"date":"2026-09-11","open":13,"high":15,"low":9,"close":10,"volume":31580306,"rsi_14":0.0,"sma_20":433.15,"sma_60":464.38,"sma_120":472.19},{"date":"2026-09-14","open":10,"high":10,"low":7,"close":7,"volume":30529911,"rsi_14":0.0,"sma_20":409.5,"sma_60":456.5,"sma_120":468.25},{"date":"2026-09-15","open":7,"high":7,"low":4,"close":5,"volume":25397492,"rsi_14":0.0,"sma_20":385.75,"sma_60":448.58,"sma_120":464.29},{"date":"2026-09-16","open":4,"high":4,"low":3,"close":3,"volume":34729373,"rsi_14":0.0,"sma_20":361.9,"sma_60":440.63,"sma_120":460.32},{"date":"2026-09-17","open":3,"high":3,"low":2,"close":2,"volume":30149402,"rsi_14":0.0,"sma_20":338.0,"sma_60":432.67,"sma_120":456.33},{"date":"2026-09-18","open":1,"high":2,"low":1,"close":1,"volume":56816980,"rsi_14":0.0,"sma_20":314.1,"sma_60":424.7,"sma_120":452.35}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-175.63,"pbr":0.02,"per":null,"roa":-13.53,"roe":-32.06,"grade":"D","comment":"펀더멘탈 데이터 부족","revenue":10155692150.0,"analysis":"ROE -32.1%로 적자 상태입니다. 시가총액 9964.09만. 매출 101.56억, 영업이익 -69.48억.","eps_basis":"TTM","debt_ratio":1.3696493142241897,"market_cap":99640869,"net_income":-16088228273.0,"total_debt":0.0,"ttm_window":"2023Q4~2024Q3","gross_margin":-19.09,"total_assets":0.0,"total_equity":0.0,"profit_margin":-158.42,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":-6947823759.0,"operating_margin":-68.41,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["적자 상태 (ROE 음수)"],"backtest_top3":[],"current_price":1.0,"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":9283.0},{"date":"2016-10-25","close":9013.0},{"date":"2016-10-26","close":8587.0},{"date":"2016-10-27","close":8974.0},{"date":"2016-10-28","close":8897.0},{"date":"2016-10-31","close":8916.0},{"date":"2016-11-01","close":8955.0},{"date":"2016-11-02","close":8664.0},{"date":"2016-11-03","close":8761.0},{"date":"2016-11-04","close":9051.0},{"date":"2016-11-07","close":9071.0},{"date":"2016-11-08","close":9032.0},{"date":"2016-11-09","close":8317.0},{"date":"2016-11-10","close":8606.0},{"date":"2016-11-11","close":8664.0},{"date":"2016-11-14","close":8259.0},{"date":"2016-11-15","close":8336.0},{"date":"2016-11-16","close":8587.0},{"date":"2016-11-17","close":8587.0},{"date":"2016-11-18","close":8529.0},{"date":"2016-11-21","close":8278.0},{"date":"2016-11-22","close":8317.0},{"date":"2016-11-23","close":8084.0},{"date":"2016-11-24","close":7775.0},{"date":"2016-11-25","close":7949.0},{"date":"2016-11-28","close":7929.0},{"date":"2016-11-29","close":8122.0},{"date":"2016-11-30","close":8045.0},{"date":"2016-12-01","close":7949.0},{"date":"2016-12-02","close":7814.0},{"date":"2016-12-05","close":7620.0},{"date":"2016-12-06","close":7620.0},{"date":"2016-12-07","close":7523.0},{"date":"2016-12-08","close":7678.0},{"date":"2016-12-09","close":7871.0},{"date":"2016-12-12","close":8103.0},{"date":"2016-12-13","close":8201.0},{"date":"2016-12-14","close":8278.0},{"date":"2016-12-15","close":8355.0},{"date":"2016-12-16","close":8355.0},{"date":"2016-12-19","close":8317.0},{"date":"2016-12-20","close":8452.0},{"date":"2016-12-21","close":8375.0},{"date":"2016-12-22","close":8317.0},{"date":"2016-12-23","close":8336.0},{"date":"2016-12-26","close":8297.0},{"date":"2016-12-27","close":8259.0},{"date":"2016-12-28","close":8336.0},{"date":"2016-12-29","close":8317.0},{"date":"2017-01-02","close":8336.0},{"date":"2017-01-03","close":8820.0},{"date":"2017-01-04","close":8839.0},{"date":"2017-01-05","close":8878.0},{"date":"2017-01-06","close":9148.0},{"date":"2017-01-09","close":9013.0},{"date":"2017-01-10","close":8935.0},{"date":"2017-01-11","close":9090.0},{"date":"2017-01-12","close":9148.0},{"date":"2017-01-13","close":9264.0},{"date":"2017-01-16","close":8916.0},{"date":"2017-01-17","close":8955.0},{"date":"2017-01-18","close":9013.0},{"date":"2017-01-19","close":8916.0},{"date":"2017-01-20","close":8820.0},{"date":"2017-01-23","close":8510.0},{"date":"2017-01-24","close":8626.0},{"date":"2017-01-25","close":8683.0},{"date":"2017-01-26","close":8974.0},{"date":"2017-01-31","close":8974.0},{"date":"2017-02-01","close":9167.0},{"date":"2017-02-02","close":8858.0},{"date":"2017-02-03","close":8897.0},{"date":"2017-02-06","close":8974.0},{"date":"2017-02-07","close":9109.0},{"date":"2017-02-08","close":9109.0},{"date":"2017-02-09","close":9632.0},{"date":"2017-02-10","close":9709.0},{"date":"2017-02-13","close":9244.0},{"date":"2017-02-14","close":8955.0},{"date":"2017-02-15","close":8955.0},{"date":"2017-02-16","close":9593.0},{"date":"2017-02-17","close":9206.0},{"date":"2017-02-20","close":9186.0},{"date":"2017-02-21","close":9302.0},{"date":"2017-02-22","close":9206.0},{"date":"2017-02-23","close":9051.0},{"date":"2017-02-24","close":8741.0},{"date":"2017-02-27","close":9051.0},{"date":"2017-02-28","close":9071.0},{"date":"2017-03-02","close":8974.0},{"date":"2017-03-03","close":8741.0},{"date":"2017-03-06","close":8858.0},{"date":"2017-03-07","close":8897.0},{"date":"2017-03-08","close":8839.0},{"date":"2017-03-09","close":8858.0},{"date":"2017-03-10","close":8703.0},{"date":"2017-03-13","close":8800.0},{"date":"2017-03-14","close":8761.0},{"date":"2017-03-15","close":8761.0},{"date":"2017-03-16","close":8955.0},{"date":"2017-03-17","close":8878.0},{"date":"2017-03-20","close":9148.0},{"date":"2017-03-21","close":9109.0},{"date":"2017-03-22","close":8878.0},{"date":"2017-03-23","close":8839.0},{"date":"2017-03-24","close":8761.0},{"date":"2017-03-27","close":8761.0},{"date":"2017-03-28","close":8606.0},{"date":"2017-03-29","close":8490.0},{"date":"2017-03-30","close":8490.0},{"date":"2017-03-31","close":8490.0},{"date":"2017-04-03","close":8510.0},{"date":"2017-04-04","close":8394.0},{"date":"2017-04-05","close":8510.0},{"date":"2017-04-06","close":8703.0},{"date":"2017-04-07","close":8780.0},{"date":"2017-04-10","close":8490.0},{"date":"2017-04-11","close":8510.0},{"date":"2017-04-12","close":8510.0},{"date":"2017-04-13","close":8587.0},{"date":"2017-04-14","close":8606.0},{"date":"2017-04-17","close":8606.0},{"date":"2017-04-18","close":8626.0},{"date":"2017-04-19","close":8741.0},{"date":"2017-04-20","close":8645.0},{"date":"2017-04-21","close":8683.0},{"date":"2017-04-24","close":8510.0},{"date":"2017-04-25","close":8490.0},{"date":"2017-04-26","close":8529.0},{"date":"2017-04-27","close":8336.0},{"date":"2017-04-28","close":8278.0},{"date":"2017-05-02","close":8452.0},{"date":"2017-05-04","close":8741.0},{"date":"2017-05-08","close":8761.0},{"date":"2017-05-10","close":8761.0},{"date":"2017-05-11","close":8741.0},{"date":"2017-05-12","close":8722.0},{"date":"2017-05-15","close":8741.0},{"date":"2017-05-16","close":8587.0},{"date":"2017-05-17","close":8568.0},{"date":"2017-05-18","close":8278.0},{"date":"2017-05-19","close":7929.0},{"date":"2017-05-22","close":7968.0},{"date":"2017-05-23","close":8103.0},{"date":"2017-05-24","close":8045.0},{"date":"2017-05-25","close":7910.0},{"date":"2017-05-26","close":7891.0},{"date":"2017-05-29","close":7736.0},{"date":"2017-05-30","close":7736.0},{"date":"2017-05-31","close":7775.0},{"date":"2017-06-01","close":7929.0},{"date":"2017-06-02","close":7929.0},{"date":"2017-06-05","close":7949.0},{"date":"2017-06-07","close":8084.0},{"date":"2017-06-08","close":7968.0},{"date":"2017-06-09","close":6189.0},{"date":"2017-06-12","close":6092.0},{"date":"2017-06-13","close":6150.0},{"date":"2017-06-14","close":6150.0},{"date":"2017-06-15","close":6131.0},{"date":"2017-06-16","close":6131.0},{"date":"2017-06-19","close":6092.0},{"date":"2017-06-20","close":6073.0},{"date":"2017-06-21","close":5957.0},{"date":"2017-06-22","close":6111.0},{"date":"2017-06-23","close":6150.0},{"date":"2017-06-26","close":6244.0},{"date":"2017-06-27","close":6337.0},{"date":"2017-06-28","close":6197.0},{"date":"2017-06-29","close":6127.0},{"date":"2017-06-30","close":6197.0},{"date":"2017-07-03","close":6360.0},{"date":"2017-07-04","close":6360.0},{"date":"2017-07-05","close":6639.0},{"date":"2017-07-06","close":6476.0},{"date":"2017-07-07","close":6244.0},{"date":"2017-07-10","close":6197.0},{"date":"2017-07-11","close":6197.0},{"date":"2017-07-12","close":6057.0},{"date":"2017-07-13","close":5777.0},{"date":"2017-07-14","close":5777.0},{"date":"2017-07-17","close":5638.0},{"date":"2017-07-18","close":5544.0},{"date":"2017-07-19","close":6546.0},{"date":"2017-07-20","close":6383.0},{"date":"2017-07-21","close":6407.0},{"date":"2017-07-24","close":6220.0},{"date":"2017-07-25","close":5824.0},{"date":"2017-07-26","close":5661.0},{"date":"2017-07-27","close":5661.0},{"date":"2017-07-28","close":5475.0},{"date":"2017-07-31","close":5475.0},{"date":"2017-08-01","close":5614.0},{"date":"2017-08-02","close":5522.0},{"date":"2017-08-03","close":5265.0},{"date":"2017-08-04","close":5335.0},{"date":"2017-08-07","close":5405.0},{"date":"2017-08-08","close":5428.0},{"date":"2017-08-09","close":5242.0},{"date":"2017-08-10","close":5125.0},{"date":"2017-08-11","close":5032.0},{"date":"2017-08-14","close":4985.0},{"date":"2017-08-16","close":4845.0},{"date":"2017-08-17","close":4590.0},{"date":"2017-08-18","close":4594.0},{"date":"2017-08-21","close":4473.0},{"date":"2017-08-22","close":4459.0},{"date":"2017-08-23","close":4441.0},{"date":"2017-08-24","close":4543.0},{"date":"2017-08-25","close":4552.0},{"date":"2017-08-28","close":4641.0},{"date":"2017-08-29","close":4561.0},{"date":"2017-08-30","close":4598.0},{"date":"2017-08-31","close":4598.0},{"date":"2017-09-01","close":4706.0},{"date":"2017-09-04","close":4566.0},{"date":"2017-09-05","close":4482.0},{"date":"2017-09-06","close":4431.0},{"date":"2017-09-07","close":4580.0},{"date":"2017-09-08","close":4636.0},{"date":"2017-09-11","close":4655.0},{"date":"2017-09-12","close":4939.0},{"date":"2017-09-13","close":4682.0},{"date":"2017-09-14","close":4729.0},{"date":"2017-09-15","close":4538.0},{"date":"2017-09-18","close":4538.0},{"date":"2017-09-19","close":4478.0},{"date":"2017-09-20","close":4380.0},{"date":"2017-09-21","close":4212.0},{"date":"2017-09-22","close":4044.0},{"date":"2017-09-25","close":3993.0},{"date":"2017-09-26","close":4076.0},{"date":"2017-09-27","close":4068.0},{"date":"2017-09-28","close":4068.0},{"date":"2017-09-29","close":4128.0},{"date":"2017-10-10","close":4119.0},{"date":"2017-10-11","close":4193.0},{"date":"2017-10-12","close":4193.0},{"date":"2017-10-13","close":4156.0},{"date":"2017-10-16","close":4105.0},{"date":"2017-10-17","close":4119.0},{"date":"2017-10-18","close":4109.0},{"date":"2017-10-19","close":4082.0},{"date":"2017-10-20","close":4095.0},{"date":"2017-10-23","close":4166.0},{"date":"2017-10-24","close":4166.0},{"date":"2017-10-25","close":4291.0},{"date":"2017-10-26","close":4286.0},{"date":"2017-10-27","close":4305.0},{"date":"2017-10-30","close":4361.0},{"date":"2017-10-31","close":4347.0},{"date":"2017-11-01","close":4343.0},{"date":"2017-11-02","close":4263.0},{"date":"2017-11-03","close":4212.0},{"date":"2017-11-06","close":4240.0},{"date":"2017-11-07","close":4347.0},{"date":"2017-11-08","close":4272.0},{"date":"2017-11-09","close":4263.0},{"date":"2017-11-10","close":4315.0},{"date":"2017-11-13","close":3984.0},{"date":"2017-11-14","close":3942.0},{"date":"2017-11-15","close":3611.0},{"date":"2017-11-16","close":3704.0},{"date":"2017-11-17","close":3802.0},{"date":"2017-11-20","close":3821.0},{"date":"2017-11-21","close":3770.0},{"date":"2017-11-22","close":3750.0},{"date":"2017-11-23","close":3797.0},{"date":"2017-11-24","close":3854.0},{"date":"2017-11-27","close":3919.0},{"date":"2017-11-28","close":3895.0},{"date":"2017-11-29","close":3802.0},{"date":"2017-11-30","close":3770.0},{"date":"2017-12-01","close":3779.0},{"date":"2017-12-04","close":3783.0},{"date":"2017-12-05","close":3825.0},{"date":"2017-12-06","close":3844.0},{"date":"2017-12-07","close":3909.0},{"date":"2017-12-08","close":3867.0},{"date":"2017-12-11","close":3844.0},{"date":"2017-12-12","close":4030.0},{"date":"2017-12-13","close":3891.0},{"date":"2017-12-14","close":3913.0},{"date":"2017-12-15","close":3905.0},{"date":"2017-12-18","close":3886.0},{"date":"2017-12-19","close":3704.0},{"date":"2017-12-20","close":3681.0},{"date":"2017-12-21","close":3611.0},{"date":"2017-12-22","close":3630.0},{"date":"2017-12-26","close":3601.0},{"date":"2017-12-27","close":3611.0},{"date":"2017-12-28","close":3676.0},{"date":"2018-01-02","close":3429.1462},{"date":"2018-01-03","close":3482.1741},{"date":"2018-01-04","