{"status":"ok","report":{"meta":{"sections":{"prices":{"as_of":"2026-10-23","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-10-22","status":"available"},"chart_data":{"as_of":"2026-10-23","status":"available"},"etf_profile":{"reason":"not_etf","status":"unavailable_size"},"fundamental":{"status":"available"},"price_history":{"as_of":"2026-10-23","status":"available"},"supply_demand":{"as_of":"2026-10-22","status":"available"}},"generated_at":"2026-10-23T09:46:03.265988+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":15.5,"direction":"higher_better","percentile":67},{"name":"영업이익 성장률","note":"흑자 → 적자","unit":"%","value":-803.8,"direction":"higher_better","percentile":2}],"summary":"매출 +15.5%","percentile":34},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"C","metrics":[{"name":"RSI (14)","unit":"","value":51.2,"direction":null,"percentile":51},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":-13.3,"direction":"higher_better","percentile":31}],"summary":"RSI 51","percentile":51},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -63원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -63, PBR 1.42x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":-6.74,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":-10.3,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":-14.04,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":-3.69,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE -6.7%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.24,"rating":"fair","direction":"higher_better","percentile":58},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.4,"rating":"good","direction":"lower_better","percentile":62},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":-1.6,"rating":"poor","direction":"higher_better","percentile":12},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.27,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 1.2x, 순차입금비율 0.4x","percentile":36}},"signals":[],"summary":"동성제약(002210)은 Healthcare 섹터 KR 시장 종목입니다, 시가총액 1245.20억. 현재가 1,289원, 전일 대비 +0.2%, 30일 -13.3%. ROE -6.7%. 기술적 시그널: MACD 골든크로스. 최근 5일 외국인 순매수 1.76만, 기관 순매수 54.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":null},"catalysts":["외국인·기관 동반 순매수","전분기 대비 매출 15% 성장"],"portfolio":null,"technical":{"macd":-39.611935384157505,"grade":"B","trend":"상승","atr_14":73.85714285714286,"rsi_14":51.18483412322275,"sma_20":1280.6,"sma_60":1475.2333333333333,"comment":"상승 추세, RSI 51","analysis":"RSI(14) 51.2로 중립 구간입니다. MACD(-39.61)가 시그널선(-53.59)을 상회합니다(골든크로스). SMA20 1281, SMA60 1475 — 혼조세입니다. 볼린저밴드 1218~1344 (현재 위치 57%).","bb_lower":1217.5527161568398,"bb_upper":1343.64728384316,"macd_signal":-53.59425105158002},"change_pct":-1.17,"chart_data":[{"date":"2024-10-23","open":4480,"high":4530,"low":4444,"close":4500,"volume":45273,"rsi_14":41.41,"sma_20":4553.6,"sma_60":4628.43,"sma_120":4809.62},{"date":"2024-10-24","open":4454,"high":4514,"low":4404,"close":4474,"volume":49352,"rsi_14":44.54,"sma_20":4550.1,"sma_60":4623.83,"sma_120":4803.23},{"date":"2024-10-25","open":4430,"high":4510,"low":4354,"close":4470,"volume":54925,"rsi_14":43.8,"sma_20":4544.6,"sma_60":4618.93,"sma_120":4796.82},{"date":"2024-10-28","open":4470,"high":4490,"low":4394,"close":4460,"volume":79289,"rsi_14":42.06,"sma_20":4536.6,"sma_60":4613.2,"sma_120":4790.9},{"date":"2024-10-29","open":4420,"high":4454,"low":4400,"close":4444,"volume":37187,"rsi_14":40.46,"sma_20":4525.8,"sma_60":4607.87,"sma_120":4784.85},{"date":"2024-10-30","open":4440,"high":4474,"low":4394,"close":4450,"volume":38758,"rsi_14":37.1,"sma_20":4516.6,"sma_60":4602.47,"sma_120":4778.68},{"date":"2024-10-31","open":4404,"high":4450,"low":4394,"close":4450,"volume":12529,"rsi_14":32.76,"sma_20":4511.9,"sma_60":4597.23,"sma_120":4772.27},{"date":"2024-11-01","open":4400,"high":4520,"low":4400,"close":4490,"volume":33002,"rsi_14":38.1,"sma_20":4511.4,"sma_60":4591.17,"sma_120":4766.02},{"date":"2024-11-04","open":4490,"high":4524,"low":4450,"close":4494,"volume":36685,"rsi_14":27.78,"sma_20":4511.1,"sma_60":4584.67,"sma_120":4759.72},{"date":"2024-11-05","open":4440,"high":4524,"low":4440,"close":4500,"volume":42118,"rsi_14":28.44,"sma_20":4511.1,"sma_60":4579.6,"sma_120":4753.55},{"date":"2024-11-06","open":4500,"high":4520,"low":4440,"close":4500,"volume":35435,"rsi_14":32.98,"sma_20":4511.4,"sma_60":4574.77,"sma_120":4747.47},{"date":"2024-11-07","open":4480,"high":4530,"low":4444,"close":4500,"volume":50033,"rsi_14":30.77,"sma_20":4510.7,"sma_60":4570.37,"sma_120":4741.72},{"date":"2024-11-08","open":4494,"high":4530,"low":4454,"close":4500,"volume":14650,"rsi_14":33.73,"sma_20":4509.2,"sma_60":4566.37,"sma_120":4735.97},{"date":"2024-11-11","open":4500,"high":4514,"low":4430,"close":4500,"volume":52137,"rsi_14":39.44,"sma_20":4506.7,"sma_60":4561.97,"sma_120":4730.22},{"date":"2024-11-12","open":4440,"high":4500,"low":4254,"close":4500,"volume":211811,"rsi_14":50.0,"sma_20":4502.2,"sma_60":4557.13,"sma_120":4724.3},{"date":"2024-11-13","open":4490,"high":4490,"low":4360,"close":4484,"volume":86842,"rsi_14":54.9,"sma_20":4496.7,"sma_60":4552.2,"sma_120":4718.42},{"date":"2024-11-14","open":4454,"high":4480,"low":4390,"close":4450,"volume":50266,"rsi_14":42.42,"sma_20":4491.0,"sma_60":4547.37,"sma_120":4712.33},{"date":"2024-11-15","open":4444,"high":4444,"low":4320,"close":4420,"volume":64415,"rsi_14":36.84,"sma_20":4483.5,"sma_60":4541.63,"sma_120":4706.08},{"date":"2024-11-18","open":4380,"high":4474,"low":4380,"close":4474,"volume":51497,"rsi_14":57.89,"sma_20":4479.5,"sma_60":4536.53,"sma_120":4700.45},{"date":"2024-11-19","open":4450,"high":4490,"low":4430,"close":4470,"volume":34384,"rsi_14":55.32,"sma_20":4476.5,"sma_60":4531.63,"sma_120":4694.87},{"date":"2024-11-20","open":4464,"high":4484,"low":4440,"close":4480,"volume":13276,"rsi_14":57.58,"sma_20":4475.5,"sma_60":4527.13,"sma_120":4689.28},{"date":"2024-11-21","open":4480,"high":4490,"low":4420,"close":4450,"volume":37188,"rsi_14":39.36,"sma_20":4474.3,"sma_60":4522.4,"sma_120":4683.45},{"date":"2024-11-22","open":4414,"high":4470,"low":4410,"close":4464,"volume":30833,"rsi_14":42.42,"sma_20":4474.0,"sma_60":4519.3,"sma_120":4678.15},{"date":"2024-11-25","open":4424,"high":4440,"low":4360,"close":4424,"volume":72357,"rsi_14":33.62,"sma_20":4472.2,"sma_60":4516.53,"sma_120":4672.85},{"date":"2024-11-26","open":4400,"high":4450,"low":4390,"close":4450,"volume":39051,"rsi_14":40.31,"sma_20":4472.5,"sma_60":4515.13,"sma_120":4667.85},{"date":"2024-11-27","open":4420,"high":4464,"low":4350,"close":4450,"volume":73067,"rsi_14":40.31,"sma_20":4472.5,"sma_60":4514.23,"sma_120":4663.02},{"date":"2024-11-28","open":4410,"high":4440,"low":4384,"close":4440,"volume":56501,"rsi_14":38.81,"sma_20":4472.0,"sma_60":4512.4,"sma_120":4657.85},{"date":"2024-11-29","open":4440,"high":4720,"low":4370,"close":4480,"volume":374354,"rsi_14":46.75,"sma_20":4471.5,"sma_60":4511.67,"sma_120":4653.02},{"date":"2024-12-02","open":4450,"high":4490,"low":4330,"close":4440,"volume":101353,"rsi_14":41.38,"sma_20":4468.8,"sma_60":4510.17,"sma_120":4648.02},{"date":"2024-12-03","open":4400,"high":4450,"low":4350,"close":4440,"volume":98997,"rsi_14":43.37,"sma_20":4465.8,"sma_60":4508.5,"sma_120":4643.02},{"date":"2024-12-04","open":4400,"high":4430,"low":4320,"close":4430,"volume":65305,"rsi_14":46.75,"sma_20":4462.3,"sma_60":4506.33,"sma_120":4638.1},{"date":"2024-12-05","open":4390,"high":4430,"low":4364,"close":4430,"volume":53635,"rsi_14":51.8,"sma_20":4458.8,"sma_60":4503.83,"sma_120":4633.18},{"date":"2024-12-06","open":4390,"high":4484,"low":4290,"close":4370,"volume":136303,"rsi_14":31.69,"sma_20":4452.3,"sma_60":4500.77,"sma_120":4627.6},{"date":"2024-12-09","open":4300,"high":4360,"low":4150,"close":4360,"volume":117409,"rsi_14":31.03,"sma_20":4445.3,"sma_60":4498.53,"sma_120":4622.02},{"date":"2024-12-10","open":4310,"high":4384,"low":4280,"close":4384,"volume":44937,"rsi_14":34.21,"sma_20":4439.5,"sma_60":4496.27,"sma_120":4616.63},{"date":"2024-12-11","open":4350,"high":4644,"low":4320,"close":4590,"volume":174853,"rsi_14":64.58,"sma_20":4444.8,"sma_60":4497.43,"sma_120":4613.13},{"date":"2024-12-12","open":4530,"high":4684,"low":4530,"close":4620,"volume":103202,"rsi_14":65.73,"sma_20":4453.3,"sma_60":4499.43,"sma_120":4610.3},{"date":"2024-12-13","open":4600,"high":4630,"low":4564,"close":4584,"volume":55214,"rsi_14":66.26,"sma_20":4461.5,"sma_60":4500.1,"sma_120":4607.3},{"date":"2024-12-16","open":4584,"high":4724,"low":4514,"close":4680,"volume":201849,"rsi_14":70.46,"sma_20":4471.8,"sma_60":4502.87,"sma_120":4605.3},{"date":"2024-12-17","open":4654,"high":4960,"low":4640,"close":4890,"volume":285713,"rsi_14":78.5,"sma_20":4492.8,"sma_60":4508.37,"sma_120":4605.18},{"date":"2024-12-18","open":4880,"high":5270,"low":4734,"close":5220,"volume":277724,"rsi_14":85.71,"sma_20":4529.8,"sma_60":4519.63,"sma_120":4608.1},{"date":"2024-12-19","open":5050,"high":5470,"low":5020,"close":5320,"volume":378905,"rsi_14":86.46,"sma_20":4573.3,"sma_60":4532.57,"sma_120":4612.1},{"date":"2024-12-20","open":5300,"high":5410,"low":5040,"close":5090,"volume":223535,"rsi_14":74.22,"sma_20":4604.6,"sma_60":4541.07,"sma_120":4614.4},{"date":"2024-12-23","open":5090,"high":5330,"low":5090,"close":5320,"volume":168901,"rsi_14":77.99,"sma_20":4649.4,"sma_60":4552.73,"sma_120":4618.12},{"date":"2024-12-24","open":5320,"high":5400,"low":5070,"close":5070,"volume":151360,"rsi_14":67.66,"sma_20":4680.4,"sma_60":4559.57,"sma_120":4620.17},{"date":"2024-12-26","open":5100,"high":5100,"low":4640,"close":4680,"volume":260092,"rsi_14":55.68,"sma_20":4691.9,"sma_60":4560.33,"sma_120":4618.92},{"date":"2024-12-27","open":4634,"high":4694,"low":4494,"close":4680,"volume":135932,"rsi_14":57.24,"sma_20":4703.9,"sma_60":4562.6,"sma_120":4618.08},{"date":"2024-12-30","open":4600,"high":4630,"low":4550,"close":4630,"volume":63778,"rsi_14":56.19,"sma_20":4711.4,"sma_60":4564.77,"sma_120":4617.22},{"date":"2025-01-02","open":4630,"high":4640,"low":4540,"close":4600,"volume":36476,"rsi_14":54.94,"sma_20":4719.4,"sma_60":4566.43,"sma_120":4616.3},{"date":"2025-01-03","open":4600,"high":4624,"low":4540,"close":4624,"volume":56578,"rsi_14":50.85,"sma_20":4728.6,"sma_60":4568.5,"sma_120":4615.25},{"date":"2025-01-06","open":4600,"high":4720,"low":4554,"close":4690,"volume":25165,"rsi_14":51.71,"sma_20":4741.6,"sma_60":4571.77,"sma_120":4614.5},{"date":"2025-01-07","open":4660,"high":4724,"low":4600,"close":4720,"volume":110374,"rsi_14":53.34,"sma_20":4756.1,"sma_60":4575.2,"sma_120":4613.83},{"date":"2025-01-08","open":4720,"high":4720,"low":4610,"close":4614,"volume":137086,"rsi_14":48.39,"sma_20":4768.3,"sma_60":4576.6,"sma_120":4612.28},{"date":"2025-01-09","open":4600,"high":4690,"low":4400,"close":4484,"volume":158122,"rsi_14":39.67,"sma_20":4774.5,"sma_60":4575.5,"sma_120":4610.45},{"date":"2025-01-10","open":4450,"high":4450,"low":4330,"close":4440,"volume":98988,"rsi_14":26.79,"sma_20":4777.3,"sma_60":4573.0,"sma_120":4608.25},{"date":"2025-01-13","open":4420,"high":4420,"low":4200,"close":4320,"volume":202561,"rsi_14":20.59,"sma_20":4763.8,"sma_60":4568.43,"sma_120":4605.08},{"date":"2025-01-14","open":4270,"high":4340,"low":4244,"close":4340,"volume":100612,"rsi_14":24.83,"sma_20":4749.8,"sma_60":4564.7,"sma_120":4602.22},{"date":"2025-01-15","open":4330,"high":4340,"low":4274,"close":4340,"volume":46780,"rsi_14":11.11,"sma_20":4737.6,"sma_60":4560.87,"sma_120":4599.35},{"date":"2025-01-16","open":4374,"high":4480,"low":4290,"close":4340,"volume":110475,"rsi_14":13.86,"sma_20":4720.6,"sma_60":4557.3,"sma_120":4596.48},{"date":"2025-01-17","open":4340,"high":4344,"low":4154,"close":4154,"volume":654516,"rsi_14":17.37,"sma_20":4683.8,"sma_60":4551.03,"sma_120":4591.82},{"date":"2025-01-20","open":4164,"high":4280,"low":4164,"close":4234,"volume":33405,"rsi_14":24.83,"sma_20":4634.5,"sma_60":4546.6,"sma_120":4587.52},{"date":"2025-01-21","open":4200,"high":4270,"low":4194,"close":4234,"volume":27131,"rsi_14":26.32,"sma_20":4580.2,"sma_60":4542.6,"sma_120":4583.22},{"date":"2025-01-22","open":4250,"high":4250,"low":4134,"close":4150,"volume":57076,"rsi_14":24.72,"sma_20":4533.2,"sma_60":4537.27,"sma_120":4578.1},{"date":"2025-01-23","open":4124,"high":4174,"low":4034,"close":4150,"volume":38936,"rsi_14":22.63,"sma_20":4474.7,"sma_60":4532.1,"sma_120":4572.65},{"date":"2025-01-24","open":4140,"high":4160,"low":4060,"close":4150,"volume":45827,"rsi_14":16.25,"sma_20":4428.7,"sma_60":4527.2,"sma_120":4567.53},{"date":"2025-01-31","open":4150,"high":4330,"low":4110,"close":4164,"volume":76747,"rsi_14":14.54,"sma_20":4402.9,"sma_60":4522.43,"sma_120":4562.45},{"date":"2025-02-03","open":4150,"high":4164,"low":4054,"close":4164,"volume":49936,"rsi_14":16.81,"sma_20":4377.1,"sma_60":4517.67,"sma_120":4557.45},{"date":"2025-02-04","open":4184,"high":4184,"low":4120,"close":4164,"volume":28540,"rsi_14":20.8,"sma_20":4353.8,"sma_60":4512.23,"sma_120":4551.7},{"date":"2025-02-05","open":4170,"high":4174,"low":4120,"close":4144,"volume":31394,"rsi_14":21.76,"sma_20":4331.0,"sma_60":4506.4,"sma_120":4545.53},{"date":"2025-02-06","open":4144,"high":4144,"low":4044,"close":4100,"volume":91867,"rsi_14":25.45,"sma_20":4304.8,"sma_60":4499.73,"sma_120":4539.67},{"date":"2025-02-07","open":4094,"high":4294,"low":4064,"close":4110,"volume":100434,"rsi_14":23.74,"sma_20":4275.8,"sma_60":4493.23,"sma_120":4534.0},{"date":"2025-02-10","open":4080,"high":4134,"low":4034,"close":4124,"volume":55288,"rsi_14":26.11,"sma_20":4246.0,"sma_60":4486.97,"sma_120":4528.67},{"date":"2025-02-11","open":4110,"high":4140,"low":4060,"close":4140,"volume":55126,"rsi_14":28.63,"sma_20":4222.3,"sma_60":4480.97,"sma_120":4523.67},{"date":"2025-02-12","open":4140,"high":4140,"low":4014,"close":4114,"volume":116658,"rsi_14":43.51,"sma_20":4203.8,"sma_60":4474.53,"sma_120":4518.25},{"date":"2025-02-13","open":4090,"high":4150,"low":4054,"close":4124,"volume":68875,"rsi_14":26.89,"sma_20":4188.0,"sma_60":4468.27,"sma_120":4512.7},{"date":"2025-02-14","open":4124,"high":4124,"low":4014,"close":4014,"volume":95288,"rsi_14":18.39,"sma_20":4172.7,"sma_60":4460.43,"sma_120":4506.32},{"date":"2025-02-17","open":4004,"high":4010,"low":3850,"close":3850,"volume":97540,"rsi_14":14.95,"sma_20":4148.2,"sma_60":4450.43,"sma_120":4498.9},{"date":"2025-02-18","open":3844,"high":3850,"low":3644,"close":3840,"volume":231124,"rsi_14":14.61,"sma_20":4123.2,"sma_60":4440.77,"sma_120":4491.2},{"date":"2025-02-19","open":3810,"high":3850,"low":3780,"close":3840,"volume":55183,"rsi_14":14.61,"sma_20":4098.2,"sma_60":4430.2,"sma_120":4483.37},{"date":"2025-02-20","open":3840,"high":3864,"low":3760,"close":3860,"volume":94099,"rsi_14":15.77,"sma_20":4083.5,"sma_60":4420.03,"sma_120":4475.83},{"date":"2025-02-21","open":3860,"high":3914,"low":3810,"close":3894,"volume":49195,"rsi_14":21.76,"sma_20":4066.5,"sma_60":4410.27,"sma_120":4468.7},{"date":"2025-02-24","open":3940,"high":3940,"low":3680,"close":3894,"volume":28363,"rsi_14":21.76,"sma_20":4049.5,"sma_60":4401.0,"sma_120":4461.7},{"date":"2025-02-25","open":3894,"high":3900,"low":3850,"close":3880,"volume":15064,"rsi_14":22.03,"sma_20":4036.0,"sma_60":4391.27,"sma_120":4455.28},{"date":"2025-02-26","open":3844,"high":3900,"low":3830,"close":3900,"volume":20609,"rsi_14":27.68,"sma_20":4023.5,"sma_60":4382.53,"sma_120":4449.53},{"date":"2025-02-27","open":3904,"high":3934,"low":3860,"close":3910,"volume":34915,"rsi_14":27.68,"sma_20":4011.5,"sma_60":4373.53,"sma_120":4444.33},{"date":"2025-02-28","open":3884,"high":3900,"low":3800,"close":3884,"volume":58168,"rsi_14":23.91,"sma_20":3997.5,"sma_60":4364.1,"sma_120":4439.17},{"date":"2025-03-04","open":3900,"high":3900,"low":3764,"close":3834,"volume":50731,"rsi_14":19.03,"sma_20":3981.0,"sma_60":4354.0,"sma_120":4433.2},{"date":"2025-03-05","open":3834,"high":3880,"low":3800,"close":3844,"volume":28817,"rsi_14":21.76,"sma_20":3965.0,"sma_60":4343.4,"sma_120":4427.53},{"date":"2025-03-06","open":3844,"high":3844,"low":3800,"close":3824,"volume":18904,"rsi_14":19.26,"sma_20":3949.0,"sma_60":4333.13,"sma_120":4421.65},{"date":"2025-03-07","open":3810,"high":3814,"low":3714,"close":3800,"volume":53219,"rsi_14":23.38,"sma_20":3934.0,"sma_60":4322.47,"sma_120":4415.48},{"date":"2025-03-10","open":3800,"high":3804,"low":3734,"close":3804,"volume":23495,"rsi_14":40.5,"sma_20":3918.7,"sma_60":4312.03,"sma_120":4409.18},{"date":"2025-03-11","open":3780,"high":3830,"low":3734,"close":3830,"volume":28389,"rsi_14":48.06,"sma_20":3904.0,"sma_60":4302.03,"sma_120":4402.93},{"date":"2025-03-12","open":3830,"high":3850,"low":3784,"close":3814,"volume":45734,"rsi_14":45.26,"sma_20":3887.7,"sma_60":4292.77,"sma_120":4396.77},{"date":"2025-03-13","open":3814,"high":3854,"low":3804,"close":3854,"volume":31296,"rsi_14":48.98,"sma_20":3874.7,"sma_60":4284.33,"sma_120":4391.43},{"date":"2025-03-14","open":3800,"high":3944,"low":3800,"close":3914,"volume":54371,"rsi_14":53.12,"sma_20":3864.2,"sma_60":4276.5,"sma_120":4386.38},{"date":"2025-03-17","open":3860,"high":3910,"low":3860,"close":3864,"volume":25150,"rsi_14":45.95,"sma_20":3856.7,"sma_60":4264.4,"sma_120":4380.92},{"date":"2025-03-18","open":3864,"high":3900,"low":3844,"close":3874,"volume":21380,"rsi_14":49.18,"sma_20":3857.9,"sma_60":4251.97,"sma_120":4375.7},{"date":"2025-03-19","open":3850,"high":3874,"low":3814,"close":3870,"volume":29214,"rsi_14":45.71,"sma_20":3859.4,"sma_60":4240.07,"sma_120":4370.08},{"date":"2025-03-20","open":3834,"high":3870,"low":3830,"close":3864,"volume":15860,"rsi_14":43.35,"sma_20":3860.6,"sma_60":4226.47,"sma_120":4364.67},{"date":"2025-03-21","open":3874,"high":3884,"low":3814,"close":3840,"volume":19808,"rsi_14":43.6,"sma_20":3859.6,"sma_60":4208.97,"sma_120":4358.67},{"date":"2025-03-24","open":3840,"high":3840,"low":3774,"close":3814,"volume":36755,"rsi_14":46.88,"sma_20":3855.6,"sma_60":4185.53,"sma_120":4352.58},{"date":"2025-03-25","open":3814,"high":3840,"low":3750,"close":3824,"volume":28182,"rsi_14":46.88,"sma_20":3852.1,"sma_60":4160.6,"sma_120":4346.58},{"date":"2025-03-26","open":3814,"high":3814,"low":3750,"close":3774,"volume":52148,"rsi_14":42.86,"sma_20":3846.8,"sma_60":4138.67,"sma_120":4339.87},{"date":"2025-03-27","open":3774,"high":3804,"low":3744,"close":3800,"volume":15494,"rsi_14":50.0,"sma_20":3841.8,"sma_60":4113.33,"sma_120":4333.03},{"date":"2025-03-28","open":3764,"high":3794,"low":3684,"close":3794,"volume":39425,"rsi_14":48.59,"sma_20":3836.0,"sma_60":4092.07,"sma_120":4325.82},{"date":"2025-03-31","open":3620,"high":3850,"low":3614,"close":3844,"volume":104762,"rsi_14":51.85,"sma_20":3834.0,"sma_60":4078.13,"sma_120":4319.23},{"date":"2025-04-01","open":3844,"high":3850,"low":3774,"close":3834,"volume":21266,"rsi_14":52.69,"sma_20":3834.0,"sma_60":4064.03,"sma_120":4313.32},{"date":"2025-04-02","open":3834,"high":3870,"low":3774,"close":3840,"volume":21576,"rsi_14":47.93,"sma_20":3833.8,"sma_60":4050.87,"sma_120":4307.82},{"date":"2025-04-03","open":3804,"high":3870,"low":3780,"close":3850,"volume":25629,"rsi_14":38.89,"sma_20":3835.1,"sma_60":4038.37,"sma_120":4302.4},{"date":"2025-04-04","open":3820,"high":3880,"low":3810,"close":3814,"volume":15612,"rsi_14":40.88,"sma_20":3835.8,"sma_60":4024.87,"sma_120":4296.68},{"date":"2025-04-07","open":3810,"high":3830,"low":3630,"close":3830,"volume":40610,"rsi_14":42.14,"sma_20":3837.1,"sma_60":4010.53,"sma_120":4291.15},{"date":"2025-04-08","open":3760,"high":3870,"low":3760,"close":3790,"volume":33745,"rsi_14":37.34,"sma_20":3835.1,"sma_60":3995.03,"sma_120":4285.12},{"date":"2025-04-09","open":3800,"high":3804,"low":3714,"close":3790,"volume":50966,"rsi_14":38.06,"sma_20":3833.9,"sma_60":3981.3,"sma_120":4278.95},{"date":"2025-04-10","open":3804,"high":3844,"low":3790,"close":3810,"volume":28089,"rsi_14":45.1,"sma_20":3831.7,"sma_60":3970.07,"sma_120":4272.78},{"date":"2025-04-11","open":3800,"high":3820,"low":3760,"close":3794,"volume":20315,"rsi_14":46.62,"sma_20":3825.7,"sma_60":3959.3,"sma_120":4266.15},{"date":"2025-04-14","open":3794,"high":3810,"low":3724,"close":3760,"volume":46965,"rsi_14":40.0,"sma_20":3820.5,"sma_60":3949.97,"sma_120":4259.2},{"date":"2025-04-15","open":3800,"high":3990,"low":3754,"close":3990,"volume":290897,"rsi_14":71.6,"sma_20":3826.3,"sma_60":3944.13,"sma_120":4254.42},{"date":"2025-04-16","open":4020,"high":4280,"low":3840,"close":3960,"volume":482386,"rsi_14":65.87,"sma_20":3830.8,"sma_60":3937.8,"sma_120":4249.33},{"date":"2025-04-17","open":4084,"high":4500,"low":4050,"close":4344,"volume":855757,"rsi_14":81.18,"sma_20":3854.8,"sma_60":3937.87,"sma_120":4247.58},{"date":"2025-04-18","open":4324,"high":4324,"low":3740,"close":3810,"volume":1281318,"rsi_14":48.76,"sma_20":3853.3,"sma_60":3932.13,"sma_120":4241.58},{"date":"2025-04-21","open":3810,"high":3904,"low":3720,"close":3820,"volume":371572,"rsi_14":49.49,"sma_20":3853.6,"sma_60":3925.23,"sma_120":4235.92},{"date":"2025-04-22","open":3800,"high":3860,"low":3684,"close":3770,"volume":305102,"rsi_14":47.52,"sma_20":3850.9,"sma_60":3917.5,"sma_120":4230.05},{"date":"2025-04-23","open":3824,"high":4174,"low":3800,"close":4010,"volume":670846,"rsi_14":54.88,"sma_20":3862.7,"sma_60":3915.17,"sma_120":4226.22},{"date":"2025-04-24","open":3910,"high":4120,"low":3850,"close":3984,"volume":408906,"rsi_14":55.21,"sma_20":3871.9,"sma_60":3912.4,"sma_120":4222.25},{"date":"2025-04-25","open":4180,"high":4180,"low":3344,"close":3500,"volume":1742388,"rsi_14":42.14,"sma_20":3857.2,"sma_60":3901.57,"sma_120":4214.38},{"date":"2025-04-28","open":3504,"high":3700,"low":3444,"close":3530,"volume":547325,"rsi_14":43.77,"sma_20":3841.5,"sma_60":3891.0,"sma_120":4206.72},{"date":"2025-04-29","open":3534,"high":3600,"low":3450,"close":3514,"volume":283701,"rsi_14":43.44,"sma_20":3825.5,"sma_60":3880.17,"sma_120":4198.92},{"date":"2025-04-30","open":3520,"high":3810,"low":3480,"close":3720,"volume":645366,"rsi_14":48.03,"sma_20":3819.5,"sma_60":3872.77,"sma_120":4192.5},{"date":"2025-05-02","open":3720,"high":3994,"low":3690,"close":3970,"volume":481904,"rsi_14":53.49,"sma_20":3825.5,"sma_60":3869.87,"sma_120":4188.13},{"date":"2025-05-07","open":3970,"high":3970,"low":2780,"close":2780,"volume":856991,"rsi