close":3530.7832},{"date":"2018-01-05","close":3597.0684},{"date":"2018-01-08","close":3535.2021},{"date":"2018-01-09","close":3539.6213},{"date":"2018-01-10","close":3544.0403},{"date":"2018-01-11","close":3605.9062},{"date":"2018-01-12","close":3645.6772},{"date":"2018-01-15","close":3530.7832},{"date":"2018-01-16","close":3468.9172},{"date":"2018-01-17","close":3402.6321},{"date":"2018-01-18","close":3402.6321},{"date":"2018-01-19","close":3433.5652},{"date":"2018-01-22","close":3495.4312},{"date":"2018-01-23","close":3535.2021},{"date":"2018-01-24","close":3641.2583},{"date":"2018-01-25","close":3795.9233},{"date":"2018-01-26","close":3813.5994},{"date":"2018-01-29","close":3809.1804},{"date":"2018-01-30","close":3756.1523},{"date":"2018-01-31","close":3800.3423},{"date":"2018-02-01","close":3946.1694},{"date":"2018-02-02","close":3862.2085},{"date":"2018-02-05","close":3703.1243},{"date":"2018-02-06","close":3707.5432},{"date":"2018-02-07","close":3641.2583},{"date":"2018-02-08","close":3716.3813},{"date":"2018-02-09","close":3579.3923},{"date":"2018-02-12","close":3557.2971},{"date":"2018-02-13","close":3605.9062},{"date":"2018-02-14","close":3614.7444},{"date":"2018-02-19","close":3504.2693},{"date":"2018-02-20","close":3597.0684},{"date":"2018-02-21","close":3764.9905},{"date":"2018-02-22","close":3795.9233},{"date":"2018-02-23","close":3782.6663},{"date":"2018-02-26","close":3795.9233},{"date":"2018-02-27","close":3663.3533},{"date":"2018-02-28","close":3694.2864},{"date":"2018-03-02","close":3645.6772},{"date":"2018-03-05","close":3583.8113},{"date":"2018-03-06","close":3641.2583},{"date":"2018-03-07","close":3689.8674},{"date":"2018-03-08","close":3667.7722},{"date":"2018-03-09","close":3628.0012},{"date":"2018-03-12","close":3645.6772},{"date":"2018-03-13","close":4034.5496},{"date":"2018-03-14","close":3915.2366},{"date":"2018-03-15","close":3928.4934},{"date":"2018-03-16","close":3884.3035},{"date":"2018-03-19","close":3884.3035},{"date":"2018-03-20","close":3840.1135},{"date":"2018-03-21","close":3791.5044},{"date":"2018-03-22","close":3711.9624},{"date":"2018-03-23","close":3601.4873},{"date":"2018-03-26","close":3614.7444},{"date":"2018-03-27","close":3614.7444},{"date":"2018-03-28","close":3597.0684},{"date":"2018-03-29","close":3632.4202},{"date":"2018-03-30","close":3734.0574},{"date":"2018-04-02","close":3632.4202},{"date":"2018-04-03","close":3650.0962},{"date":"2018-04-04","close":3614.7444},{"date":"2018-04-05","close":3561.7163},{"date":"2018-04-06","close":3521.9453},{"date":"2018-04-09","close":3482.1741},{"date":"2018-04-10","close":3455.6602},{"date":"2018-04-11","close":3513.1072},{"date":"2018-04-12","close":3552.8782},{"date":"2018-04-13","close":3482.1741},{"date":"2018-04-16","close":3561.7163},{"date":"2018-04-17","close":3778.2473},{"date":"2018-04-18","close":3941.7505},{"date":"2018-04-19","close":3866.6274},{"date":"2018-04-20","close":3901.9795},{"date":"2018-04-23","close":3756.1523},{"date":"2018-04-24","close":3857.7893},{"date":"2018-04-25","close":3787.0854},{"date":"2018-04-26","close":3778.2473},{"date":"2018-04-27","close":3782.6663},{"date":"2018-04-30","close":3791.5044},{"date":"2018-05-02","close":3787.0854},{"date":"2018-05-03","close":3937.3315},{"date":"2018-05-04","close":3818.0183},{"date":"2018-05-08","close":3778.2473},{"date":"2018-05-09","close":3738.4763},{"date":"2018-05-10","close":3738.4763},{"date":"2018-05-11","close":3879.8845},{"date":"2018-05-14","close":3773.8284},{"date":"2018-05-15","close":3707.5432},{"date":"2018-05-16","close":3641.2583},{"date":"2018-05-17","close":3548.4592},{"date":"2018-05-18","close":3632.4202},{"date":"2018-05-21","close":3574.9731},{"date":"2018-05-23","close":3552.8782},{"date":"2018-05-24","close":3570.5542},{"date":"2018-05-25","close":3548.4592},{"date":"2018-05-28","close":3530.7832},{"date":"2018-05-29","close":3468.9172},{"date":"2018-05-30","close":3446.8223},{"date":"2018-05-31","close":3429.1462},{"date":"2018-06-01","close":3495.4312},{"date":"2018-06-04","close":3517.5261},{"date":"2018-06-05","close":3597.0684},{"date":"2018-06-07","close":3605.9062},{"date":"2018-06-08","close":3557.2971},{"date":"2018-06-11","close":3544.0403},{"date":"2018-06-12","close":3530.7832},{"date":"2018-06-14","close":3526.3643},{"date":"2018-06-15","close":3835.6943},{"date":"2018-06-18","close":4339.4609},{"date":"2018-06-19","close":4206.8906},{"date":"2018-06-20","close":4312.9468},{"date":"2018-06-21","close":5280.7085},{"date":"2018-06-22","close":5258.6133},{"date":"2018-06-25","close":5479.5635},{"date":"2018-06-26","close":5435.3735},{"date":"2018-06-27","close":5236.5181},{"date":"2018-06-28","close":5258.6133},{"date":"2018-06-29","close":5015.5684},{"date":"2018-07-02","close":5612.1333},{"date":"2018-07-03","close":6142.4141},{"date":"2018-07-04","close":6186.604},{"date":"2018-07-05","close":5987.7485},{"date":"2018-07-06","close":6297.0791},{"date":"2018-07-09","close":6540.124},{"date":"2018-07-10","close":6628.5044},{"date":"2018-07-11","close":6761.0742},{"date":"2018-07-12","close":6385.459},{"date":"2018-07-13","close":5833.0835},{"date":"2018-07-16","close":5810.9888},{"date":"2018-07-17","close":5899.3687},{"date":"2018-07-18","close":5280.7085},{"date":"2018-07-19","close":5501.6587},{"date":"2018-07-20","close":6208.6987},{"date":"2018-07-23","close":6429.6489},{"date":"2018-07-24","close":6451.7441},{"date":"2018-07-25","close":6076.1289},{"date":"2018-07-26","close":6341.269},{"date":"2018-07-27","close":6274.9839},{"date":"2018-07-30","close":5833.0835},{"date":"2018-07-31","close":5678.4185},{"date":"2018-08-01","close":5678.4185},{"date":"2018-08-02","close":5678.4185},{"date":"2018-08-03","close":5722.6084},{"date":"2018-08-06","close":5523.7534},{"date":"2018-08-07","close":5324.8984},{"date":"2018-08-08","close":5810.9888},{"date":"2018-08-09","close":5501.6587},{"date":"2018-08-10","close":5545.8486},{"date":"2018-08-13","close":5059.7583},{"date":"2018-08-14","close":4728.333},{"date":"2018-08-16","close":5059.7583},{"date":"2018-08-17","close":5280.7085},{"date":"2018-08-20","close":5523.7534},{"date":"2018-08-21","close":5214.4233},{"date":"2018-08-22","close":5192.3281},{"date":"2018-08-23","close":5280.7085},{"date":"2018-08-24","close":5192.3281},{"date":"2018-08-27","close":5148.1382},{"date":"2018-08-28","close":5280.7085},{"date":"2018-08-29","close":5170.2334},{"date":"2018-08-30","close":5214.4233},{"date":"2018-08-31","close":5236.5181},{"date":"2018-09-03","close":5148.1382},{"date":"2018-09-04","close":5214.4233},{"date":"2018-09-05","close":5148.1382},{"date":"2018-09-06","close":5037.6631},{"date":"2018-09-07","close":5081.853},{"date":"2018-09-10","close":5148.1382},{"date":"2018-09-11","close":5081.853},{"date":"2018-09-12","close":4993.4731},{"date":"2018-09-13","close":5634.2285},{"date":"2018-09-14","close":5501.6587},{"date":"2018-09-17","close":5656.3237},{"date":"2018-09-18","close":5413.2783},{"date":"2018-09-19","close":5214.4233},{"date":"2018-09-20","close":4993.4731},{"date":"2018-09-21","close":5015.5684},{"date":"2018-09-27","close":5192.3281},{"date":"2018-09-28","close":5280.7085},{"date":"2018-10-01","close":5148.1382},{"date":"2018-10-02","close":5192.3281},{"date":"2018-10-04","close":5324.8984},{"date":"2018-10-05","close":5987.7485},{"date":"2018-10-08","close":6805.2642},{"date":"2018-10-10","close":7048.3096},{"date":"2018-10-11","close":7202.9746},{"date":"2018-10-12","close":6738.979},{"date":"2018-10-15","close":7114.5942},{"date":"2018-10-16","close":6606.4092},{"date":"2018-10-17","close":6142.4141},{"date":"2018-10-18","close":6341.269},{"date":"2018-10-19","close":6274.9839},{"date":"2018-10-22","close":6429.6489},{"date":"2018-10-23","close":6319.1738},{"date":"2018-10-24","close":6208.6987},{"date":"2018-10-25","close":5788.8936},{"date":"2018-10-26","close":4772.5229},{"date":"2018-10-29","close":4993.4731},{"date":"2018-10-30","close":5081.853},{"date":"2018-10-31","close":5059.7583},{"date":"2018-11-01","close":4971.3779},{"date":"2018-11-02","close":4905.0933},{"date":"2018-11-05","close":5214.4233},{"date":"2018-11-06","close":5214.4233},{"date":"2018-11-07","close":5037.6631},{"date":"2018-11-08","close":5103.9482},{"date":"2018-11-09","close":4993.4731},{"date":"2018-11-12","close":4971.3779},{"date":"2018-11-13","close":4728.333},{"date":"2018-11-14","close":4507.3828},{"date":"2018-11-15","close":4414.584},{"date":"2018-11-16","close":4410.1646},{"date":"2018-11-19","close":4507.3828},{"date":"2018-11-20","close":3875.4653},{"date":"2018-11-21","close":3844.5325},{"date":"2018-11-22","close":3579.3923},{"date":"2018-11-23","close":3437.9841},{"date":"2018-11-26","close":3495.4312},{"date":"2018-11-27","close":3614.7444},{"date":"2018-11-28","close":3583.8113},{"date":"2018-11-29","close":3601.4873},{"date":"2018-11-30","close":3548.4592},{"date":"2018-12-03","close":3623.5823},{"date":"2018-12-04","close":3769.4094},{"date":"2018-12-05","close":4251.0806},{"date":"2018-12-06","close":4419.0029},{"date":"2018-12-07","close":4441.0977},{"date":"2018-12-10","close":4405.7456},{"date":"2018-12-11","close":4056.6445},{"date":"2018-12-12","close":4052.2256},{"date":"2018-12-13","close":4242.2427},{"date":"2018-12-14","close":4087.5776},{"date":"2018-12-17","close":4175.9575},{"date":"2018-12-18","close":3950.5884},{"date":"2018-12-19","close":3950.5884},{"date":"2018-12-20","close":3809.1804},{"date":"2018-12-21","close":3818.0183},{"date":"2018-12-24","close":3853.3704},{"date":"2018-12-26","close":3906.3984},{"date":"2018-12-27","close":3919.6555},{"date":"2018-12-28","close":3985.9404},{"date":"2019-01-02","close":4074.3206},{"date":"2019-01-03","close":4021.2925},{"date":"2019-01-04","close":4061.0635},{"date":"2019-01-07","close":4065.4827},{"date":"2019-01-08","close":4034.5496},{"date":"2019-01-09","close":3972.6836},{"date":"2019-01-10","close":4021.2925},{"date":"2019-01-11","close":4021.2925},{"date":"2019-01-14","close":4016.8735},{"date":"2019-01-15","close":3977.1025},{"date":"2019-01-16","close":3977.1025},{"date":"2019-01-17","close":3946.1694},{"date":"2019-01-18","close":3959.4265},{"date":"2019-01-21","close":3950.5884},{"date":"2019-01-22","close":2938.637},{"date":"2019-01-23","close":2496.7366},{"date":"2019-01-24","close":2549.7646},{"date":"2019-01-25","close":2532.0886},{"date":"2019-01-28","close":2527.6697},{"date":"2019-01-29","close":2390.6804},{"date":"2019-01-30","close":2434.8706},{"date":"2019-01-31","close":2284.6245},{"date":"2019-02-01","close":2262.5295},{"date":"2019-02-07","close":2213.9204},{"date":"2019-02-08","close":2240.4343},{"date":"2019-02-11","close":2319.9766},{"date":"2019-02-12","close":2381.8425},{"date":"2019-02-13","close":2885.6089},{"date":"2019-02-14","close":2960.7319},{"date":"2019-02-15","close":2761.8767},{"date":"2019-02-18","close":3256.8049},{"date":"2019-02-19","close":3362.8611},{"date":"2019-02-20","close":2973.9888},{"date":"2019-02-21","close":3186.1011},{"date":"2019-02-22","close":3186.1011},{"date":"2019-02-25","close":3150.749},{"date":"2019-02-26","close":3009.3408},{"date":"2019-02-27","close":3186.1011},{"date":"2019-02-28","close":3004.9219},{"date":"2019-03-04","close":3049.1118},{"date":"2019-03-05","close":3022.5979},{"date":"2019-03-06","close":3110.978},{"date":"2019-03-07","close":3027.0168},{"date":"2019-03-08","close":2978.408},{"date":"2019-03-11","close":2996.084},{"date":"2019-03-12","close":3075.626},{"date":"2019-03-13","close":3137.4919},{"date":"2019-03-14","close":3336.3472},{"date":"2019-03-15","close":3088.8831},{"date":"2019-03-18","close":3119.8159},{"date":"2019-03-19","close":2960.7319},{"date":"2019-03-20","close":2103.4453},{"date":"2019-03-21","close":2152.0544},{"date":"2019-03-22","close":2739.7817},{"date":"2019-03-25","close":3088.8831},{"date":"2019-03-26","close":3172.844},{"date":"2019-03-27","close":3093.302},{"date":"2019-03-28","close":2969.5698},{"date":"2019-03-29","close":2881.1897},{"date":"2019-04-01","close":3031.4358},{"date":"2019-04-02","close":3093.302},{"date":"2019-04-03","close":3080.0449},{"date":"2019-04-04","close":3194.939},{"date":"2019-04-05","close":3093.302},{"date":"2019-04-08","close":3119.8159},{"date":"2019-04-09","close":3133.073},{"date":"2019-04-10","close":3181.6819},{"date":"2019-04-11","close":3181.6819},{"date":"2019-04-12","close":3141.9109},{"date":"2019-04-15","close":3292.157},{"