_14":36.68,"sma_20":3773.8,"sma_60":3847.87,"sma_120":4173.8},{"date":"2025-05-08","open":2780,"high":2780,"low":2780,"close":2780,"volume":0,"rsi_14":32.46,"sma_20":3721.3,"sma_60":3825.7,"sma_120":4159.47},{"date":"2025-05-09","open":2780,"high":2780,"low":2780,"close":2780,"volume":0,"rsi_14":32.75,"sma_20":3670.8,"sma_60":3803.3,"sma_120":4145.13},{"date":"2025-05-12","open":2780,"high":2780,"low":2780,"close":2780,"volume":0,"rsi_14":24.24,"sma_20":3620.3,"sma_60":3780.63,"sma_120":4130.8},{"date":"2025-05-13","open":2780,"high":2780,"low":2780,"close":2780,"volume":0,"rsi_14":29.42,"sma_20":3568.8,"sma_60":3758.4,"sma_120":4116.47},{"date":"2025-05-14","open":2780,"high":2780,"low":2780,"close":2780,"volume":0,"rsi_14":29.13,"sma_20":3518.1,"sma_60":3736.0,"sma_120":4102.13},{"date":"2025-05-15","open":2780,"high":2780,"low":2780,"close":2780,"volume":0,"rsi_14":29.73,"sma_20":3469.1,"sma_60":3715.43,"sma_120":4087.93},{"date":"2025-05-16","open":2780,"high":2780,"low":2780,"close":2780,"volume":0,"rsi_14":22.07,"sma_20":3408.6,"sma_60":3697.6,"sma_120":4074.02},{"date":"2025-05-19","open":2780,"high":2780,"low":2780,"close":2780,"volume":0,"rsi_14":22.33,"sma_20":3349.6,"sma_60":3679.93,"sma_120":4060.35},{"date":"2025-05-20","open":2780,"high":2780,"low":2780,"close":2780,"volume":0,"rsi_14":28.72,"sma_20":3271.4,"sma_60":3662.27,"sma_120":4046.23},{"date":"2025-05-21","open":2780,"high":2780,"low":2780,"close":2780,"volume":0,"rsi_14":27.44,"sma_20":3219.9,"sma_60":3644.27,"sma_120":4032.15},{"date":"2025-05-22","open":2780,"high":2780,"low":2780,"close":2780,"volume":0,"rsi_14":27.7,"sma_20":3167.9,"sma_60":3625.7,"sma_120":4017.98},{"date":"2025-05-23","open":2780,"high":2780,"low":2780,"close":2780,"volume":0,"rsi_14":17.36,"sma_20":3118.4,"sma_60":3607.13,"sma_120":4004.07},{"date":"2025-05-26","open":2780,"high":2780,"low":2780,"close":2780,"volume":0,"rsi_14":0.0,"sma_20":3056.9,"sma_60":3588.8,"sma_120":3990.03},{"date":"2025-05-27","open":2780,"high":2780,"low":2780,"close":2780,"volume":0,"rsi_14":100.0,"sma_20":2996.7,"sma_60":3570.13,"sma_120":3976.33},{"date":"2025-05-28","open":2780,"high":2780,"low":2780,"close":2780,"volume":0,"rsi_14":100.0,"sma_20":2960.7,"sma_60":3551.3,"sma_120":3962.42},{"date":"2025-05-29","open":2780,"high":2780,"low":2780,"close":2780,"volume":0,"rsi_14":100.0,"sma_20":2923.2,"sma_60":3532.9,"sma_120":3948.5},{"date":"2025-05-30","open":2780,"high":2780,"low":2780,"close":2780,"volume":0,"rsi_14":100.0,"sma_20":2886.5,"sma_60":3515.33,"sma_120":3934.67},{"date":"2025-06-02","open":2780,"high":2780,"low":2780,"close":2780,"volume":0,"rsi_14":100.0,"sma_20":2839.5,"sma_60":3497.6,"sma_120":3920.5},{"date":"2025-06-04","open":2780,"high":2780,"low":2780,"close":2780,"volume":0,"rsi_14":100.0,"sma_20":2780.0,"sma_60":3480.2,"sma_120":3906.67},{"date":"2025-06-05","open":2780,"high":2780,"low":2780,"close":2780,"volume":0,"rsi_14":100.0,"sma_20":2780.0,"sma_60":3463.2,"sma_120":3892.83},{"date":"2025-06-09","open":2780,"high":2780,"low":2780,"close":2780,"volume":0,"rsi_14":100.0,"sma_20":2780.0,"sma_60":3446.13,"sma_120":3879.08},{"date":"2025-06-10","open":2780,"high":2780,"low":2780,"close":2780,"volume":0,"rsi_14":100.0,"sma_20":2780.0,"sma_60":3428.63,"sma_120":3865.33},{"date":"2025-06-11","open":2780,"high":2780,"low":2780,"close":2780,"volume":0,"rsi_14":100.0,"sma_20":2780.0,"sma_60":3411.4,"sma_120":3852.08},{"date":"2025-06-12","open":2780,"high":2780,"low":2780,"close":2780,"volume":0,"rsi_14":100.0,"sma_20":2780.0,"sma_60":3393.5,"sma_120":3838.92},{"date":"2025-06-13","open":2780,"high":2780,"low":2780,"close":2780,"volume":0,"rsi_14":100.0,"sma_20":2780.0,"sma_60":3374.6,"sma_120":3825.55},{"date":"2025-06-16","open":2780,"high":2780,"low":2780,"close":2780,"volume":0,"rsi_14":100.0,"sma_20":2780.0,"sma_60":3356.53,"sma_120":3810.47},{"date":"2025-06-17","open":2780,"high":2780,"low":2780,"close":2780,"volume":0,"rsi_14":100.0,"sma_20":2780.0,"sma_60":3338.3,"sma_120":3795.13},{"date":"2025-06-18","open":2780,"high":2780,"low":2780,"close":2780,"volume":0,"rsi_14":100.0,"sma_20":2780.0,"sma_60":3320.13,"sma_120":3780.1},{"date":"2025-06-19","open":2780,"high":2780,"low":2780,"close":2780,"volume":0,"rsi_14":100.0,"sma_20":2780.0,"sma_60":3302.07,"sma_120":3764.27},{"date":"2025-06-20","open":2780,"high":2780,"low":2780,"close":2780,"volume":0,"rsi_14":100.0,"sma_20":2780.0,"sma_60":3284.4,"sma_120":3746.68},{"date":"2025-06-23","open":2780,"high":2780,"low":2780,"close":2780,"volume":0,"rsi_14":100.0,"sma_20":2780.0,"sma_60":3267.17,"sma_120":3726.35},{"date":"2025-06-24","open":2780,"high":2820,"low":1946,"close":1946,"volume":4826508,"rsi_14":0.0,"sma_20":2738.3,"sma_60":3235.87,"sma_120":3698.23},{"date":"2025-06-25","open":1946,"high":1946,"low":1946,"close":1946,"volume":0,"rsi_14":0.0,"sma_20":2696.6,"sma_60":3205.4,"sma_120":3672.03},{"date":"2025-06-26","open":1946,"high":1946,"low":1946,"close":1946,"volume":0,"rsi_14":0.0,"sma_20":2654.9,"sma_60":3174.5,"sma_120":3643.92},{"date":"2025-06-27","open":1946,"high":1946,"low":1946,"close":1946,"volume":0,"rsi_14":0.0,"sma_20":2613.2,"sma_60":3143.7,"sma_120":3617.88},{"date":"2025-06-30","open":1946,"high":1946,"low":1946,"close":1946,"volume":0,"rsi_14":0.0,"sma_20":2571.5,"sma_60":3112.07,"sma_120":3595.1},{"date":"2025-07-01","open":1946,"high":1946,"low":1946,"close":1946,"volume":0,"rsi_14":0.0,"sma_20":2529.8,"sma_60":3080.6,"sma_120":3572.32},{"date":"2025-07-02","open":1946,"high":1946,"low":1946,"close":1946,"volume":0,"rsi_14":0.0,"sma_20":2488.1,"sma_60":3049.03,"sma_120":3549.95},{"date":"2025-07-03","open":1946,"high":1946,"low":1946,"close":1946,"volume":0,"rsi_14":0.0,"sma_20":2446.4,"sma_60":3017.3,"sma_120":3527.83},{"date":"2025-07-04","open":1946,"high":1946,"low":1946,"close":1946,"volume":0,"rsi_14":0.0,"sma_20":2404.7,"sma_60":2986.17,"sma_120":3505.52},{"date":"2025-07-07","open":1946,"high":1946,"low":1946,"close":1946,"volume":0,"rsi_14":0.0,"sma_20":2363.0,"sma_60":2954.77,"sma_120":3482.65},{"date":"2025-07-08","open":1946,"high":1946,"low":1946,"close":1946,"volume":0,"rsi_14":0.0,"sma_20":2321.3,"sma_60":2924.03,"sma_120":3459.53},{"date":"2025-07-09","open":1946,"high":1946,"low":1946,"close":1946,"volume":0,"rsi_14":0.0,"sma_20":2279.6,"sma_60":2893.3,"sma_120":3437.3},{"date":"2025-07-10","open":1946,"high":1946,"low":1946,"close":1946,"volume":0,"rsi_14":0.0,"sma_20":2237.9,"sma_60":2862.23,"sma_120":3416.15},{"date":"2025-07-11","open":1946,"high":1946,"low":1946,"close":1946,"volume":0,"rsi_14":0.0,"sma_20":2196.2,"sma_60":2831.43,"sma_120":3395.37},{"date":"2025-07-14","open":1946,"high":1946,"low":1946,"close":1946,"volume":0,"rsi_14":100.0,"sma_20":2154.5,"sma_60":2801.2,"sma_120":3375.58},{"date":"2025-07-15","open":1946,"high":1946,"low":1946,"close":1946,"volume":0,"rsi_14":100.0,"sma_20":2112.8,"sma_60":2767.13,"sma_120":3355.63},{"date":"2025-07-16","open":1946,"high":1946,"low":1946,"close":1946,"volume":0,"rsi_14":100.0,"sma_20":2071.1,"sma_60":2733.57,"sma_120":3335.68},{"date":"2025-07-17","open":1946,"high":1946,"low":1946,"close":1946,"volume":0,"rsi_14":100.0,"sma_20":2029.4,"sma_60":2693.6,"sma_120":3315.73},{"date":"2025-07-18","open":1946,"high":1946,"low":1946,"close":1946,"volume":0,"rsi_14":100.0,"sma_20":1987.7,"sma_60":2662.53,"sma_120":3297.33},{"date":"2025-07-21","open":1946,"high":1946,"low":1946,"close":1946,"volume":0,"rsi_14":100.0,"sma_20":1946.0,"sma_60":2631.3,"sma_120":3278.27},{"date":"2025-07-22","open":1946,"high":1946,"low":1946,"close":1946,"volume":0,"rsi_14":100.0,"sma_20":1946.0,"sma_60":2600.9,"sma_120":3259.2},{"date":"2025-07-23","open":1946,"high":1946,"low":1946,"close":1946,"volume":0,"rsi_14":100.0,"sma_20":1946.0,"sma_60":2566.5,"sma_120":3240.83},{"date":"2025-07-24","open":1946,"high":1946,"low":1946,"close":1946,"volume":0,"rsi_14":100.0,"sma_20":1946.0,"sma_60":2532.53,"sma_120":3222.47},{"date":"2025-07-25","open":1946,"high":1946,"low":1946,"close":1946,"volume":0,"rsi_14":100.0,"sma_20":1946.0,"sma_60":2506.63,"sma_120":3204.1},{"date":"2025-07-28","open":1946,"high":1946,"low":1946,"close":1946,"volume":0,"rsi_14":100.0,"sma_20":1946.0,"sma_60":2480.23,"sma_120":3185.62},{"date":"2025-07-29","open":1946,"high":1946,"low":1946,"close":1946,"volume":0,"rsi_14":100.0,"sma_20":1946.0,"sma_60":2454.1,"sma_120":3167.13},{"date":"2025-07-30","open":1946,"high":1946,"low":1946,"close":1946,"volume":0,"rsi_14":100.0,"sma_20":1946.0,"sma_60":2424.53,"sma_120":3148.65},{"date":"2025-07-31","open":1946,"high":1946,"low":1946,"close":1946,"volume":0,"rsi_14":100.0,"sma_20":1946.0,"sma_60":2390.8,"sma_120":3130.33},{"date":"2025-08-01","open":1946,"high":1946,"low":1946,"close":1946,"volume":0,"rsi_14":100.0,"sma_20":1946.0,"sma_60":2376.9,"sma_120":3112.38},{"date":"2025-08-04","open":1946,"high":1946,"low":1946,"close":1946,"volume":0,"rsi_14":100.0,"sma_20":1946.0,"sma_60":2363.0,"sma_120":3094.35},{"date":"2025-08-05","open":1946,"high":1946,"low":1946,"close":1946,"volume":0,"rsi_14":100.0,"sma_20":1946.0,"sma_60":2349.1,"sma_120":3076.2},{"date":"2025-08-06","open":1946,"high":1946,"low":1946,"close":1946,"volume":0,"rsi_14":100.0,"sma_20":1946.0,"sma_60":2335.2,"sma_120":3057.92},{"date":"2025-08-07","open":1946,"high":1946,"low":1946,"close":1946,"volume":0,"rsi_14":100.0,"sma_20":1946.0,"sma_60":2321.3,"sma_120":3039.85},{"date":"2025-08-08","open":1946,"high":1946,"low":1946,"close":1946,"volume":0,"rsi_14":100.0,"sma_20":1946.0,"sma_60":2307.4,"sma_120":3021.7},{"date":"2025-08-11","open":1946,"high":1946,"low":1946,"close":1946,"volume":0,"rsi_14":100.0,"sma_20":1946.0,"sma_60":2293.5,"sma_120":3004.47},{"date":"2025-08-12","open":1946,"high":1946,"low":1946,"close":1946,"volume":0,"rsi_14":100.0,"sma_20":1946.0,"sma_60":2279.6,"sma_120":2988.6},{"date":"2025-08-13","open":1946,"high":1946,"low":1946,"close":1946,"volume":0,"rsi_14":100.0,"sma_20":1946.0,"sma_60":2265.7,"sma_120":2972.82},{"date":"2025-08-14","open":1946,"high":1946,"low":1946,"close":1946,"volume":0,"rsi_14":100.0,"sma_20":1946.0,"sma_60":2251.8,"sma_120":2957.03},{"date":"2025-08-18","open":1946,"high":1946,"low":1946,"close":1946,"volume":0,"rsi_14":100.0,"sma_20":1946.0,"sma_60":2237.9,"sma_120":2941.08},{"date":"2025-08-19","open":1946,"high":1946,"low":1946,"close":1946,"volume":0,"rsi_14":100.0,"sma_20":1946.0,"sma_60":2224.0,"sma_120":2924.85},{"date":"2025-08-20","open":1946,"high":1946,"low":1946,"close":1946,"volume":0,"rsi_14":100.0,"sma_20":1946.0,"sma_60":2210.1,"sma_120":2908.62},{"date":"2025-08-21","open":1946,"high":1946,"low":1946,"close":1946,"volume":0,"rsi_14":100.0,"sma_20":1946.0,"sma_60":2196.2,"sma_120":2892.5},{"date":"2025-08-22","open":1946,"high":1946,"low":1946,"close":1946,"volume":0,"rsi_14":100.0,"sma_20":1946.0,"sma_60":2182.3,"sma_120":2876.22},{"date":"2025-08-25","open":1946,"high":1946,"low":1946,"close":1946,"volume":0,"rsi_14":100.0,"sma_20":1946.0,"sma_60":2168.4,"sma_120":2859.85},{"date":"2025-08-26","open":1946,"high":1946,"low":1946,"close":1946,"volume":0,"rsi_14":100.0,"sma_20":1946.0,"sma_60":2154.5,"sma_120":2843.7},{"date":"2025-08-27","open":1946,"high":1946,"low":1946,"close":1946,"volume":0,"rsi_14":100.0,"sma_20":1946.0,"sma_60":2140.6,"sma_120":2827.97},{"date":"2025-08-28","open":1946,"high":1946,"low":1946,"close":1946,"volume":0,"rsi_14":100.0,"sma_20":1946.0,"sma_60":2126.7,"sma_120":2812.15},{"date":"2025-08-29","open":1946,"high":1946,"low":1946,"close":1946,"volume":0,"rsi_14":100.0,"sma_20":1946.0,"sma_60":2112.8,"sma_120":2796.5},{"date":"2025-09-01","open":1946,"high":1946,"low":1946,"close":1946,"volume":0,"rsi_14":100.0,"sma_20":1946.0,"sma_60":2098.9,"sma_120":2781.05},{"date":"2025-09-02","open":1946,"high":1946,"low":1946,"close":1946,"volume":0,"rsi_14":100.0,"sma_20":1946.0,"sma_60":2085.0,"sma_120":2765.57},{"date":"2025-09-03","open":1946,"high":1946,"low":1946,"close":1946,"volume":0,"rsi_14":100.0,"sma_20":1946.0,"sma_60":2071.1,"sma_120":2749.87},{"date":"2025-09-04","open":1946,"high":1946,"low":1946,"close":1946,"volume":0,"rsi_14":100.0,"sma_20":1946.0,"sma_60":2057.2,"sma_120":2734.3},{"date":"2025-09-05","open":1946,"high":1946,"low":1946,"close":1946,"volume":0,"rsi_14":100.0,"sma_20":1946.0,"sma_60":2043.3,"sma_120":2718.4},{"date":"2025-09-08","open":1946,"high":1946,"low":1946,"close":1946,"volume":0,"rsi_14":100.0,"sma_20":1946.0,"sma_60":2029.4,"sma_120":2702.0},{"date":"2025-09-09","open":1946,"high":1946,"low":1946,"close":1946,"volume":0,"rsi_14":100.0,"sma_20":1946.0,"sma_60":2015.5,"sma_120":2686.02},{"date":"2025-09-10","open":1946,"high":1946,"low":1946,"close":1946,"volume":0,"rsi_14":100.0,"sma_20":1946.0,"sma_60":2001.6,"sma_120":2669.95},{"date":"2025-09-11","open":1946,"high":1946,"low":1946,"close":1946,"volume":0,"rsi_14":100.0,"sma_20":1946.0,"sma_60":1987.7,"sma_120":2653.92},{"date":"2025-09-12","open":1946,"high":1946,"low":1946,"close":1946,"volume":0,"rsi_14":100.0,"sma_20":1946.0,"sma_60":1973.8,"sma_120":2637.93},{"date":"2025-09-15","open":1946,"high":1946,"low":1946,"close":1946,"volume":0,"rsi_14":100.0,"sma_20":1946.0,"sma_60":1959.9,"sma_120":2622.15},{"date":"2025-09-16","open":1946,"high":1946,"low":1946,"close":1946,"volume":0,"rsi_14":100.0,"sma_20":1946.0,"sma_60":1946.0,"sma_120":2606.58},{"date":"2025-09-17","open":1946,"high":1946,"low":1946,"close":1946,"volume":0,"rsi_14":100.0,"sma_20":1946.0,"sma_60":1946.0,"sma_120":2590.93},{"date":"2025-09-18","open":1946,"high":1946,"low":1946,"close":1946,"volume":0,"rsi_14":100.0,"sma_20":1946.0,"sma_60":1946.0,"sma_120":2575.7},{"date":"2025-09-19","open":1946,"high":1946,"low":1946,"close":1946,"volume":0,"rsi_14":100.0,"sma_20":1946.0,"sma_60":1946.0,"sma_120":2560.25},{"date":"2025-09-22","open":1946,"high":1946,"low":1946,"close":1946,"volume":0,"rsi_14":100.0,"sma_20":1946.0,"sma_60":1946.0,"sma_120":2544.85},{"date":"2025-09-23","open":1946,"high":1946,"low":1946,"close":1946,"volume":0,"rsi_14":100.0,"sma_20":1946.0,"sma_60":1946.0,"sma_120":2529.03},{"date":"2025-09-24","open":1946,"high":1946,"low":1946,"close":1946,"volume":0,"rsi_14":100.0,"sma_20":1946.0,"sma_60":1946.0,"sma_120":2513.3},{"date":"2025-09-25","open":1946,"high":1946,"low":1946,"close":1946,"volume":0,"rsi_14":100.0,"sma_20":1946.0,"sma_60":1946.0,"sma_120":2497.52},{"date":"2025-09-26","open":1946,"high":1946,"low":1946,"close":1946,"volume":0,"rsi_14":100.0,"sma_20":1946.0,"sma_60":1946.0,"sma_120":2481.65},{"date":"2025-09-29","open":1946,"high":1946,"low":1946,"close":1946,"volume":0,"rsi_14":100.0,"sma_20":1946.0,"sma_60":1946.0,"sma_120":2466.08},{"date":"2025-09-30","open":1946,"high":1946,"low":1946,"close":1946,"volume":0,"rsi_14":100.0,"sma_20":1946.0,"sma_60":1946.0,"sma_120":2450.38},{"date":"2025-10-01","open":1946,"high":1946,"low":1946,"close":1946,"volume":0,"rsi_14":100.0,"sma_20":1946.0,"sma_60":1946.0,"sma_120":2435.02},{"date":"2025-10-02","open":1946,"high":1946,"low":1946,"close":1946,"volume":0,"rsi_14":100.0,"sma_20":1946.0,"sma_60":1946.0,"sma_120":2419.65},{"date":"2025-10-10","open":1946,"high":1946,"low":1946,"close":1946,"volume":0,"rsi_14":100.0,"sma_20":1946.0,"sma_60":1946.0,"sma_120":2404.12},{"date":"2025-10-13","open":1946,"high":1946,"low":1946,"close":1946,"volume":0,"rsi_14":100.0,"sma_20":1946.0,"sma_60":1946.0,"sma_120":2388.72},{"date":"2025-10-14","open":1946,"high":1946,"low":1946,"close":1946,"volume":0,"rsi_14":100.0,"sma_20":1946.0,"sma_60":1946.0,"sma_120":2373.6},{"date":"2025-10-15","open":1946,"high":1946,"low":1946,"close":1946,"volume":0,"rsi_14":100.0,"sma_20":1946.0,"sma_60":1946.0,"sma_120":2356.57},{"date":"2025-10-16","open":1946,"high":1946,"low":1946,"close":1946,"volume":0,"rsi_14":100.0,"sma_20":1946.0,"sma_60":1946.0,"sma_120":2339.78},{"date":"2025-10-17","open":1946,"high":1946,"low":1946,"close":1946,"volume":0,"rsi_14":100.0,"sma_20":1946.0,"sma_60":1946.0,"sma_120":2319.8},{"date":"2025-10-20","open":1946,"high":1946,"low":1946,"close":1946,"volume":0,"rsi_14":100.0,"sma_20":1946.0,"sma_60":1946.0,"sma_120":2304.27},{"date":"2025-10-21","open":1946,"high":1946,"low":1946,"close":1946,"volume":0,"rsi_14":100.0,"sma_20":1946.0,"sma_60":1946.0,"sma_120":2288.65},{"date":"2025-10-22","open":1946,"high":1946,"low":1946,"close":1946,"volume":0,"rsi_14":100.0,"sma_20":1946.0,"sma_60":1946.0,"sma_120":2273.45},{"date":"2025-10-23","open":1946,"high":1946,"low":1946,"close":1946,"volume":0,"rsi_14":100.0,"sma_20":1946.0,"sma_60":1946.0,"sma_120":2256.25},{"date":"2025-10-24","open":1946,"high":1946,"low":1946,"close":1946,"volume":0,"rsi_14":100.0,"sma_20":1946.0,"sma_60":1946.0,"sma_120":2239.27},{"date":"2025-10-27","open":1946,"high":1946,"low":1946,"close":1946,"volume":0,"rsi_14":100.0,"sma_20":1946.0,"sma_60":1946.0,"sma_120":2226.32},{"date":"2025-10-28","open":1946,"high":1946,"low":1946,"close":1946,"volume":0,"rsi_14":100.0,"sma_20":1946.0,"sma_60":1946.0,"sma_120":2213.12},{"date":"2025-10-29","open":1946,"high":1946,"low":1946,"close":1946,"volume":0,"rsi_14":100.0,"sma_20":1946.0,"sma_60":1946.0,"sma_120":2200.05},{"date":"2025-10-30","open":1946,"high":1946,"low":1946,"close":1946,"volume":0,"rsi_14":100.0,"sma_20":1946.0,"sma_60":1946.0,"sma_120":2185.27},{"date":"2025-10-31","open":1946,"high":1946,"low":1946,"close":1946,"volume":0,"rsi_14":100.0,"sma_20":1946.0,"sma_60":1946.0,"sma_120":2168.4},{"date":"2025-11-03","open":1946,"high":1946,"low":1946,"close":1946,"volume":0,"rsi_14":100.0,"sma_20":1946.0,"sma_60":1946.0,"sma_120":2161.45},{"date":"2025-11-04","open":1946,"high":1946,"low":1946,"close":1946,"volume":0,"rsi_14":100.0,"sma_20":1946.0,"sma_60":1946.0,"sma_120":2154.5},{"date":"2025-11-05","open":1946,"high":1946,"low":1946,"close":1946,"volume":0,"rsi_14":100.0,"sma_20":1946.0,"sma_60":1946.0,"sma_120":2147.55},{"date":"2025-11-06","open":1946,"high":1946,"low":1946,"close":1946,"volume":0,"rsi_14":100.0,"sma_20":1946.0,"sma_60":1946.0,"sma_120":2140.6},{"date":"2025-11-07","open":1946,"high":1946,"low":1946,"close":1946,"volume":0,"rsi_14":100.0,"sma_20":1946.0,"sma_60":1946.0,"sma_120":2133.65},{"date":"2025-11-10","open":1946,"high":1946,"low":1946,"close":1946,"volume":0,"rsi_14":100.0,"sma_20":1946.0,"sma_60":1946.0,"sma_120":2126.7},{"date":"2025-11-11","open":1946,"high":1946,"low":1946,"close":1946,"volume":0,"rsi_14":100.0,"sma_20":1946.0,"sma_60":1946.0,"sma_120":2119.75},{"date":"2025-11-12","open":1946,"high":1946,"low":1946,"close":1946,"volume":0,"rsi_14":100.0,"sma_20":1946.0,"sma_60":1946.0,"sma_120":2112.8},{"date":"2025-11-13","open":1946,"high":1946,"low":1946,"close":1946,"volume":0,"rsi_14":100.0,"sma_20":1946.0,"sma_60":1946.0,"sma_120":2105.85},{"date":"2025-11-14","open":1946,"high":1946,"low":1946,"close":1946,"volume":0,"rsi_14":100.0,"sma_20":1946.0,"sma_60":1946.0,"sma_120":2098.9},{"date":"2025-11-17","open":1946,"high":1946,"low":1946,"close":1946,"volume":0,"rsi_14":100.0,"sma_20":1946.0,"sma_60":1946.0,"sma_120":2091.95},{"date":"2025-11-18","open":1946,"high":1946,"low":1946,"close":1946,"volume":0,"rsi_14":100.0,"sma_20":1946.0,"sma_60":1946.0,"sma_120":2085.0},{"date":"2025-11-19","open":1946,"high":1946,"low":1946,"close":1946,"volume":0,"rsi_14":100.0,"sma_20":1946.0,"sma_60":1946.0,"sma_120":2078.05},{"date":"2025-11-20","open":1946,"high":1946,"low":1946,"close":1946,"volume":0,"rsi_14":100.0,"sma_20":1946.0,"sma_60":1946.0,"sma_120":2071.1},{"date":"2025-11-21","open":1946,"high":1946,"low":1946,"close":1946,"volume":0,"rsi_14":100.0,"sma_20":1946.0,"sma_60":1946.0,"sma_120":2064.15},{"date":"2025-11-24","open":1946,"high":1946,"low":1946,"close":1946,"volume":0,"rsi_14":100.0,"sma_20":1946.0,"sma_60":1946.0,"sma_120":2057.2},{"date":"2025-11-25","open":1946,"high":1946,"low":1946,"close":1946,"volume":0,"rsi_14":100.0,"sma_20":1946.0,"sma_60":1946.0,"sma_120":2050.25},{"date":"2025-11-26","open":1946,"high":1946,"low":1946,"close":1946,"volume":0,"rsi_14":100.0,"sma_20":1946.0,"sma_60":1946.0,"sma_120":2043.3},{"date":"2025-11-27","open":1946,"high":1946,"low":1946,"close":1946,"volume":0,"rsi_14":100.0,"sma_20":1946.0,"sma_60":1946.0,"sma_120":2036.35},{"date":"2025-11-28","open":1946,"high":1946,"low":1946,"close":1946,"volume":0,"rsi_14":100.0,"sma_20":1946.0,"sma_60":1946.0,"sma_120":2029.4},{"date":"2025-12-01","open":1946,"high":1946,"low":1946,"close":1946,"volume":0,"rsi_14":100.0,"sma_20":1946.0,"sma_60":1946.0,"sma_120":2022.45},{"date":"2025-12-02","open":1946,"high":1946,"low":1946,"close":1946,"volume":0,"rsi_14":100.0,"sma_20":1946.0,"sma_60":1946.0,"sma_120":2015.5},{"date":"2025-12-03","open":1946,"high":1946,"low":1946,"close":1946,"volume":0,"rsi_14":100.0,"sma_20":1946.0,"sma_60":1946.0,"sma_120":2008.55},{"date":"2025-12-04","open":1946,"high":1946,"low":1946,"close":1946,"volume":0,"rsi_14":100.0,"sma_20":1946.0,"sma_60":1946.0,"sma_120":2001.6},{"date":"2025-12-05","open":1946,"high":1946,"low":1946,"close":1946,"volume":0,"rsi_14":100.0,"sma_20":1946.0,"sma_60":1946.0,"sma_120":1994.65},{"date":"2025-12-08","open":1946,"high":1946,"low":1946,"close":1946,"volume":0,"rsi_14":100.0,"sma_20":1946.0,"sma_60":1946.0,"sma_120":1987.7},{"date":"2025-12-09","open":1946,"high":1946,"low":1946,"close":1946,"volume":0,"rsi_14":100.0,"sma_20":1946.0,"sma_60":1946.0,"sma_120":1980.75},{"date":"2025-12-10","open":1946,"high":1946,"low":1946,"close":1946,"volume":0,"rsi_14":100.0,"sma_20":1946.0,"sma_60":1946.0,"sma_120":1973.8},{"date":"2025-12-11","open":1946,"high":1946,"low":1946,"close":1946,"volume":0,"rsi_14":100.0,"sma_20":1946.0,"sma_60":1946.0,"sma_120":1966.85},{"date":"2025-12-12","open":1946,"high":1946,"low":1946,"close":1946,"volume":0,"rsi_14":100.0,"sma_20":1946.0,"sma_60":1946.0,"sma_120":1959.9},{"date":"2025-12-15","open":1946,"high":1946,"low":1946,"close":1946,"volume":0,"rsi_14":100.0,"sma_20":1946.0,"sma_60":1946.0,"sma_120":1952.95},{"date":"2025-12-16","open":1946,"high":1946,"low":1946,"close":1946,"volume":0,"rsi_14":100.0,"sma_20":1946.0,"sma_60":1946.0,"sma_120":1946.0},{"date":"2025-12-17","open":1946,"high":1946,"low":1946,"close":1946,"volume":0,"rsi_14":100.0,"sma_20":1946.0,"sma_60":1946.0,"sma_120":1946.0},{"date":"2025-12-18","open":1946