date":"2019-04-16","close":3221.4531},{"date":"2019-04-17","close":3159.5869},{"date":"2019-04-18","close":3208.196},{"date":"2019-04-19","close":3225.8721},{"date":"2019-04-22","close":3155.168},{"date":"2019-04-23","close":3133.073},{"date":"2019-04-24","close":3057.95},{"date":"2019-04-25","close":2943.0559},{"date":"2019-04-26","close":2898.8657},{"date":"2019-04-29","close":2960.7319},{"date":"2019-04-30","close":3035.855},{"date":"2019-05-02","close":3186.1011},{"date":"2019-05-03","close":3208.196},{"date":"2019-05-07","close":3115.397},{"date":"2019-05-08","close":3035.855},{"date":"2019-05-09","close":2916.5417},{"date":"2019-05-10","close":2934.2178},{"date":"2019-05-13","close":2819.3237},{"date":"2019-05-14","close":2700.0107},{"date":"2019-05-15","close":2775.1338},{"date":"2019-05-16","close":2739.7817},{"date":"2019-05-17","close":2598.3735},{"date":"2019-05-20","close":2364.1665},{"date":"2019-05-21","close":2792.8098},{"date":"2019-05-22","close":2611.6306},{"date":"2019-05-23","close":2585.1167},{"date":"2019-05-24","close":2439.2896},{"date":"2019-05-27","close":2258.1104},{"date":"2019-05-28","close":2302.3005},{"date":"2019-05-29","close":2324.3955},{"date":"2019-05-30","close":2311.1384},{"date":"2019-05-31","close":2430.4514},{"date":"2019-06-03","close":2417.1946},{"date":"2019-06-04","close":2439.2896},{"date":"2019-06-05","close":2474.6416},{"date":"2019-06-07","close":2797.2288},{"date":"2019-06-10","close":3053.531},{"date":"2019-06-11","close":2832.5808},{"date":"2019-06-12","close":2828.1619},{"date":"2019-06-13","close":2722.1057},{"date":"2019-06-14","close":2673.4966},{"date":"2019-06-17","close":2651.4016},{"date":"2019-06-18","close":2611.6306},{"date":"2019-06-19","close":2616.0496},{"date":"2019-06-20","close":2673.4966},{"date":"2019-06-21","close":2651.4016},{"date":"2019-06-24","close":2598.3735},{"date":"2019-06-25","close":2611.6306},{"date":"2019-06-26","close":2620.4688},{"date":"2019-06-27","close":2646.9827},{"date":"2019-06-28","close":2607.2117},{"date":"2019-07-01","close":2571.8596},{"date":"2019-07-02","close":2452.5466},{"date":"2019-07-03","close":2448.1274},{"date":"2019-07-04","close":2585.1167},{"date":"2019-07-05","close":2558.6025},{"date":"2019-07-08","close":2434.8706},{"date":"2019-07-09","close":2470.2227},{"date":"2019-07-10","close":2443.7085},{"date":"2019-07-11","close":2443.7085},{"date":"2019-07-12","close":2456.9656},{"date":"2019-07-15","close":2430.4514},{"date":"2019-07-16","close":2408.3564},{"date":"2019-07-17","close":2373.0044},{"date":"2019-07-18","close":2386.2615},{"date":"2019-07-19","close":2474.6416},{"date":"2019-07-22","close":2589.5356},{"date":"2019-07-23","close":2549.7646},{"date":"2019-07-24","close":2386.2615},{"date":"2019-07-25","close":2302.3005},{"date":"2019-07-26","close":2302.3005},{"date":"2019-07-29","close":2302.3005},{"date":"2019-07-30","close":2302.3005},{"date":"2019-07-31","close":2302.3005},{"date":"2019-08-01","close":2302.3005},{"date":"2019-08-02","close":2302.3005},{"date":"2019-08-05","close":2302.3005},{"date":"2019-08-06","close":2302.3005},{"date":"2019-08-07","close":2302.3005},{"date":"2019-08-08","close":2302.3005},{"date":"2019-08-09","close":2302.3005},{"date":"2019-08-12","close":2302.3005},{"date":"2019-08-13","close":2302.3005},{"date":"2019-08-14","close":2302.3005},{"date":"2019-08-16","close":2302.3005},{"date":"2019-08-19","close":2068.0933},{"date":"2019-08-20","close":2068.0933},{"date":"2019-08-21","close":2297.8813},{"date":"2019-08-22","close":2302.3005},{"date":"2019-08-23","close":2262.5295},{"date":"2019-08-26","close":2107.8643},{"date":"2019-08-27","close":2129.9592},{"date":"2019-08-28","close":2121.1213},{"date":"2019-08-29","close":2236.0154},{"date":"2019-08-30","close":2205.0823},{"date":"2019-09-02","close":2182.9873},{"date":"2019-09-03","close":2178.5684},{"date":"2019-09-04","close":2174.1494},{"date":"2019-09-05","close":2121.1213},{"date":"2019-09-06","close":2094.6074},{"date":"2019-09-09","close":2019.4843},{"date":"2019-09-10","close":2050.4172},{"date":"2019-09-11","close":2125.5403},{"date":"2019-09-16","close":2125.5403},{"date":"2019-09-17","close":2152.0544},{"date":"2019-09-18","close":2090.1882},{"date":"2019-09-19","close":2045.9983},{"date":"2019-09-20","close":2006.2273},{"date":"2019-09-23","close":2023.9033},{"date":"2019-09-24","close":2006.2273},{"date":"2019-09-25","close":1992.9702},{"date":"2019-09-26","close":1966.4562},{"date":"2019-09-27","close":1939.9423},{"date":"2019-09-30","close":1855.9812},{"date":"2019-10-01","close":1935.5232},{"date":"2019-10-02","close":1948.7803},{"date":"2019-10-04","close":1900.1711},{"date":"2019-10-07","close":1864.8192},{"date":"2019-10-08","close":2099.0264},{"date":"2019-10-10","close":2107.8643},{"date":"2019-10-11","close":2138.7974},{"date":"2019-10-14","close":2068.0933},{"date":"2019-10-15","close":2015.0653},{"date":"2019-10-16","close":2099.0264},{"date":"2019-10-17","close":2045.9983},{"date":"2019-10-18","close":2059.2554},{"date":"2019-10-21","close":2110.0},{"date":"2019-10-22","close":2205.0},{"date":"2019-10-23","close":2210.0},{"date":"2019-10-24","close":2135.0},{"date":"2019-10-25","close":2070.0},{"date":"2019-10-28","close":1930.0},{"date":"2019-10-29","close":1750.0},{"date":"2019-10-30","close":1905.0},{"date":"2019-10-31","close":2035.0},{"date":"2019-11-01","close":2045.0},{"date":"2019-11-04","close":2390.0},{"date":"2019-11-05","close":2500.0},{"date":"2019-11-06","close":2630.0},{"date":"2019-11-07","close":2630.0},{"date":"2019-11-08","close":2700.0},{"date":"2019-11-11","close":2650.0},{"date":"2019-11-12","close":2210.0},{"date":"2019-11-13","close":2150.0},{"date":"2019-11-14","close":2295.0},{"date":"2019-11-15","close":2365.0},{"date":"2019-11-18","close":2270.0},{"date":"2019-11-19","close":2180.0},{"date":"2019-11-20","close":2380.0},{"date":"2019-11-21","close":2280.0},{"date":"2019-11-22","close":2400.0},{"date":"2019-11-25","close":2450.0},{"date":"2019-11-26","close":2490.0},{"date":"2019-11-27","close":2250.0},{"date":"2019-11-28","close":2265.0},{"date":"2019-11-29","close":2145.0},{"date":"2019-12-02","close":2170.0},{"date":"2019-12-03","close":2340.0},{"date":"2019-12-04","close":2370.0},{"date":"2019-12-05","close":2370.0},{"date":"2019-12-06","close":2155.0},{"date":"2019-12-09","close":1850.0},{"date":"2019-12-10","close":1870.0},{"date":"2019-12-11","close":1900.0},{"date":"2019-12-12","close":1925.0},{"date":"2019-12-13","close":2185.0},{"date":"2019-12-16","close":2190.0},{"date":"2019-12-17","close":2150.0},{"date":"2019-12-18","close":1900.0},{"date":"2019-12-19","close":1810.0},{"date":"2019-12-20","close":1860.0},{"date":"2019-12-23","close":1780.0},{"date":"2019-12-24","close":1770.0},{"date":"2019-12-26","close":1785.0},{"date":"2019-12-27","close":1860.0},{"date":"2019-12-30","close":1845.0},{"date":"2020-01-02","close":1860.0},{"date":"2020-01-03","close":1880.0},{"date":"2020-01-06","close":1885.0},{"date":"2020-01-07","close":1885.0},{"date":"2020-01-08","close":1840.0},{"date":"2020-01-09","close":1880.0},{"date":"2020-01-10","close":1910.0},{"date":"2020-01-13","close":2000.0},{"date":"2020-01-14","close":2295.0},{"date":"2020-01-15","close":2400.0},{"date":"2020-01-16","close":2410.0},{"date":"2020-01-17","close":2480.0},{"date":"2020-01-20","close":2435.0},{"date":"2020-01-21","close":2430.0},{"date":"2020-01-22","close":2365.0},{"date":"2020-01-23","close":2270.0},{"date":"2020-01-28","close":2095.0},{"date":"2020-01-29","close":2140.0},{"date":"2020-01-30","close":2185.0},{"date":"2020-01-31","close":2165.0},{"date":"2020-02-03","close":2130.0},{"date":"2020-02-04","close":2155.0},{"date":"2020-02-05","close":2245.0},{"date":"2020-02-06","close":2185.0},{"date":"2020-02-07","close":2060.0},{"date":"2020-02-10","close":1980.0},{"date":"2020-02-11","close":2000.0},{"date":"2020-02-12","close":1970.0},{"date":"2020-02-13","close":2060.0},{"date":"2020-02-14","close":2135.0},{"date":"2020-02-17","close":2200.0},{"date":"2020-02-18","close":2335.0},{"date":"2020-02-19","close":2315.0},{"date":"2020-02-20","close":2315.0},{"date":"2020-02-21","close":2130.0},{"date":"2020-02-24","close":2000.0},{"date":"2020-02-25","close":1900.0},{"date":"2020-02-26","close":1980.0},{"date":"2020-02-27","close":1845.0},{"date":"2020-02-28","close":1830.0},{"date":"2020-03-02","close":1825.0},{"date":"2020-03-03","close":1940.0},{"date":"2020-03-04","close":2180.0},{"date":"2020-03-05","close":2210.0},{"date":"2020-03-06","close":2140.0},{"date":"2020-03-09","close":2140.0},{"date":"2020-03-10","close":2155.0},{"date":"2020-03-11","close":2125.0},{"date":"2020-03-12","close":2065.0},{"date":"2020-03-13","close":1845.0},{"date":"2020-03-16","close":1690.0},{"date":"2020-03-17","close":1350.0},{"date":"2020-03-18","close":1225.0},{"date":"2020-03-19","close":1290.0},{"date":"2020-03-20","close":1235.0},{"date":"2020-03-23","close":990.0},{"date":"2020-03-24","close":1000.0},{"date":"2020-03-25","close":1300.0},{"date":"2020-03-26","close":1620.0},{"date":"2020-03-27","close":1585.0},{"date":"2020-03-30","close":1490.0},{"date":"2020-03-31","close":1420.0},{"date":"2020-04-01","close":1385.0},{"date":"2020-04-02","close":1410.0},{"date":"2020-04-03","close":1380.0},{"date":"2020-04-06","close":1400.0},{"date":"2020-04-07","close":1700.0},{"date":"2020-04-08","close":1695.0},{"date":"2020-04-09","close":1695.0},{"date":"2020-04-10","close":1640.0},{"date":"2020-04-13","close":1620.0},{"date":"2020-04-14","close":1660.0},{"date":"2020-04-16","close":1670.0},{"date":"2020-04-17","close":1810.0},{"date":"2020-04-20","close":1775.0},{"date":"2020-04-21","close":1710.0},{"date":"2020-04-22","close":1700.0},{"date":"2020-04-23","close":1675.0},{"date":"2020-04-24","close":1745.0},{"date":"2020-04-27","close":1745.0},{"date":"2020-04-28","close":1720.0},{"date":"2020-04-29","close":1675.0},{"date":"2020-05-04","close":1725.0},{"date":"2020-05-06","close":1740.0},{"date":"2020-05-07","close":1775.0},{"date":"2020-05-08","close":1750.0},{"date":"2020-05-11","close":1775.0},{"date":"2020-05-12","close":1755.0},{"date":"2020-05-13","close":1705.0},{"date":"2020-05-14","close":1655.0},{"date":"2020-05-15","close":1610.0},{"date":"2020-05-18","close":1630.0},{"date":"2020-05-19","close":1615.0},{"date":"2020-05-20","close":1670.0},{"date":"2020-05-21","close":1630.0},{"date":"2020-05-22","close":1525.0},{"date":"2020-05-25","close":1520.0},{"date":"2020-05-26","close":1525.0},{"date":"2020-05-27","close":1440.0},{"date":"2020-05-28","close":1430.0},{"date":"2020-05-29","close":1500.0},{"date":"2020-06-01","close":1485.0},{"date":"2020-06-02","close":1470.0},{"date":"2020-06-03","close":1445.0},{"date":"2020-06-04","close":1445.0},{"date":"2020-06-05","close":1390.0},{"date":"2020-06-08","close":1430.0},{"date":"2020-06-09","close":1410.0},{"date":"2020-06-10","close":1400.0},{"date":"2020-06-11","close":1370.0},{"date":"2020-06-12","close":1350.0},{"date":"2020-06-15","close":1320.0},{"date":"2020-06-16","close":1285.0},{"date":"2020-06-17","close":1305.0},{"date":"2020-06-18","close":1325.0},{"date":"2020-06-19","close":1505.0},{"date":"2020-06-22","close":1385.0},{"date":"2020-06-23","close":1395.0},{"date":"2020-06-24","close":1395.0},{"date":"2020-06-25","close":1365.0},{"date":"2020-06-26","close":1350.0},{"date":"2020-06-29","close":1300.0},{"date":"2020-06-30","close":1340.0},{"date":"2020-07-01","close":1300.0},{"date":"2020-07-02","close":1305.0},{"date":"2020-07-03","close":1295.0},{"date":"2020-07-06","close":1290.0},{"date":"2020-07-07","close":1285.0},{"date":"2020-07-08","close":1285.0},{"date":"2020-07-09","close":1275.0},{"date":"2020-07-10","close":1275.0},{"date":"2020-07-13","close":1320.0},{"date":"2020-07-14","close":1320.0},{"date":"2020-07-15","close":1305.0},{"date":"2020-07-16","close":1295.0},{"date":"2020-07-17","close":1290.0},{"date":"2020-07-20","close":1310.0},{"date":"2020-07-21","close":1290.0},{"date":"2020-07-22","close":1285.0},{"date":"2020-07-23","close":1265.0},{"date":"2020-07-24","close":1250.0},{"date":"2020-07-27","close":1250.0},{"date":"2020-07-28","close":1240.0},{"date":"2020-07-29","close":1270.0},{"date":"2020-07-30","close":1310.0},{"date":"2020-07-31","close":1285.0},{"date":"2020-08-03","close":1220.0},{"date":"2020-08-04","close":1220.0},{"date":"2020-08-05","close":1205.0},{"date":"2020-08-06","close":1215.0},{"date":"2020-08-07","close":1195.0},{"date":"2020-08-10","close":1280.0},{"date":"2020-08-11","close":1225.0},{"date":"2020-08-12","close":1260.0},{"date":"2020-08-13","close":1260.0},{"date":"2020-08-14","close":1230.0},{"date":"2020-08-18","close":1270.0},{"date":"2020-08-19","close":1380.0},{"date":"2020-08-20","close":1515.0},{"date":"2020-08-21","close":1530.0},{"date":"2020-08-24","close":1460.0},{"date":"2020-08-25","close":1505.0},{"date":"2020-08-26","close":1500.0},{"date":"2020-08-27","close":1520.0},{"date":"2020-08-28","close":1505.0},{"date":"2020-08-31","close":1490.0},{"date":"2020-09-01","close":1390.0},{"date":"2020-09-02","close":1455.0},{"date":"2020-09-03","close":1485.0},{"date":"2020-09-04","close":1420.0},{"date":"2020-09-07","close":1375.0},{"date":"2020-09-08","close":1480.0},{"date":"2020-09-09","close":1445.0},{"date":"2020-09-10","close":1460.0},{"date":"2020-09-11","close":1525.0},{"date":"2020-09-14","close":1495.0},{"date":"2020-09-15","close":1485.0},{"date":"2020-09-16","close":1475.0},{"date":"2020-09-17","close":1500.0},{"date":"2020-09-18","close":1490.0},{"date":"2020-09-21","close":1460.0},{"date":"2020-09-22","close":1630.0},{"date":"2020-09-23","close":1665.0},{"date":"2020-09-24","close":1530.0},{"date":"2020-09-25","close":1630.0},{"date":"2020-09-28","close":1740.0},{"date":"2020-09-29","close":1915.0},{"date":"2020-10-05","close":1745.0},{"date":"2020-10-06","close":1825.0},{"date":"2020-10-07","close":2025.0},{"date":"2020-10-08","close":1950.0},{"date":"2020-10-12","close":1905.0},{"date":"2020-10-13","close":1900.0},{"date":"2020-10-14","close":1855.0},{"date":"2020-10-15","close":1805.0},{"date":"2020-10-16","close":1820.0},{"date":"2020-10-19","close":1735.0},{"date":"2020-10-20","close":1640.0},{"date":"2020-10-21","close":1665.0},{"date":"2020-10-22","close":1555.0},{"date":"2020-10-23","close":1585.0},{"date":"2020-10-26","close":1530.0},{"date":"2020-10-27","close":1525.0},{"date":"2020-10-28","close":1620.0},{"date":"2020-10-29","close":1615.0},{"date":"2020-10-30","close":1515.0},{"date":"2020-11-02","close":1520.0},{"date":"2020-11-03","close":1535.0},{"date":"2020-11-04","close":1585.0},{"date":"2020-11-05","close":1535.0},{"date":"2020-11-06","close":1545.0},{"date":"2020-11-09","close":1585.0},{"date":"2020-11-10","close":1595.0},{"date":"2020-11-11","close":1550.0},{"date":"2020-11-12","close":1540.0},{"date":"2020-11-13","close":1500.0},{"date":"2020-11-16","close":1525.0},{"date":"2020-11-17","close":1495.0},{"date":"2020-11-18","close":1510.0},{"date":"2020-11-19","close":1500.0},{"date":"2020-11-20","close":1520.0},{"date":"2020-11-23","close":1500.0},{"date":"2020-11-24","close":1490.0},{"date":"2020-11-25","close":1535.0},{"date":"2020-11-26","close":1500.0},{"date":"2020-11-27","close":1520.0},{"date":"2020-11-30","close":1570.0},{"date":"2020-12-01","close":1860.0},{"date":"2020-12-02","close":1850.0},{"date":"2020-12-03","close":1880.0},{"date":"2020-12-04","close":1910.0},{"date":"2020-12-07","close":1870.0},{"date":"2020-12-08","close":1705.0},{"date":"2020-12-09","close":1775.0},{"date":"2020-12-10","close":1750.0},{"date":"2020-12-11","close":1730.0},{"date":"2020-12-14","close":1685.0},{"date":"2020-12-15","close":1670.0},{"date":"2020-12-16","close":1740.0},{"date":"2020-12-17","close":1720.0},{"date":"2020-12-18","close":1745.0},{"date":"2020-12-21","close":1870.0},{"date":"2020-12-22","close":1735.0},{"date":"2020-12-23","close":1680.0},{"date":"2020-12-24","close":1580.0},{"date":"2020-12-28","close":1600.0},{"date":"2020-12-29","close":1670.0},{"date":"2020-12-30","close":1650.0},{"date":"2021-01-04","close":1700.0},{"date":"2021-01-05","close":1700.0},{"date":"2021-01-06","close":1650.0},{"date":"2021-01-07","close":1625.0},{"date":"2021-01-08","close":1585.0},{"date":"2021-01-11","close":1505.0},{"date":"2021-01-12","close":1540.0},{"date":"2021-01-13","close":1505.0},{"date":"2021-01-14","close":1520.0},{"date":"2021-01-15","close":1490.0},{"date":"2021-01-18","close":1460.0},{"date":"2021-01-19","close":1400.0},{"date":"2021-01-20","close":1425.0},{"date":"2021-01-21","close":1435.0},{"date":"2021-01-22","close":1410.0},{"date":"2021-01-25","close":1460.0},{"date":"2021-01-26","close":1425.0},{"date":"2021-01-27","close":1345.0},{"date":"2021-01-28","close":1330.0},{"date":"2021-01-29","close":1300.0},{"date":"2021-02-01","close":1310.0},{"date":"2021-02-02","close":1410.0},{"date":"2021-02-03","close":1390.0},{"date":"2021-02-04","close":1430.0},{"date":"2021-02-05","close":1475.0},{"date":"2021-02-08","close":1565.0},{"date":"2021-02-09","close":1525.0},{"date":"2021-02-10","close":1490.0},{"date":"2021-02-15","close":1535.0},{"date":"2021-02-16","close":1500.0},{"date":"2021-02-17","close":1520.0},{"date":"2021-02-18","close":1495.0},{"date":"2021-02-19","close":1480.0},{"date":"2021-02-22","close":1470.0},{"date":"2021-02-23","close":1465.0},{"date":"2021-02-24","close":1385.0},{"date":"2021-02-25","close":1400.0},{"date":"2021-02-26","close":1365.0},{"date":"2021-03-02","close":1380.0},{"date":"2021-03-03","close":1375.0},{"date":"2021-03-04","close":1385.0},{"date":"2021-03-05","close":1385.0},{"date":"2021-03-08","close":1440.0},{"date":"2021-03-09","close":1410.0},{"date":"2021-03-10","close":1410.0},{"date":"2021-03-11","close":1395.0},{"date":"2021-03-12","close":1390.0},{"date":"2021-03-15","close":1360.0},{"date":"2021-03-16","close":1340.0},{"date":"2021-03-17","close":1320.0},{"date":"2021-03-18","close":1350.0},{"date":"2021-03-19","close":1460.0},{"date":"2021-03-22","close":1485.0},{"date":"2021-03-23","close":1475.0},{"date":"2021-03-24","close":1445.0},{"date":"2021-03-25","close":1455.0},{"date":"2021-03-26","close":1460.0},{"date":"2021-03-29","close":1480.0},{"date":"2021-03-30","close":1470.0},{"date":"2021-03-31","close":1510.0},{"date":"2021-04-01","close":1500.0},{"date":"2021-04-02","close":1465.0},{"date":"2021-04-05","close":1440.0},{"date":"2021-04-06","close":1390.0},{"date":"2021-04-07","close":1450.0},{"date":"2021-04-08","close":1575.0},{"date":"2021-04-09","close":1515.0},{"date":"2021-04-12","close":1510.0},{"date":"2021-04-13","close":1550.0},{"date":"2021-04-14","close":1510.0},{"date":"2021-04-15","close":1485.0},{"date":"2021-04-16","close":1505.0},{"date":"2021-04-19","close":1505.0},{"date":"2021-04-20","close":1500.0},{"date":"2021-04-21","close":1470.0},{"date":"2021-04-22","close":1470.0},{"date":"2021-04-23","close":1515.0},{"date":"2021-04-26","close":1525.0},{"date":"2021-04-27","close":1530.0},{"date":"2021-04-28","close":1490.0},{"date":"2021-04-29","close":1475.0},{"date":"2021-04-30","close":1330.0},{"date":"2021-05-03","close":1260.0},{"date":"2021-05-04","close":1250.0},{"date":"2021-05-06","close":1250.0},{"date":"2021-05-07","close":1245.0},{"date":"2021-05-10","close":1320.0},{"date":"2021-05-11","close":1350.0},{"date":"2021-05-12","close":1320.0},{"date":"2021-05-13","close":1290.0},{"date":"2021-05-14","close":1265.0},{"date":"2021-05-17","close":1230.0},{"date":"2021-05-18","close":1260.0},{"date":"2021-05-20","close":1230.0},{"date":"2021-05-21","close":1220.0},{"date":"2021-05-24","close":1210.0},{"date":"2021-05-25","close":1220.0},{"date":"2021-05-26","close":1260.0},{"date":"2021-05-27","close":1295.0},{"date":"2021-05-28","close":1305.0},{"date":"2021-05-31","close":1275.0},{"date":"2021-06-01","close":1235.0},{"date":"2021-06-02","close":1235.0},{"date":"2021-06-03","close":1295.0},{"date":"2021-06-04","close":1290.0},{"date":"2021-06-07","close":1310.0},{"date":"2021-06-08","close":1325.0},{"date":"2021-06-09","close":1305.0},{"date":"2021-06-10","close":1280.0},{"date":"2021-06-11","close":1290.0},{"date":"2021-06-14","close":1325.0},{"date":"2021-06-15","close":1345.0},{"date":"2021-06-16","close":1375.0},{"date":"2021-06-17","close":1360.0},{"date":"2021-06-18","close":1335.0},{"date":"2021-06-21","close":1290.0},{"date":"2021-06-22","close":1290.0},{"date":"2021-06-23","close":1305.0},{"date":"2021-06-24","close":1290.0},{"date":"2021-06-25","close":1265.0},{"date":"2021-06-28","close":1360.0},{"date":"2021-06-29","close":1380.0},{"date":"2021-06-30","close":1370.0},{"date":"2021-07-01","close":1330.0},{"date":"2021-07-02","close":1340.0},{"date":"2021-07-05","close":1385.0},{"date":"2021-07-06","close":1395.0},{"date":"2021-07-07","close":1395.0},{"date":"2021-07-08","close":1350.0},{"date":"2021-07-09","close":1365.0},{"date":"2021-07-12","close":1355.0},{"date":"2021-07-13","close":1370.0},{"date":"2021-07-14","close":1385.0},{"date":"2021-07-15","close":1450.0},{"date":"2021-07-16","close":1525.0},{"date":"2021-07-19","close":1555.0},{"date":"2021-07-20","close":1500.0},{"date":"2021-07-21","close":1420.0},{"date":"2021-07-22","close":1400.0},{"date":"2021-07-23","close":1380.0},{"date":"2021-07-26","close":1495.0},{"date":"2021-07-27","close":1570.0},{"date":"2021-07-28","close":1420.0},{"date":"2021-07-29","close":1630.0},{"date":"2021-07-30","close":1480.0},{"date":"2021-08-02","close":1470.0},{"date":"2021-08-03","close":1410.0},{"date":"2021-08-04","close":1425.0},{"date":"2021-08-05","close":1435.0},{"date":"2021-08-06","close":1420.0},{"date":"2021-08-09","close":1350.0},{"date":"2021-08-10","close":1355.0},{"date":"2021-08-11","close":1325.0},{"date":"2021-08-12","close":1335.0},{"date":"2021-08-13","close":1295.0},{"date":"2021-08-17","close":1335.0},{"date":"2021-08-18","close":1335.0},{"date":"2021-08-19","close":1360.0},{"date":"2021-08-20","close":1445.0},{"date":"2021-08-23","close":1500.0},{"date":"2021-08-24","close":1475.0},{"date":"2021-08-25","close":1470.0},{"date":"2021-08-26","close":1610.0},{"date":"2021-08-27","close":1685.0},{"date":"2021-08-30","close":1570.0},{"date":"2021-08-31","close":1670.0},{"date":"2021-09-01","close":1615.0},{"date":"2021-09-02","close":1570.0},{"date":"2021-09-03","close":1590.0},{"date":"2021-09-06","close":1365.0},{"date":"2021-09-07","close":1425.0},{"date":"2021-09-08","close":1430.0},{"date":"2021-09-09","close":1370.0},{"date":"2021-09-10","close":1370.0},{"date":"2021-09-13","close":1395.0},{"date":"2021-09-14","close":1395.0},{"date":"2021-09-15","close":1370.0},{"date":"2021-09-16","close":1405.0},{"date":"2021-09-17","close":1440.0},{"date":"2021-09-23","close":1425.0},{"date":"2021-09-24","close":1440.0},{"date":"2021-09-27","close":1435.0},{"date":"2021-09-28","close":1400.0},{"date":"2021-09-29","close":1335.0},{"date":"2021-09-30","close":1370.0},{"date":"2021-10-01","close":1415.0},{"date":"2021-10-05","close":1420.0},{"date":"2021-10-06","close":1425.0},{"date":"2021-10-07","close":1405.0},{"date":"2021-10-08","close":1375.0},{"date":"2021-10-12","close":1400.0},{"date":"2021-10-13","close":1345.0},{"date":"2021-10-14","close":1310.0},{"date":"2021-10-15","close":1305.0},{"date":"2021-10-18","close":1285.0},{"date":"2021-10-19","close":1270.0},{"date":"2021-10-20","close":1270.0},{"date":"2021-10-21","close":1265.0},{"date":"2021-10-22","close":1260.0},{"date":"2021-10-25","close":1250.0},{"date":"2021-10-26","close":1365.0},{"date":"2021-10-27","close":1270.0},{"date":"2021-10-28","close":1300.0},{"date":"2021-10-29","close":1315.0},{"date":"2021-11-01","close":1305.0},{"date":"2021-11-02","close":1435.0},{"date":"2021-11-03","close":1400.0},{"date":"2021-11-04","close":1360.0},{"date":"2021-11-05","close":1355.0},{"date":"2021-11-08","close":1295.0},{"date":"2021-11-09","close":1300.0},{"date":"2021-11-10","close":1350.0},{"date":"2021-11-11","close":1265.0},{"date":"2021-11-12","close":1295.0},{"date":"2021-11-15","close":1340.0},{"date":"2021-11-16","close":1370.0},{"date":"2021-11-17","close":1380.0},{"date":"2021-11-18","close":1430.0},{"date":"2021-11-19","close":1390.0},{"date":"2021-11-22","close":1330.0},{"date":"2021-11-23","close":1295.0},{"date":"2021-11-24","close":1290.0},{"date":"2021-11-25","close":1280.0},{"date":"2021-11-26","close":1190.0},{"date":"2021-11-29","close":1180.0},{"date":"2021-11-30","close":1225.0},{"date":"2021-12-01","close":1190.0},{"date":"2021-12-02","close":1155.0},{"date":"2021-12-03","close":1230.0},{"date":"2021-12-06","close":1185.0},{"date":"2021-12-07","close":1200.0},{"date":"2021-12-08","close":1190.0},{"date":"2021-12-09","close":1185.0},{"date":"2021-12-10","close":1135.0},{"date":"2021-12-13","close":1150.0},{"date":"2021-12-14","close":1125.0},{"date":"2021-12-15","close":1150.0},{"date":"2021-12-16","close":1065.0},{"date":"2021-