,"high":1946,"low":1946,"close":1946,"volume":0,"rsi_14":100.0,"sma_20":1946.0,"sma_60":1946.0,"sma_120":1946.0},{"date":"2025-12-19","open":1946,"high":1946,"low":1946,"close":1946,"volume":0,"rsi_14":100.0,"sma_20":1946.0,"sma_60":1946.0,"sma_120":1946.0},{"date":"2025-12-22","open":1946,"high":1946,"low":1946,"close":1946,"volume":0,"rsi_14":100.0,"sma_20":1946.0,"sma_60":1946.0,"sma_120":1946.0},{"date":"2025-12-23","open":1946,"high":1946,"low":1946,"close":1946,"volume":0,"rsi_14":100.0,"sma_20":1946.0,"sma_60":1946.0,"sma_120":1946.0},{"date":"2025-12-24","open":1946,"high":1946,"low":1946,"close":1946,"volume":0,"rsi_14":100.0,"sma_20":1946.0,"sma_60":1946.0,"sma_120":1946.0},{"date":"2025-12-26","open":1946,"high":1946,"low":1946,"close":1946,"volume":0,"rsi_14":100.0,"sma_20":1946.0,"sma_60":1946.0,"sma_120":1946.0},{"date":"2025-12-29","open":1946,"high":1946,"low":1946,"close":1946,"volume":0,"rsi_14":100.0,"sma_20":1946.0,"sma_60":1946.0,"sma_120":1946.0},{"date":"2025-12-30","open":1946,"high":1946,"low":1946,"close":1946,"volume":0,"rsi_14":100.0,"sma_20":1946.0,"sma_60":1946.0,"sma_120":1946.0},{"date":"2026-01-02","open":1946,"high":1946,"low":1946,"close":1946,"volume":0,"rsi_14":100.0,"sma_20":1946.0,"sma_60":1946.0,"sma_120":1946.0},{"date":"2026-01-05","open":1946,"high":1946,"low":1946,"close":1946,"volume":0,"rsi_14":100.0,"sma_20":1946.0,"sma_60":1946.0,"sma_120":1946.0},{"date":"2026-01-06","open":1946,"high":1946,"low":1946,"close":1946,"volume":0,"rsi_14":100.0,"sma_20":1946.0,"sma_60":1946.0,"sma_120":1946.0},{"date":"2026-01-07","open":1946,"high":1946,"low":1946,"close":1946,"volume":0,"rsi_14":100.0,"sma_20":1946.0,"sma_60":1946.0,"sma_120":1946.0},{"date":"2026-01-08","open":1946,"high":1946,"low":1946,"close":1946,"volume":0,"rsi_14":100.0,"sma_20":1946.0,"sma_60":1946.0,"sma_120":1946.0},{"date":"2026-01-09","open":1946,"high":1946,"low":1946,"close":1946,"volume":0,"rsi_14":100.0,"sma_20":1946.0,"sma_60":1946.0,"sma_120":1946.0},{"date":"2026-01-12","open":1946,"high":1946,"low":1946,"close":1946,"volume":0,"rsi_14":100.0,"sma_20":1946.0,"sma_60":1946.0,"sma_120":1946.0},{"date":"2026-01-13","open":1946,"high":1946,"low":1946,"close":1946,"volume":0,"rsi_14":100.0,"sma_20":1946.0,"sma_60":1946.0,"sma_120":1946.0},{"date":"2026-01-14","open":1946,"high":1946,"low":1946,"close":1946,"volume":0,"rsi_14":100.0,"sma_20":1946.0,"sma_60":1946.0,"sma_120":1946.0},{"date":"2026-01-15","open":1946,"high":1946,"low":1946,"close":1946,"volume":0,"rsi_14":100.0,"sma_20":1946.0,"sma_60":1946.0,"sma_120":1946.0},{"date":"2026-01-16","open":1946,"high":1946,"low":1946,"close":1946,"volume":0,"rsi_14":100.0,"sma_20":1946.0,"sma_60":1946.0,"sma_120":1946.0},{"date":"2026-01-19","open":1946,"high":1946,"low":1946,"close":1946,"volume":0,"rsi_14":100.0,"sma_20":1946.0,"sma_60":1946.0,"sma_120":1946.0},{"date":"2026-01-20","open":1946,"high":1946,"low":1946,"close":1946,"volume":0,"rsi_14":100.0,"sma_20":1946.0,"sma_60":1946.0,"sma_120":1946.0},{"date":"2026-01-21","open":1946,"high":1946,"low":1946,"close":1946,"volume":0,"rsi_14":100.0,"sma_20":1946.0,"sma_60":1946.0,"sma_120":1946.0},{"date":"2026-01-22","open":1946,"high":1946,"low":1946,"close":1946,"volume":0,"rsi_14":100.0,"sma_20":1946.0,"sma_60":1946.0,"sma_120":1946.0},{"date":"2026-01-23","open":1946,"high":1946,"low":1946,"close":1946,"volume":0,"rsi_14":100.0,"sma_20":1946.0,"sma_60":1946.0,"sma_120":1946.0},{"date":"2026-01-26","open":1946,"high":1946,"low":1946,"close":1946,"volume":0,"rsi_14":100.0,"sma_20":1946.0,"sma_60":1946.0,"sma_120":1946.0},{"date":"2026-01-27","open":1946,"high":1946,"low":1946,"close":1946,"volume":0,"rsi_14":100.0,"sma_20":1946.0,"sma_60":1946.0,"sma_120":1946.0},{"date":"2026-01-28","open":1946,"high":1946,"low":1946,"close":1946,"volume":0,"rsi_14":100.0,"sma_20":1946.0,"sma_60":1946.0,"sma_120":1946.0},{"date":"2026-01-29","open":1946,"high":1946,"low":1946,"close":1946,"volume":0,"rsi_14":100.0,"sma_20":1946.0,"sma_60":1946.0,"sma_120":1946.0},{"date":"2026-01-30","open":1946,"high":1946,"low":1946,"close":1946,"volume":0,"rsi_14":100.0,"sma_20":1946.0,"sma_60":1946.0,"sma_120":1946.0},{"date":"2026-02-02","open":1946,"high":1946,"low":1946,"close":1946,"volume":0,"rsi_14":100.0,"sma_20":1946.0,"sma_60":1946.0,"sma_120":1946.0},{"date":"2026-02-03","open":1946,"high":1946,"low":1946,"close":1946,"volume":0,"rsi_14":100.0,"sma_20":1946.0,"sma_60":1946.0,"sma_120":1946.0},{"date":"2026-02-04","open":1946,"high":1946,"low":1946,"close":1946,"volume":0,"rsi_14":100.0,"sma_20":1946.0,"sma_60":1946.0,"sma_120":1946.0},{"date":"2026-02-05","open":1946,"high":1946,"low":1946,"close":1946,"volume":0,"rsi_14":100.0,"sma_20":1946.0,"sma_60":1946.0,"sma_120":1946.0},{"date":"2026-02-06","open":1946,"high":1946,"low":1946,"close":1946,"volume":0,"rsi_14":100.0,"sma_20":1946.0,"sma_60":1946.0,"sma_120":1946.0},{"date":"2026-02-09","open":1946,"high":1946,"low":1946,"close":1946,"volume":0,"rsi_14":100.0,"sma_20":1946.0,"sma_60":1946.0,"sma_120":1946.0},{"date":"2026-02-10","open":1946,"high":1946,"low":1946,"close":1946,"volume":0,"rsi_14":100.0,"sma_20":1946.0,"sma_60":1946.0,"sma_120":1946.0},{"date":"2026-02-11","open":1946,"high":1946,"low":1946,"close":1946,"volume":0,"rsi_14":100.0,"sma_20":1946.0,"sma_60":1946.0,"sma_120":1946.0},{"date":"2026-02-12","open":1946,"high":1946,"low":1946,"close":1946,"volume":0,"rsi_14":100.0,"sma_20":1946.0,"sma_60":1946.0,"sma_120":1946.0},{"date":"2026-02-13","open":1946,"high":1946,"low":1946,"close":1946,"volume":0,"rsi_14":100.0,"sma_20":1946.0,"sma_60":1946.0,"sma_120":1946.0},{"date":"2026-02-19","open":1946,"high":1946,"low":1946,"close":1946,"volume":0,"rsi_14":100.0,"sma_20":1946.0,"sma_60":1946.0,"sma_120":1946.0},{"date":"2026-02-20","open":1946,"high":1946,"low":1946,"close":1946,"volume":0,"rsi_14":100.0,"sma_20":1946.0,"sma_60":1946.0,"sma_120":1946.0},{"date":"2026-02-23","open":1946,"high":1946,"low":1946,"close":1946,"volume":0,"rsi_14":100.0,"sma_20":1946.0,"sma_60":1946.0,"sma_120":1946.0},{"date":"2026-02-24","open":1946,"high":1946,"low":1946,"close":1946,"volume":0,"rsi_14":100.0,"sma_20":1946.0,"sma_60":1946.0,"sma_120":1946.0},{"date":"2026-02-25","open":1946,"high":1946,"low":1946,"close":1946,"volume":0,"rsi_14":100.0,"sma_20":1946.0,"sma_60":1946.0,"sma_120":1946.0},{"date":"2026-02-26","open":1946,"high":1946,"low":1946,"close":1946,"volume":0,"rsi_14":100.0,"sma_20":1946.0,"sma_60":1946.0,"sma_120":1946.0},{"date":"2026-02-27","open":1946,"high":1946,"low":1946,"close":1946,"volume":0,"rsi_14":100.0,"sma_20":1946.0,"sma_60":1946.0,"sma_120":1946.0},{"date":"2026-03-03","open":1946,"high":1946,"low":1946,"close":1946,"volume":0,"rsi_14":100.0,"sma_20":1946.0,"sma_60":1946.0,"sma_120":1946.0},{"date":"2026-03-04","open":1946,"high":1946,"low":1946,"close":1946,"volume":0,"rsi_14":100.0,"sma_20":1946.0,"sma_60":1946.0,"sma_120":1946.0},{"date":"2026-03-05","open":1946,"high":1946,"low":1946,"close":1946,"volume":0,"rsi_14":100.0,"sma_20":1946.0,"sma_60":1946.0,"sma_120":1946.0},{"date":"2026-03-06","open":1946,"high":1946,"low":1946,"close":1946,"volume":0,"rsi_14":100.0,"sma_20":1946.0,"sma_60":1946.0,"sma_120":1946.0},{"date":"2026-03-09","open":1946,"high":1946,"low":1946,"close":1946,"volume":0,"rsi_14":100.0,"sma_20":1946.0,"sma_60":1946.0,"sma_120":1946.0},{"date":"2026-03-10","open":1946,"high":1946,"low":1946,"close":1946,"volume":0,"rsi_14":100.0,"sma_20":1946.0,"sma_60":1946.0,"sma_120":1946.0},{"date":"2026-03-11","open":1946,"high":1946,"low":1946,"close":1946,"volume":0,"rsi_14":100.0,"sma_20":1946.0,"sma_60":1946.0,"sma_120":1946.0},{"date":"2026-03-12","open":1946,"high":1946,"low":1946,"close":1946,"volume":0,"rsi_14":100.0,"sma_20":1946.0,"sma_60":1946.0,"sma_120":1946.0},{"date":"2026-03-13","open":1946,"high":1946,"low":1946,"close":1946,"volume":0,"rsi_14":100.0,"sma_20":1946.0,"sma_60":1946.0,"sma_120":1946.0},{"date":"2026-03-16","open":1946,"high":1946,"low":1946,"close":1946,"volume":0,"rsi_14":100.0,"sma_20":1946.0,"sma_60":1946.0,"sma_120":1946.0},{"date":"2026-03-17","open":1946,"high":1946,"low":1946,"close":1946,"volume":0,"rsi_14":100.0,"sma_20":1946.0,"sma_60":1946.0,"sma_120":1946.0},{"date":"2026-03-18","open":1946,"high":1946,"low":1946,"close":1946,"volume":0,"rsi_14":100.0,"sma_20":1946.0,"sma_60":1946.0,"sma_120":1946.0},{"date":"2026-03-19","open":1946,"high":1946,"low":1946,"close":1946,"volume":0,"rsi_14":100.0,"sma_20":1946.0,"sma_60":1946.0,"sma_120":1946.0},{"date":"2026-03-20","open":1946,"high":1946,"low":1946,"close":1946,"volume":0,"rsi_14":100.0,"sma_20":1946.0,"sma_60":1946.0,"sma_120":1946.0},{"date":"2026-03-23","open":1946,"high":1946,"low":1946,"close":1946,"volume":0,"rsi_14":100.0,"sma_20":1946.0,"sma_60":1946.0,"sma_120":1946.0},{"date":"2026-03-24","open":1946,"high":1946,"low":1946,"close":1946,"volume":0,"rsi_14":100.0,"sma_20":1946.0,"sma_60":1946.0,"sma_120":1946.0},{"date":"2026-03-25","open":1946,"high":1946,"low":1946,"close":1946,"volume":0,"rsi_14":100.0,"sma_20":1946.0,"sma_60":1946.0,"sma_120":1946.0},{"date":"2026-03-26","open":1946,"high":1946,"low":1946,"close":1946,"volume":0,"rsi_14":100.0,"sma_20":1946.0,"sma_60":1946.0,"sma_120":1946.0},{"date":"2026-03-27","open":1946,"high":1946,"low":1946,"close":1946,"volume":0,"rsi_14":100.0,"sma_20":1946.0,"sma_60":1946.0,"sma_120":1946.0},{"date":"2026-03-30","open":1946,"high":1946,"low":1946,"close":1946,"volume":0,"rsi_14":100.0,"sma_20":1946.0,"sma_60":1946.0,"sma_120":1946.0},{"date":"2026-03-31","open":1946,"high":1946,"low":1946,"close":1946,"volume":0,"rsi_14":100.0,"sma_20":1946.0,"sma_60":1946.0,"sma_120":1946.0},{"date":"2026-04-01","open":1946,"high":1946,"low":1946,"close":1946,"volume":0,"rsi_14":100.0,"sma_20":1946.0,"sma_60":1946.0,"sma_120":1946.0},{"date":"2026-04-02","open":1946,"high":1946,"low":1946,"close":1946,"volume":0,"rsi_14":100.0,"sma_20":1946.0,"sma_60":1946.0,"sma_120":1946.0},{"date":"2026-04-03","open":1946,"high":1946,"low":1946,"close":1946,"volume":0,"rsi_14":100.0,"sma_20":1946.0,"sma_60":1946.0,"sma_120":1946.0},{"date":"2026-04-06","open":1946,"high":1946,"low":1946,"close":1946,"volume":0,"rsi_14":100.0,"sma_20":1946.0,"sma_60":1946.0,"sma_120":1946.0},{"date":"2026-04-07","open":1946,"high":1946,"low":1946,"close":1946,"volume":0,"rsi_14":100.0,"sma_20":1946.0,"sma_60":1946.0,"sma_120":1946.0},{"date":"2026-04-08","open":1946,"high":1946,"low":1946,"close":1946,"volume":0,"rsi_14":100.0,"sma_20":1946.0,"sma_60":1946.0,"sma_120":1946.0},{"date":"2026-04-09","open":1946,"high":1946,"low":1946,"close":1946,"volume":0,"rsi_14":100.0,"sma_20":1946.0,"sma_60":1946.0,"sma_120":1946.0},{"date":"2026-04-10","open":1946,"high":1946,"low":1946,"close":1946,"volume":0,"rsi_14":100.0,"sma_20":1946.0,"sma_60":1946.0,"sma_120":1946.0},{"date":"2026-04-13","open":1946,"high":1946,"low":1946,"close":1946,"volume":0,"rsi_14":100.0,"sma_20":1946.0,"sma_60":1946.0,"sma_120":1946.0},{"date":"2026-04-14","open":1946,"high":1946,"low":1946,"close":1946,"volume":0,"rsi_14":100.0,"sma_20":1946.0,"sma_60":1946.0,"sma_120":1946.0},{"date":"2026-04-15","open":1946,"high":1946,"low":1946,"close":1946,"volume":0,"rsi_14":100.0,"sma_20":1946.0,"sma_60":1946.0,"sma_120":1946.0},{"date":"2026-04-16","open":1946,"high":1946,"low":1946,"close":1946,"volume":0,"rsi_14":100.0,"sma_20":1946.0,"sma_60":1946.0,"sma_120":1946.0},{"date":"2026-04-17","open":1946,"high":1946,"low":1946,"close":1946,"volume":0,"rsi_14":100.0,"sma_20":1946.0,"sma_60":1946.0,"sma_120":1946.0},{"date":"2026-04-20","open":1946,"high":1946,"low":1946,"close":1946,"volume":0,"rsi_14":100.0,"sma_20":1946.0,"sma_60":1946.0,"sma_120":1946.0},{"date":"2026-04-21","open":1946,"high":1946,"low":1946,"close":1946,"volume":0,"rsi_14":100.0,"sma_20":1946.0,"sma_60":1946.0,"sma_120":1946.0},{"date":"2026-04-22","open":1946,"high":1946,"low":1946,"close":1946,"volume":0,"rsi_14":100.0,"sma_20":1946.0,"sma_60":1946.0,"sma_120":1946.0},{"date":"2026-04-23","open":1946,"high":1946,"low":1946,"close":1946,"volume":0,"rsi_14":100.0,"sma_20":1946.0,"sma_60":1946.0,"sma_120":1946.0},{"date":"2026-04-24","open":1946,"high":1946,"low":1946,"close":1946,"volume":0,"rsi_14":100.0,"sma_20":1946.0,"sma_60":1946.0,"sma_120":1946.0},{"date":"2026-04-27","open":1946,"high":1946,"low":1946,"close":1946,"volume":0,"rsi_14":100.0,"sma_20":1946.0,"sma_60":1946.0,"sma_120":1946.0},{"date":"2026-04-28","open":1946,"high":1946,"low":1946,"close":1946,"volume":0,"rsi_14":100.0,"sma_20":1946.0,"sma_60":1946.0,"sma_120":1946.0},{"date":"2026-04-29","open":1946,"high":1946,"low":1946,"close":1946,"volume":0,"rsi_14":100.0,"sma_20":1946.0,"sma_60":1946.0,"sma_120":1946.0},{"date":"2026-04-30","open":1946,"high":1946,"low":1946,"close":1946,"volume":0,"rsi_14":100.0,"sma_20":1946.0,"sma_60":1946.0,"sma_120":1946.0},{"date":"2026-05-04","open":1946,"high":1946,"low":1946,"close":1946,"volume":0,"rsi_14":100.0,"sma_20":1946.0,"sma_60":1946.0,"sma_120":1946.0},{"date":"2026-05-06","open":1946,"high":1946,"low":1946,"close":1946,"volume":0,"rsi_14":100.0,"sma_20":1946.0,"sma_60":1946.0,"sma_120":1946.0},{"date":"2026-05-07","open":1946,"high":1946,"low":1946,"close":1946,"volume":0,"rsi_14":100.0,"sma_20":1946.0,"sma_60":1946.0,"sma_120":1946.0},{"date":"2026-05-08","open":1946,"high":1946,"low":1946,"close":1946,"volume":0,"rsi_14":100.0,"sma_20":1946.0,"sma_60":1946.0,"sma_120":1946.0},{"date":"2026-05-11","open":1946,"high":1946,"low":1946,"close":1946,"volume":0,"rsi_14":100.0,"sma_20":1946.0,"sma_60":1946.0,"sma_120":1946.0},{"date":"2026-05-12","open":1946,"high":1946,"low":1946,"close":1946,"volume":0,"rsi_14":100.0,"sma_20":1946.0,"sma_60":1946.0,"sma_120":1946.0},{"date":"2026-05-13","open":1946,"high":1946,"low":1946,"close":1946,"volume":0,"rsi_14":100.0,"sma_20":1946.0,"sma_60":1946.0,"sma_120":1946.0},{"date":"2026-05-14","open":1946,"high":1946,"low":1946,"close":1946,"volume":0,"rsi_14":100.0,"sma_20":1946.0,"sma_60":1946.0,"sma_120":1946.0},{"date":"2026-05-15","open":1946,"high":1946,"low":1946,"close":1946,"volume":0,"rsi_14":100.0,"sma_20":1946.0,"sma_60":1946.0,"sma_120":1946.0},{"date":"2026-05-18","open":1946,"high":1946,"low":1946,"close":1946,"volume":0,"rsi_14":100.0,"sma_20":1946.0,"sma_60":1946.0,"sma_120":1946.0},{"date":"2026-05-19","open":1946,"high":1946,"low":1946,"close":1946,"volume":0,"rsi_14":100.0,"sma_20":1946.0,"sma_60":1946.0,"sma_120":1946.0},{"date":"2026-05-20","open":1946,"high":1946,"low":1946,"close":1946,"volume":0,"rsi_14":100.0,"sma_20":1946.0,"sma_60":1946.0,"sma_120":1946.0},{"date":"2026-05-21","open":1946,"high":1946,"low":1946,"close":1946,"volume":0,"rsi_14":100.0,"sma_20":1946.0,"sma_60":1946.0,"sma_120":1946.0},{"date":"2026-05-22","open":1946,"high":1946,"low":1946,"close":1946,"volume":0,"rsi_14":100.0,"sma_20":1946.0,"sma_60":1946.0,"sma_120":1946.0},{"date":"2026-05-26","open":1946,"high":1946,"low":1946,"close":1946,"volume":0,"rsi_14":100.0,"sma_20":1946.0,"sma_60":1946.0,"sma_120":1946.0},{"date":"2026-05-27","open":1946,"high":1946,"low":1946,"close":1946,"volume":0,"rsi_14":100.0,"sma_20":1946.0,"sma_60":1946.0,"sma_120":1946.0},{"date":"2026-05-28","open":1946,"high":1946,"low":1946,"close":1946,"volume":0,"rsi_14":100.0,"sma_20":1946.0,"sma_60":1946.0,"sma_120":1946.0},{"date":"2026-05-29","open":1946,"high":1946,"low":1946,"close":1946,"volume":0,"rsi_14":100.0,"sma_20":1946.0,"sma_60":1946.0,"sma_120":1946.0},{"date":"2026-06-01","open":1946,"high":1946,"low":1946,"close":1946,"volume":0,"rsi_14":100.0,"sma_20":1946.0,"sma_60":1946.0,"sma_120":1946.0},{"date":"2026-06-02","open":1946,"high":1946,"low":1946,"close":1946,"volume":0,"rsi_14":100.0,"sma_20":1946.0,"sma_60":1946.0,"sma_120":1946.0},{"date":"2026-06-04","open":1946,"high":1946,"low":1946,"close":1946,"volume":0,"rsi_14":100.0,"sma_20":1946.0,"sma_60":1946.0,"sma_120":1946.0},{"date":"2026-06-05","open":1946,"high":1946,"low":1946,"close":1946,"volume":0,"rsi_14":100.0,"sma_20":1946.0,"sma_60":1946.0,"sma_120":1946.0},{"date":"2026-06-08","open":1946,"high":1946,"low":1946,"close":1946,"volume":0,"rsi_14":100.0,"sma_20":1946.0,"sma_60":1946.0,"sma_120":1946.0},{"date":"2026-06-09","open":1946,"high":1946,"low":1946,"close":1946,"volume":0,"rsi_14":100.0,"sma_20":1946.0,"sma_60":1946.0,"sma_120":1946.0},{"date":"2026-06-10","open":1946,"high":1946,"low":1946,"close":1946,"volume":0,"rsi_14":100.0,"sma_20":1946.0,"sma_60":1946.0,"sma_120":1946.0},{"date":"2026-06-11","open":1946,"high":1946,"low":1946,"close":1946,"volume":0,"rsi_14":100.0,"sma_20":1946.0,"sma_60":1946.0,"sma_120":1946.0},{"date":"2026-06-12","open":1946,"high":1946,"low":1946,"close":1946,"volume":0,"rsi_14":100.0,"sma_20":1946.0,"sma_60":1946.0,"sma_120":1946.0},{"date":"2026-06-15","open":1946,"high":1946,"low":1946,"close":1946,"volume":0,"rsi_14":100.0,"sma_20":1946.0,"sma_60":1946.0,"sma_120":1946.0},{"date":"2026-06-16","open":1946,"high":1946,"low":1946,"close":1946,"volume":0,"rsi_14":100.0,"sma_20":1946.0,"sma_60":1946.0,"sma_120":1946.0},{"date":"2026-06-17","open":1946,"high":1946,"low":1946,"close":1946,"volume":0,"rsi_14":100.0,"sma_20":1946.0,"sma_60":1946.0,"sma_120":1946.0},{"date":"2026-06-18","open":1946,"high":1946,"low":1946,"close":1946,"volume":0,"rsi_14":100.0,"sma_20":1946.0,"sma_60":1946.0,"sma_120":1946.0},{"date":"2026-06-19","open":1946,"high":1946,"low":1946,"close":1946,"volume":0,"rsi_14":100.0,"sma_20":1946.0,"sma_60":1946.0,"sma_120":1946.0},{"date":"2026-06-22","open":1946,"high":1946,"low":1946,"close":1946,"volume":0,"rsi_14":100.0,"sma_20":1946.0,"sma_60":1946.0,"sma_120":1946.0},{"date":"2026-06-23","open":1946,"high":1946,"low":1946,"close":1946,"volume":0,"rsi_14":100.0,"sma_20":1946.0,"sma_60":1946.0,"sma_120":1946.0},{"date":"2026-06-24","open":1946,"high":1946,"low":1946,"close":1946,"volume":0,"rsi_14":100.0,"sma_20":1946.0,"sma_60":1946.0,"sma_120":1946.0},{"date":"2026-06-25","open":1946,"high":1946,"low":1946,"close":1946,"volume":0,"rsi_14":100.0,"sma_20":1946.0,"sma_60":1946.0,"sma_120":1946.0},{"date":"2026-06-26","open":1946,"high":1946,"low":1946,"close":1946,"volume":0,"rsi_14":100.0,"sma_20":1946.0,"sma_60":1946.0,"sma_120":1946.0},{"date":"2026-06-29","open":1946,"high":1946,"low":1946,"close":1946,"volume":0,"rsi_14":100.0,"sma_20":1946.0,"sma_60":1946.0,"sma_120":1946.0},{"date":"2026-06-30","open":1946,"high":1946,"low":1946,"close":1946,"volume":0,"rsi_14":100.0,"sma_20":1946.0,"sma_60":1946.0,"sma_120":1946.0},{"date":"2026-07-01","open":1946,"high":1946,"low":1946,"close":1946,"volume":0,"rsi_14":100.0,"sma_20":1946.0,"sma_60":1946.0,"sma_120":1946.0},{"date":"2026-07-02","open":1946,"high":1946,"low":1946,"close":1946,"volume":0,"rsi_14":100.0,"sma_20":1946.0,"sma_60":1946.0,"sma_120":1946.0},{"date":"2026-07-03","open":1946,"high":1946,"low":1946,"close":1946,"volume":0,"rsi_14":100.0,"sma_20":1946.0,"sma_60":1946.0,"sma_120":1946.0},{"date":"2026-07-06","open":1946,"high":1946,"low":1946,"close":1946,"volume":0,"rsi_14":100.0,"sma_20":1946.0,"sma_60":1946.0,"sma_120":1946.0},{"date":"2026-07-07","open":1946,"high":1946,"low":1946,"close":1946,"volume":0,"rsi_14":100.0,"sma_20":1946.0,"sma_60":1946.0,"sma_120":1946.0},{"date":"2026-07-08","open":1946,"high":1946,"low":1946,"close":1946,"volume":0,"rsi_14":100.0,"sma_20":1946.0,"sma_60":1946.0,"sma_120":1946.0},{"date":"2026-07-09","open":1946,"high":1946,"low":1946,"close":1946,"volume":0,"rsi_14":100.0,"sma_20":1946.0,"sma_60":1946.0,"sma_120":1946.0},{"date":"2026-07-10","open":1946,"high":1946,"low":1946,"close":1946,"volume":0,"rsi_14":100.0,"sma_20":1946.0,"sma_60":1946.0,"sma_120":1946.0},{"date":"2026-07-13","open":1946,"high":1946,"low":1946,"close":1946,"volume":0,"rsi_14":100.0,"sma_20":1946.0,"sma_60":1946.0,"sma_120":1946.0},{"date":"2026-07-14","open":1946,"high":1946,"low":1946,"close":1946,"volume":0,"rsi_14":100.0,"sma_20":1946.0,"sma_60":1946.0,"sma_120":1946.0},{"date":"2026-07-15","open":1946,"high":1946,"low":1946,"close":1946,"volume":0,"rsi_14":100.0,"sma_20":1946.0,"sma_60":1946.0,"sma_120":1946.0},{"date":"2026-07-16","open":1946,"high":1946,"low":1946,"close":1946,"volume":0,"rsi_14":100.0,"sma_20":1946.0,"sma_60":1946.0,"sma_120":1946.0},{"date":"2026-07-20","open":1946,"high":1946,"low":1946,"close":1946,"volume":0,"rsi_14":100.0,"sma_20":1946.0,"sma_60":1946.0,"sma_120":1946.0},{"date":"2026-07-21","open":1946,"high":1946,"low":1946,"close":1946,"volume":0,"rsi_14":100.0,"sma_20":1946.0,"sma_60":1946.0,"sma_120":1946.0},{"date":"2026-07-22","open":1946,"high":1946,"low":1946,"close":1946,"volume":0,"rsi_14":100.0,"sma_20":1946.0,"sma_60":1946.0,"sma_120":1946.0},{"date":"2026-07-23","open":1946,"high":1946,"low":1946,"close":1946,"volume":0,"rsi_14":100.0,"sma_20":1946.0,"sma_60":1946.0,"sma_120":1946.0},{"date":"2026-07-24","open":1946,"high":1946,"low":1946,"close":1946,"volume":0,"rsi_14":100.0,"sma_20":1946.0,"sma_60":1946.0,"sma_120":1946.0},{"date":"2026-07-27","open":1946,"high":1946,"low":1946,"close":1946,"volume":0,"rsi_14":100.0,"sma_20":1946.0,"sma_60":1946.0,"sma_120":1946.0},{"date":"2026-07-28","open":1946,"high":1946,"low":1946,"close":1946,"volume":0,"rsi_14":100.0,"sma_20":1946.0,"sma_60":1946.0,"sma_120":1946.0},{"date":"2026-07-29","open":1946,"high":1946,"low":1946,"close":1946,"volume":0,"rsi_14":100.0,"sma_20":1946.0,"sma_60":1946.0,"sma_120":1946.0},{"date":"2026-07-30","open":1946,"high":2525,"low":1681,"close":1800,"volume":6650004,"rsi_14":0.0,"sma_20":1938.7,"sma_60":1943.57,"sma_120":1944.78},{"date":"2026-07-31","open":1810,"high":2095,"low":1715,"close":1846,"volume":1668026,"rsi_14":23.96,"sma_20":1933.7,"sma_60":1941.9,"sma_120":1943.95},{"date":"2026-08-03","open":1847,"high":1856,"low":1715,"close":1729,"volume":373228,"rsi_14":14.89,"sma_20":1922.85,"sma_60":1938.28,"sma_120":1942.14},{"date":"2026-08-04","open":1733,"high":1779,"low":1605,"close":1724,"volume":338103,"rsi_14":14.65,"sma_20":1911.75,"sma_60":1934.58,"sma_120":1940.29},{"date":"2026-08-05","open":1750,"high":1800,"low":1660,"close":1686,"volume":333771,"rsi_14":13.07,"sma_20":1898.75,"sma_60":1930.25,"sma_120":1938.12},{"date":"2026-08-06","open":1679,"high":1679,"low":1569,"close":1581,"volume":385032,"rsi_14":10.07,"sma_20":1880.5,"sma_60":1924.17,"sma_120":1935.08},{"date":"2026-08-07","open":1581,"high":1582,"low":1507,"close":1512,"volume":256763,"rsi_14":8.75,"sma_20":1858.8,"sma_60":1916.93,"sma_120":1931.47},{"date":"2026-08-10","open":1480,"high":1585,"low":1480,"close":1549,"volume":203476,"rsi_14":14.74,"sma_20":1838.95,"sma_60":1910.32,"sma_120":1928.16},{"date":"2026-08-11","open":1536,"high":1689,"low":1520,"close":1634,"volume":300093,"rsi_14":25.93,"sma_20":1823.35,"sma_60":1905.12,"sma_120":1925.56},{"date":"2026-08-12","open":1645,"high":1669,"low":1575,"close":1591,"volume":178239,"rsi_14":24.31,"sma_20":1805.6,"sma_60":1899.2,"sma_120":1922.6},{"date":"2026-08-13","open":1591,"high":1691,"low":1588,"close":1642,"volume":217612,"rsi_14":29.51,"sma_20":1790.4,"sma_60":1894.13,"sma_120":1920.07},{"date":"2026-08-14","open":1659,"high":1719,"low":1600,"close":1688,"volume":129697,"rsi_14":33.63,"sma_20":1777.5,"sma_60":1889.83,"sma_120":1917.92},{"date":"2026-08-18","open":1674,"high":1739,"low":1636,"close":1685,"volume":637950,"rsi_14":33.5,"sma_20":1764.45,"sma_60":1885.48,"sma_120":1915.74},{"date":"2026-08-19","open":1663,"high":1684,"low":1567,"close":1607,"volume":162921,"rsi_14":30.49,"sma_20":1747.5,"sma_60":1879.83,"sma_120":1912.92},{"date":"2026-08-20","open":1611,"high":1648,"low":1542,"close":1555,"volume":231579,"rsi_14":34.19,"sma_20":1727.95,"sma_60":1873.32,"sma_120":1909.66},{"date":"2026-08-21","open":1545,"high":1555,"low":1490,"close":1495,"volume":187560,"rsi_14":27.76,"sma_20":1705.4,"sma_60":1865.8,"sma_120":1905.9},{"date":"2026-08-24","open":1495,"high":1501,"low":1447,"close":1458,"volume":411921,"rsi_14":30.89,"sma_20":1681.0,"sma_60":1857.67,"sma_120":1901.83},{"date":"2026-08-25","open":1457,"high":1482,"low":1401,"close":1475,"volume":110705,"rsi_14":32.73,"sma_20":1657.45,"sma_60":1849.82,"sma_120":1897.91},{"date":"2026-08-26","open":1475,"high":1560,"low":1459,"close":1534,"volume":127227,"rsi_14":39.76,"sma_20":1636.85,"sma_60":1842.95,"sma_120":1894.47},{"date":"2026-08-27","open":1550,"high":1567,"low":1490,"close":1500,"volume":671075,"rsi_14":43.96,"sma_20":1614.55,"sma_60":1835.52,"sma_120":1890.76},{"date":"2026-08-28","open":1500,"high":1500,"low":1441,"close":1472,"volume":74881,"rsi_14":46.83,"sma_20":1598.15,"sma_60":1827.62,"sma_120":1886.81},{"date":"2026-08-31","open":1472,"high":1509,"low":1457,"close":1493,"volume":77294,"rsi_14":45.44,"sma_20":1580.5,"sma_60":1820.07,"sma_120":1883.03},{"date":"2026-09-01","open":1479,"high":1502,"low":1411,"close":1480,"volume":78629,"rsi_14":35.79,"sma_20":1568.05,"sma_60":1812.3,"sma_120":1879.15},{"date":"2026-09-02","open":1480,"high":1485,"low":1417,"close":1417,"volume":85924,"rsi_14":34.52,"sma_20":1552.7,"sma_60":1803.48,"sma_120":1874.74},{"date":"2026-09-03","open":1418,"high":1446,"low":1414,"close":1418,"volume":46087,"rsi_14":28.12,"sma_20":1539.3,"sma_60":1794.68,"sma_120":1870.34},{"date":"2026-09-04","open":1418,"high":1492,"low":1414,"close":1425,"volume":44163,"rsi_14":22.2,"sma_20":1531.5,"sma_60":1786.0,"sma_120":1866.0},{"date":"2026-09-07","open":1444,"high":1504,"low":1415,"close":1473,"volume":89047,"rsi_14":29.54,"sma_20":1529.55,"sma_60":1778.12,"sma_120":1862.06},{"date":"2026-09-08","open":1461,"high":1492,"low":1430,"close":1487,"volume":101918,"rsi_14":36.78,"sma_20":1526.45,"sma_60":1770.47,"sma_120":1858.23},{"date":"2026-09-09","open":1487,"high":1487,"low":1412,"close":1464,"volume":99338,"rsi_14":39.29,"sma_20":1517.95,"sma_60":1762.43,"sma_120":1854.22},{"date":"2026-09-10","open":1460,"high":1460,"low":1400,"close":1413,"volume":143085,"rsi_14":40.14,"sma_20":1509.05,"sma_60":1753.55,"sma_120":1849.78},{"date":"2026-09-11","open":1411,"high":1442,"low":1406,"close":1409,"volume":65691,"rsi_14":43.6,"sma_20":1497.4,"sma_60":1744.6,"sma_120":1845.3},{"date":"2026-09-14","open":1416,"high":1426,"low":1370,"close":1378,"volume":124546,"rsi_14":37.78,"sma_20":1481.9,"sma_60":1735.13,"sma_120":1840.57},{"date":"2026-09-15","open":1394,"high":1415,"low":1350,"close":1390,"volume":120762,"rsi_14":29.43,"sma_20":1467.15,"sma_60":1725.87,"sma_120":1835.93},{"date":"2026-09-16","open":1388,"high":1390,"low":1349,"close":1385,"volume":50848,"rsi_14":32.09,"sma_20":1456.05,"sma_60":1716.52,"sma_120":1831.26},{"date":"2026-09-17","open":1358,"high":1400,"low":1347,"close":1351,"volume":51020,"rsi_14":31.5,"sma_20":1445.85,"sma_60":1706.6,"sma_120":1826.3},{"date":"2026-09-18","open":1348,"high":1389,"low":1348,"close":1372,"volume":479859,"rsi_14":31.5,"sma_20":1439.7,"sma_60":1697.03,"sma_120":1821.52},{"date":"2026-09-21","open":1372,"high":1372,"low":1321,"close":1336,"volume":82549,"rsi_14":29.43,"sma_20":1433.6,"sma_60":1686.87,"sma_120":1816.43},{"date":"2026-09-22","open":1336,"high":1336,"low":1250,"close":1310,"volume":102410,"rsi_14":32.91,"sma_20":1425.35,"sma_60":1676.27,"sma_120":1811.13},{"date":"2026-09-23","open":1292,"high":1306,"low":1260,"close":1285,"volume":75815,"rsi_14":30.27,"sma_20":1412.9,"sma_60":1665.25,"sma_120":1805.62},{"date":"2026-09-28","open":1285,"high":1289,"low":1259,"close":1267,"volume":61300,"rsi_14":27.3,"sma_20":1401.25,"sma_60":1653.93,"sma_120":1799.97},{"date":"2026-09-29","open":1268,"high":1278,"low":1116,"close":1260,"volume":29898,"rsi_14":15.31,"sma_20":1390.65,"sma_60":1642.5,"sma_120":1794.25},{"date":"2026-09-30","open":1250,"high":1290,"low":1240,"close":1276,"volume":51099,"rsi_14":15.86,"sma_20":1379.8,"sma_60":1631.33,"sma_120":1788.67},{"date":"2026-10-01","open":1276,"high":1315,"low":1268,"close":1297,"volume":42310,"rsi_14":22.8,"sma_20":1370.65,"sma_60":1620.52,"sma_120":1783.26},{"date":"2026-10-02","open":1297,"high":1316,"low":1277,"close":1300,"volume":30877,"rsi_14":28.19,"sma_20":1364.8,"sma_60":1609.75,"sma_120":1777.88},{"date":"2026-10-06","open":1300,"high":1330,"low":1270,"close":1300,"volume":41170,"rsi_14":28.63,"sma_20":1358.9,"sma_60":1598.98,"sma_120":1772.49},{"date":"2026-10-07","open":1300,"high":1313,"low":1270,"close":1290,"volume":49811,"rsi_14":31.2,"sma_20":1352.15,"sma_60":1588.05,"sma_120":1767.03},{"date":"2026-10-08","open":1315,"high":1315,"low":1278,"close":1295,"volume":38231,"rsi_14":29.07,"sma_20":1343.25,"sma_60":1577.2,"sma_120":1761.6},{"date":"2026-10-12","open":1293,"high":1330,"low":1241,"close":1285,"volume":34456,"rsi_14":28.45,"sma_20":1333.15,"sma_60":1566.18,"sma_120":1756.09},{"date":"2026-10-13","open":1257,"high":1270,"low":1173,"close":1204,"volume":65208,"rsi_14":23.66,"sma_20":1320.15,"sma_60":1553.82,"sma_120":1749.91},{"date":"2026-10-14","open":1250,"high":1262,"low":1185,"close":1241,"volume":32211,"rsi_14":27.8,"sma_20":1311.55,"sma_60":1542.07,"sma_120":1744.03},{"date":"2026-10-15","open":1161,"high":1239,"low":1161,"close":1220,"volume":52027,"rsi_14":29.29,"sma_20":1302.1,"sma_60":1529.97,"sma_120":1737.98},{"date":"2026-10-16","open":1180,"high":1297,"low":1180,"close":1274,"volume":56876,"rsi_14":44.16,"sma_20":1296.9,"sma_60":1518.77,"sma_120":1732.38},{"date":"2026-10-19","open":1260,"high":1316,"low":1260,"close":1310,"volume":53897,"rsi_14":53.92,"sma_20":1292.9,"sma_60":1508.17,"sma_120":1727.08},{"date":"2026-10-20","open":1310,"high":1315,"low":1238,"close":1258,"volume":17908,"rsi_14":48.73,"sma_20":1286.55,"sma_60":1496.7,"sma_120":1721.35},{"date":"2026-10-21","open":1297,"high":1400,"low":1264,"close":1318,"volume":70713,"rsi_14":57.14,"sma_20":1284.9,"sma_60":1486.23,"sma_120":1716.12},{"date":"2026-10-22","open":1296,"high":1309,"low":1260,"close":1286,"volume":47332,"rsi_14":51.18,"sma_20":1280.6,"sma_60":1475.23,"sma_120":1710.62},{"date":"2026-10-23","open":1273,"high":1292,"low":1248,"close":1271,"volume":71172}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-121.25,"pbr":1.4,"per":null,"roa":-3.69,"roe":-6.74,"grade":"D","comment":"펀더멘탈 데이터 부족","revenue":82072592643.0,"analysis":"ROE -6.7%로 적자 상태입니다. 시가총액 1245.20억. 매출 820.73억, 영업이익 -84.53억.","eps_basis":"TTM","debt_ratio":0.826110323800452,"market_cap":122781544907,"net_income":-11522392284.0,"total_debt":72276910331.0,"ttm_window":"2025Q3~2026Q2","gross_margin":37.8,"total_assets":159767537489.0,"total_equity":87490627158.0,"profit_margin":-14.04,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":-8452520355.0,"operating_margin":-10.3,"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":1271.0,"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":4480.0},{"date":"2016-10-25","close":4290.0},{"date":"2016-10-26","close":4260.0},{"date":"2016-10-27","close":4374.0},{"date":"2016-10-28","close":4310.0},{"date":"2016-10-31","close":4094.0},{"date":"2016-11-01","close":4050.0},{"date":"2016-11-02","close":3804.0},{"date":"2016-11-03","close":3840.0},{"date":"2016-11-04","close":3924.0},{"date":"2016-11-07","close":4010.0},{"date":"2016-11-08","close":4094.0},{"date":"2016-11-09","close":3840.0},{"date":"2016-11-10","close":4134.0},{"date":"2016-11-11","close":4150.0},{"date":"2016-11-14","close":4100.0},{"date":"2016-11-15","close":3994.0},{"date":"2016-11-16","close":4054.0},{"date":"2016-11-17","close":4054.0},{"date":"2016-11-18","close":4000.0},{"date":"2016-11-21","close":3840.0},{"date":"2016-11-22","close":3860.0},{"date":"2016-11-23","close":3830.0},{"date":"2016-11-24","close":3844.0},{"date":"2016-11-25","close":3834.0},{"date":"2016-11-28","close":3804.0},{"date":"2016-11-29","close":3824.0},{"date":"2016-11-30","close":3840.0},{"date":"2016-12-01","close":3804.0},{"date":"2016-12-02","close":3784.0},{"date":"2016-12-05","close":3680.0},{"date":"2016-12-06","close":3700.0},{"date":"2016-12-07","close":3620.0},{"date":"2016-12-08","close":3730.0},{"date":"2016-12-09","close":3730.0},{"date":"2016-12-12","close":4100.0},{"date":"2016-12-13","close":4110.0},{"date":"2016-12-14","close":4014.0},{"date":"2016-12-15","close":4050.0},{"date":"2016-12-16","close":4070.0},{"date":"2016-12-19","close":4104.0},{"date":"2016-12-20","close":4074.0},{"date":"2016-12-21","close":4064.0},{"date":"2016-12-22","close":4024.0},{"date":"2016-12-23","close":4110.0},{"date":"2016-12-26","close":4120.0},{"date":"2016-12-27","close":4100.0},{"date":"2016-12-28","close":4144.0},{"date":"2016-12-29","close":4190.0},{"date":"2017-01-02","close":4184.0},{"date":"2017-01-03","close":4184.0},{"date":"2017-01-04","close":4280.0},{"date":"2017-01-05","close":4390.0},{"date":"2017-01-06","close":4320.0},{"date":"2017-01-09","close":4200.0},{"date":"2017-01-10","close":4240.0},{"date":"2017-01-11","close":4164.0},{"date":"2017-01-12","close":4060.0},{"date":"2017-01-13","close":4050.0},{"date":"2017-01-16","close":4020.0},{"date":"2017-01-17","close":4020.0},{"date":"2017-01-18","close":4004.0},{"date":"2017-01-19","close":3970.0},{"date":"2017-01-20","close":3960.0},{"date":"2017-01-23","close":3894.0},{"date":"2017-01-24","close":3860.0},{"date":"2017-01-25","close":3840.0},{"date":"2017-01-26","close":3904.0},{"date":"2017-01-31","close":3894.0},{"date":"2017-02-01","close":3940.0},{"date":"2017-02-02","close":3864.0},{"date":"2017-02-03","close":3834.0},{"date":"2017-02-06","close":3834.0},{"date":"2017-02-07","close":3864.0},{"date":"2017-02-08","close":3804.0},{"date":"2017-02-09","close":3804.0},{"date":"2017-02-10","close":3874.0},{"date":"2017-02-13","close":3860.0},{"date":"2017-02-14","close":3860.0},{"date":"2017-02-15","close":3920.0},{"date":"2017-02-16","close":3920.0},{"date":"2017-02-17","close":3940.0},{"date":"2017-02-20","close":3900.0},{"date":"2017-02-21","close":3930.0},{"date":"2017-02-22","close":3924.0},{"date":"2017-02-23","close":3934.0},{"date":"2017-02-24","close":4000.0},{"date":"2017-02-27","close":4060.0},{"date":"2017-02-28","close":4000.0},{"date":"2017-03-02","close":3934.0},{"date":"2017-03-03","close":3750.0},{"date":"2017-03-06","close":3760.0},{"date":"2017-03-07","close":3720.0},{"date":"2017-03-08","close":3714.0},{"date":"2017-03-09","close":3730.0},{"date":"2017-03-10","close":3740.0},{"date":"2017-03-13","close":3764.0},{"date":"2017-03-14","close":3750.0},{"date":"2017-03-15","close":3730.0},{"date":"2017-03-16","close":3750.0},{"date":"2017-03-17","close":3734.0},{"date":"2017-03-20","close":3720.0},{"date":"2017-03-21","close":3754.0},{"date":"2017-03-22","close":3734.0},{"date":"2017-03-23","close":3734.0},{"date":"2017-03-24","close":3730.0},{"date":"2017-03-27","close":3750.0},{"date":"2017-03-28","close":3760.0},{"date":"2017-03-29","close":3780.0},{"date":"2017-03-30","close":3804.0},{"date":"2017-03-31","close":3840.0},{"date":"2017-04-03","close":3914.0},{"date":"2017-04-04","close":3900.0},{"date":"2017-04-05","close":3970.0},{"date":"2017-04-06","close":3910.0},{"date":"2017-04-07","close":3904.0},{"date":"2017-04-10","close":3800.0},{"date":"2017-04-11","close":3840.0},{"date":"2017-04-12","close":3820.0},{"date":"2017-04-13","close":3860.0},{"date":"2017-04-14","close":3814.0},{"date":"2017-04-17","close":3870.0},{"date":"2017-04-18","close":3950.0},{"date":"2017-04-19","close":4010.0},{"date":"2017-04-20","close":4000.0},{"date":"2017-04-21","close":4200.0},{"date":"2017-04-24","close":4200.0},{"date":"2017-04-25","close":4204.0},{"date":"2017-04-26","close":4200.0},{"date":"2017-04-27","close":4160.0},{"date":"2017-04-28","close":4194.0},{"date":"2017-05-02","close":4180.0},{"date":"2017-05-04","close":4180.0},{"date":"2017-05-08","close":4250.0},{"date":"2017-05-10","close":4194.0},{"date":"2017-05-11","close":4020.0},{"date":"2017-05-12","close":4050.0},{"date":"2017-05-15","close":3994.0},{"date":"2017-05-16","close":4024.0},{"date":"2017-05-17","close":4014.0},{"date":"2017-05-18","close":3980.0},{"date":"2017-05-19","close":4010.0},{"date":"2017-05-22","close":4030.0},{"date":"2017-05-23","close":4040.0},{"date":"2017-05-24","close":4030.0},{"date":"2017-05-25","close":4040.0},{"date":"2017-05-26","close":4044.0},{"date":"2017-05-29","close":4004.0},{"date":"2017-05-30","close":4060.0},{"date":"2017-05-31","close":4134.0},{"date":"2017-06-01","close":4154.0},{"date":"2017-06-02","close":4334.0},{"date":"2017-06-05","close":4600.0},{"date":"2017-06-07","close":4464.0},{"date":"2017-06-08","close":4470.0},{"date":"2017-06-09","close":4630.0},{"date":"2017-06-12","close":4610.0},{"date":"2017-06-13","close":4654.0},{"date":"2017-06-14","close":4560.0},{"date":"2017-06-15","close":4420.0},{"date":"2017-06-16","close":4420.0},{"date":"2017-06-19","close":4420.0},{"date":"2017-06-20","close":4340.0},{"date":"2017-06-21","close":4330.0},{"date":"2017-06-22","close":4244.0},{"date":"2017-06-23","close":4500.0},{"date":"2017-06-26","close":4360.0},{"date":"2017-06-27","close":4380.0},{"date":"2017-06-28","close":4280.0},{"date":"2017-06-29","close":4300.0},{"date":"2017-06-30","close":4250.0},{"date":"2017-07-03","close":4184.0},{"date":"2017-07-04","close":4164.0},{"date":"2017-07-05","close":4100.0},{"date":"2017-07-06","close":4140.0},{"date":"2017-07-07","close":4114.0},{"date":"2017-07-10","close":4084.0},{"date":"2017-07-11","close":4094.0},{"date":"2017-07-12","close":4060.0},{"date":"2017-07-13","close":3970.0},{"date":"2017-07-14","close":4040.0},{"date":"2017-07-17","close":3984.0},{"date":"2017-07-18","close":3974.0},{"date":"2017-07-19","close":4070.0},{"date":"2017-07-20","close":4124.0},{"date":"2017-07-21","close":4114.0},{"date":"2017-07-24","close":4094.0},{"date":"2017-07-25","close":4070.0},{"date":"2017-07-26","close":3994.0},{"date":"2017-07-27","close":4034.0},{"date":"2017-07-28","close":3980.0},{"date":"2017-07-31","close":3900.0},{"date":"2017-08-01","close":4004.0},{"date":"2017-08-02","close":4010.0},{"date":"2017-08-03","close":3920.0},{"date":"2017-08-04","close":3930.0},{"date":"2017-08-07","close":3954.0},{"date":"2017-08-08","close":3990.0},{"date":"2017-08-09","close":3910.0},{"date":"2017-08-10","close":3910.0},{"date":"2017-08-11","close":3790.0},{"date":"2017-08-14","close":3890.0},{"date":"2017-08-16","close":3930.0},{"date":"2017-08-17","close":3964.0},{"date":"2017-08-18","close":3940.0},{"date":"2017-08-21","close":3944.0},{"date":"2017-08-22","close":3900.0},{"date":"2017-08-23","close":3874.0},{"date":"2017-08-24","close":3870.0},{"date":"2017-08-25","close":3900.0},{"date":"2017-08-28","close":3914.0},{"date":"2017-08-29","close":3890.0},{"date":"2017-08-30","close":3910.0},{"date":"2017-08-31","close":3910.0},{"date":"2017-09-01","close":3914.0},{"date":"2017-09-04","close":3784.0},{"date":"2017-09-05","close":3750.0},{"date":"2017-09-06","close":3740.0},{"date":"2017-09-07","close":3810.0},{"date":"2017-09-08","close":3810.0},{"date":"2017-09-11","close":3750.0},{"date":"2017-09-12","close":3780.0},{"date":"2017-09-13","close":3760.0},{"date":"2017-09-14","close":3760.0},{"date":"2017-09-15","close":3810.0},{"date":"2017-09-18","close":3780.0},{"date":"2017-09-19","close":3760.0},{"date":"2017-09-20","close":3800.0},{"date":"2017-09-21","close":3720.0},{"date":"2017-09-22","close":3584.0},{"date":"2017-09-25","close":3450.0},{"date":"2017-09-26","close":3374.0},{"date":"2017-09-27","close":3510.0},{"date":"2017-09-28","close":3600.0},{"date":"2017-09-29","close":3630.0},{"date":"2017-10-10","close":3630.0},{"date":"2017-10-11","close":3584.0},{"date":"2017-10-12","close":3584.0},{"date":"2017-10-13","close":3650.0},{"date":"2017-10-16","close":3590.0},{"date":"2017-10-17","close":3600.0},{"date":"2017-10-18","close":3550.0},{"date":"2017-10-19","close":3720.0},{"date":"2017-10-20","close":3714.0},{"date":"2017-10-23","close":3680.0},{"date":"2017-10-24","close":3674.0},{"date":"2017-10-25","close":3700.0},{"date":"2017-10-26","close":3670.0},{"date":"2017-10-27","close":3784.0},{"date":"2017-10-30","close":3890.0},{"date":"2017-10-31","close":3850.0},{"date":"2017-11-01","close":3824.0},{"date":"2017-11-02","close":3790.0},{"date":"2017-11-03","close":3830.0},{"date":"2017-11-06","close":4000.0},{"date":"2017-11-07","close":4004.0},{"date":"2017-11-08","close":4060.0},{"date":"2017-11-09","close":4110.0},{"date":"2017-11-10","close":4490.0},{"date":"2017-11-13","close":4424.0},{"date":"2017-11-14","close":5750.0},{"date":"2017-11-15","close":6060.0},{"date":"2017-11-16","close":6080.0},{"date":"2017-11-17","close":6200.0},{"date":"2017-11-20","close":6470.0},{"date":"2017-11-21","close":6410.0},{"date":"2017-11-22","close":5860.0},{"date":"2017-11-23","close":5690.0},{"date":"2017-11-24","close":5560.0},{"date":"2017-11-27","close":5520.0},{"date":"2017-11-28","close":5240.0},{"date":"2017-11-29","close":5190.0},{"date":"2017-11-30","close":5030.0},{"date":"2017-12-01","close":4910.0},{"date":"2017-12-04","close":4860.0},{"date":"2017-12-05","close":4884.0},{"date":"2017-12-06","close":4810.0},{"date":"2017-12-07","close":4620.0},{"date":"2017-12-08","close":4554.0},{"date":"2017-12-11","close":4774.0},{"date":"2017-12-12","close":4660.0},{"date":"2017-12-13","close":4890.0},{"date":"2017-12-14","close":5070.0},{"date":"2017-12-15","close":4980.0},{"date":"2017-12-18","close":4904.0},{"date":"2017-12-19","close":4800.0},{"date":"2017-12-20","close":4640.0},{"date":"2017-12-21","close":4524.0},{"date":"2017-12-22","close":4700.0},{"date":"2017-12-26","close":4794.0},{"date":"2017-12-27","close":4884.0},{"date":"2017-12-28","close":4950.0},{"date":"2018-01-02","close":5220.0},{"date":"2018-01-03","close":5100.0},{"date":"2018-01-04","close":4954.0},{"date":"2018-01-05","close":5210.0},{"date":"2018-01-08","close":5130.0},{"date":"2018-01-09","close":5250.0},{"date":"2018-01-10","close":5590.0},{"date":"2018-01-11","close":5720.0},{"date":"2018-01-12","close":5530.0},{"date":"2018-01-15","close":5590.0},{"date":"2018-01-16","close":5720.0},{"date":"2018-01-17","close":5560.0},{"date":"2018-01-18","close":7220.0},{"date":"2018-01-19","close":7800.0},{"date":"2018-01-22","close":9100.0},{"date":"2018-01-23","close":9100.0},{"date":"2018-01-24","close":9100.0},{"date":"2018-01-25","close":9010.0},{"date":"2018-01-26","close":8870.0},{"date":"2018-01-29","close":8230.0},{"date":"2018-01-30","close":10650.0},{"date":"2018-01-31","close":13800.0},{"date":"2018-02-01","close":15600.0},{"date":"2018-02-02","close":18200.0},{"date":"2018-02-05","close":18900.0},{"date":"2018-02-06","close":18300.0},{"date":"2018-02-07","close":17300.0},{"date":"2018-02-08","close":20000.0},{"date":"2018-02-09","close":21200.0},{"date":"2018-02-12","close":19200.0},{"date":"2018-02-13","close":16900.0},{"date":"2018-02-14","close":17450.0},{"date":"2018-02-19","close":17800.0},{"date":"2018-02-20","close":21300.0},{"date":"2018-02-21","close":20300.0},{"date":"2018-02-22","close":19450.0},{"date":"2018-02-23","close":19800.0},{"date":"2018-02-26","close":18850.0},{"date":"2018-02-27","close":18350.0},{"date":"2018-02-28","close":17300.0},{"date":"2018-03-02","close":16800.0},{"date":"2018-03-05","close":16550.0},{"date":"2018-03-06","close":17350.0},{"date":"2018-03-07","close":16150.0},{"date":"2018-03-08","close":16350.0},{"date":"2018-03-09","close":16600.0},{"date":"2018-03-12","close":18150.0},{"date":"2018-03-13","close":18650.0},{"date":"2018-03-14","close":18750.0},{"date":"2018-03-15","close":17500.0},{"date":"2018-03-16","close":17300.0},{"date":"2018-03-19","close":22450.0},{"date":"2018-03-20","close":23800.0},{"date":"2018-03-21","close":23700.0},{"date":"2018-03-22","close":24350.0},{"date":"2018-03-23","close":22000.0},{"date":"2018-03-26","close":22600.0},{"date":"2018-03-27","close":21700.0},{"date":"2018-03-28","close":20100.0},{"date":"2018-03-29","close":20400.0},{"date":"2018-03-30","close":21750.0},{"date":"2018-04-02","close":22200.0},{"date":"2018-04-03","close":22250.0},{"date":"2018-04-04","close":21550.0},{"date":"2018-04-05","close":21550.0},{"date":"2018-04-06","close":21600.0},{"date":"2018-04-09","close":23400.0},{"date":"2018-04-10","close":23200.0},{"date":"2018-04-11","close":22900.0},{"date":"2018-04-12","close":22200.0},{"date":"2018-04-13","close":23000.0},{"date":"2018-04-16","close":23750.0},{"date":"2018-04-17","close":22800.0},{"date":"2018-04-18","close":21600.0},{"date":"2018-04-19","close":19950.0},{"date":"2018-04-20","close":19650.0},{"date":"2018-04-23","close":19000.0},{"date":"2018-04-24","close":18550.0},{"date":"2018-04-25","close":18100.0},{"date":"2018-04-26","close