12-17","close":1055.0},{"date":"2021-12-20","close":992.0},{"date":"2021-12-21","close":981.0},{"date":"2021-12-22","close":956.0},{"date":"2021-12-23","close":952.0},{"date":"2021-12-24","close":926.0},{"date":"2021-12-27","close":926.0},{"date":"2021-12-28","close":911.0},{"date":"2021-12-29","close":921.0},{"date":"2021-12-30","close":930.0},{"date":"2022-01-03","close":947.0},{"date":"2022-01-04","close":1060.0},{"date":"2022-01-05","close":1000.0},{"date":"2022-01-06","close":1055.0},{"date":"2022-01-07","close":1035.0},{"date":"2022-01-10","close":1000.0},{"date":"2022-01-11","close":980.0},{"date":"2022-01-12","close":991.0},{"date":"2022-01-13","close":980.0},{"date":"2022-01-14","close":1020.0},{"date":"2022-01-17","close":1140.0},{"date":"2022-01-18","close":1170.0},{"date":"2022-01-19","close":1140.0},{"date":"2022-01-20","close":1030.0},{"date":"2022-01-21","close":1015.0},{"date":"2022-01-24","close":999.0},{"date":"2022-01-25","close":936.0},{"date":"2022-01-26","close":936.0},{"date":"2022-01-27","close":926.0},{"date":"2022-01-28","close":960.0},{"date":"2022-02-03","close":1010.0},{"date":"2022-02-04","close":1075.0},{"date":"2022-02-07","close":1175.0},{"date":"2022-02-08","close":1175.0},{"date":"2022-02-09","close":1175.0},{"date":"2022-02-10","close":1145.0},{"date":"2022-02-11","close":1140.0},{"date":"2022-02-14","close":1145.0},{"date":"2022-02-15","close":1120.0},{"date":"2022-02-16","close":1130.0},{"date":"2022-02-17","close":1125.0},{"date":"2022-02-18","close":1110.0},{"date":"2022-02-21","close":1100.0},{"date":"2022-02-22","close":1100.0},{"date":"2022-02-23","close":1130.0},{"date":"2022-02-24","close":1090.0},{"date":"2022-02-25","close":1075.0},{"date":"2022-02-28","close":1075.0},{"date":"2022-03-02","close":1215.0},{"date":"2022-03-03","close":1215.0},{"date":"2022-03-04","close":1170.0},{"date":"2022-03-07","close":1155.0},{"date":"2022-03-08","close":1150.0},{"date":"2022-03-10","close":1110.0},{"date":"2022-03-11","close":1125.0},{"date":"2022-03-14","close":1085.0},{"date":"2022-03-15","close":1045.0},{"date":"2022-03-16","close":1055.0},{"date":"2022-03-17","close":1055.0},{"date":"2022-03-18","close":1030.0},{"date":"2022-03-21","close":961.0},{"date":"2022-03-22","close":800.0},{"date":"2022-03-23","close":764.0},{"date":"2022-03-24","close":688.0},{"date":"2022-03-25","close":646.0},{"date":"2022-03-28","close":502.0},{"date":"2022-03-29","close":652.0},{"date":"2022-03-30","close":847.0},{"date":"2022-03-31","close":905.0},{"date":"2022-04-01","close":785.0},{"date":"2022-04-04","close":995.0},{"date":"2022-04-05","close":1220.0},{"date":"2022-04-06","close":1175.0},{"date":"2022-04-07","close":1235.0},{"date":"2022-04-08","close":1180.0},{"date":"2022-04-11","close":1200.0},{"date":"2022-04-12","close":1125.0},{"date":"2022-04-13","close":1095.0},{"date":"2022-04-14","close":1215.0},{"date":"2022-04-15","close":1215.0},{"date":"2022-04-18","close":1215.0},{"date":"2022-04-19","close":1220.0},{"date":"2022-04-20","close":1220.0},{"date":"2022-04-21","close":1220.0},{"date":"2022-04-22","close":1175.0},{"date":"2022-04-25","close":1160.0},{"date":"2022-04-26","close":1165.0},{"date":"2022-04-27","close":1160.0},{"date":"2022-04-28","close":1170.0},{"date":"2022-04-29","close":1120.0},{"date":"2022-05-02","close":1125.0},{"date":"2022-05-03","close":1060.0},{"date":"2022-05-04","close":992.0},{"date":"2022-05-06","close":1005.0},{"date":"2022-05-09","close":1080.0},{"date":"2022-05-10","close":1100.0},{"date":"2022-05-11","close":1080.0},{"date":"2022-05-12","close":1035.0},{"date":"2022-05-13","close":1045.0},{"date":"2022-05-16","close":1075.0},{"date":"2022-05-17","close":1095.0},{"date":"2022-05-18","close":1045.0},{"date":"2022-05-19","close":1010.0},{"date":"2022-05-20","close":1015.0},{"date":"2022-05-23","close":1025.0},{"date":"2022-05-24","close":994.0},{"date":"2022-05-25","close":1065.0},{"date":"2022-05-26","close":1040.0},{"date":"2022-05-27","close":1045.0},{"date":"2022-05-30","close":1065.0},{"date":"2022-05-31","close":1070.0},{"date":"2022-06-02","close":1070.0},{"date":"2022-06-03","close":1035.0},{"date":"2022-06-07","close":1015.0},{"date":"2022-06-08","close":1015.0},{"date":"2022-06-09","close":1035.0},{"date":"2022-06-10","close":1020.0},{"date":"2022-06-13","close":999.0},{"date":"2022-06-14","close":973.0},{"date":"2022-06-15","close":990.0},{"date":"2022-06-16","close":999.0},{"date":"2022-06-17","close":1020.0},{"date":"2022-06-20","close":1005.0},{"date":"2022-06-21","close":1030.0},{"date":"2022-06-22","close":1010.0},{"date":"2022-06-23","close":1030.0},{"date":"2022-06-24","close":997.0},{"date":"2022-06-27","close":995.0},{"date":"2022-06-28","close":1055.0},{"date":"2022-06-29","close":1010.0},{"date":"2022-06-30","close":1000.0},{"date":"2022-07-01","close":996.0},{"date":"2022-07-04","close":951.0},{"date":"2022-07-05","close":937.0},{"date":"2022-07-06","close":942.0},{"date":"2022-07-07","close":954.0},{"date":"2022-07-08","close":965.0},{"date":"2022-07-11","close":951.0},{"date":"2022-07-12","close":904.0},{"date":"2022-07-13","close":865.0},{"date":"2022-07-14","close":839.0},{"date":"2022-07-15","close":910.0},{"date":"2022-07-18","close":1065.0},{"date":"2022-07-19","close":1085.0},{"date":"2022-07-20","close":1115.0},{"date":"2022-07-21","close":1040.0},{"date":"2022-07-22","close":1065.0},{"date":"2022-07-25","close":1020.0},{"date":"2022-07-26","close":1020.0},{"date":"2022-07-27","close":1000.0},{"date":"2022-07-28","close":1000.0},{"date":"2022-07-29","close":990.0},{"date":"2022-08-01","close":980.0},{"date":"2022-08-02","close":966.0},{"date":"2022-08-03","close":959.0},{"date":"2022-08-04","close":954.0},{"date":"2022-08-05","close":949.0},{"date":"2022-08-08","close":1020.0},{"date":"2022-08-09","close":1025.0},{"date":"2022-08-10","close":1015.0},{"date":"2022-08-11","close":993.0},{"date":"2022-08-12","close":972.0},{"date":"2022-08-16","close":950.0},{"date":"2022-08-17","close":936.0},{"date":"2022-08-18","close":921.0},{"date":"2022-08-19","close":935.0},{"date":"2022-08-22","close":895.0},{"date":"2022-08-23","close":872.0},{"date":"2022-08-24","close":840.0},{"date":"2022-08-25","close":819.0},{"date":"2022-08-26","close":791.0},{"date":"2022-08-29","close":722.0},{"date":"2022-08-30","close":717.0},{"date":"2022-08-31","close":711.0},{"date":"2022-09-01","close":687.0},{"date":"2022-09-02","close":683.0},{"date":"2022-09-05","close":684.0},{"date":"2022-09-06","close":622.0},{"date":"2022-09-07","close":603.0},{"date":"2022-09-08","close":610.0},{"date":"2022-09-13","close":671.0},{"date":"2022-09-14","close":667.0},{"date":"2022-09-15","close":657.0},{"date":"2022-09-16","close":663.0},{"date":"2022-09-19","close":630.0},{"date":"2022-09-20","close":604.0},{"date":"2022-09-21","close":592.0},{"date":"2022-09-22","close":769.0},{"date":"2022-09-23","close":903.0},{"date":"2022-09-26","close":880.0},{"date":"2022-09-27","close":890.0},{"date":"2022-09-28","close":890.0},{"date":"2022-09-29","close":895.0},{"date":"2022-09-30","close":909.0},{"date":"2022-10-04","close":1035.0},{"date":"2022-10-05","close":1055.0},{"date":"2022-10-06","close":1010.0},{"date":"2022-10-07","close":893.0},{"date":"2022-10-11","close":878.0},{"date":"2022-10-12","close":958.0},{"date":"2022-10-13","close":925.0},{"date":"2022-10-14","close":909.0},{"date":"2022-10-17","close":948.0},{"date":"2022-10-18","close":941.0},{"date":"2022-10-19","close":940.0},{"date":"2022-10-20","close":1000.0},{"date":"2022-10-21","close":906.0},{"date":"2022-10-24","close":924.0},{"date":"2022-10-25","close":933.0},{"date":"2022-10-26","close":933.0},{"date":"2022-10-27","close":937.0},{"date":"2022-10-28","close":952.0},{"date":"2022-10-31","close":907.0},{"date":"2022-11-01","close":893.0},{"date":"2022-11-02","close":831.0},{"date":"2022-11-03","close":831.0},{"date":"2022-11-04","close":801.0},{"date":"2022-11-07","close":781.0},{"date":"2022-11-08","close":810.0},{"date":"2022-11-09","close":804.0},{"date":"2022-11-10","close":786.0},{"date":"2022-11-11","close":802.0},{"date":"2022-11-14","close":790.0},{"date":"2022-11-15","close":809.0},{"date":"2022-11-16","close":797.0},{"date":"2022-11-17","close":791.0},{"date":"2022-11-18","close":758.0},{"date":"2022-11-21","close":706.0},{"date":"2022-11-22","close":701.0},{"date":"2022-11-23","close":696.0},{"date":"2022-11-24","close":701.0},{"date":"2022-11-25","close":687.0},{"date":"2022-11-28","close":685.0},{"date":"2022-11-29","close":682.0},{"date":"2022-11-30","close":676.0},{"date":"2022-12-01","close":662.0},{"date":"2022-12-02","close":737.0},{"date":"2022-12-05","close":698.0},{"date":"2022-12-06","close":664.0},{"date":"2022-12-07","close":628.0},{"date":"2022-12-08","close":627.0},{"date":"2022-12-09","close":644.0},{"date":"2022-12-12","close":625.0},{"date":"2022-12-13","close":624.0},{"date":"2022-12-14","close":638.0},{"date":"2022-12-15","close":651.0},{"date":"2022-12-16","close":637.0},{"date":"2022-12-19","close":662.0},{"date":"2022-12-20","close":708.0},{"date":"2022-12-21","close":681.0},{"date":"2022-12-22","close":648.0},{"date":"2022-12-23","close":613.0},{"date":"2022-12-26","close":621.0},{"date":"2022-12-27","close":624.0},{"date":"2022-12-28","close":600.0},{"date":"2022-12-29","close":603.0},{"date":"2023-01-02","close":630.0},{"date":"2023-01-03","close":628.0},{"date":"2023-01-04","close":617.0},{"date":"2023-01-05","close":609.0},{"date":"2023-01-06","close":600.0},{"date":"2023-01-09","close":607.0},{"date":"2023-01-10","close":609.0},{"date":"2023-01-11","close":605.0},{"date":"2023-01-12","close":606.0},{"date":"2023-01-13","close":731.0},{"date":"2023-01-16","close":875.0},{"date":"2023-01-17","close":917.0},{"date":"2023-01-18","close":860.0},{"date":"2023-01-19","close":1015.0},{"date":"2023-01-20","close":961.0},{"date":"2023-01-25","close":961.0},{"date":"2023-01-26","close":770.0},{"date":"2023-01-27","close":749.0},{"date":"2023-01-30","close":804.0},{"date":"2023-01-31","close":804.0},{"date":"2023-02-01","close":804.0},{"date":"2023-02-02","close":804.0},{"date":"2023-02-03","close":804.0},{"date":"2023-02-06","close":804.0},{"date":"2023-02-07","close":804.0},{"date":"2023-02-08","close":804.0},{"date":"2023-02-09","close":804.0},{"date":"2023-02-10","close":804.0},{"date":"2023-02-13","close":804.0},{"date":"2023-02-14","close":804.0},{"date":"2023-02-15","close":804.0},{"date":"2023-02-16","close":804.0},{"date":"2023-02-17","close":804.0},{"date":"2023-02-20","close":804.0},{"date":"2023-02-21","close":804.0},{"date":"2023-02-22","close":804.0},{"date":"2023-02-23","close":804.0},{"date":"2023-02-24","close":804.0},{"date":"2023-02-27","close":804.0},{"date":"2023-02-28","close":804.0},{"date":"2023-03-02","close":804.0},{"date":"2023-03-03","close":804.0},{"date":"2023-03-06","close":804.0},{"date":"2023-03-07","close":804.0},{"date":"2023-03-08","close":804.0},{"date":"2023-03-09","close":804.0},{"date":"2023-03-10","close":804.0},{"date":"2023-03-13","close":801.0},{"date":"2023-03-14","close":784.0},{"date":"2023-03-15","close":817.0},{"date":"2023-03-16","close":956.0},{"date":"2023-03-17","close":907.0},{"date":"2023-03-20","close":635.0},{"date":"2023-03-21","close":746.0},{"date":"2023-03-22","close":837.0},{"date":"2023-03-23","close":801.0},{"date":"2023-03-24","close":780.0},{"date":"2023-03-27","close":794.0},{"date":"2023-03-28","close":831.0},{"date":"2023-03-29","close":808.0},{"date":"2023-03-30","close":799.0},{"date":"2023-03-31","close":774.0},{"date":"2023-04-03","close":878.0},{"date":"2023-04-04","close":923.0},{"date":"2023-04-05","close":948.0},{"date":"2023-04-06","close":990.0},{"date":"2023-04-07","close":1030.0},{"date":"2023-04-10","close":1067.0},{"date":"2023-04-11","close":1212.0},{"date":"2023-04-12","close":1357.0},{"date":"2023-04-13","close":1357.0},{"date":"2023-04-14","close":1392.0},{"date":"2023-04-17","close":1397.0},{"date":"2023-04-18","close":1466.0},{"date":"2023-04-19","close":1700.0},{"date":"2023-04-20","close":1690.0},{"date":"2023-04-21","close":1899.0},{"date":"2023-04-24","close":1746.0},{"date":"2023-04-25","close":1790.0},{"date":"2023-04-26","close":1753.0},{"date":"2023-04-27","close":1650.0},{"date":"2023-04-28","close":1155.0},{"date":"2023-05-02","close":1395.0},{"date":"2023-05-03","close":1047.0},{"date":"2023-05-04","close":1074.0},{"date":"2023-05-08","close":1155.0},{"date":"2023-05-09","close":1234.0},{"date":"2023-05-10","close":909.0},{"date":"2023-05-11","close":822.0},{"date":"2023-05-12","close":850.0},{"date":"2023-05-15","close":840.0},{"date":"2023-05-16","close":819.0},{"date":"2023-05-17","close":805.0},{"date":"2023-05-18","close":813.0},{"date":"2023-05-19","close":958.0},{"date":"2023-05-22","close":962.0},{"date":"2023-05-23","close":988.0},{"date":"2023-05-24","close":981.0},{"date":"2023-05-25","close":946.0},{"date":"2023-05-26","close":1000.0},{"date":"2023-05-30","close":1005.0},{"date":"2023-05-31","close":990.0},{"date":"2023-06-01","close":967.0},{"date":"2023-06-02","close":934.0},{"date":"2023-06-05","close":944.0},{"date":"2023-06-07","close":944.0},{"date":"2023-06-08","close":929.0},{"date":"2023-06-09","close":971.0},{"date":"2023-06-12","close":940.0},{"date":"2023-06-13","close":970.0},{"date":"2023-06-14","close":935.0},{"date":"2023-06-15","close":928.0},{"date":"2023-06-16","close":924.0},{"date":"2023-06-19","close":975.0},{"date":"2023-06-20","close":949.0},{"date":"2023-06-21","close":940.0},{"date":"2023-06-22","close":872.0},{"date":"2023-06-23","close":908.0},{"date":"2023-06-26","close":869.0},{"date":"2023-06-27","close":836.0},{"date":"2023-06-28","close":825.0},{"date":"2023-06-29","close":891.0},{"date":"2023-06-30","close":838.0},{"date":"2023-07-03","close":842.0},{"date":"2023-07-04","close":860.0},{"date":"2023-07-05","close":840.0},{"date":"2023-07-06","close":812.0},{"date":"2023-07-07","close":858.0},{"date":"2023-07-10","close":921.0},{"date":"2023-07-11","close":980.0},{"date":"2023-07-12","close":941.0},{"date":"2023-07-13","close":926.0},{"date":"2023-07-14","close":960.0},{"date":"2023-07-17","close":1024.0},{"date":"2023-07-18","close":1043.0},{"date":"2023-07-19","close":1355.0},{"date":"2023-07-20","close":1650.0},{"date":"2023-07-21","close":1565.0},{"date":"2023-07-24","close":1532.0},{"date":"2023-07-25","close":1515.0},{"date":"2023-07-26","close":1662.0},{"date":"2023-07-27","close":1735.0},{"date":"2023-07-28","close":1620.0},{"date":"2023-07-31","close":1763.0},{"date":"2023-08-01","close":1704.0},{"date":"2023-08-02","close":1630.0},{"date":"2023-08-03","close":1415.0},{"date":"2023-08-04","close":1612.0},{"date":"2023-08-07","close":1622.0},{"date":"2023-08-08","close":1636.0},{"date":"2023-08-09","close":1636.0},{"date":"2023-08-10","close":1672.0},{"date":"2023-08-11","close":1594.0},{"date":"2023-08-14","close":1495.0},{"date":"2023-08-16","close":1450.0},{"date":"2023-08-17","close":1325.0},{"date":"2023-08-18","close":1510.0},{"date":"2023-08-21","close":1385.0},{"date":"2023-08-22","close":1374.0},{"date":"2023-08-23","close":1300.0},{"date":"2023-08-24","close":1262.0},{"date":"2023-08-25","close":1242.0},{"date":"2023-08-28","close":1348.0},{"date":"2023-08-29","close":1455.0},{"date":"2023-08-30","close":1455.0},{"date":"2023-08-31","close":1390.0},{"date":"2023-09-01","close":1449.0},{"date":"2023-09-04","close":1420.0},{"date":"2023-09-05","close":1316.0},{"date":"2023-09-06","close":1293.0},{"date":"2023-09-07","close":1300.0},{"date":"2023-09-08","close":1301.0},{"date":"2023-09-11","close":1297.0},{"date":"2023-09-12","close":1340.0},{"date":"2023-09-13","close":1303.0},{"date":"2023-09-14","close":1244.0},{"date":"2023-09-15","close":1193.0},{"date":"2023-09-18","close":1224.0},{"date":"2023-09-19","close":1188.0},{"date":"2023-09-20","close":1199.0},{"date":"2023-09-21","close":1161.0},{"date":"2023-09-22","close":1173.0},{"date":"2023-09-25","close":1168.0},{"date":"2023-09-26","close":1012.0},{"date":"2023-09-27","close":1003.0},{"date":"2023-10-04","close":914.0},{"date":"2023-10-05","close":910.0},{"date":"2023-10-06","close":911.0},{"date":"2023-10-10","close":860.0},{"date":"2023-10-11","close":843.0},{"date":"2023-10-12","close":800.0},{"date":"2023-10-13","close":750.0},{"date":"2023-10-16","close":703.0},{"date":"2023-10-17","close":683.0},{"date":"2023-10-18","close":629.0},{"date":"2023-10-19","close":593.0},{"date":"2023-10-20","close":566.0},{"date":"2023-10-23","close":523.0},{"date":"2023-10-24","close":591.0},{"date":"2023-10-25","close":652.0},{"date":"2023-10-26","close":606.0},{"date":"2023-10-27","close":573.0},{"date":"2023-10-30","close":561.0},{"date":"2023-10-31","close":646.0},{"date":"2023-11-01","close":657.0},{"date":"2023-11-02","close":612.0},{"date":"2023-11-03","close":601.0},{"date":"2023-11-06","close":612.0},{"date":"2023-11-07","close":579.0},{"date":"2023-11-08","close":568.0},{"date":"2023-11-09","close":539.0},{"date":"2023-11-10","close":516.0},{"date":"2023-11-13","close":503.0},{"date":"2023-11-14","close":512.0},{"date":"2023-11-15","close":521.0},{"date":"2023-11-16","close":511.0},{"date":"2023-11-17","close":500.0},{"date":"2023-11-20","close":503.0},{"date":"2023-11-21","close":503.0},{"date":"2023-11-22","close":502.0},{"date":"2023-11-23","close":496.0},{"date":"2023-11-24","close":490.0},{"date":"2023-11-27","close":450.0},{"date":"2023-11-28","close":440.0},{"date":"2023-11-29","close":446.0},{"date":"2023-11-30","close":424.0},{"date":"2023-12-01","close":409.0},{"date":"2023-12-04","close":409.0},{"date":"2023-12-05","close":396.0},{"date":"2023-12-06","close":398.0},{"date":"2023-12-07","close":376.0},{"date":"2023-12-08","close":488.0},{"date":"2023-12-11","close":525.0},{"date":"2023-12-12","close":501.0},{"date":"2023-12-13","close":482.0},{"date":"2023-12-14","close":470.0},{"date":"2023-12-15","close":472.0},{"date":"2023-12-18","close":451.0},{"date":"2023-12-19","close":449.0},{"date":"2023-12-20","close":432.0},{"date":"2023-12-21","close":406.0},{"date":"2023-12-22","close":410.0},{"date":"2023-12-26","close":412.0},{"date":"2023-12-27","close":423.0},{"date":"2023-12-28","close":424.0},{"date":"2024-01-02","close":415.0},{"date":"2024-01-03","close":423.0},{"date":"2024-01-04","close":411.0},{"date":"2024-01-05","close":405.0},{"date":"2024-01-08","close":406.0},{"date":"2024-01-09","close":411.0},{"date":"2024-01-10","close":401.0},{"date":"2024-01-11","close":404.0},{"date":"2024-01-12","close":396.0},{"date":"2024-01-15","close":411.0},{"date":"2024-01-16","close":408.0},{"date":"2024-01-17","close":397.0},{"date":"2024-01-18","close":399.0},{"date":"2024-01-19","close":397.0},{"date":"2024-01-22","close":386.0},{"date":"2024-01-23","close":379.0},{"date":"2024-01-24","close":365.0},{"date":"2024-01-25","close":345.0},{"date":"2024-01-26","close":359.0},{"date":"2024-01-29","close":337.0},{"date":"2024-01-30","close":333.0},{"date":"2024-01-31","close":330.0},{"date":"2024-02-01","close":320.0},{"date":"2024-02-02","close":316.0},{"date":"2024-02-05","close":319.0},{"date":"2024-02-06","close":309.0},{"date":"2024-02-07","close":304.0},{"date":"2024-02-08","close":309.0},{"date":"2024-02-13","close":331.0},{"date":"2024-02-14","close":332.0},{"date":"2024-02-15","close":324.0},{"date":"2024-02-16","close":318.0},{"date":"2024-02-19","close":315.0},{"date":"2024-02-20","close":319.0},{"date":"2024-02-21","close":315.0},{"date":"2024-02-22","close":315.0},{"date":"2024-02-23","close":340.0},{"date":"2024-02-26","close":337.0},{"date":"2024-02-27","close":322.0},{"date":"2024-02-28","close":316.0},{"date":"2024-02-29","close":310.0},{"date":"2024-03-04","close":323.0},{"date":"2024-03-05","close":312.0},{"date":"2024-03-06","close":307.0},{"date":"2024-03-07","close":298.0},{"date":"2024-03-08","close":304.0},{"date":"2024-03-11","close":297.0},{"date":"2024-03-12","close":296.0},{"date":"2024-03-13","close":288.0},{"date":"2024-03-14","close":283.0},{"date":"2024-03-15","close":280.0},{"date":"2024-03-18","close":281.0},{"date":"2024-03-19","close":269.0},{"date":"2024-03-20","close":292.0},{"date":"2024-03-21","close":376.0},{"date":"2024-03-22","close":298.0},{"date":"2024-03-25","close":290.0},{"date":"2024-03-26","close":289.0},{"date":"2024-03-27","close":274.0},{"date":"2024-03-28","close":272.0},{"date":"2024-03-29","close":268.0},{"date":"2024-04-01","close":277.0},{"date":"2024-04-02","close":279.0},{"date":"2024-04-03","close":278.0},{"date":"2024-04-04","close":267.0},{"date":"2024-04-05","close":269.0},{"date":"2024-04-08","close":264.0},{"date":"2024-04-09","close":263.0},{"date":"2024-04-11","close":263.0},{"date":"2024-04-12","close":264.0},{"date":"2024-04-15","close":306.0},{"date":"2024-04-16","close":330.0},{"date":"2024-04-17","close":335.0},{"date":"2024-04-18","close":351.0},{"date":"2024-04-19","close":354.0},{"date":"2024-04-22","close":390.0},{"date":"2024-04-23","close":363.0},{"date":"2024-04-24","close":411.0},{"date":"2024-04-25","close":380.0},{"date":"2024-04-26","close":400.0},{"date":"2024-04-29","close":485.0},{"date":"2024-04-30","close":503.0},{"date":"2024-05-02","close":586.0},{"date":"2024-05-03","close":510.0},{"date":"2024-05-07","close":499.0},{"date":"2024-05-08","close":476.0},{"date":"2024-05-09","close":481.0},{"date":"2024-05-10","close":455.0},{"date":"2024-05-13","close":462.0},{"date":"2024-05-14","close":418.0},{"date":"2024-05-16","close":422.0},{"date":"2024-05-17","close":405.0},{"date":"2024-05-20","close":475.0},{"date":"2024-05-21","close":470.0},{"date":"2024-05-22","close":450.0},{"date":"2024-05-23","close":450.0},{"date":"2024-05-24","close":440.0},{"date":"2024-05-27","close":453.0},{"date":"2024-05-28","close":438.0},{"date":"2024-05-29","close":436.0},{"date":"2024-05-30","close":444.0},{"date":"2024-05-31","close":480.0},{"date":"2024-06-03","close":504.0},{"date":"2024-06-04","close":509.0},{"date":"2024-06-05","close":490.0},{"date":"2024-06-07","close":473.0},{"date":"2024-06-10","close":505.0},{"date":"2024-06-11","close":479.0},{"date":"2024-06-12","close":500.0},{"date":"2024-06-13","close":517.0},{"date":"2024-06-14","close":531.0},{"date":"2024-06-17","close":540.0},{"date":"2024-06-18","close":560.0},{"date":"2024-06-19","close":548.0},{"date":"2024-06-20","close":570.0},{"date":"2024-06-21","close":568.0},{"date":"2024-06-24","close":550.0},{"date":"2024-06-25","close":478.0},{"date":"2024-06-26","close":484.0},{"date":"2024-06-27","close":503.0},{"date":"2024-06-28","close":513.0},{"date":"2024-07-01","close":513.0},{"date":"2024-07-02","close":585.0},{"date":"2024-07-03","close":600.0},{"date":"2024-07-04","close":602.0},{"date":"2024-07-05","close":603.0},{"date":"2024-07-08","close":598.0},{"date":"2024-07-09","close":599.0},{"date":"2024-07-10","close":615.0},{"date":"2024-07-11","close":602.0},{"date":"2024-07-12","close":528.0},{"date":"2024-07-15","close":482.0},{"date":"2024-07-16","close":469.0},{"date":"2024-07-17","close":479.0},{"date":"2024-07-18","close":510.0},{"date":"2024-07-19","close":522.0},{"date":"2024-07-22","close":504.0},{"date":"2024-07-23","close":455.0},{"date":"2024-07-24","close":443.0},{"date":"2024-07-25","close":437.0},{"date":"2024-07-26","close":437.0},{"date":"2024-07-29","close":437.0},{"date":"2024-07-30","close":430.0},{"date":"2024-07-31","close":454.0},{"date":"2024-08-01","close":437.0},{"date":"2024-08-02","close":420.0},{"date":"2024-08-05","close":391.0},{"date":"2024-08-06","close":435.0},{"date":"2024-08-07","close":480.0},{"date":"2024-08-08","close":480.0},{"date":"2024-08-09","close":480.0},{"date":"2024-08-12","close":480.0},{"date":"2024-08-13","close":480.0},{"date":"2024-08-14","close":480.0},{"date":"2024-08-16","close":480.0},{"date":"2024-08-19","close":480.0},{"date":"2024-08-20","close":480.0},{"date":"2024-08-21","close":480.0},{"date":"2024-08-22","close":480.0},{"date":"2024-08-23","close":480.0},{"date":"2024-08-26","close":480.0},{"date":"2024-08-27","close":480.0},{"date":"2024-08-28","close":480.0},{"date":"2024-08-29","close":480.0},{"date":"2024-08-30","close":480.0},{"date":"2024-09-02","close":480.0},{"date":"2024-09-03","close":480.0},{"date":"2024-09-04","close":480.0},{"date":"2024-09-05","close":480.0},{"date":"2024-09-06","close":480.0},{"date":"2024-09-09","close":480.0},{"date":"2024-09-10","close":480.0},{"date":"2024-09-11","close":480.0},{"date":"2024-09-12","close":480.0},{"date":"2024-09-13","close":480.0},{"date":"2024-09-19","close":480.0},{"date":"2024-09-20","close":480.0},{"date":"2024-09-23","close":480.0},{"date":"2024-09-24","close":480.0},{"date":"2024-09-25","close":480.0},{"date":"2024-09-26","close":480.0},{"date":"2024-09-27","close":480.0},{"date":"2024-09-30","close":480.0},{"date":"2024-10-02","close":480.0},{"date":"2024-10-04","close":480.0},{"date