":18550.0},{"date":"2018-04-27","close":18300.0},{"date":"2018-04-30","close":17400.0},{"date":"2018-05-02","close":17400.0},{"date":"2018-05-03","close":17050.0},{"date":"2018-05-04","close":16700.0},{"date":"2018-05-08","close":15700.0},{"date":"2018-05-09","close":16500.0},{"date":"2018-05-10","close":16650.0},{"date":"2018-05-11","close":16700.0},{"date":"2018-05-14","close":16150.0},{"date":"2018-05-15","close":16200.0},{"date":"2018-05-16","close":16350.0},{"date":"2018-05-17","close":15400.0},{"date":"2018-05-18","close":15700.0},{"date":"2018-05-21","close":16150.0},{"date":"2018-05-23","close":16000.0},{"date":"2018-05-24","close":16300.0},{"date":"2018-05-25","close":17650.0},{"date":"2018-05-28","close":16700.0},{"date":"2018-05-29","close":17100.0},{"date":"2018-05-30","close":17700.0},{"date":"2018-05-31","close":17750.0},{"date":"2018-06-01","close":17450.0},{"date":"2018-06-04","close":17000.0},{"date":"2018-06-05","close":16500.0},{"date":"2018-06-07","close":17400.0},{"date":"2018-06-08","close":17000.0},{"date":"2018-06-11","close":16600.0},{"date":"2018-06-12","close":16600.0},{"date":"2018-06-14","close":17050.0},{"date":"2018-06-15","close":17100.0},{"date":"2018-06-18","close":16300.0},{"date":"2018-06-19","close":15400.0},{"date":"2018-06-20","close":15750.0},{"date":"2018-06-21","close":15600.0},{"date":"2018-06-22","close":15850.0},{"date":"2018-06-25","close":15900.0},{"date":"2018-06-26","close":15650.0},{"date":"2018-06-27","close":15600.0},{"date":"2018-06-28","close":15450.0},{"date":"2018-06-29","close":15200.0},{"date":"2018-07-02","close":14800.0},{"date":"2018-07-03","close":14350.0},{"date":"2018-07-04","close":15000.0},{"date":"2018-07-05","close":15900.0},{"date":"2018-07-06","close":16150.0},{"date":"2018-07-09","close":18550.0},{"date":"2018-07-10","close":18500.0},{"date":"2018-07-11","close":18900.0},{"date":"2018-07-12","close":18950.0},{"date":"2018-07-13","close":20200.0},{"date":"2018-07-16","close":20000.0},{"date":"2018-07-17","close":20450.0},{"date":"2018-07-18","close":20350.0},{"date":"2018-07-19","close":19300.0},{"date":"2018-07-20","close":23000.0},{"date":"2018-07-23","close":23150.0},{"date":"2018-07-24","close":22000.0},{"date":"2018-07-25","close":20500.0},{"date":"2018-07-26","close":20100.0},{"date":"2018-07-27","close":20400.0},{"date":"2018-07-30","close":21400.0},{"date":"2018-07-31","close":21200.0},{"date":"2018-08-01","close":21050.0},{"date":"2018-08-02","close":20900.0},{"date":"2018-08-03","close":20700.0},{"date":"2018-08-06","close":22200.0},{"date":"2018-08-07","close":21500.0},{"date":"2018-08-08","close":21200.0},{"date":"2018-08-09","close":21300.0},{"date":"2018-08-10","close":21550.0},{"date":"2018-08-13","close":22150.0},{"date":"2018-08-14","close":21750.0},{"date":"2018-08-16","close":21050.0},{"date":"2018-08-17","close":21900.0},{"date":"2018-08-20","close":22750.0},{"date":"2018-08-21","close":22750.0},{"date":"2018-08-22","close":24600.0},{"date":"2018-08-23","close":31950.0},{"date":"2018-08-24","close":33700.0},{"date":"2018-08-27","close":40300.0},{"date":"2018-08-28","close":40350.0},{"date":"2018-08-29","close":37900.0},{"date":"2018-08-30","close":36800.0},{"date":"2018-08-31","close":38400.0},{"date":"2018-09-03","close":38800.0},{"date":"2018-09-04","close":39700.0},{"date":"2018-09-05","close":45500.0},{"date":"2018-09-06","close":44800.0},{"date":"2018-09-07","close":40700.0},{"date":"2018-09-10","close":41000.0},{"date":"2018-09-11","close":42650.0},{"date":"2018-09-12","close":45800.0},{"date":"2018-09-13","close":44450.0},{"date":"2018-09-14","close":43550.0},{"date":"2018-09-17","close":40600.0},{"date":"2018-09-18","close":40000.0},{"date":"2018-09-19","close":36300.0},{"date":"2018-09-20","close":37900.0},{"date":"2018-09-21","close":37650.0},{"date":"2018-09-27","close":37200.0},{"date":"2018-09-28","close":35400.0},{"date":"2018-10-01","close":31750.0},{"date":"2018-10-02","close":23950.0},{"date":"2018-10-04","close":28900.0},{"date":"2018-10-05","close":26500.0},{"date":"2018-10-08","close":25200.0},{"date":"2018-10-10","close":25600.0},{"date":"2018-10-11","close":25050.0},{"date":"2018-10-12","close":26250.0},{"date":"2018-10-15","close":24400.0},{"date":"2018-10-16","close":25000.0},{"date":"2018-10-17","close":24450.0},{"date":"2018-10-18","close":24500.0},{"date":"2018-10-19","close":24400.0},{"date":"2018-10-22","close":25500.0},{"date":"2018-10-23","close":24350.0},{"date":"2018-10-24","close":22200.0},{"date":"2018-10-25","close":21800.0},{"date":"2018-10-26","close":20750.0},{"date":"2018-10-29","close":20050.0},{"date":"2018-10-30","close":20900.0},{"date":"2018-10-31","close":20700.0},{"date":"2018-11-01","close":21400.0},{"date":"2018-11-02","close":22650.0},{"date":"2018-11-05","close":25000.0},{"date":"2018-11-06","close":24000.0},{"date":"2018-11-07","close":23300.0},{"date":"2018-11-08","close":23900.0},{"date":"2018-11-09","close":23250.0},{"date":"2018-11-12","close":21900.0},{"date":"2018-11-13","close":22400.0},{"date":"2018-11-14","close":23000.0},{"date":"2018-11-15","close":23000.0},{"date":"2018-11-16","close":23750.0},{"date":"2018-11-19","close":24400.0},{"date":"2018-11-20","close":24200.0},{"date":"2018-11-21","close":24150.0},{"date":"2018-11-22","close":24500.0},{"date":"2018-11-23","close":24550.0},{"date":"2018-11-26","close":24900.0},{"date":"2018-11-27","close":24700.0},{"date":"2018-11-28","close":23950.0},{"date":"2018-11-29","close":23450.0},{"date":"2018-11-30","close":23350.0},{"date":"2018-12-03","close":23800.0},{"date":"2018-12-04","close":24000.0},{"date":"2018-12-05","close":23200.0},{"date":"2018-12-06","close":21550.0},{"date":"2018-12-07","close":21700.0},{"date":"2018-12-10","close":21000.0},{"date":"2018-12-11","close":20300.0},{"date":"2018-12-12","close":20700.0},{"date":"2018-12-13","close":21000.0},{"date":"2018-12-14","close":20000.0},{"date":"2018-12-17","close":19200.0},{"date":"2018-12-18","close":14750.0},{"date":"2018-12-19","close":14750.0},{"date":"2018-12-20","close":15400.0},{"date":"2018-12-21","close":15250.0},{"date":"2018-12-24","close":14700.0},{"date":"2018-12-26","close":14050.0},{"date":"2018-12-27","close":14800.0},{"date":"2018-12-28","close":14950.0},{"date":"2019-01-02","close":16100.0},{"date":"2019-01-03","close":15350.0},{"date":"2019-01-04","close":15550.0},{"date":"2019-01-07","close":15500.0},{"date":"2019-01-08","close":15550.0},{"date":"2019-01-09","close":15850.0},{"date":"2019-01-10","close":15700.0},{"date":"2019-01-11","close":15300.0},{"date":"2019-01-14","close":15350.0},{"date":"2019-01-15","close":15300.0},{"date":"2019-01-16","close":15250.0},{"date":"2019-01-17","close":15700.0},{"date":"2019-01-18","close":15400.0},{"date":"2019-01-21","close":15250.0},{"date":"2019-01-22","close":15400.0},{"date":"2019-01-23","close":15350.0},{"date":"2019-01-24","close":16800.0},{"date":"2019-01-25","close":16450.0},{"date":"2019-01-28","close":16800.0},{"date":"2019-01-29","close":16750.0},{"date":"2019-01-30","close":17000.0},{"date":"2019-01-31","close":17150.0},{"date":"2019-02-01","close":17050.0},{"date":"2019-02-07","close":17100.0},{"date":"2019-02-08","close":17300.0},{"date":"2019-02-11","close":18050.0},{"date":"2019-02-12","close":17650.0},{"date":"2019-02-13","close":17650.0},{"date":"2019-02-14","close":17850.0},{"date":"2019-02-15","close":17750.0},{"date":"2019-02-18","close":17950.0},{"date":"2019-02-19","close":17900.0},{"date":"2019-02-20","close":17700.0},{"date":"2019-02-21","close":17400.0},{"date":"2019-02-22","close":17250.0},{"date":"2019-02-25","close":17150.0},{"date":"2019-02-26","close":17500.0},{"date":"2019-02-27","close":17750.0},{"date":"2019-02-28","close":17800.0},{"date":"2019-03-04","close":18800.0},{"date":"2019-03-05","close":19100.0},{"date":"2019-03-06","close":19050.0},{"date":"2019-03-07","close":18750.0},{"date":"2019-03-08","close":18450.0},{"date":"2019-03-11","close":17800.0},{"date":"2019-03-12","close":18650.0},{"date":"2019-03-13","close":18500.0},{"date":"2019-03-14","close":19050.0},{"date":"2019-03-15","close":18150.0},{"date":"2019-03-18","close":17850.0},{"date":"2019-03-19","close":17300.0},{"date":"2019-03-20","close":17250.0},{"date":"2019-03-21","close":17000.0},{"date":"2019-03-22","close":17000.0},{"date":"2019-03-25","close":16550.0},{"date":"2019-03-26","close":16500.0},{"date":"2019-03-27","close":16850.0},{"date":"2019-03-28","close":16300.0},{"date":"2019-03-29","close":16050.0},{"date":"2019-04-01","close":16100.0},{"date":"2019-04-02","close":16200.0},{"date":"2019-04-03","close":16350.0},{"date":"2019-04-04","close":16400.0},{"date":"2019-04-05","close":16200.0},{"date":"2019-04-08","close":16100.0},{"date":"2019-04-09","close":16050.0},{"date":"2019-04-10","close":16300.0},{"date":"2019-04-11","close":16650.0},{"date":"2019-04-12","close":16650.0},{"date":"2019-04-15","close":17050.0},{"date":"2019-04-16","close":16700.0},{"date":"2019-04-17","close":16850.0},{"date":"2019-04-18","close":16700.0},{"date":"2019-04-19","close":16950.0},{"date":"2019-04-22","close":17000.0},{"date":"2019-04-23","close":17050.0},{"date":"2019-04-24","close":16950.0},{"date":"2019-04-25","close":20150.0},{"date":"2019-04-26","close":19200.0},{"date":"2019-04-29","close":24950.0},{"date":"2019-04-30","close":28150.0},{"date":"2019-05-02","close":28150.0},{"date":"2019-05-03","close":25800.0},{"date":"2019-05-07","close":25250.0},{"date":"2019-05-08","close":24250.0},{"date":"2019-05-09","close":23950.0},{"date":"2019-05-10","close":23000.0},{"date":"2019-05-13","close":21950.0},{"date":"2019-05-14","close":22250.0},{"date":"2019-05-15","close":22350.0},{"date":"2019-05-16","close":20350.0},{"date":"2019-05-17","close":19700.0},{"date":"2019-05-20","close":19450.0},{"date":"2019-05-21","close":19800.0},{"date":"2019-05-22","close":21050.0},{"date":"2019-05-23","close":20200.0},{"date":"2019-05-24","close":19000.0},{"date":"2019-05-27","close":18650.0},{"date":"2019-05-28","close":19050.0},{"date":"2019-05-29","close":17850.0},{"date":"2019-05-30","close":17300.0},{"date":"2019-05-31","close":17550.0},{"date":"2019-06-03","close":17950.0},{"date":"2019-06-04","close":18300.0},{"date":"2019-06-05","close":17950.0},{"date":"2019-06-07","close":18000.0},{"date":"2019-06-10","close":18050.0},{"date":"2019-06-11","close":18150.0},{"date":"2019-06-12","close":17900.0},{"date":"2019-06-13","close":18200.0},{"date":"2019-06-14","close":23650.0},{"date":"2019-06-17","close":22000.0},{"date":"2019-06-18","close":20700.0},{"date":"2019-06-19","close":19900.0},{"date":"2019-06-20","close":21100.0},{"date":"2019-06-21","close":21500.0},{"date":"2019-06-24","close":21250.0},{"date":"2019-06-25","close":20200.0},{"date":"2019-06-26","close":22400.0},{"date":"2019-06-27","close":21100.0},{"date":"2019-06-28","close":20700.0},{"date":"2019-07-01","close":20850.0},{"date":"2019-07-02","close":20850.0},{"date":"2019-07-03","close":21000.0},{"date":"2019-07-04","close":20850.0},{"date":"2019-07-05","close":20750.0},{"date":"2019-07-08","close":19750.0},{"date":"2019-07-09","close":18800.0},{"date":"2019-07-10","close":19100.0},{"date":"2019-07-11","close":19200.0},{"date":"2019-07-12","close":20200.0},{"date":"2019-07-15","close":20300.0},{"date":"2019-07-16","close":20300.0},{"date":"2019-07-17","close":20700.0},{"date":"2019-07-18","close":21000.0},{"date":"2019-07-19","close":21350.0},{"date":"2019-07-22","close":21850.0},{"date":"2019-07-23","close":21400.0},{"date":"2019-07-24","close":19800.0},{"date":"2019-07-25","close":19150.0},{"date":"2019-07-26","close":18450.0},{"date":"2019-07-29","close":16800.0},{"date":"2019-07-30","close":16750.0},{"date":"2019-07-31","close":17200.0},{"date":"2019-08-01","close":17100.0},{"date":"2019-08-02","close":16700.0},{"date":"2019-08-05","close":14100.0},{"date":"2019-08-06","close":13500.0},{"date":"2019-08-07","close":14050.0},{"date":"2019-08-08","close":14750.0},{"date":"2019-08-09","close":15700.0},{"date":"2019-08-12","close":15700.0},{"date":"2019-08-13","close":15850.0},{"date":"2019-08-14","close":16000.0},{"date":"2019-08-16","close":15750.0},{"date":"2019-08-19","close":15850.0},{"date":"2019-08-20","close":16950.0},{"date":"2019-08-21","close":17050.0},{"date":"2019-08-22","close":17000.0},{"date":"2019-08-23","close":16800.0},{"date":"2019-08-26","close":16100.0},{"date":"2019-08-27","close":16350.0},{"date":"2019-08-28","close":17000.0},{"date":"2019-08-29","close":17250.0},{"date":"2019-08-30","close":17350.0},{"date":"2019-09-02","close":17550.0},{"date":"2019-09-03","close":17400.0},{"date":"2019-09-04","close":17500.0},{"date":"2019-09-05","close":17500.0},{"date":"2019-09-06","close":17500.0},{"date":"2019-09-09","close":17200.0},{"date":"2019-09-10","close":16650.0},{"date":"2019-09-11","close":16850.0},{"date":"2019-09-16","close":16900.0},{"date":"2019-09-17","close":17400.0},{"date":"2019-09-18","close":17200.0},{"date":"2019-09-19","close":17000.0},{"date":"2019-09-20","close":17350.0},{"date":"2019-09-23","close":17150.0},{"date":"2019-09-24","close":16800.0},{"date":"2019-09-25","close":16150.0},{"date":"2019-09-26","close":17300.0},{"date":"2019-09-27","close":16750.0},{"date":"2019-09-30","close":16550.0},{"date":"2019-10-01","close":17250.0},{"date":"2019-10-02","close":16950.0},{"date":"2019-10-04","close":16900.0},{"date":"2019-10-07","close":18350.0},{"date":"2019-10-08","close":17700.0},{"date":"2019-10-10","close":18000.0},{"date":"2019-10-11","close":18000.0},{"date":"2019-10-14","close":18350.0},{"date":"2019-10-15","close":18450.0},{"date":"2019-10-16","close":18600.0},{"date":"2019-10-17","close":18200.0},{"date":"2019-10-18","close":17800.0},{"date":"2019-10-21","close":17800.0},{"date":"2019-10-22","close":17950.0},{"date":"2019-10-23","close":18350.0},{"date":"2019-10-24","close":18800.0},{"date":"2019-10-25","close":18200.0},{"date":"2019-10-28","close":18350.0},{"date":"2019-10-29","close":18150.0},{"date":"2019-10-30","close":17650.0},{"date":"2019-10-31","close":17650.0},{"date":"2019-11-01","close":18100.0},{"date":"2019-11-04","close":18250.0},{"date":"2019-11-05","close":18700.0},{"date":"2019-11-06","close":18550.0},{"date":"2019-11-07","close":18700.0},{"date":"2019-11-08","close":18300.0},{"date":"2019-11-11","close":17700.0},{"date":"2019-11-12","close":17550.0},{"date":"2019-11-13","close":17400.0},{"date":"2019-11-14","close":17750.0},{"date":"2019-11-15","close":17900.0},{"date":"2019-11-18","close":17900.0},{"date":"2019-11-19","close":17500.0},{"date":"2019-11-20","close":16800.0},{"date":"2019-11-21","close":16100.0},{"date":"2019-11-22","close":15850.0},{"date":"2019-11-25","close":16050.0},{"date":"2019-11-26","close":16350.0},{"date":"2019-11-27","close":16250.0},{"date":"2019-11-28","close":16150.0},{"date":"2019-11-29","close":15700.0},{"date":"2019-12-02","close":15750.0},{"date":"2019-12-03","close":15250.0},{"date":"2019-12-04","close":15200.0},{"date":"2019-12-05","close":14750.0},{"date":"2019-12-06","close":15400.0},{"date":"2019-12-09","close":15500.0},{"date":"2019-12-10","close":15550.0},{"date":"2019-12-11","close":15550.0},{"date":"2019-12-12","close":15750.0},{"date":"2019-12-13","close":15850.0},{"date":"2019-12-16","close":15800.0},{"date":"2019-12-17","close":16100.0},{"date":"2019-12-18","close":16000.0},{"date":"2019-12-19","close":15850.0},{"date":"2019-12-20","close":16000.0},{"date":"2019-12-23","close":15950.0},{"date":"2019-12-24","close":15450.0},{"date":"2019-12-26","close":15350.0},{"date":"2019-12-27","close":16000.0},{"date":"2019-12-30","close":16050.0},{"date":"2020-01-02","close":16050.0},{"date":"2020-01-03","close":16100.0},{"date":"2020-01-06","close":15300.0},{"date":"2020-01-07","close":15550.0},{"date":"2020-01-08","close":14600.0},{"date":"2020-01-09","close":15200.0},{"date":"2020-01-10","close":15550.0},{"date":"2020-01-13","close":15700.0},{"date":"2020-01-14","close":15650.0},{"date":"2020-01-15","close":15750.0},{"date":"2020-01-16","close":15800.0},{"date":"2020-01-17","close":15800.0},{"date":"2020-01-20","close":15700.0},{"date":"2020-01-21","close":15550.0},{"date":"2020-01-22","close":15850.0},{"date":"2020-01-23","close":15700.0},{"date":"2020-01-28","close":15450.0},{"date":"2020-01-29","close":15750.0},{"date":"2020-01-30","close":14950.0},{"date":"2020-01-31","close":14150.0},{"date":"2020-02-03","close":13850.0},{"date":"2020-02-04","close":14550.0},{"date":"2020-02-05","close":14550.0},{"date":"2020-02-06","close":14900.0},{"date":"2020-02-07","close":15000.0},{"date":"2020-02-10","close":14850.0},{"date":"2020-02-11","close":14850.0},{"date":"2020-02-12","close":14700.0},{"date":"2020-02-13","close":14600.0},{"date":"2020-02-14","close":14400.0},{"date":"2020-02-17","close":14300.0},{"date":"2020-02-18","close":13950.0},{"date":"2020-02-19","close":13850.0},{"date":"2020-02-20","close":13750.0},{"date":"2020-02-21","close":13150.0},{"date":"2020-02-24","close":11700.0},{"date":"2020-02-25","close":12750.0},{"date":"2020-02-26","close":12800.0},{"date":"2020-02-27","close":12800.0},{"date":"2020-02-28","close":12150.0},{"date":"2020-03-02","close":12650.0},{"date":"2020-03-03","close":12700.0},{"date":"2020-03-04","close":13000.0},{"date":"2020-03-05","close":13250.0},{"date":"2020-03-06","close":13150.0},{"date":"2020-03-09","close":13000.0},{"date":"2020-03-10","close":12750.0},{"date":"2020-03-11","close":11850.0},{"date":"2020-03-12","close":11050.0},{"date":"2020-03-13","close":9690.0},{"date":"2020-03-16","close":9250.0},{"date":"2020-03-17","close":9140.0},{"date":"2020-03-18","close":8550.0},{"date":"2020-03-19","close":6400.0},{"date":"2020-03-20","close":7330.0},{"date":"2020-03-23","close":7360.0},{"date":"2020-03-24","close":9350.0},{"date":"2020-03-25","close":9660.0},{"date":"2020-03-26","close":9580.0},{"date":"2020-03-27","close":9600.0},{"date":"2020-03-30","close":9990.0},{"date":"2020-03-31","close":10900.0},{"date":"2020-04-01","close":10250.0},{"date":"2020-04-02","close":10100.0},{"date":"2020-04-03","close":10200.0},{"date":"2020-04-06","close":10800.0},{"date":"2020-04-07","close":11050.0},{"date":"2020-04-08","close":11150.0},{"date":"2020-04-09","close":11750.0},{"date":"2020-04-10","close":11300.0},{"date":"2020-04-13","close":11050.0},{"date":"2020-04-14","close":11250.0},{"date":"2020-04-16","close":11050.0},{"date":"2020-04-17","close":11350.0},{"date":"2020-04-20","close":11500.0},{"date":"2020-04-21","close":11200.0},{"date":"2020-04-22","close":11150.0},{"date":"2020-04-23","close":11200.0},{"date":"2020-04-24","close":10950.0},{"date":"2020-04-27","close":11150.0},{"date":"2020-04-28","close":11150.0},{"date":"2020-04-29","close":13500.0},{"date":"2020-05-04","close":12900.0},{"date":"2020-05-06","close":13200.0},{"date":"2020-05-07","close":13500.0},{"date":"2020-05-08","close":13600.0},{"date":"2020-05-11","close":13750.0},{"date":"2020-05-12","close":13900.0},{"date":"2020-05-13","close":13650.0},{"date":"2020-05-14","close":13450.0},{"date":"2020-05-15","close":13550.0},{"date":"2020-05-18","close":13200.0},{"date":"2020-05-19","close":13250.0},{"date":"2020-05-20","close":13450.0},{"date":"2020-05-21","close":13500.0},{"date":"2020-05-22","close":13100.0},{"date":"2020-05-25","close":13200.0},{"date":"2020-05-26","close":13750.0},{"date":"2020-05-27","close":13500.0},{"date":"2020-05-28","close":13250.0},{"date":"2020-05-29","close":12900.0},{"date":"2020-06-01","close":13150.0},{"date":"2020-06-02","close":13250.0},{"date":"2020-06-03","close":13150.0},{"date":"2020-06-04","close":12950.0},{"date":"2020-06-05","close":13500.0},{"date":"2020-06-08","close":13800.0},{"date":"2020-06-09","close":13900.0},{"date":"2020-06-10","close":14150.0},{"date":"2020-06-11","close":13800.0},{"date":"2020-06-12","close":13350.0},{"date":"2020-06-15","close":12550.0},{"date":"2020-06-16","close":13400.0},{"date":"2020-06-17","close":13600.0},{"date":"2020-06-18","close":13800.0},{"date":"2020-06-19","close":13500.0},{"date":"2020-06-22","close":13250.0},{"date":"2020-06-23","close":13050.0},{"date":"2020-06-24","close":13100.0},{"date":"2020-06-25","close":12900.0},{"date":"2020-06-26","close":12750.0},{"date":"2020-06-29","close":12100.0},{"date":"2020-06-30","close":12500.0},{"date":"2020-07-01","close":12000.0},{"date":"2020-07-02","close":12000.0},{"date":"2020-07-03","close":12150.0},{"date":"2020-07-06","close":12100.0},{"date":"2020-07-07","close":11950.0},{"date":"2020-07-08","close":11850.0},{"date":"2020-07-09","close":11600.0},{"date":"2020-07-10","close":11250.0},{"date":"2020-07-13","close":11500.0},{"date":"2020-07-14","close":11800.0},{"date":"2020-07-15","close":11750.0},{"date":"2020-07-16","close":11700.0},{"date":"2020-07-17","close":11800.0},{"date":"2020-07-20","close":11700.0},{"date":"2020-07-21","close":12250.0},{"date":"2020-07-22","close":12200.0},{"date":"2020-07-23","close":15100.0},{"date":"2020-07-24","close":14550.0},{"date":"2020-07-27","close":13650.0},{"date":"2020-07-28","close":12900.0},{"date":"2020-07-29","close":12850.0},{"date":"2020-07-30","close":12700.0},{"date":"2020-07-31","close":13050.0},{"date":"2020-08-03","close":12800.0},{"date":"2020-08-04","close":13250.0},{"date":"2020-08-05","close":13750.0},{"date":"2020-08-06","close":13600.0},{"date":"2020-08-07","close":13250.0},{"date":"2020-08-10","close":13100.0},{"date":"2020-08-11","close":13300.0},{"date":"2020-08-12","close":12900.0},{"date":"2020-08-13","close":12850.0},{"date":"2020-08-14","close":12600.0},{"date":"2020-08-18","close":11900.0},{"date":"2020-08-19","close":12200.0},{"date":"2020-08-20","close":12650.0},{"date":"2020-08-21","close":12300.0},{"date":"2020-08-24","close":12350.0},{"date":"2020-08-25","close":12800.0},{"date":"2020-08-26","close":12900.0},{"date":"2020-08-27","close":12400.0},{"date":"2020-08-28","close":12500.0},{"date":"2020-08-31","close":12400.0},{"date":"2020-09-01","close":12600.0},{"date":"2020-09-02","close":13050.0},{"date":"2020-09-03","close":13600.0},{"date":"2020-09-04","close":13450.0},{"date":"2020-09-07","close":13250.0},{"date":"2020-09-08","close":13250.0},{"date":"2020-09-09","close":12800.0},{"date":"2020-09-10","close":12800.0},{"date":"2020-09-11","close":13050.0},{"date":"2020-09-14","close":13200.0},{"date":"2020-09-15","close":13200.0},{"date":"2020-09-16","close":13050.0},{"date":"2020-09-17","close":12800.0},{"date":"2020-09-18","close":12950.0},{"date":"2020-09-21","close":12800.0},{"date":"2020-09-22","close":12300.0},{"date":"2020-09-23","close":12200.0},{"date":"2020-09-24","close":11650.0},{"date":"2020-09-25","close":11600.0},{"date":"2020-09-28","close":12100.0},{"date":"2020-09-29","close":12400.0},{"date":"2020-10-05","close":12450.0},{"date":"2020-10-06","close":12500.0},{"date":"2020-10-07","close":12600.0},{"date":"2020-10-08","close":12600.0},{"date":"2020-10-12","close":12450.0},{"date":"2020-10-13","close":12250.0},{"date":"2020-10-14","close":12250.0},{"date":"2020-10-15","close":11950.0},{"date":"2020-10-16","close":11750.0},{"date":"2020-10-19","close":11750.0},{"date":"2020-10-20","close":11650.0},{"date":"2020-10-21","close":11750.0},{"date":"2020-10-22","close":11650.0},{"date":"2020-10-23","close":11600.0},{"date":"2020-10-26","close":11250.0},{"date":"2020-10-27","close":11000.0},{"date":"2020-10-28","close":11100.0},{"date":"2020-10-29","close":11300.0},{"date":"2020-10-30","close":11050.0},{"date":"2020-11-02","close":11050.0},{"date":"2020-11-03","close":11100.0},{"date":"2020-11-04","close":11250.0},{"date":"2020-11-05","close":11350.0},{"date":"2020-11-06","close":11650.0},{"date":"2020-11-09","close":11650.0},{"date":"2020-11-10","close":11550.0},{"date":"2020-11-11","close":11350.0},{"date":"2020-11-12","close":11350.0},{"date":"2020-11-13","close":11300.0},{"date":"2020-11-16","close":11450.0},{"date":"2020-11-17","close":11350.0},{"date":"2020-11-18","close":11450.0},{"date":"2020-11-19","close":11450.0},{"date":"2020-11-20","close":11700.0},{"date":"2020-11-23","close":11550.0},{"date":"2020-11-24","close":11600.0},{"date":"2020-11-25","close":11300.0},{"date":"2020-11-26","close":11400.0},{"date":"2020-11-27","close":11400.0},{"date":"2020-11-30","close":11000.0},{"date":"2020-12-01","close":11200.0},{"date":"2020-12-02","close":11150.0},{"date":"2020-12-03","close":11050.0},{"date":"2020-12-04","close":10900.0},{"date":"2020-12-07","close":11050.0},{"date":"2020-12-08","close":11350.0},{"date":"2020-12-09","close":11600.0},{"date":"2020-12-10","close":11900.0},{"date":"2020-12-11","close":12000.0},{"date":"2020-12-14","close":12100.0},{"date":"2020-12-15","close":11850.0},{"date":"2020-12-16","close":11850.0},{"date":"2020-12-17","close":11950.0},{"date":"2020-12-18","close":12500.0},{"date":"2020-12-21","close":12950.0},{"date":"2020-12-22","close":12400.0},{"date":"2020-12-23","close":11950.0},{"date":"2020-12-24","close":12300.0},{"date":"2020-12-28","close":12200.0},{"date":"2020-12-29","close":12450.0},{"date":"2020-12-30","close":12450.0},{"date":"2021-01-04","close":12500.0},{"date":"2021-01-05","close":12800.0},{"date":"2021-01-06","close":16600.0},{"date":"2021-01-07","close":16150.0},{"date":"2021-01-08","close":15100.0},{"date":"2021-01-11","close":13850.0},{"date":"2021-01-12","close":14200.0},{"date":"2021-01-13","close":14300.0},{"date":"2021-01-14","close":14200.0},{"date":"2021-01-15","close":14750.0},{"date":"2021-01-18","close":14000.0},{"date":"2021-01-19","close":14000.0},{"date":"2021-01-20","close":14250.0},{"date":"2021-01-21","close":14550.0},{"date":"2021-01-22","close":14400.0},{"date":"2021-01-25","close":14400.0},{"date":"2021-01-26","close":13950.0},{"date":"2021-01-27","close":13500.0},{"date":"2021-01-28","close":13700.0},{"date":"2021-01-29","close":13000.0},{"date":"2021-02-01","close":13100.0},{"date":"2021-02-02","close":13200.0},{"date":"2021-02-03","close":13200.0},{"date":"2021-02-04","close":13050.0},{"date":"2021-02-05","close":13200.0},{"date":"2021-02-08","close":12950.0},{"date":"2021-02-09","close":12850.0},{"date":"2021-02-10","close":13000.0},{"date":"2021-02-15","close":13250.0},{"date":"2021-02-16","close":13000.0},{"date":"2021-02-17","close":13050.0},{"date":"2021-02-18","close":13050.0},{"date":"2021-02-19","close":12950.0},{"date":"2021-02-22","close":13050.0},{"date":"2021-02-23","close":12800.0},{"date":"2021-02-24","close":12800.0},{"date":"2021-02-25","close":13000.0},{"date":"2021-02-26","close":12650.0},{"date":"2021-03-02","close":12700.0},{"date":"2021-03-03","close":12800.0},{"date":"2021-03-04","close":12650.0},{"date":"2021-03-05","close":12600.0},{"date":"2021-03-08","close":12250.0},{"date":"2021-03-09","close":11650.0},{"date":"2021-03-10","close":11400.0},{"date":"2021-03-11","close":11400.0},{"date":"2021-03-12","close":11700.0},{"date":"2021-03-15","close":11750.0},{"date":"2021-03-16","close":11950.0},{"date":"2021-03-17","close":12100.0},{"date":"2021-03-18","close":12000.0},{"date":"2021-03-19","close":12600.0},{"date":"2021-03-22","close":12750.0},{"date":"2021-03-23","close":12450.0},{"date":"2021-03-24","close":12250.0},{"date":"2021-03-25","close":12200.0},{"date":"2021-03-26","close":12100.0},{"date":"2021-03-29","close":11850.0},{"date":"2021-03-30","close":11950.0},{"date":"2021-03-31","close":11850.0},{"date":"2021-04-01","close":11800.0},{"date":"2021-04-02","close":11600.0},{"date":"2021-04-05","close":11850.0},{"date":"2021-04-06","close":11750.0},{"date":"2021-04-07","close":11700.0},{"date":"2021-04-08","close":11750.0},{"date":"2021-04-09","close":11900.0},{"date":"2021-04-12","close":11900.0},{"date":"2021-04-13","close":12100.0},{"date":"2021-04-14","close":12100.0},{"date":"2021-04-15","close":12000.0},{"date":"2021-04-16","close":11850.0},{"date":"2021-04-19","close":11950.0},{"date":"2021-04-20","close":11950.0},{"date":"2021-04-21","close":12000.0},{"date":"2021-04-22","close":12500.0},{"date":"2021-04-23","close":12300.0},{"date":"2021-04-26","close":12050.0},{"date":"2021-04-27","close":11900.0},{"date":"2021-04-28","close":11700.0},{"date":"2021-04-29","close":11650.0},{"date":"2021-04-30","close":11650.0},{"date":"2021-05-03","close":11600.0},{"date":"2021-05-04","close":11500.0},{"date":"2021-05-06","close":11650.0},{"date":"2021-05-07","close":11700.0},{"date":"2021-05-10","close":11850.0},{"date":"2021-05-11","close":11700.0},{"date":"2021-05-12","close":11600.0},{"date":"2021-05-13","close":11550.0},{"date":"2021-05-14","close":11600.0},{"date":"2021-05-17","close":11500.0},{"date":"2021-05-18","close":11500.0},{"date":"2021-05-20","close":11350.0},{"date":"2021-05-21","close":11400.0},{"date":"2021-05-24","close":11000.0},{"date":"2021-05-25","close":10950.0},{"date":"2021-05-26","close":10850.0},{"date":"2021-05-27","close":10750.0},{"date":"2021-05-28","close":10900.0},{"date":"2021-05-31","close":10950.0},{"date":"2021-06-01","close":10950.0},{"date":"2021-06-02","close":10900.0},{"date":"2021-06-03","close":10650.0},{"date":"2021-06-04","close":10600.0},{"date":"2021-06-07","close":10600.0},{"date":"2021-06-08","close":10600.0},{"date":"2021-06-09","close":10400.0},{"date":"2021-06-10","close":10450.0},{"date":"2021-06-11","close":10500.0},{"date":"2021-06-14","close":10600.0},{"date":"2021-06-15","close":10500.0},{"date":"2021-06-16","close":10550.0},{"date":"2021-06-17","close":10550.0},{"date":"2021-06-18","close":10500.0},{"date":"2021-06-21","close":10400.0},{"date":"2021-06-22","close":10400.0},{"date":"2021-06-23","close":10350.0},{"date":"2021-06-24","close":10200.0},{"date":"2021-06-25","close":10250.0},{"date":"2021-06-28","close":10300.0},{"date":"2021-06-29","close":10250.0},{"date":"2021-06-30","close":10250.0},{"date":"2021-07-01","close":10250.0},{"date":"2021-07-02","close":10600.0},{"date":"2021-07-05","close":10500.0},{"date":"2021-07-06","close":10550.0},{"date":"2021-07-07","close":10450.0},{"date":"2021-07-08","close":10250.0},{"date":"2021-07-09","close":10150.0},{"date":"2021-07-12","close":10200.0},{"date":"2021-07-13","close":10250.0},{"date":"2021-07-14","close":10200.0},{"date":"2021-07-15","close":10400.0},{"date":"2021-07-16","close":10250.0},{"date":"2021-07-19","close":10200.0},{"date":"2021-07-20","close":10150.0},{"date":"2021-07-21","close":10100.0},{"date":"2021-07-22","close":10100.0},{"date":"2021-07-23","close":10100.0},{"date":"2021-07-26","close":9990.0},{"date":"2021-07-27","close":9740.0},{"date":"2021-07-28","close":9500.0},{"date":"2021-07-29","close":9680.0},{"date":"2021-07-30","close":9620.0},{"date":"2021-08-02","close":9630.0},{"date":"2021-08-03","close":9830.0},{"date":"2021-08-04","close":9860.0},{"date":"2021-08-05","close":10100.0},{"date":"2021-08-06","close":10100.0},{"date":"2021-08-09","close":10500.0},{"date":"2021-08-10","close":10550.0},{"date":"2021-08-11","close":10400.0},{"date":"2021-08-12","close":10150.0},{"date":"2021-08-13","close":10100.0},{"date":"2021-08-17","close":9820.0},{"date":"2021-08-18","close":9810.0},{"date":"2021-08-19","close":9550.0},{"date":"2021-08-20","close":9600.0},{"date":"2021-08-23","close":10050.0},{"date":"2021-08-24","close":10150.0},{"date":"2021-08-25","close":10200.0},{"date":"2021-08-26","close":10050.0},{"date":"2021-08-27","close":10600.0},{"date":"2021-08-30","close":10500.0},{"date":"2021-08-31","close":10400.0},{"date":"2021-09-01","close":10650.0},{"date":"2021-09-02","close":10750.0},{"date":"2021-09-03","close":10700.0},{"date":"2021-09-06","close":10900.0},{"date":"2021-09-07","close":11350.0},{"date":"2021-09-08","close":11350.0},{"date":"2021-09-09","close":11000.0},{"date":"2021-09-10","close":10750.0},{"date":"2021-09-13","close":10350.0},{"date":"2021-09-14","close":10700.0},{"date":"2021-09-15","close":10450.0},{"date":"2021-09-16","close":10600.0},{"date":"2021-09-17","close":10750.0},{"date":"2021-09-23","close":10300.0},{"date":"2021-09-24","close":10400.0},{"date":"2021-09-27","close":10150.0},{"date":"2021-09-28","close":9990.0},{"date":"2021-09-29","close":9900.0},{"date":"2021-09-30","close":9920.0},{"date":"2021-10-01","close":9790.0},{"date":"2021-10-05","close":9400.0},{"date":"2021-10-06","close":9000.0},{"date":"2021-10-07","close":9280.0},{"date":"2021-10-08","close":9450.0},{"date":"2021-10-12","close":9220.0},{"date":"2021-10-13","close":9300.0},{"date":"2021-10-14","close":9380.0},{"date":"2021-10-15","close":9500.0},{"date":"2021-10-18","close":9410.0},{"date":"2021-10-19","close":9420.0},{"date":"2021-10-20","close":9350.0},{"date":"2021-10-21","close":9180.0},{"date":"2021-10-22","close":9140.0},{"date":"2021-10-25","close":9010.0},{"date":"2021-10-26","close":9110.0},{"date":"2021-10-27","close":9030.0},{"date":"2021-10-28","close":9000.0},{"date":"2021-10-29","close":8900.0},{"date":"2021-11-01","close":8910.0},{"date":"2021-11-02","close":8950.0},{"date":"2021-11-03","close":8890.0},{"date":"2021-11-04","close":8870.0},{"date":"2021-11-05","close":8730.0},{"date":"2021-11-08","close":8600.0},{"date":"2021-11-09","close":8640.0},{"date":"2021-11-10","close":8630.0},{"date":"2021-11-11","close":8470.0},{"date":"2021-11-12","close":8510.0},{"date":"2021-11-15","close":8620.0},{"date":"2021-11-16","close":8590.0},{"date":"2021-11-17","close":8480.0},{"date":"2021-11-18","close":8330.0},{"date":"2021-11-19","close":8200.0},{"date":"2021-11-22","close":8190.0},{"date":"2021-11-23","close":8200.0},{"date":"2021-11-24","close":8370.0},{"date":"2021-11-25","close":8260.0},{"date":"2021-11-26","close":8230.0},{"date":"2021-11-29","close":8200.0},{"date":"2021-11-30","close":7930.0},{"date":"2021-12-01","close":8020.0},{"date":"2021-12-02","close":8170.0},{"date":"2021-12-03","close":8220.0},{"date":"2021-12-06","close":8160.0},{"date":"2021-12-07","close":8340.0},{"date":"2021-12-08","close":8260.0},{"date":"2021-12-09","close":8270.0},{"date":"2021-12-10","close":8160.0},{"date":"2021-12-13","close":8070.0},{"date":"2021-12-14","close":8170.0},{"date":"2021-12-15","close":8370.0},{"date":"2021-12-16","close":8220.0},{"date":"2021-12-17","close":8060.0},{"date":"2021-12-20","close":8280.0},{"date":"2021-12-21","close":8190.0},{"date":"2021-12-22","close":8240.0},{"date":"2021-12-23","close":8230.0},{"date":"2021-12-24","close":8230.0},{"date":"2021-12-27","close":8440.0},{"date":"2021-12-28","close":8400.0},{"date":"2021-12-29","close":8400.0},{"date":"2021-12-30","close":8380.0},{"date":"2022-01-03","close":8310.0},{"date":"2022-01-04","close":8340.0},{"date":"2022-01-05","close":8510.0},{"date":"2022-01-06","close":8430.0},{"date":"2022-01-07","close":8480.0},{"date":"2022-01-10","close":8500.0},{"date":"2022-01-11","close":8420.0},{"date":"2022-01-12","close":8400.0},{"date":"2022-01-13","close":8380.0},{"date":"2022-01-14","close":8380.0},{"date":"2022-01-17","close":8300.0},{"date":"2022-01-18","close":8200.0},{"date":"2022-01-19","close":8120.0},{"date":"2022-01-20","close":8120.0},{"date":"2022-01-21","close":8140.0},{"date":"2022-01-24","close":7990.0},{"date":"2022-01-25","close":7980.0},{"date":"2022-01-26","close":7910.0},{"date":"2022-01-27","close":7900.0},{"date":"2022-01-28","close":8000.0},{"date":"2022-02-03","close":8150.0},{"date":"2022-02-04","close":8120.0},{"date":"2022-02-07","close":8100.0},{"date":"2022-02-08","close":8130.0},{"date":"2022-02-09","close":8120.0},{"date":"2022-02-10","close":8150.0},{"date":"2022-02-11","close":8010.0},{"date":"2022-02-14","close":7900.0},{"date":"2022-02-15","close":7900.0},{"date":"2022-02-16","close":7990.0},{"date":"2022-02-17","close":7980.0},{"date":"2022-02-18","close":8010.0},{"date":"2022-02-21","close":8000.0},{"date":"2022-02-22","close":7900.0},{"date":"2022-02-23","close":7980.0},{"date":"2022-02-24","close":7870.0},{"date":"2022-02-25","close":8360.0},{"date":"2022-02-28","close":8340.0},{"date":"2022-03-02","close":8330.0},{"date":"2022-03-03","close":8350.0},{"date":"2022-03-04","close":8300.0},{"date":"2022-03-07","close":8130.0},{"date":"2022-03-08","close":8100.0},{"date":"2022-03-10","close":8100.0},{"date":"2022-03-11","close":8040.0},{"date":"2022-03-14","close":7960.0},{"date":"2022-03-15","close":7970.0},{"date":"2022-03-16","close":8010.0},{"date":"2022-03-17","close":8050.0},{"date":"2022-03-18","close":7870.0},{"date":"2022-03-21","close":8000.0},{"date":"2022-03-22","close":8000.0},{"date":"2022-03-23","close":8050.0},{"date":"2022-03-24","close":7980.0},{"date":"2022-03-25","close":8290.0},{"date":"2022-03-28","close":8340.0},{"date":"2022-03-29","close":8650.0},{"date":"2022-03-30","close":8660.0},{"date":"2022-03-31","close":8670.0},{"date":"2022-04-01","close":8910.0},{"date":"2022-04-04","close":9010.0},{"date":"2022-04-05","close":8710.0},{"date":"2022-04-06","close":8800.0},{"date":"2022-04-07","close":8680.0},{"date":"2022-04-08","close":8530.0},{"date":"2022-04-11","close":8530.0},{"date":"2022-04-12","close":8480.0},{"date":"2022-04-13","close":8500.0},{"date":"2022-04-14","close":8550.0},{"date":"2022-04-15","close":8770.0},{"date":"2022-04-18","close":8750.0},{"date":"2022-04-19","close":8800.0},{"date":"2022-04-20","close":8800.0},{"date":"2022-04-21","close":8710.0},{"date":"2022-04-22","close":8510.0},{"date":"2022-04-25","close":8220.0},{"date":"2022-04-26","close":8370.0},{"date":"2022-04-27","close":8250.0},{"date":"2022-04-28","close":8350.0},{"date":"2022-04-29","close":8400.0},{"date":"2022-05-02","close":8340.0},{"date":"2022-05-03","close":8350.0},{"date":"2022-05-04","close":8290.0},{"date":"2022-05-06","close":8100.0},{"date":"2022-05-09","close":8050.0},{"date":"2022-05-10","close":7980.0},{"date":"2022-05-11","close":8020.0},{"date":"2022-05-12","close":7900.0},{"date":"2022-05-13","close":8000.0},{"date":"2022-05-16","close":8040.0},{"date":"2022-05-17","close":8020.0},{"date":"2022-05-18","close":8000.0},{"date":"2022-05-19","close":7980.0},{"date":"2022-05-20","close":7980.0},{"date":"2022-05-23","close":8000.0},{"date":"2022-05-24","close":7970.0},{"date":"2022-05-25","close":7970.0},{"date":"2022-05-26","close":7940.0},{"date":"2022-05-27","close":7930.0},{"date":"2022-05-30","close":7950.0},{"date":"2022-05-31","close":7920.0},{"date":"2022-06-02","close":7900.0},{"date":"2022-06-03","close":7920.0},{"date":"2022-06-07","close":7880.0},{"date":"2022-06-08","close":7920.0},{"date":"2022-06-09","close":7890.0},{"date":"2022-06-10","close":7890.0},{"date":"2022-06-13","close":7840.0},{"date":"2022-06-14","close":7760.0},{"date":"2022-06-15","close":7730.0},{"date":"2022-06-16","close":7720.0},{"date":"2022-06-17","close":7730.0},{"date":"2022-06-20","close":7700.0},{"date":"2022-06-21","close":7700.0},{"date":"2022-06-22","close":7640.0},{"date":"2022-06-23","close":7400.0},{"date":"2022-06-24","close":7430.0},{"date":"2022-06-27","close":7530.0},{"date":"2022-06-28","close":7560.0},{"date":"2022-06-29","close":7480.0},{"date":"2022-06-30","close":7470.0},{"date":"2022-07-01","close":7520.0},{"date":"2022-07-04","close":7500.0},{"date":"2022-07-05","close":7570.0},{"date":"2022-07-06","close":7740.0},{"date":"2022-07-07","close":7880.0},{"date":"2022-07-08","close":7860.0},{"date":"2022-07-11","close":7880.0},{"date":"2022-07-12","close":7770.0},{"date":"2022-07-13","close":7720.0},{"date":"2022-07-14","close":7770.0},{"date":"2022-07-15","close":7780.0},{"date":"2022-07-18","close":7870.0},{"date":"2022-07-19","close":7900.0},{"date":"2022-07-20","close":7920.0},{"date":"2022-07-21","close":7870.0},{"date":"2022-07-22","close":7900.0},{"date":"2022-07-25","close":7920.0},{"date":"2022-07-26","close":7940.0},{"date":"2022-07-27","close":7930.0},{"date":"2022-07-28","close":7900.0},{"date":"2022-07-29","close":7820.0},{"date":"2022-08-01","close":7860.0},{"date":"2022-08-02","close":7810.0},{"date":"2022-08-03","close":8000.0},{"date":"2022-08-04","close":8040.0},{"date":"2022-08-05","close":8100.0},{"date":"2022-08-08","close":8110.0},{"date":"2022-08-09","close":7990.0},{"date":"2022-08-10","close":7990.0},{"date":"2022-08-11","close":8090.0},{"date":"2022-08-12","close":8070.0},{"date":"2022-08-16","close":7980.0},{"date":"2022-08-17","close":7990.0},{"date":"2022-08-18","close":7950.0},{"date":"2022-08-19","close":7860.0},{"date":"2022-08-22","close":7430.0},{"date":"2022-08-23","close":7350.0},{"date":"2022-08-24","close":7450.0},{"date":"2022-08-25","close":7580.0},{"date":"2022-08-26","close":7580.0},{"date":"2022-08-29","close":7390.0},{"date":"2022-08-30","close":7440.0},{"date":"2022-08-31","close":7440.0},{"date":"2022-09-01","close":7370.0},{"date":"2022-09-02","close":7410.0},{"date":"2022-09-05","close":7420.0},{"date":"2022-09-06","close":7400.0},{"date":"2022-09-07","close":7380.0},{"date":"2022-09-08","close":7380.0},{"date":"2022-09-13","close":7400.0},{"date":"2022-09-14","close":7380.0},{"date":"2022-09-15","close":7380.0},{"date":"2022-09-16","close":7380.0},{"date":"2022-09-19","close":7320.0},{"date":"2022-09-20","close":7310.0},{"date":"2022-09-21","close":7290.0},{"date":"2022-09-22","close":7290.0},{"date":"2022-09-23","close":7250.0},{"date":"2022-09-26","close":7110.0},{"date":"2022-09-27","close":7030.0},{"date":"2022-09-28","close":6730.0},{"date":"2022-09-29","close":6540.0},{"date":"2022-09-30","close":6540.0},{"date":"2022-10-04","close":6560.0},{"date":"2022-10-05","close":6540.0},{"date":"2022-10-06","close":6660.0},{"date":"2022-10-07","close":6830.0},{"date":"2022-10-11","close":6850.0},{"date":"2022-10-12","close":7000.0},{"date":"2022-10-13","close":6890.0},{"date":"2022-10-14","close":6810.0},{"date":"2022-10-17","close":6830.0},{"date":"2022-10-18","close":6950.0},{"date":"2022-10-19","close":6820.0},{"date":"2022-10-20","close":6630.0},{"date":"2022-10-21","close":6590.0},{"date":"2022-10-24","close":6580.0},{"date":"2022-10-25","close":6540.0},{"date":"2022-10-26","close":6540.0},{"date":"2022-10-27","close":6630.0},{"date":"2022-10-28","close":6710.0},{"date":"2022-10-31","close":6700.0},{"date":"2022-11-01","close":6670.0},{"date":"2022-11-02","close":6660.0},{"date":"2022-11-03","close":6600.0},{"date":"2022-11-04","close":6600.0},{"date":"2022-11-07","close":6600.0},{"date":"2022-11-08","close":6600.0},{"date":"2022-11-09","close":6580.0},{"date":"2022-11-10","close":6600.0},{"date":"2022-11-11","close":6600.0},{"date":"2022-11-14","close":6600.0},{"date":"2022-11-15","close":6700.0},{"date":"2022-11-16","close":6730.0},{"date":"2022-11-17","close":6700.0},{"date":"2022-11-18","close":6600.0},{"date":"2022-11-21","close":6620.0},{"date":"2022-11-22","close":6580.0},{"date":"2022-11-23","close":6590.0},{"date":"2022-11-24","close":6630.0},{"date":"2022-11-25","close":6660.0},{"date":"2022-11-28","close":6660.0},{"date":"2022-11-29","close":6670.0},{"date":"2022-11-30","close":6740.0},{"date":"2022-12-01","close":6700.0},{"date":"2022-12-02","close":6690.0},{"date":"2022-12-05","close":6700.0},{"date":"2022-12-06","close":6700.0},{"date":"2022-12-07","close":6680.0},{"date":"2022-12-08","close":6660.0},{"date":"2022-12-09","close":6750.0},{"date":"2022-12-12","close":6850.0},{"date":"2022-12-13","close":7000.0},{"date":"2022-12-14","close":7000.0},{"date":"2022-12-15","close":6970.0},{"date":"2022-12-16","close":6880.0},{"date":"2022-12-19","close":6870.0},{"date":"2022-12-20","close":6800.0},{"date":"2022-12-21","close":6770.0},{"date":"2022-12-22","close":6760.0},{"date":"2022-12-23","close":6680.0},{"date":"2022-12-26","close":6640.0},{"date":"2022-12-27","close":6650.0},{"date":"2022-12-28","close":6660.0},{"date":"2022-12-29","close":6680.0},{"date":"2023-01-02","close":6700.0},{"date":"2023-01-03","close":6600.0},{"date":"2023-01-04","close":6500.0},{"date":"2023-01-05","close":6500.0},{"date":"2023-01-06","close":6520.0},{"date":"2023-01-09","close":6520.0},{"date":"2023-01-10","close":6490.0},{"date":"2023-01-11","close":6530.0},{"date":"2023-01-12","close":6500.0},{"date":"2023-01-13","close":6510.0},{"date":"2023-01-16","close":6530.0},{"date":"2023-01-17","close":6510.0},{"date":"2023-01-18","close":6490.0},{"date":"2023-01-19","close":6490.0},{"date":"2023-01-20","close":6490.0},{"date":"2023-01-25","close":6450.0},{"date":"2023-01-26","close":6450.0},{"date":"2023-01-27","close":6440.0},{"date":"2023-01-30","close":6430.0},{"date":"2023-01-31","close":6420.0},{"date":"2023-02-01","close":6490.0},{"date":"2023-02-02","close":6490.0},{"date":"2023-02-03","close":6490.0},{"date":"2023-02-06","close":6450.0},{"date":"2023-02-07","close":6420.0},{"date":"2023-02-08","close":6430.0},{"date":"2023-02-09","close":6420.0},{"date":"2023-02-10","close":6460.0},{"date":"2