":"2024-10-07","close":480.0},{"date":"2024-10-08","close":480.0},{"date":"2024-10-10","close":480.0},{"date":"2024-10-11","close":480.0},{"date":"2024-10-14","close":480.0},{"date":"2024-10-15","close":480.0},{"date":"2024-10-16","close":480.0},{"date":"2024-10-17","close":480.0},{"date":"2024-10-18","close":480.0},{"date":"2024-10-21","close":480.0},{"date":"2024-10-22","close":480.0},{"date":"2024-10-23","close":480.0},{"date":"2024-10-24","close":480.0},{"date":"2024-10-25","close":480.0},{"date":"2024-10-28","close":480.0},{"date":"2024-10-29","close":480.0},{"date":"2024-10-30","close":480.0},{"date":"2024-10-31","close":480.0},{"date":"2024-11-01","close":480.0},{"date":"2024-11-04","close":480.0},{"date":"2024-11-05","close":480.0},{"date":"2024-11-06","close":480.0},{"date":"2024-11-07","close":480.0},{"date":"2024-11-08","close":480.0},{"date":"2024-11-11","close":480.0},{"date":"2024-11-12","close":480.0},{"date":"2024-11-13","close":480.0},{"date":"2024-11-14","close":480.0},{"date":"2024-11-15","close":480.0},{"date":"2024-11-18","close":480.0},{"date":"2024-11-19","close":480.0},{"date":"2024-11-20","close":480.0},{"date":"2024-11-21","close":480.0},{"date":"2024-11-22","close":480.0},{"date":"2024-11-25","close":480.0},{"date":"2024-11-26","close":480.0},{"date":"2024-11-27","close":480.0},{"date":"2024-11-28","close":480.0},{"date":"2024-11-29","close":480.0},{"date":"2024-12-02","close":480.0},{"date":"2024-12-03","close":480.0},{"date":"2024-12-04","close":480.0},{"date":"2024-12-05","close":480.0},{"date":"2024-12-06","close":480.0},{"date":"2024-12-09","close":480.0},{"date":"2024-12-10","close":480.0},{"date":"2024-12-11","close":480.0},{"date":"2024-12-12","close":480.0},{"date":"2024-12-13","close":480.0},{"date":"2024-12-16","close":480.0},{"date":"2024-12-17","close":480.0},{"date":"2024-12-18","close":480.0},{"date":"2024-12-19","close":480.0},{"date":"2024-12-20","close":480.0},{"date":"2024-12-23","close":480.0},{"date":"2024-12-24","close":480.0},{"date":"2024-12-26","close":480.0},{"date":"2024-12-27","close":480.0},{"date":"2024-12-30","close":480.0},{"date":"2025-01-02","close":480.0},{"date":"2025-01-03","close":480.0},{"date":"2025-01-06","close":480.0},{"date":"2025-01-07","close":480.0},{"date":"2025-01-08","close":480.0},{"date":"2025-01-09","close":480.0},{"date":"2025-01-10","close":480.0},{"date":"2025-01-13","close":480.0},{"date":"2025-01-14","close":480.0},{"date":"2025-01-15","close":480.0},{"date":"2025-01-16","close":480.0},{"date":"2025-01-17","close":480.0},{"date":"2025-01-20","close":480.0},{"date":"2025-01-21","close":480.0},{"date":"2025-01-22","close":480.0},{"date":"2025-01-23","close":480.0},{"date":"2025-01-24","close":480.0},{"date":"2025-01-31","close":480.0},{"date":"2025-02-03","close":480.0},{"date":"2025-02-04","close":480.0},{"date":"2025-02-05","close":480.0},{"date":"2025-02-06","close":480.0},{"date":"2025-02-07","close":480.0},{"date":"2025-02-10","close":480.0},{"date":"2025-02-11","close":480.0},{"date":"2025-02-12","close":480.0},{"date":"2025-02-13","close":480.0},{"date":"2025-02-14","close":480.0},{"date":"2025-02-17","close":480.0},{"date":"2025-02-18","close":480.0},{"date":"2025-02-19","close":480.0},{"date":"2025-02-20","close":480.0},{"date":"2025-02-21","close":480.0},{"date":"2025-02-24","close":480.0},{"date":"2025-02-25","close":480.0},{"date":"2025-02-26","close":480.0},{"date":"2025-02-27","close":480.0},{"date":"2025-02-28","close":480.0},{"date":"2025-03-04","close":480.0},{"date":"2025-03-05","close":480.0},{"date":"2025-03-06","close":480.0},{"date":"2025-03-07","close":480.0},{"date":"2025-03-10","close":480.0},{"date":"2025-03-11","close":480.0},{"date":"2025-03-12","close":480.0},{"date":"2025-03-13","close":480.0},{"date":"2025-03-14","close":480.0},{"date":"2025-03-17","close":480.0},{"date":"2025-03-18","close":480.0},{"date":"2025-03-19","close":480.0},{"date":"2025-03-20","close":480.0},{"date":"2025-03-21","close":480.0},{"date":"2025-03-24","close":480.0},{"date":"2025-03-25","close":480.0},{"date":"2025-03-26","close":480.0},{"date":"2025-03-27","close":480.0},{"date":"2025-03-28","close":480.0},{"date":"2025-03-31","close":480.0},{"date":"2025-04-01","close":480.0},{"date":"2025-04-02","close":480.0},{"date":"2025-04-03","close":480.0},{"date":"2025-04-04","close":480.0},{"date":"2025-04-07","close":480.0},{"date":"2025-04-08","close":480.0},{"date":"2025-04-09","close":480.0},{"date":"2025-04-10","close":480.0},{"date":"2025-04-11","close":480.0},{"date":"2025-04-14","close":480.0},{"date":"2025-04-15","close":480.0},{"date":"2025-04-16","close":480.0},{"date":"2025-04-17","close":480.0},{"date":"2025-04-18","close":480.0},{"date":"2025-04-21","close":480.0},{"date":"2025-04-22","close":480.0},{"date":"2025-04-23","close":480.0},{"date":"2025-04-24","close":480.0},{"date":"2025-04-25","close":480.0},{"date":"2025-04-28","close":480.0},{"date":"2025-04-29","close":480.0},{"date":"2025-04-30","close":480.0},{"date":"2025-05-02","close":480.0},{"date":"2025-05-07","close":480.0},{"date":"2025-05-08","close":480.0},{"date":"2025-05-09","close":480.0},{"date":"2025-05-12","close":480.0},{"date":"2025-05-13","close":480.0},{"date":"2025-05-14","close":480.0},{"date":"2025-05-15","close":480.0},{"date":"2025-05-16","close":480.0},{"date":"2025-05-19","close":480.0},{"date":"2025-05-20","close":480.0},{"date":"2025-05-21","close":480.0},{"date":"2025-05-22","close":480.0},{"date":"2025-05-23","close":480.0},{"date":"2025-05-26","close":480.0},{"date":"2025-05-27","close":480.0},{"date":"2025-05-28","close":480.0},{"date":"2025-05-29","close":480.0},{"date":"2025-05-30","close":480.0},{"date":"2025-06-02","close":480.0},{"date":"2025-06-04","close":480.0},{"date":"2025-06-05","close":480.0},{"date":"2025-06-09","close":480.0},{"date":"2025-06-10","close":480.0},{"date":"2025-06-11","close":480.0},{"date":"2025-06-12","close":480.0},{"date":"2025-06-13","close":480.0},{"date":"2025-06-16","close":480.0},{"date":"2025-06-17","close":480.0},{"date":"2025-06-18","close":480.0},{"date":"2025-06-19","close":480.0},{"date":"2025-06-20","close":480.0},{"date":"2025-06-23","close":480.0},{"date":"2025-06-24","close":480.0},{"date":"2025-06-25","close":480.0},{"date":"2025-06-26","close":480.0},{"date":"2025-06-27","close":480.0},{"date":"2025-06-30","close":480.0},{"date":"2025-07-01","close":480.0},{"date":"2025-07-02","close":480.0},{"date":"2025-07-03","close":480.0},{"date":"2025-07-04","close":480.0},{"date":"2025-07-07","close":480.0},{"date":"2025-07-08","close":480.0},{"date":"2025-07-09","close":480.0},{"date":"2025-07-10","close":480.0},{"date":"2025-07-11","close":480.0},{"date":"2025-07-14","close":480.0},{"date":"2025-07-15","close":480.0},{"date":"2025-07-16","close":480.0},{"date":"2025-07-17","close":480.0},{"date":"2025-07-18","close":480.0},{"date":"2025-07-21","close":480.0},{"date":"2025-07-22","close":480.0},{"date":"2025-07-23","close":480.0},{"date":"2025-07-24","close":480.0},{"date":"2025-07-25","close":480.0},{"date":"2025-07-28","close":480.0},{"date":"2025-07-29","close":480.0},{"date":"2025-07-30","close":480.0},{"date":"2025-07-31","close":480.0},{"date":"2025-08-01","close":480.0},{"date":"2025-08-04","close":480.0},{"date":"2025-08-05","close":480.0},{"date":"2025-08-06","close":480.0},{"date":"2025-08-07","close":480.0},{"date":"2025-08-08","close":480.0},{"date":"2025-08-11","close":480.0},{"date":"2025-08-12","close":480.0},{"date":"2025-08-13","close":480.0},{"date":"2025-08-14","close":480.0},{"date":"2025-08-18","close":480.0},{"date":"2025-08-19","close":480.0},{"date":"2025-08-20","close":480.0},{"date":"2025-08-21","close":480.0},{"date":"2025-08-22","close":480.0},{"date":"2025-08-25","close":480.0},{"date":"2025-08-26","close":480.0},{"date":"2025-08-27","close":480.0},{"date":"2025-08-28","close":480.0},{"date":"2025-08-29","close":480.0},{"date":"2025-09-01","close":480.0},{"date":"2025-09-02","close":480.0},{"date":"2025-09-03","close":480.0},{"date":"2025-09-04","close":480.0},{"date":"2025-09-05","close":480.0},{"date":"2025-09-08","close":480.0},{"date":"2025-09-09","close":480.0},{"date":"2025-09-10","close":480.0},{"date":"2025-09-11","close":480.0},{"date":"2025-09-12","close":480.0},{"date":"2025-09-15","close":480.0},{"date":"2025-09-16","close":480.0},{"date":"2025-09-17","close":480.0},{"date":"2025-09-18","close":480.0},{"date":"2025-09-19","close":480.0},{"date":"2025-09-22","close":480.0},{"date":"2025-09-23","close":480.0},{"date":"2025-09-24","close":480.0},{"date":"2025-09-25","close":480.0},{"date":"2025-09-26","close":480.0},{"date":"2025-09-29","close":480.0},{"date":"2025-09-30","close":480.0},{"date":"2025-10-01","close":480.0},{"date":"2025-10-02","close":480.0},{"date":"2025-10-10","close":480.0},{"date":"2025-10-13","close":480.0},{"date":"2025-10-14","close":480.0},{"date":"2025-10-15","close":480.0},{"date":"2025-10-16","close":480.0},{"date":"2025-10-17","close":480.0},{"date":"2025-10-20","close":480.0},{"date":"2025-10-21","close":480.0},{"date":"2025-10-22","close":480.0},{"date":"2025-10-23","close":480.0},{"date":"2025-10-24","close":480.0},{"date":"2025-10-27","close":480.0},{"date":"2025-10-28","close":480.0},{"date":"2025-10-29","close":480.0},{"date":"2025-10-30","close":480.0},{"date":"2025-10-31","close":480.0},{"date":"2025-11-03","close":480.0},{"date":"2025-11-04","close":480.0},{"date":"2025-11-05","close":480.0},{"date":"2025-11-06","close":480.0},{"date":"2025-11-07","close":480.0},{"date":"2025-11-10","close":480.0},{"date":"2025-11-11","close":480.0},{"date":"2025-11-12","close":480.0},{"date":"2025-11-13","close":480.0},{"date":"2025-11-14","close":480.0},{"date":"2025-11-17","close":480.0},{"date":"2025-11-18","close":480.0},{"date":"2025-11-19","close":480.0},{"date":"2025-11-20","close":480.0},{"date":"2025-11-21","close":480.0},{"date":"2025-11-24","close":480.0},{"date":"2025-11-25","close":480.0},{"date":"2025-11-26","close":480.0},{"date":"2025-11-27","close":480.0},{"date":"2025-11-28","close":480.0},{"date":"2025-12-01","close":480.0},{"date":"2025-12-02","close":480.0},{"date":"2025-12-03","close":480.0},{"date":"2025-12-04","close":480.0},{"date":"2025-12-05","close":480.0},{"date":"2025-12-08","close":480.0},{"date":"2025-12-09","close":480.0},{"date":"2025-12-10","close":480.0},{"date":"2025-12-11","close":480.0},{"date":"2025-12-12","close":480.0},{"date":"2025-12-15","close":480.0},{"date":"2025-12-16","close":480.0},{"date":"2025-12-17","close":480.0},{"date":"2025-12-18","close":480.0},{"date":"2025-12-19","close":480.0},{"date":"2025-12-22","close":480.0},{"date":"2025-12-23","close":480.0},{"date":"2025-12-24","close":480.0},{"date":"2025-12-26","close":480.0},{"date":"2025-12-29","close":480.0},{"date":"2025-12-30","close":480.0},{"date":"2026-01-02","close":480.0},{"date":"2026-01-05","close":480.0},{"date":"2026-01-06","close":480.0},{"date":"2026-01-07","close":480.0},{"date":"2026-01-08","close":480.0},{"date":"2026-01-09","close":480.0},{"date":"2026-01-12","close":480.0},{"date":"2026-01-13","close":480.0},{"date":"2026-01-14","close":480.0},{"date":"2026-01-15","close":480.0},{"date":"2026-01-16","close":480.0},{"date":"2026-01-19","close":480.0},{"date":"2026-01-20","close":480.0},{"date":"2026-01-21","close":480.0},{"date":"2026-01-22","close":480.0},{"date":"2026-01-23","close":480.0},{"date":"2026-01-26","close":480.0},{"date":"2026-01-27","close":480.0},{"date":"2026-01-28","close":480.0},{"date":"2026-01-29","close":480.0},{"date":"2026-01-30","close":480.0},{"date":"2026-02-02","close":480.0},{"date":"2026-02-03","close":480.0},{"date":"2026-02-04","close":480.0},{"date":"2026-02-05","close":480.0},{"date":"2026-02-06","close":480.0},{"date":"2026-02-09","close":480.0},{"date":"2026-02-10","close":480.0},{"date":"2026-02-11","close":480.0},{"date":"2026-02-12","close":480.0},{"date":"2026-02-13","close":480.0},{"date":"2026-02-19","close":480.0},{"date":"2026-02-20","close":480.0},{"date":"2026-02-23","close":480.0},{"date":"2026-02-24","close":480.0},{"date":"2026-02-25","close":480.0},{"date":"2026-02-26","close":480.0},{"date":"2026-02-27","close":480.0},{"date":"2026-03-03","close":480.0},{"date":"2026-03-04","close":480.0},{"date":"2026-03-05","close":480.0},{"date":"2026-03-06","close":480.0},{"date":"2026-03-09","close":480.0},{"date":"2026-03-10","close":480.0},{"date":"2026-03-11","close":480.0},{"date":"2026-03-12","close":480.0},{"date":"2026-03-13","close":480.0},{"date":"2026-03-16","close":480.0},{"date":"2026-03-17","close":480.0},{"date":"2026-03-18","close":480.0},{"date":"2026-03-19","close":480.0},{"date":"2026-03-20","close":480.0},{"date":"2026-03-23","close":480.0},{"date":"2026-03-24","close":480.0},{"date":"2026-03-25","close":480.0},{"date":"2026-03-26","close":480.0},{"date":"2026-03-27","close":480.0},{"date":"2026-03-30","close":480.0},{"date":"2026-03-31","close":480.0},{"date":"2026-04-01","close":480.0},{"date":"2026-04-02","close":480.0},{"date":"2026-04-03","close":480.0},{"date":"2026-04-06","close":480.0},{"date":"2026-04-07","close":480.0},{"date":"2026-04-08","close":480.0},{"date":"2026-04-09","close":480.0},{"date":"2026-04-10","close":480.0},{"date":"2026-04-13","close":480.0},{"date":"2026-04-14","close":480.0},{"date":"2026-04-15","close":480.0},{"date":"2026-04-16","close":480.0},{"date":"2026-04-17","close":480.0},{"date":"2026-04-20","close":480.0},{"date":"2026-04-21","close":480.0},{"date":"2026-04-22","close":480.0},{"date":"2026-04-23","close":480.0},{"date":"2026-04-24","close":480.0},{"date":"2026-04-27","close":480.0},{"date":"2026-04-28","close":480.0},{"date":"2026-04-29","close":480.0},{"date":"2026-04-30","close":480.0},{"date":"2026-05-04","close":480.0},{"date":"2026-05-06","close":480.0},{"date":"2026-05-07","close":480.0},{"date":"2026-05-08","close":480.0},{"date":"2026-05-11","close":480.0},{"date":"2026-05-12","close":480.0},{"date":"2026-05-13","close":480.0},{"date":"2026-05-14","close":480.0},{"date":"2026-05-15","close":480.0},{"date":"2026-05-18","close":480.0},{"date":"2026-05-19","close":480.0},{"date":"2026-05-20","close":480.0},{"date":"2026-05-21","close":480.0},{"date":"2026-05-22","close":480.0},{"date":"2026-05-26","close":480.0},{"date":"2026-05-27","close":480.0},{"date":"2026-05-28","close":480.0},{"date":"2026-05-29","close":480.0},{"date":"2026-06-01","close":480.0},{"date":"2026-06-02","close":480.0},{"date":"2026-06-04","close":480.0},{"date":"2026-06-05","close":480.0},{"date":"2026-06-08","close":480.0},{"date":"2026-06-09","close":480.0},{"date":"2026-06-10","close":480.0},{"date":"2026-06-11","close":480.0},{"date":"2026-06-12","close":480.0},{"date":"2026-06-15","close":480.0},{"date":"2026-06-16","close":480.0},{"date":"2026-06-17","close":480.0},{"date":"2026-06-18","close":480.0},{"date":"2026-06-19","close":480.0},{"date":"2026-06-22","close":480.0},{"date":"2026-06-23","close":480.0},{"date":"2026-06-24","close":480.0},{"date":"2026-06-25","close":480.0},{"date":"2026-06-26","close":480.0},{"date":"2026-06-29","close":480.0},{"date":"2026-06-30","close":480.0},{"date":"2026-07-01","close":480.0},{"date":"2026-07-02","close":480.0},{"date":"2026-07-03","close":480.0},{"date":"2026-07-06","close":480.0},{"date":"2026-07-07","close":480.0},{"date":"2026-07-08","close":480.0},{"date":"2026-07-09","close":480.0},{"date":"2026-07-10","close":480.0},{"date":"2026-07-13","close":480.0},{"date":"2026-07-14","close":480.0},{"date":"2026-07-15","close":480.0},{"date":"2026-07-16","close":480.0},{"date":"2026-07-20","close":480.0},{"date":"2026-07-21","close":480.0},{"date":"2026-07-22","close":480.0},{"date":"2026-07-23","close":480.0},{"date":"2026-07-24","close":480.0},{"date":"2026-07-27","close":480.0},{"date":"2026-07-28","close":480.0},{"date":"2026-07-29","close":480.0},{"date":"2026-07-30","close":480.0},{"date":"2026-07-31","close":480.0},{"date":"2026-08-03","close":480.0},{"date":"2026-08-04","close":480.0},{"date":"2026-08-05","close":480.0},{"date":"2026-08-06","close":480.0},{"date":"2026-08-07","close":480.0},{"date":"2026-08-10","close":480.0},{"date":"2026-08-11","close":480.0},{"date":"2026-08-12","close":480.0},{"date":"2026-08-13","close":480.0},{"date":"2026-08-14","close":480.0},{"date":"2026-08-18","close":480.0},{"date":"2026-08-19","close":480.0},{"date":"2026-08-20","close":480.0},{"date":"2026-08-21","close":480.0},{"date":"2026-08-24","close":480.0},{"date":"2026-08-25","close":480.0},{"date":"2026-08-26","close":480.0},{"date":"2026-08-27","close":480.0},{"date":"2026-08-28","close":480.0},{"date":"2026-08-31","close":480.0},{"date":"2026-09-01","close":480.0},{"date":"2026-09-02","close":480.0},{"date":"2026-09-03","close":480.0},{"date":"2026-09-04","close":480.0},{"date":"2026-09-07","close":480.0},{"date":"2026-09-08","close":480.0},{"date":"2026-09-09","close":480.0},{"date":"2026-09-10","close":13.0},{"date":"2026-09-11","close":10.0},{"date":"2026-09-14","close":7.0},{"date":"2026-09-15","close":5.0},{"date":"2026-09-16","close":3.0},{"date":"2026-09-17","close":2.0},{"date":"2026-09-18","close":1.0}],"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":1.0,"low_30d":1.0,"support":48.9,"high_30d":480.0,"change_1d":-50.0,"change_7d":-85.7,"change_30d":-99.8,"resistance":432.1,"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":584.64,"per":null,"quarter":"2023-Q4"},{"pbr":391.24,"per":null,"quarter":"2024-Q1"},{"pbr":756.49,"per":null,"quarter":"2024-Q2"},{"pbr":899.87,"per":null,"quarter":"2024-Q3"},{"pbr":3608.13,"per":null,"quarter":"2025-Q1"},{"pbr":3719.97,"per":null,"quarter":"2025-Q2"},{"pbr":4903.72,"per":null,"quarter":"2025-Q3"},{"pbr":0.02,"per":null,"quarter":"현재"}],"timeline":[],"pbr_5y_avg":2123.44,"pbr_5y_low":391.24,"per_5y_avg":null,"per_5y_low":null,"current_pbr":0.02,"current_per":null,"pbr_5y_high":4903.72,"per_5y_high":null,"pbr_5y_median":899.87,"per_5y_median":null,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":null,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":false},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["추가 분석 필요"],"verdict_en":null,"legacy_score":null,"risk_factors":["적자 상태 (ROE 음수)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Consumer Defensive","industry":"HOUSEHOLD & PERSONAL PRODUCTS"},"investment_grade":{"growth":{"grade":"C","reason":"매출 -100.0%"},"momentum":{"grade":"F","reason":"모멘텀 데이터 부족"},"valuation":{"grade":"C","reason":"적자 (EPS -176, PBR 0.02x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE -32.1%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":-13.53,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":-32.06,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":null,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":null,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","threshold":"≤ 1.0","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":false,"unit":"%","value":-19.09,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":-68.41,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":-158.42,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 5개)."},"earnings_forecast":{},"valuation_history":[{"pbr":584.64,"per":null,"close":424.0,"ttm_eps":null,"fiscal_year":2023,"fiscal_quarter":"Q4"},{"pbr":391.24,"per":null,"close":268.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q1"},{"pbr":756.49,"per":null,"close":513.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":899.87,"per":null,"close":480.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":3608.13,"per":null,"close":480.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":3719.97,"per":null,"close":480.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":4903.72,"per":null,"close":480.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q1","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":"PBR","value":"0.0배"},{"label":"ROE","value":"-32.1%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":6},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":0.0,"pbr":10.21,"per":null,"roa":null,"roe":null,"revenue":0.0,"market_cap":47800000000.0,"net_income":0.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":null,"total_assets":0.0,"total_equity":0.0,"profit_margin":null,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":0.0,"operating_margin":null},{"eps":-15.05,"pbr":null,"per":null,"roa":-0.13528948311587888,"roe":-0.32058863088728745,"revenue":1300000000.0,"market_cap":null,"net_income":-1500000000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":null,"total_assets":11087336321.0,"total_equity":4678893309.0,"profit_margin":-1.1538461538461537,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-1500000000.0,"operating_margin":-1.1538461538461537},{"eps":-2.01,"pbr":null,"per":null,"roa":-0.016296721836659044,"roe":-0.032426498155408115,"revenue":1900000000.0,"market_cap":null,"net_income":-200000000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":null,"total_assets":12272406807.0,"total_equity":6167795210.0,"profit_margin":-0.10526315789473684,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-1600000000.0,"operating_margin":-0.8421052631578947},{"eps":-158.57,"pbr":null,"per":null,"roa":-1.1733727095740307,"roe":-2.478715120723022,"revenue":1700000000.0,"market_cap":null,"net_income":-15800000000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":null,"total_assets":13433136090.0,"total_equity":6358970081.0,"profit_margin":-9.294117647058824,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-2400000000.0,"operating_margin":-1.411764705882353},{"eps":-125.35,"pbr":null,"per":null,"roa":-0.3113661484990344,"roe":-0.48987592396545065,"revenue":2171118665.0,"market_cap":null,"net_income":-12490336692.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":-0.19091643523777638,"total_assets":40114626308.0,"total_equity":25496939288.0,"profit_margin":-5.75294980111094,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-2829263771.0,"operating_margin":-1.3031364045686558},{"eps":-13.01,"pbr":null,"per":null,"roa":-0.02621711514677312,"roe":-0.040000245869861735,"revenue":2803790039.0,"market_cap":null,"net_income":-1296589819.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":-0.12805980975952816,"total_assets":49455854000.0,"total_equity":32414546231.0,"profit_margin":-0.4624418379995536,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-1684010751.0,"operating_margin":-0.6006194214173823},{"eps":-21.37,"pbr":null,"per":null,"roa":-0.04181334919100098,"roe":-0.06504188987736499,"revenue":2160370570.0,"market_cap":null,"net_income":-2129664761.0,"fiscal_year":2024,"report_date":null,"gross_margin":null,"total_assets":50932651945.0,"total_equity":32742971722.0,"profit_margin":-0.9857867861067928,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-1714214822.0,"operating_margin":-0.793481843256178},{"eps":-1.72,"pbr":null,"per":null,"roa":-0.0032938269801785947,"roe":-0.004951144879846141,"revenue":3020412876.0,"market_cap":null,"net_income":-171637001.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":-0.04162412761479699,"total_assets":52108687564.0,"total_equity":34666123728.0,"profit_margin":-0.05682567517964719,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-720334415.0,"operating_margin":-0.23848872474479546},{"eps":-27.55,"pbr":null,"per":null,"roa":-0.042280643908559006,"roe":-0.07733630712024006,"revenue":2130547352.0,"market_cap":null,"net_income":-2744694216.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":-0.08952564739804948,"total_assets":64916093093.0,"total_equity":35490370800.0,"profit_margin":-1.2882577866309728,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-2076560180.0,"operating_margin":-0.9746604214408467},{"eps":-14.34,"pbr":null,"per":null,"roa":-0.024288102066462525,"roe":-0.03965276588456275,"revenue":2300934187.0,"market_cap":null,"net_income":-1428712878.0,"fiscal_year":2023,"report_date":"2023-06-30","gross_margin":-0.010750017162485664,"total_assets":58823570244.0,"total_equity":36030598273.0,"profit_margin":-0.6209273112077933,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-1841856212.0,"operating_margin":-0.8004819183470196},{"eps":-15.39,"pbr":null,"per":null,"roa":-0.030791724282176483,"roe":-0.06657208033930934,"revenue":2455675289.0,"market_cap":null,"net_income":-1533158774.0,"fiscal_year":2023,"report_date":null,"gross_margin":null,"total_assets":49791260793.0,"total_equity":23030056537.0,"profit_margin":-0.6243328590175018,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-1878794031.0,"operating_margin":-0.7650824355385692}],"fwd_per_history_meta":{},"trailing_per_history":[],"institutional_holders":[],"trailing_per_history_meta":{},"quarterly_eps_canonical_enabled":false,"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"코스나인","phase":"above-fold","symbol_resolved":true}