023-02-13","close":6550.0},{"date":"2023-02-14","close":6540.0},{"date":"2023-02-15","close":6450.0},{"date":"2023-02-16","close":6430.0},{"date":"2023-02-17","close":6570.0},{"date":"2023-02-20","close":6570.0},{"date":"2023-02-21","close":6700.0},{"date":"2023-02-22","close":6590.0},{"date":"2023-02-23","close":6460.0},{"date":"2023-02-24","close":6440.0},{"date":"2023-02-27","close":6430.0},{"date":"2023-02-28","close":6450.0},{"date":"2023-03-02","close":6500.0},{"date":"2023-03-03","close":6630.0},{"date":"2023-03-06","close":6550.0},{"date":"2023-03-07","close":6560.0},{"date":"2023-03-08","close":6550.0},{"date":"2023-03-09","close":6620.0},{"date":"2023-03-10","close":6560.0},{"date":"2023-03-13","close":6480.0},{"date":"2023-03-14","close":6380.0},{"date":"2023-03-15","close":6360.0},{"date":"2023-03-16","close":6330.0},{"date":"2023-03-17","close":6400.0},{"date":"2023-03-20","close":6390.0},{"date":"2023-03-21","close":6400.0},{"date":"2023-03-22","close":6370.0},{"date":"2023-03-23","close":6330.0},{"date":"2023-03-24","close":6340.0},{"date":"2023-03-27","close":6320.0},{"date":"2023-03-28","close":6220.0},{"date":"2023-03-29","close":6200.0},{"date":"2023-03-30","close":6240.0},{"date":"2023-03-31","close":6210.0},{"date":"2023-04-03","close":6210.0},{"date":"2023-04-04","close":6260.0},{"date":"2023-04-05","close":6320.0},{"date":"2023-04-06","close":6200.0},{"date":"2023-04-07","close":6160.0},{"date":"2023-04-10","close":5950.0},{"date":"2023-04-11","close":5900.0},{"date":"2023-04-12","close":5910.0},{"date":"2023-04-13","close":6000.0},{"date":"2023-04-14","close":6080.0},{"date":"2023-04-17","close":6000.0},{"date":"2023-04-18","close":5900.0},{"date":"2023-04-19","close":5890.0},{"date":"2023-04-20","close":5890.0},{"date":"2023-04-21","close":5880.0},{"date":"2023-04-24","close":5840.0},{"date":"2023-04-25","close":5860.0},{"date":"2023-04-26","close":5880.0},{"date":"2023-04-27","close":5900.0},{"date":"2023-04-28","close":5920.0},{"date":"2023-05-02","close":5880.0},{"date":"2023-05-03","close":5870.0},{"date":"2023-05-04","close":5920.0},{"date":"2023-05-08","close":5930.0},{"date":"2023-05-09","close":5930.0},{"date":"2023-05-10","close":5870.0},{"date":"2023-05-11","close":5890.0},{"date":"2023-05-12","close":5880.0},{"date":"2023-05-15","close":5890.0},{"date":"2023-05-16","close":5880.0},{"date":"2023-05-17","close":5860.0},{"date":"2023-05-18","close":5980.0},{"date":"2023-05-19","close":5980.0},{"date":"2023-05-22","close":5950.0},{"date":"2023-05-23","close":5970.0},{"date":"2023-05-24","close":5970.0},{"date":"2023-05-25","close":5940.0},{"date":"2023-05-26","close":5930.0},{"date":"2023-05-30","close":5910.0},{"date":"2023-05-31","close":5800.0},{"date":"2023-06-01","close":5820.0},{"date":"2023-06-02","close":5900.0},{"date":"2023-06-05","close":6020.0},{"date":"2023-06-07","close":6030.0},{"date":"2023-06-08","close":6050.0},{"date":"2023-06-09","close":6000.0},{"date":"2023-06-12","close":5920.0},{"date":"2023-06-13","close":5880.0},{"date":"2023-06-14","close":5810.0},{"date":"2023-06-15","close":5830.0},{"date":"2023-06-16","close":5830.0},{"date":"2023-06-19","close":5840.0},{"date":"2023-06-20","close":5830.0},{"date":"2023-06-21","close":5800.0},{"date":"2023-06-22","close":5900.0},{"date":"2023-06-23","close":5900.0},{"date":"2023-06-26","close":5890.0},{"date":"2023-06-27","close":5820.0},{"date":"2023-06-28","close":5840.0},{"date":"2023-06-29","close":6010.0},{"date":"2023-06-30","close":6010.0},{"date":"2023-07-03","close":6000.0},{"date":"2023-07-04","close":6050.0},{"date":"2023-07-05","close":5890.0},{"date":"2023-07-06","close":5900.0},{"date":"2023-07-07","close":5910.0},{"date":"2023-07-10","close":5930.0},{"date":"2023-07-11","close":5900.0},{"date":"2023-07-12","close":5910.0},{"date":"2023-07-13","close":5910.0},{"date":"2023-07-14","close":5850.0},{"date":"2023-07-17","close":5900.0},{"date":"2023-07-18","close":5900.0},{"date":"2023-07-19","close":5880.0},{"date":"2023-07-20","close":5890.0},{"date":"2023-07-21","close":6040.0},{"date":"2023-07-24","close":5860.0},{"date":"2023-07-25","close":5860.0},{"date":"2023-07-26","close":5770.0},{"date":"2023-07-27","close":5750.0},{"date":"2023-07-28","close":5780.0},{"date":"2023-07-31","close":5750.0},{"date":"2023-08-01","close":5750.0},{"date":"2023-08-02","close":5750.0},{"date":"2023-08-03","close":5750.0},{"date":"2023-08-04","close":5770.0},{"date":"2023-08-07","close":5780.0},{"date":"2023-08-08","close":5750.0},{"date":"2023-08-09","close":5930.0},{"date":"2023-08-10","close":5990.0},{"date":"2023-08-11","close":5980.0},{"date":"2023-08-14","close":5900.0},{"date":"2023-08-16","close":5700.0},{"date":"2023-08-17","close":5760.0},{"date":"2023-08-18","close":5770.0},{"date":"2023-08-21","close":5700.0},{"date":"2023-08-22","close":5750.0},{"date":"2023-08-23","close":5700.0},{"date":"2023-08-24","close":5700.0},{"date":"2023-08-25","close":5700.0},{"date":"2023-08-28","close":5770.0},{"date":"2023-08-29","close":5800.0},{"date":"2023-08-30","close":5800.0},{"date":"2023-08-31","close":5800.0},{"date":"2023-09-01","close":5710.0},{"date":"2023-09-04","close":5690.0},{"date":"2023-09-05","close":5870.0},{"date":"2023-09-06","close":5800.0},{"date":"2023-09-07","close":5800.0},{"date":"2023-09-08","close":5820.0},{"date":"2023-09-11","close":5950.0},{"date":"2023-09-12","close":5830.0},{"date":"2023-09-13","close":6040.0},{"date":"2023-09-14","close":6000.0},{"date":"2023-09-15","close":6180.0},{"date":"2023-09-18","close":6150.0},{"date":"2023-09-19","close":6050.0},{"date":"2023-09-20","close":6090.0},{"date":"2023-09-21","close":6150.0},{"date":"2023-09-22","close":6320.0},{"date":"2023-09-25","close":5880.0},{"date":"2023-09-26","close":5620.0},{"date":"2023-09-27","close":5850.0},{"date":"2023-10-04","close":5760.0},{"date":"2023-10-05","close":5720.0},{"date":"2023-10-06","close":5650.0},{"date":"2023-10-10","close":5620.0},{"date":"2023-10-11","close":5750.0},{"date":"2023-10-12","close":5750.0},{"date":"2023-10-13","close":5630.0},{"date":"2023-10-16","close":5590.0},{"date":"2023-10-17","close":5600.0},{"date":"2023-10-18","close":5630.0},{"date":"2023-10-19","close":5500.0},{"date":"2023-10-20","close":5630.0},{"date":"2023-10-23","close":5720.0},{"date":"2023-10-24","close":5850.0},{"date":"2023-10-25","close":5920.0},{"date":"2023-10-26","close":5900.0},{"date":"2023-10-27","close":5940.0},{"date":"2023-10-30","close":5880.0},{"date":"2023-10-31","close":6300.0},{"date":"2023-11-01","close":6480.0},{"date":"2023-11-02","close":6710.0},{"date":"2023-11-03","close":6900.0},{"date":"2023-11-06","close":6630.0},{"date":"2023-11-07","close":7340.0},{"date":"2023-11-08","close":6800.0},{"date":"2023-11-09","close":6530.0},{"date":"2023-11-10","close":6380.0},{"date":"2023-11-13","close":6460.0},{"date":"2023-11-14","close":6670.0},{"date":"2023-11-15","close":6550.0},{"date":"2023-11-16","close":6540.0},{"date":"2023-11-17","close":6400.0},{"date":"2023-11-20","close":6290.0},{"date":"2023-11-21","close":6390.0},{"date":"2023-11-22","close":6290.0},{"date":"2023-11-23","close":6320.0},{"date":"2023-11-24","close":6140.0},{"date":"2023-11-27","close":6030.0},{"date":"2023-11-28","close":6160.0},{"date":"2023-11-29","close":6160.0},{"date":"2023-11-30","close":6120.0},{"date":"2023-12-01","close":6140.0},{"date":"2023-12-04","close":5990.0},{"date":"2023-12-05","close":6030.0},{"date":"2023-12-06","close":6050.0},{"date":"2023-12-07","close":6080.0},{"date":"2023-12-08","close":6000.0},{"date":"2023-12-11","close":5900.0},{"date":"2023-12-12","close":5910.0},{"date":"2023-12-13","close":5850.0},{"date":"2023-12-14","close":5800.0},{"date":"2023-12-15","close":5780.0},{"date":"2023-12-18","close":5820.0},{"date":"2023-12-19","close":5780.0},{"date":"2023-12-20","close":5800.0},{"date":"2023-12-21","close":5720.0},{"date":"2023-12-22","close":5680.0},{"date":"2023-12-26","close":5690.0},{"date":"2023-12-27","close":5700.0},{"date":"2023-12-28","close":5760.0},{"date":"2024-01-02","close":5900.0},{"date":"2024-01-03","close":5880.0},{"date":"2024-01-04","close":5870.0},{"date":"2024-01-05","close":5880.0},{"date":"2024-01-08","close":5890.0},{"date":"2024-01-09","close":5950.0},{"date":"2024-01-10","close":5830.0},{"date":"2024-01-11","close":5850.0},{"date":"2024-01-12","close":5710.0},{"date":"2024-01-15","close":5760.0},{"date":"2024-01-16","close":5790.0},{"date":"2024-01-17","close":5610.0},{"date":"2024-01-18","close":5600.0},{"date":"2024-01-19","close":5620.0},{"date":"2024-01-22","close":5620.0},{"date":"2024-01-23","close":5620.0},{"date":"2024-01-24","close":5580.0},{"date":"2024-01-25","close":5520.0},{"date":"2024-01-26","close":5570.0},{"date":"2024-01-29","close":5530.0},{"date":"2024-01-30","close":5530.0},{"date":"2024-01-31","close":5490.0},{"date":"2024-02-01","close":5480.0},{"date":"2024-02-02","close":5500.0},{"date":"2024-02-05","close":5490.0},{"date":"2024-02-06","close":5490.0},{"date":"2024-02-07","close":5480.0},{"date":"2024-02-08","close":5490.0},{"date":"2024-02-13","close":5490.0},{"date":"2024-02-14","close":5480.0},{"date":"2024-02-15","close":5440.0},{"date":"2024-02-16","close":5440.0},{"date":"2024-02-19","close":5450.0},{"date":"2024-02-20","close":5460.0},{"date":"2024-02-21","close":5450.0},{"date":"2024-02-22","close":5400.0},{"date":"2024-02-23","close":5390.0},{"date":"2024-02-26","close":5380.0},{"date":"2024-02-27","close":5330.0},{"date":"2024-02-28","close":5310.0},{"date":"2024-02-29","close":5270.0},{"date":"2024-03-04","close":5190.0},{"date":"2024-03-05","close":5210.0},{"date":"2024-03-06","close":5240.0},{"date":"2024-03-07","close":5180.0},{"date":"2024-03-08","close":5200.0},{"date":"2024-03-11","close":5270.0},{"date":"2024-03-12","close":5200.0},{"date":"2024-03-13","close":5200.0},{"date":"2024-03-14","close":5200.0},{"date":"2024-03-15","close":5100.0},{"date":"2024-03-18","close":5130.0},{"date":"2024-03-19","close":5080.0},{"date":"2024-03-20","close":5170.0},{"date":"2024-03-21","close":5160.0},{"date":"2024-03-22","close":5150.0},{"date":"2024-03-25","close":5300.0},{"date":"2024-03-26","close":5330.0},{"date":"2024-03-27","close":5470.0},{"date":"2024-03-28","close":5540.0},{"date":"2024-03-29","close":5540.0},{"date":"2024-04-01","close":5600.0},{"date":"2024-04-02","close":5570.0},{"date":"2024-04-03","close":5540.0},{"date":"2024-04-04","close":5500.0},{"date":"2024-04-05","close":5520.0},{"date":"2024-04-08","close":5500.0},{"date":"2024-04-09","close":5450.0},{"date":"2024-04-11","close":5400.0},{"date":"2024-04-12","close":5340.0},{"date":"2024-04-15","close":5280.0},{"date":"2024-04-16","close":5280.0},{"date":"2024-04-17","close":5330.0},{"date":"2024-04-18","close":5310.0},{"date":"2024-04-19","close":5250.0},{"date":"2024-04-22","close":5240.0},{"date":"2024-04-23","close":5190.0},{"date":"2024-04-24","close":5240.0},{"date":"2024-04-25","close":5240.0},{"date":"2024-04-26","close":5170.0},{"date":"2024-04-29","close":5170.0},{"date":"2024-04-30","close":5190.0},{"date":"2024-05-02","close":5220.0},{"date":"2024-05-03","close":5240.0},{"date":"2024-05-07","close":5250.0},{"date":"2024-05-08","close":5240.0},{"date":"2024-05-09","close":5230.0},{"date":"2024-05-10","close":5190.0},{"date":"2024-05-13","close":5190.0},{"date":"2024-05-14","close":5190.0},{"date":"2024-05-16","close":5210.0},{"date":"2024-05-17","close":5190.0},{"date":"2024-05-20","close":5180.0},{"date":"2024-05-21","close":5170.0},{"date":"2024-05-22","close":5150.0},{"date":"2024-05-23","close":5140.0},{"date":"2024-05-24","close":5150.0},{"date":"2024-05-27","close":5150.0},{"date":"2024-05-28","close":5100.0},{"date":"2024-05-29","close":5060.0},{"date":"2024-05-30","close":5050.0},{"date":"2024-05-31","close":5030.0},{"date":"2024-06-03","close":5060.0},{"date":"2024-06-04","close":5060.0},{"date":"2024-06-05","close":5040.0},{"date":"2024-06-07","close":5040.0},{"date":"2024-06-10","close":5020.0},{"date":"2024-06-11","close":5020.0},{"date":"2024-06-12","close":5040.0},{"date":"2024-06-13","close":5030.0},{"date":"2024-06-14","close":5030.0},{"date":"2024-06-17","close":5010.0},{"date":"2024-06-18","close":4960.0},{"date":"2024-06-19","close":4944.0},{"date":"2024-06-20","close":4920.0},{"date":"2024-06-21","close":4904.0},{"date":"2024-06-24","close":4870.0},{"date":"2024-06-25","close":4840.0},{"date":"2024-06-26","close":4814.0},{"date":"2024-06-27","close":4874.0},{"date":"2024-06-28","close":4824.0},{"date":"2024-07-01","close":4830.0},{"date":"2024-07-02","close":4780.0},{"date":"2024-07-03","close":4734.0},{"date":"2024-07-04","close":4710.0},{"date":"2024-07-05","close":4750.0},{"date":"2024-07-08","close":4780.0},{"date":"2024-07-09","close":4800.0},{"date":"2024-07-10","close":4800.0},{"date":"2024-07-11","close":4704.0},{"date":"2024-07-12","close":4704.0},{"date":"2024-07-15","close":4700.0},{"date":"2024-07-16","close":4684.0},{"date":"2024-07-17","close":4684.0},{"date":"2024-07-18","close":4684.0},{"date":"2024-07-19","close":4714.0},{"date":"2024-07-22","close":4750.0},{"date":"2024-07-23","close":4750.0},{"date":"2024-07-24","close":4764.0},{"date":"2024-07-25","close":4804.0},{"date":"2024-07-26","close":4764.0},{"date":"2024-07-29","close":4774.0},{"date":"2024-07-30","close":4764.0},{"date":"2024-07-31","close":4854.0},{"date":"2024-08-01","close":4884.0},{"date":"2024-08-02","close":4804.0},{"date":"2024-08-05","close":4790.0},{"date":"2024-08-06","close":4764.0},{"date":"2024-08-07","close":4740.0},{"date":"2024-08-08","close":4764.0},{"date":"2024-08-09","close":4790.0},{"date":"2024-08-12","close":4780.0},{"date":"2024-08-13","close":4740.0},{"date":"2024-08-14","close":4764.0},{"date":"2024-08-16","close":4780.0},{"date":"2024-08-19","close":4764.0},{"date":"2024-08-20","close":4750.0},{"date":"2024-08-21","close":4734.0},{"date":"2024-08-22","close":4650.0},{"date":"2024-08-23","close":4590.0},{"date":"2024-08-26","close":4534.0},{"date":"2024-08-27","close":4504.0},{"date":"2024-08-28","close":4550.0},{"date":"2024-08-29","close":4524.0},{"date":"2024-08-30","close":4530.0},{"date":"2024-09-02","close":4540.0},{"date":"2024-09-03","close":4560.0},{"date":"2024-09-04","close":4580.0},{"date":"2024-09-05","close":4554.0},{"date":"2024-09-06","close":4494.0},{"date":"2024-09-09","close":4520.0},{"date":"2024-09-10","close":4520.0},{"date":"2024-09-11","close":4500.0},{"date":"2024-09-12","close":4544.0},{"date":"2024-09-13","close":4514.0},{"date":"2024-09-19","close":4560.0},{"date":"2024-09-20","close":4544.0},{"date":"2024-09-23","close":4544.0},{"date":"2024-09-24","close":4580.0},{"date":"2024-09-25","close":4620.0},{"date":"2024-09-26","close":4660.0},{"date":"2024-09-27","close":4634.0},{"date":"2024-09-30","close":4544.0},{"date":"2024-10-02","close":4500.0},{"date":"2024-10-04","close":4500.0},{"date":"2024-10-07","close":4500.0},{"date":"2024-10-08","close":4494.0},{"date":"2024-10-10","close":4514.0},{"date":"2024-10-11","close":4530.0},{"date":"2024-10-14","close":4550.0},{"date":"2024-10-15","close":4590.0},{"date":"2024-10-16","close":4594.0},{"date":"2024-10-17","close":4564.0},{"date":"2024-10-18","close":4570.0},{"date":"2024-10-21","close":4554.0},{"date":"2024-10-22","close":4530.0},{"date":"2024-10-23","close":4500.0},{"date":"2024-10-24","close":4474.0},{"date":"2024-10-25","close":4470.0},{"date":"2024-10-28","close":4460.0},{"date":"2024-10-29","close":4444.0},{"date":"2024-10-30","close":4450.0},{"date":"2024-10-31","close":4450.0},{"date":"2024-11-01","close":4490.0},{"date":"2024-11-04","close":4494.0},{"date":"2024-11-05","close":4500.0},{"date":"2024-11-06","close":4500.0},{"date":"2024-11-07","close":4500.0},{"date":"2024-11-08","close":4500.0},{"date":"2024-11-11","close":4500.0},{"date":"2024-11-12","close":4500.0},{"date":"2024-11-13","close":4484.0},{"date":"2024-11-14","close":4450.0},{"date":"2024-11-15","close":4420.0},{"date":"2024-11-18","close":4474.0},{"date":"2024-11-19","close":4470.0},{"date":"2024-11-20","close":4480.0},{"date":"2024-11-21","close":4450.0},{"date":"2024-11-22","close":4464.0},{"date":"2024-11-25","close":4424.0},{"date":"2024-11-26","close":4450.0},{"date":"2024-11-27","close":4450.0},{"date":"2024-11-28","close":4440.0},{"date":"2024-11-29","close":4480.0},{"date":"2024-12-02","close":4440.0},{"date":"2024-12-03","close":4440.0},{"date":"2024-12-04","close":4430.0},{"date":"2024-12-05","close":4430.0},{"date":"2024-12-06","close":4370.0},{"date":"2024-12-09","close":4360.0},{"date":"2024-12-10","close":4384.0},{"date":"2024-12-11","close":4590.0},{"date":"2024-12-12","close":4620.0},{"date":"2024-12-13","close":4584.0},{"date":"2024-12-16","close":4680.0},{"date":"2024-12-17","close":4890.0},{"date":"2024-12-18","close":5220.0},{"date":"2024-12-19","close":5320.0},{"date":"2024-12-20","close":5090.0},{"date":"2024-12-23","close":5320.0},{"date":"2024-12-24","close":5070.0},{"date":"2024-12-26","close":4680.0},{"date":"2024-12-27","close":4680.0},{"date":"2024-12-30","close":4630.0},{"date":"2025-01-02","close":4600.0},{"date":"2025-01-03","close":4624.0},{"date":"2025-01-06","close":4690.0},{"date":"2025-01-07","close":4720.0},{"date":"2025-01-08","close":4614.0},{"date":"2025-01-09","close":4484.0},{"date":"2025-01-10","close":4440.0},{"date":"2025-01-13","close":4320.0},{"date":"2025-01-14","close":4340.0},{"date":"2025-01-15","close":4340.0},{"date":"2025-01-16","close":4340.0},{"date":"2025-01-17","close":4154.0},{"date":"2025-01-20","close":4234.0},{"date":"2025-01-21","close":4234.0},{"date":"2025-01-22","close":4150.0},{"date":"2025-01-23","close":4150.0},{"date":"2025-01-24","close":4150.0},{"date":"2025-01-31","close":4164.0},{"date":"2025-02-03","close":4164.0},{"date":"2025-02-04","close":4164.0},{"date":"2025-02-05","close":4144.0},{"date":"2025-02-06","close":4100.0},{"date":"2025-02-07","close":4110.0},{"date":"2025-02-10","close":4124.0},{"date":"2025-02-11","close":4140.0},{"date":"2025-02-12","close":4114.0},{"date":"2025-02-13","close":4124.0},{"date":"2025-02-14","close":4014.0},{"date":"2025-02-17","close":3850.0},{"date":"2025-02-18","close":3840.0},{"date":"2025-02-19","close":3840.0},{"date":"2025-02-20","close":3860.0},{"date":"2025-02-21","close":3894.0},{"date":"2025-02-24","close":3894.0},{"date":"2025-02-25","close":3880.0},{"date":"2025-02-26","close":3900.0},{"date":"2025-02-27","close":3910.0},{"date":"2025-02-28","close":3884.0},{"date":"2025-03-04","close":3834.0},{"date":"2025-03-05","close":3844.0},{"date":"2025-03-06","close":3824.0},{"date":"2025-03-07","close":3800.0},{"date":"2025-03-10","close":3804.0},{"date":"2025-03-11","close":3830.0},{"date":"2025-03-12","close":3814.0},{"date":"2025-03-13","close":3854.0},{"date":"2025-03-14","close":3914.0},{"date":"2025-03-17","close":3864.0},{"date":"2025-03-18","close":3874.0},{"date":"2025-03-19","close":3870.0},{"date":"2025-03-20","close":3864.0},{"date":"2025-03-21","close":3840.0},{"date":"2025-03-24","close":3814.0},{"date":"2025-03-25","close":3824.0},{"date":"2025-03-26","close":3774.0},{"date":"2025-03-27","close":3800.0},{"date":"2025-03-28","close":3794.0},{"date":"2025-03-31","close":3844.0},{"date":"2025-04-01","close":3834.0},{"date":"2025-04-02","close":3840.0},{"date":"2025-04-03","close":3850.0},{"date":"2025-04-04","close":3814.0},{"date":"2025-04-07","close":3830.0},{"date":"2025-04-08","close":3790.0},{"date":"2025-04-09","close":3790.0},{"date":"2025-04-10","close":3810.0},{"date":"2025-04-11","close":3794.0},{"date":"2025-04-14","close":3760.0},{"date":"2025-04-15","close":3990.0},{"date":"2025-04-16","close":3960.0},{"date":"2025-04-17","close":4344.0},{"date":"2025-04-18","close":3810.0},{"date":"2025-04-21","close":3820.0},{"date":"2025-04-22","close":3770.0},{"date":"2025-04-23","close":4010.0},{"date":"2025-04-24","close":3984.0},{"date":"2025-04-25","close":3500.0},{"date":"2025-04-28","close":3530.0},{"date":"2025-04-29","close":3514.0},{"date":"2025-04-30","close":3720.0},{"date":"2025-05-02","close":3970.0},{"date":"2025-05-07","close":2780.0},{"date":"2025-05-08","close":2780.0},{"date":"2025-05-09","close":2780.0},{"date":"2025-05-12","close":2780.0},{"date":"2025-05-13","close":2780.0},{"date":"2025-05-14","close":2780.0},{"date":"2025-05-15","close":2780.0},{"date":"2025-05-16","close":2780.0},{"date":"2025-05-19","close":2780.0},{"date":"2025-05-20","close":2780.0},{"date":"2025-05-21","close":2780.0},{"date":"2025-05-22","close":2780.0},{"date":"2025-05-23","close":2780.0},{"date":"2025-05-26","close":2780.0},{"date":"2025-05-27","close":2780.0},{"date":"2025-05-28","close":2780.0},{"date":"2025-05-29","close":2780.0},{"date":"2025-05-30","close":2780.0},{"date":"2025-06-02","close":2780.0},{"date":"2025-06-04","close":2780.0},{"date":"2025-06-05","close":2780.0},{"date":"2025-06-09","close":2780.0},{"date":"2025-06-10","close":2780.0},{"date":"2025-06-11","close":2780.0},{"date":"2025-06-12","close":2780.0},{"date":"2025-06-13","close":2780.0},{"date":"2025-06-16","close":2780.0},{"date":"2025-06-17","close":2780.0},{"date":"2025-06-18","close":2780.0},{"date":"2025-06-19","close":2780.0},{"date":"2025-06-20","close":2780.0},{"date":"2025-06-23","close":2780.0},{"date":"2025-06-24","close":1946.0},{"date":"2025-06-25","close":1946.0},{"date":"2025-06-26","close":1946.0},{"date":"2025-06-27","close":1946.0},{"date":"2025-06-30","close":1946.0},{"date":"2025-07-01","close":1946.0},{"date":"2025-07-02","close":1946.0},{"date":"2025-07-03","close":1946.0},{"date":"2025-07-04","close":1946.0},{"date":"2025-07-07","close":1946.0},{"date":"2025-07-08","close":1946.0},{"date":"2025-07-09","close":1946.0},{"date":"2025-07-10","close":1946.0},{"date":"2025-07-11","close":1946.0},{"date":"2025-07-14","close":1946.0},{"date":"2025-07-15","close":1946.0},{"date":"2025-07-16","close":1946.0},{"date":"2025-07-17","close":1946.0},{"date":"2025-07-18","close":1946.0},{"date":"2025-07-21","close":1946.0},{"date":"2025-07-22","close":1946.0},{"date":"2025-07-23","close":1946.0},{"date":"2025-07-24","close":1946.0},{"date":"2025-07-25","close":1946.0},{"date":"2025-07-28","close":1946.0},{"date":"2025-07-29","close":1946.0},{"date":"2025-07-30","close":1946.0},{"date":"2025-07-31","close":1946.0},{"date":"2025-08-01","close":1946.0},{"date":"2025-08-04","close":1946.0},{"date":"2025-08-05","close":1946.0},{"date":"2025-08-06","close":1946.0},{"date":"2025-08-07","close":1946.0},{"date":"2025-08-08","close":1946.0},{"date":"2025-08-11","close":1946.0},{"date":"2025-08-12","close":1946.0},{"date":"2025-08-13","close":1946.0},{"date":"2025-08-14","close":1946.0},{"date":"2025-08-18","close":1946.0},{"date":"2025-08-19","close":1946.0},{"date":"2025-08-20","close":1946.0},{"date":"2025-08-21","close":1946.0},{"date":"2025-08-22","close":1946.0},{"date":"2025-08-25","close":1946.0},{"date":"2025-08-26","close":1946.0},{"date":"2025-08-27","close":1946.0},{"date":"2025-08-28","close":1946.0},{"date":"2025-08-29","close":1946.0},{"date":"2025-09-01","close":1946.0},{"date":"2025-09-02","close":1946.0},{"date":"2025-09-03","close":1946.0},{"date":"2025-09-04","close":1946.0},{"date":"2025-09-05","close":1946.0},{"date":"2025-09-08","close":1946.0},{"date":"2025-09-09","close":1946.0},{"date":"2025-09-10","close":1946.0},{"date":"2025-09-11","close":1946.0},{"date":"2025-09-12","close":1946.0},{"date":"2025-09-15","close":1946.0},{"date":"2025-09-16","close":1946.0},{"date":"2025-09-17","close":1946.0},{"date":"2025-09-18","close":1946.0},{"date":"2025-09-19","close":1946.0},{"date":"2025-09-22","close":1946.0},{"date":"2025-09-23","close":1946.0},{"date":"2025-09-24","close":1946.0},{"date":"2025-09-25","close":1946.0},{"date":"2025-09-26","close":1946.0},{"date":"2025-09-29","close":1946.0},{"date":"2025-09-30","close":1946.0},{"date":"2025-10-01","close":1946.0},{"date":"2025-10-02","close":1946.0},{"date":"2025-10-10","close":1946.0},{"date":"2025-10-13","close":1946.0},{"date":"2025-10-14","close":1946.0},{"date":"2025-10-15","close":1946.0},{"date":"2025-10-16","close":1946.0},{"date":"2025-10-17","close":1946.0},{"date":"2025-10-20","close":1946.0},{"date":"2025-10-21","close":1946.0},{"date":"2025-10-22","close":1946.0},{"date":"2025-10-23","close":1946.0},{"date":"2025-10-24","close":1946.0},{"date":"2025-10-27","close":1946.0},{"date":"2025-10-28","close":1946.0},{"date":"2025-10-29","close":1946.0},{"date":"2025-10-30","close":1946.0},{"date":"2025-10-31","close":1946.0},{"date":"2025-11-03","close":1946.0},{"date":"2025-11-04","close":1946.0},{"date":"2025-11-05","close":1946.0},{"date":"2025-11-06","close":1946.0},{"date":"2025-11-07","close":1946.0},{"date":"2025-11-10","close":1946.0},{"date":"2025-11-11","close":1946.0},{"date":"2025-11-12","close":1946.0},{"date":"2025-11-13","close":1946.0},{"date":"2025-11-14","close":1946.0},{"date":"2025-11-17","close":1946.0},{"date":"2025-11-18","close":1946.0},{"date":"2025-11-19","close":1946.0},{"date":"2025-11-20","close":1946.0},{"date":"2025-11-21","close":1946.0},{"date":"2025-11-24","close":1946.0},{"date":"2025-11-25","close":1946.0},{"date":"2025-11-26","close":1946.0},{"date":"2025-11-27","close":1946.0},{"date":"2025-11-28","close":1946.0},{"date":"2025-12-01","close":1946.0},{"date":"2025-12-02","close":1946.0},{"date":"2025-12-03","close":1946.0},{"date":"2025-12-04","close":1946.0},{"date":"2025-12-05","close":1946.0},{"date":"2025-12-08","close":1946.0},{"date":"2025-12-09","close":1946.0},{"date":"2025-12-10","close":1946.0},{"date":"2025-12-11","close":1946.0},{"date":"2025-12-12","close":1946.0},{"date":"2025-12-15","close":1946.0},{"date":"2025-12-16","close":1946.0},{"date":"2025-12-17","close":1946.0},{"date":"2025-12-18","close":1946.0},{"date":"2025-12-19","close":1946.0},{"date":"2025-12-22","close":1946.0},{"date":"2025-12-23","close":1946.0},{"date":"2025-12-24","close":1946.0},{"date":"2025-12-26","close":1946.0},{"date":"2025-12-29","close":1946.0},{"date":"2025-12-30","close":1946.0},{"date":"2026-01-02","close":1946.0},{"date":"2026-01-05","close":1946.0},{"date":"2026-01-06","close":1946.0},{"date":"2026-01-07","close":1946.0},{"date":"2026-01-08","close":1946.0},{"date":"2026-01-09","close":1946.0},{"date":"2026-01-12","close":1946.0},{"date":"2026-01-13","close":1946.0},{"date":"2026-01-14","close":1946.0},{"date":"2026-01-15","close":1946.0},{"date":"2026-01-16","close":1946.0},{"date":"2026-01-19","close":1946.0},{"date":"2026-01-20","close":1946.0},{"date":"2026-01-21","close":1946.0},{"date":"2026-01-22","close":1946.0},{"date":"2026-01-23","close":1946.0},{"date":"2026-01-26","close":1946.0},{"date":"2026-01-27","close":1946.0},{"date":"2026-01-28","close":1946.0},{"date":"2026-01-29","close":1946.0},{"date":"2026-01-30","close":1946.0},{"date":"2026-02-02","close":1946.0},{"date":"2026-02-03","close":1946.0},{"date":"2026-02-04","close":1946.0},{"date":"2026-02-05","close":1946.0},{"date":"2026-02-06","close":1946.0},{"date":"2026-02-09","close":1946.0},{"date":"2026-02-10","close":1946.0},{"date":"2026-02-11","close":1946.0},{"date":"2026-02-12","close":1946.0},{"date":"2026-02-13","close":1946.0},{"date":"2026-02-19","close":1946.0},{"date":"2026-02-20","close":1946.0},{"date":"2026-02-23","close":1946.0},{"date":"2026-02-24","close":1946.0},{"date":"2026-02-25","close":1946.0},{"date":"2026-02-26","close":1946.0},{"date":"2026-02-27","close":1946.0},{"date":"2026-03-03","close":1946.0},{"date":"2026-03-04","close":1946.0},{"date":"2026-03-05","close":1946.0},{"date":"2026-03-06","close":1946.0},{"date":"2026-03-09","close":1946.0},{"date":"2026-03-10","close":1946.0},{"date":"2026-03-11","close":1946.0},{"date":"2026-03-12","close":1946.0},{"date":"2026-03-13","close":1946.0},{"date":"2026-03-16","close":1946.0},{"date":"2026-03-17","close":1946.0},{"date":"2026-03-18","close":1946.0},{"date":"2026-03-19","close":1946.0},{"date":"2026-03-20","close":1946.0},{"date":"2026-03-23","close":1946.0},{"date":"2026-03-24","close":1946.0},{"date":"2026-03-25","close":1946.0},{"date":"2026-03-26","close":1946.0},{"date":"2026-03-27","close":1946.0},{"date":"2026-03-30","close":1946.0},{"date":"2026-03-31","close":1946.0},{"date":"2026-04-01","close":1946.0},{"date":"2026-04-02","close":1946.0},{"date":"2026-04-03","close":1946.0},{"date":"2026-04-06","close":1946.0},{"date":"2026-04-07","close":1946.0},{"date":"2026-04-08","close":1946.0},{"date":"2026-04-09","close":1946.0},{"date":"2026-04-10","close":1946.0},{"date":"2026-04-13","close":1946.0},{"date":"2026-04-14","close":1946.0},{"date":"2026-04-15","close":1946.0},{"date":"2026-04-16","close":1946.0},{"date":"2026-04-17","close":1946.0},{"date":"2026-04-20","close":1946.0},{"date":"2026-04-21","close":1946.0},{"date":"2026-04-22","close":1946.0},{"date":"2026-04-23","close":1946.0},{"date":"2026-04-24","close":1946.0},{"date":"2026-04-27","close":1946.0},{"date":"2026-04-28","close":1946.0},{"date":"2026-04-29","close":1946.0},{"date":"2026-04-30","close":1946.0},{"date":"2026-05-04","close":1946.0},{"date":"2026-05-06","close":1946.0},{"date":"2026-05-07","close":1946.0},{"date":"2026-05-08","close":1946.0},{"date":"2026-05-11","close":1946.0},{"date":"2026-05-12","close":1946.0},{"date":"2026-05-13","close":1946.0},{"date":"2026-05-14","close":1946.0},{"date":"2026-05-15","close":1946.0},{"date":"2026-05-18","close":1946.0},{"date":"2026-05-19","close":1946.0},{"date":"2026-05-20","close":1946.0},{"date":"2026-05-21","close":1946.0},{"date":"2026-05-22","close":1946.0},{"date":"2026-05-26","close":1946.0},{"date":"2026-05-27","close":1946.0},{"date":"2026-05-28","close":1946.0},{"date":"2026-05-29","close":1946.0},{"date":"2026-06-01","close":1946.0},{"date":"2026-06-02","close":1946.0},{"date":"2026-06-04","close":1946.0},{"date":"2026-06-05","close":1946.0},{"date":"2026-06-08","close":1946.0},{"date":"2026-06-09","close":1946.0},{"date":"2026-06-10","close":1946.0},{"date":"2026-06-11","close":1946.0},{"date":"2026-06-12","close":1946.0},{"date":"2026-06-15","close":1946.0},{"date":"2026-06-16","close":1946.0},{"date":"2026-06-17","close":1946.0},{"date":"2026-06-18","close":1946.0},{"date":"2026-06-19","close":1946.0},{"date":"2026-06-22","close":1946.0},{"date":"2026-06-23","close":1946.0},{"date":"2026-06-24","close":1946.0},{"date":"2026-06-25","close":1946.0},{"date":"2026-06-26","close":1946.0},{"date":"2026-06-29","close":1946.0},{"date":"2026-06-30","close":1946.0},{"date":"2026-07-01","close":1946.0},{"date":"2026-07-02","close":1946.0},{"date":"2026-07-03","close":1946.0},{"date":"2026-07-06","close":1946.0},{"date":"2026-07-07","close":1946.0},{"date":"2026-07-08","close":1946.0},{"date":"2026-07-09","close":1946.0},{"date":"2026-07-10","close":1946.0},{"date":"2026-07-13","close":1946.0},{"date":"2026-07-14","close":1946.0},{"date":"2026-07-15","close":1946.0},{"date":"2026-07-16","close":1946.0},{"date":"2026-07-20","close":1946.0},{"date":"2026-07-21","close":1946.0},{"date":"2026-07-22","close":1946.0},{"date":"2026-07-23","close":1946.0},{"date":"2026-07-24","close":1946.0},{"date":"2026-07-27","close":1946.0},{"date":"2026-07-28","close":1946.0},{"date":"2026-07-29","close":1946.0},{"date":"2026-07-30","close":1800.0},{"date":"2026-07-31","close":1846.0},{"date":"2026-08-03","close":1729.0},{"date":"2026-08-04","close":1724.0},{"date":"2026-08-05","close":1686.0},{"date":"2026-08-06","close":1581.0},{"date":"2026-08-07","close":1512.0},{"date":"2026-08-10","close":1549.0},{"date":"2026-08-11","close":1634.0},{"date":"2026-08-12","close":1591.0},{"date":"2026-08-13","close":1642.0},{"date":"2026-08-14","close":1688.0},{"date":"2026-08-18","close":1685.0},{"date":"2026-08-19","close":1607.0},{"date":"2026-08-20","close":1555.0},{"date":"2026-08-21","close":1495.0},{"date":"2026-08-24","close":1458.0},{"date":"2026-08-25","close":1475.0},{"date":"2026-08-26","close":1534.0},{"date":"2026-08-27","close":1500.0},{"date":"2026-08-28","close":1472.0},{"date":"2026-08-31","close":1493.0},{"date":"2026-09-01","close":1480.0},{"date":"2026-09-02","close":1417.0},{"date":"2026-09-03","close":1418.0},{"date":"2026-09-04","close":1425.0},{"date":"2026-09-07","close":1473.0},{"date":"2026-09-08","close":1487.0},{"date":"2026-09-09","close":1464.0},{"date":"2026-09-10","close":1413.0},{"date":"2026-09-11","close":1409.0},{"date":"2026-09-14","close":1378.0},{"date":"2026-09-15","close":1390.0},{"date":"2026-09-16","close":1385.0},{"date":"2026-09-17","close":1351.0},{"date":"2026-09-18","close":1372.0},{"date":"2026-09-21","close":1336.0},{"date":"2026-09-22","close":1310.0},{"date":"2026-09-23","close":1285.0},{"date":"2026-09-28","close":1267.0},{"date":"2026-09-29","close":1260.0},{"date":"2026-09-30","close":1276.0},{"date":"2026-10-01","close":1297.0},{"date":"2026-10-02","close":1300.0},{"date":"2026-10-06","close":1300.0},{"date":"2026-10-07","close":1290.0},{"date":"2026-10-08","close":1295.0},{"date":"2026-10-12","close":1285.0},{"date":"2026-10-13","close":1204.0},{"date":"2026-10-14","close":1241.0},{"date":"2026-10-15","close":1220.0},{"date":"2026-10-16","close":1274.0},{"date":"2026-10-19","close":1310.0},{"date":"2026-10-20","close":1258.0},{"date":"2026-10-21","close":1318.0},{"date":"2026-10-22","close":1286.0},{"date":"2026-10-23","close":1289.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":6085.0,"foreign_net":-6088.0,"institution_net":3.0},{"date":"2026-10-21","retail_net":264.0,"foreign_net":-171.0,"institution_net":-93.0},{"date":"2026-10-20","retail_net":978.0,"foreign_net":-1036.0,"institution_net":58.0},{"date":"2026-10-19","retail_net":-6093.0,"foreign_net":6026.0,"institution_net":67.0},{"date":"2026-10-16","retail_net":-18874.0,"foreign_net":18855.0,"institution_net":19.0},{"date":"2026-10-15","retail_net":-20541.0,"foreign_net":20237.0,"institution_net":304.0},{"date":"2026-10-14","retail_net":-8538.0,"foreign_net":8435.0,"institution_net":103.0},{"date":"2026-10-13","retail_net":-10483.0,"foreign_net":10407.0,"institution_net":76.0},{"date":"2026-10-12","retail_net":11738.0,"foreign_net":-11823.0,"institution_net":85.0},{"date":"2026-10-08","retail_net":-2332.0,"foreign_net":2385.0,"institution_net":-53.0},{"date":"2026-10-07","retail_net":-17484.0,"foreign_net":17546.0,"institution_net":-62.0},{"date":"2026-10-06","retail_net":-12000.0,"foreign_net":12007.0,"institution_net":-7.0},{"date":"2026-10-02","retail_net":7221.0,"foreign_net":-7205.0,"institution_net":-16.0},{"date":"2026-10-01","retail_net":-10444.0,"foreign_net":10444.0,"institution_net":0.0},{"date":"2026-09-30","retail_net":-27408.0,"foreign_net":27421.0,"institution_net":-13.0},{"date":"2026-09-29","retail_net":-2519.0,"foreign_net":2509.0,"institution_net":10.0},{"date":"2026-09-28","retail_net":-1599.0,"foreign_net":1104.0,"institution_net":495.0},{"date":"2026-09-23","retail_net":-11770.0,"foreign_net":12513.0,"institution_net":-743.0},{"date":"2026-09-22","retail_net":909.0,"foreign_net":-1681.0,"institution_net":772.0},{"date":"2026-09-21","retail_net":33377.0,"foreign_net":-33369.0,"institution_net":-8.0},{"date":"2026-09-18","retail_net":-10485.0,"foreign_net":10498.0,"institution_net":-13.0},{"date":"2026-09-17","retail_net":-6746.0,"foreign_net":8356.0,"institution_net":-1610.0},{"date":"2026-09-16","retail_net":7957.0,"foreign_net":-8325.0,"institution_net":368.0},{"date":"2026-09-15","retail_net":-17378.0,"foreign_net":17378.0,"institution_net":0.0},{"date":"2026-09-14","retail_net":33925.0,"foreign_net":-35225.0,"institution_net":1300.0},{"date":"2026-09-11","retail_net":-2912.0,"foreign_net":3576.0,"institution_net":-664.0},{"date":"2026-09-10","retail_net":13371.0,"foreign_net":-14004.0,"institution_net":633.0},{"date":"2026-09-09","retail_net":36178.0,"foreign_net":-36147.0,"institution_net":-31.0},{"date":"2026-09-08","retail_net":22317.0,"foreign_net":-22268.0,"institution_net":-49.0},{"date":"2026-09-07","retail_net":1500.0,"foreign_net":-1516.0,"institution_net":16.0}],"comment":"외국인 매수, 기관 매수","periods":{"d1":{"retail_net":6085.0,"foreign_net":-6088.0,"institution_net":3.0},"d3":{"retail_net":7327.0,"foreign_net":-7295.0,"institution_net":-32.0},"d7":{"retail_net":-46719.0,"foreign_net":46258.0,"institution_net":461.0},"d14":{"retail_net":-80503.0,"foreign_net":80019.0,"institution_net":484.0},"d30":{"retail_net":-11786.0,"foreign_net":10839.0,"institution_net":947.0}},"analysis":"최근 5일 외국인 순매수 1.76만, 기관 순매수 54.00. 30일 누적: 외국인 1.08만, 기관 947.00.","foreign_flow":17586.0,"foreign_trend":"매수","institution_trend":"매수","institutional_flow":54.0},"insider_trades":[],"price_analysis":{"current":1271.0,"low_30d":1116.0,"support":1153.6,"high_30d":1492.0,"change_1d":-1.2,"change_7d":-1.6,"change_30d":-13.3,"resistance":1454.4,"position_in_range":41.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":9.32,"per":null,"quarter":"2024-Q2"},{"pbr":8.93,"per":null,"quarter":"2024-Q3"},{"pbr":7.68,"per":null,"quarter":"2024-Q4"},{"pbr":5.01,"per":null,"quarter":"2025-Q1"},{"pbr":3.5,"per":null,"quarter":"2025-Q2"},{"pbr":3.49,"per":null,"quarter":"2025-Q3"},{"pbr":6.07,"per":null,"quarter":"2025-Q4"},{"pbr":1.52,"per":null,"quarter":"2026-Q1"},{"pbr":1.62,"per":null,"quarter":"2026-Q2"},{"pbr":1.4,"per":null,"quarter":"현재"}],"timeline":[],"pbr_5y_avg":5.24,"pbr_5y_low":1.52,"per_5y_avg":null,"per_5y_low":null,"current_pbr":1.4,"current_per":null,"pbr_5y_high":9.32,"per_5y_high":null,"pbr_5y_median":5.01,"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":["외국인·기관 동반 순매수","전분기 대비 매출 15% 성장"],"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":"Healthcare","industry":"DRUG MANUFACTURERS - SPECIALTY & GENERIC"},"investment_grade":{"growth":{"grade":"D","reason":"매출 +15.5%"},"momentum":{"grade":"C","reason":"RSI 51"},"valuation":{"grade":"C","reason":"적자 (EPS -63, PBR 1.42x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE -6.7%"},"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":-3.69,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":-6.74,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":-5.29,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.83,"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":37.8,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":-10.3,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":-14.04,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":9.32,"per":null,"close":4824.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":8.93,"per":null,"close":4544.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":7.68,"per":null,"close":4630.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":5.01,"per":null,"close":3844.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":3.5,"per":null,"close":1946.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":3.49,"per":null,"close":1946.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":6.07,"per":null,"close":1946.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":1.52,"per":null,"close":1946.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":1.62,"per":null,"close":1946.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PBR","value":"1.4배"},{"label":"ROE","value":"-6.7%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":-63.0,"pbr":null,"per":null,"roa":-0.03689260454681426,"roe":-0.06736996603482502,"revenue":22084859673.0,"market_cap":null,"net_income":-5894240580.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.37799970181408904,"total_assets":159767537489.0,"total_equity":87490627158.0,"profit_margin":-0.26689056064983946,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-2034695913.0,"operating_margin":-0.0921308055892939},{"eps":0.15,"pbr":1.02,"per":null,"roa":4.858328659800705e-05,"roe":0.0001500895738196414,"revenue":19123954775.0,"market_cap":94000000000.0,"net_income":14016095.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.47460382132178514,"total_assets":288496229495.0,"total_equity":93384867738.0,"profit_margin":0.0007329077675043812,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":289094074.0,"operating_margin":0.015116856183843386},{"eps":-59.56,"pbr":null,"per":null,"roa":-0.034162816227512494,"roe":-0.2462250248258957,"revenue":19060343276.0,"market_cap":null,"net_income":-5754488526.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.37535425382440524,"total_assets":168443037239.0,"total_equity":23370851643.0,"profit_margin":-0.3019089657868762,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-7118055577.0,"operating_margin":-0.37344844601842836},{"eps":1.16,"pbr":null,"per":null,"roa":0.000769717112264085,"roe":0.0027623585270280795,"revenue":21803434919.0,"market_cap":null,"net_income":112320727.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.4573009001123618,"total_assets":145924684810.0,"total_equity":40661169034.0,"profit_margin":0.005151515227636046,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":411137061.0,"operating_margin":0.018856527080589765},{"eps":-194.45,"pbr":null,"per":null,"roa":-0.1269912131760633,"roe":-0.46334346509063723,"revenue":19960546657.0,"market_cap":null,"net_income":-18788043880.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.37230281608514365,"total_assets":147947589523.0,"total_equity":40548848307.0,"profit_margin":-0.941258984678718,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-4154261543.0,"operating_margin":-0.20812363580949997},{"eps":-13.53,"pbr":null,"per":null,"roa":-0.007750655416415723,"roe":-0.023363533874358397,"revenue":26344570260.0,"market_cap":null,"net_income":-1306790662.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.4765428919165827,"total_assets":168603891128.0,"total_equity":55932919610.0,"profit_margin":-0.049603794979497226,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":742863157.0,"operating_margin":0.028197960705698754},{"eps":-123.03,"pbr":null,"per":null,"roa":-0.08450279824067379,"roe":-0.2703551815503087,"revenue":22560313067.0,"market_cap":null,"net_income":-11886847547.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.4138200147433264,"total_assets":140668093773.0,"total_equity":43967522571.0,"profit_margin":-0.5268919589767322,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-3147808985.0,"operating_margin":-0.139528603865185},{"eps":-15.12,"pbr":null,"per":null,"roa":-0.012002325219057006,"roe":-0.03939852770247254,"revenue":21438099959.0,"market_cap":null,"net_income":-1461364589.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.4532155692706834,"total_assets":121756789816.0,"total_equity":37091857849.0,"profit_margin":-0.06816670282323689,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-698083917.0,"operating_margin":-0.03256276994393503},{"eps":-10.97,"pbr":null,"per":null,"roa":-0.008634233558225544,"roe":-0.028077760844354777,"revenue":21740017898.0,"market_cap":null,"net_income":-1059979732.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.42834359441151554,"total_assets":122764774065.0,"total_equity":37751576341.0,"profit_margin":-0.048757077246818374,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-1991498721.0,"operating_margin":-0.09160520153864318},{"eps":-1.69,"pbr":null,"per":null,"roa":-0.0013830399117638534,"roe":-0.004131018786587591,"revenue":22709803209.0,"market_cap":null,"net_income":-163396677.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.45766300884901695,"total_assets":118143139334.0,"total_equity":39553602983.0,"profit_margin":-0.007194984276008396,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":105455777.0,"operating_margin":0.004643623550124265},{"eps":-20.58,"pbr":null,"per":null,"roa":-0.017290741076511674,"roe":-0.04994617393440872,"revenue":21739693591.0,"market_cap":null,"net_income":-1987973285.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.434510660992508,"total_assets":114973284037.0,"total_equity":39802313739.0,"profit_margin":-0.09144440222575169,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-641859526.0,"operating_margin":-0.029524773351254727},{"eps":-0.46,"pbr":null,"per":null,"roa":-0.0003714761812855308,"roe":-0.0010704043748496833,"revenue":22046708321.0,"market_cap":null,"net_income":-44653244.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.5055919499049465,"total_assets":120204864402.0,"total_equity":41716238320.0,"profit_margin":-0.002025392786526175,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":204864864.0,"operating_margin":0.009292310716736859}],"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":"동성제약","phase":"above-fold","symbol_resolved":true}