{"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":"2026-10-23T09:46:36.104704+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"B","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":20.1,"direction":"higher_better","percentile":70},{"name":"영업이익 성장률","note":"적자 축소","unit":"%","value":72.5,"direction":"higher_better","percentile":85}],"summary":"매출 +20.1%","percentile":78},"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":"D","metrics":[{"name":"RSI (14)","unit":"","value":54.6,"direction":null,"percentile":55},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":-45.7,"direction":"higher_better","percentile":16}],"summary":"RSI 55","percentile":47},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -237원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -237, PBR 0.19x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":-1.58,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":-2.95,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":-0.54,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":-1.14,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE -1.6%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.98,"rating":"good","direction":"higher_better","percentile":78},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.1,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":-24.0,"rating":"poor","direction":"higher_better","percentile":12},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.3,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 2.0x, 순차입금비율 0.1x","percentile":46}},"signals":[],"summary":"국영지앤엠(006050)은 Others 섹터 KR 시장 종목입니다, 시가총액 99.80억. 현재가 2,850원, 전일 대비 -11.5%, 30일 -45.7%. ROE -1.6%. 기술적 시그널: MACD 골든크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 3500.00, 기관 순매도 477.00.","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":["전분기 대비 매출 20% 성장"],"portfolio":null,"technical":{"macd":-437.23036838111466,"grade":"C","trend":"하락","atr_14":270.35714285714283,"rsi_14":54.626865671641795,"sma_20":3164.5,"sma_60":4392.833333333333,"comment":"하락 추세, RSI 55","analysis":"RSI(14) 54.6로 중립 구간입니다. MACD(-437.23)가 시그널선(-498.66)을 상회합니다(골든크로스). 현재가가 SMA20(3164)과 SMA60(4393) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 2019~4310 (현재 위치 36%).","bb_lower":2019.1838864313486,"bb_upper":4309.816113568651,"macd_signal":-498.6578290703568},"change_pct":-11.49,"chart_data":[{"date":"2024-10-23","open":18510,"high":18920,"low":18510,"close":18700,"volume":33888,"rsi_14":52.01,"sma_20":18246.0,"sma_60":16244.17,"sma_120":13858.17},{"date":"2024-10-24","open":18530,"high":18860,"low":18320,"close":18740,"volume":23749,"rsi_14":64.04,"sma_20":18283.0,"sma_60":16367.17,"sma_120":13918.75},{"date":"2024-10-25","open":18480,"high":18790,"low":18420,"close":18450,"volume":24290,"rsi_14":61.74,"sma_20":18310.0,"sma_60":16484.0,"sma_120":13976.67},{"date":"2024-10-28","open":18360,"high":19700,"low":18360,"close":19550,"volume":155513,"rsi_14":66.34,"sma_20":18388.5,"sma_60":16619.5,"sma_120":14042.92},{"date":"2024-10-29","open":19620,"high":21650,"low":19470,"close":20850,"volume":351765,"rsi_14":72.51,"sma_20":18515.0,"sma_60":16776.83,"sma_120":14120.0},{"date":"2024-10-30","open":20650,"high":22200,"low":20500,"close":21600,"volume":174790,"rsi_14":75.0,"sma_20":18690.0,"sma_60":16946.83,"sma_120":14203.58},{"date":"2024-10-31","open":21550,"high":22000,"low":20250,"close":20500,"volume":109391,"rsi_14":63.03,"sma_20":18790.5,"sma_60":17099.0,"sma_120":14277.75},{"date":"2024-11-01","open":20100,"high":21500,"low":19850,"close":20500,"volume":134903,"rsi_14":66.53,"sma_20":18939.0,"sma_60":17251.5,"sma_120":14352.25},{"date":"2024-11-04","open":20850,"high":21100,"low":19930,"close":20450,"volume":60003,"rsi_14":63.66,"sma_20":19091.5,"sma_60":17400.33,"sma_120":14426.42},{"date":"2024-11-05","open":20500,"high":21050,"low":20200,"close":21050,"volume":56955,"rsi_14":66.12,"sma_20":19249.5,"sma_60":17560.17,"sma_120":14505.58},{"date":"2024-11-06","open":21200,"high":21400,"low":20400,"close":21050,"volume":61394,"rsi_14":65.5,"sma_20":19399.5,"sma_60":17736.83,"sma_120":14584.33},{"date":"2024-11-07","open":20900,"high":21450,"low":20700,"close":21300,"volume":53909,"rsi_14":73.21,"sma_20":19555.5,"sma_60":17914.0,"sma_120":14665.17},{"date":"2024-11-08","open":21400,"high":22150,"low":20300,"close":20950,"volume":104930,"rsi_14":66.25,"sma_20":19677.0,"sma_60":18083.83,"sma_120":14742.25},{"date":"2024-11-11","open":19500,"high":19600,"low":17420,"close":18380,"volume":299479,"rsi_14":49.18,"sma_20":19690.0,"sma_60":18212.67,"sma_120":14795.5},{"date":"2024-11-12","open":18400,"high":18460,"low":17140,"close":17660,"volume":120560,"rsi_14":44.3,"sma_20":19643.0,"sma_60":18276.33,"sma_120":14842.92},{"date":"2024-11-13","open":17200,"high":17920,"low":17060,"close":17510,"volume":46336,"rsi_14":43.34,"sma_20":19583.0,"sma_60":18313.67,"sma_120":14889.08},{"date":"2024-11-14","open":17990,"high":17990,"low":17000,"close":17020,"volume":50406,"rsi_14":42.42,"sma_20":19492.0,"sma_60":18334.83,"sma_120":14932.83},{"date":"2024-11-15","open":16900,"high":21450,"low":16300,"close":21200,"volume":807494,"rsi_14":56.59,"sma_20":19643.0,"sma_60":18425.67,"sma_120":15011.42},{"date":"2024-11-18","open":20300,"high":21900,"low":20100,"close":20700,"volume":386296,"rsi_14":49.36,"sma_20":19734.0,"sma_60":18497.33,"sma_120":15086.0},{"date":"2024-11-19","open":20300,"high":20600,"low":19670,"close":19940,"volume":159788,"rsi_14":42.92,"sma_20":19805.0,"sma_60":18540.0,"sma_120":15153.83},{"date":"2024-11-20","open":19420,"high":19950,"low":18600,"close":19150,"volume":159021,"rsi_14":44.08,"sma_20":19827.5,"sma_60":18564.17,"sma_120":15214.75},{"date":"2024-11-21","open":19070,"high":23500,"low":18870,"close":22400,"volume":893931,"rsi_14":56.48,"sma_20":20010.5,"sma_60":18631.0,"sma_120":15303.17},{"date":"2024-11-22","open":21900,"high":23850,"low":21500,"close":22350,"volume":893089,"rsi_14":56.48,"sma_20":20205.5,"sma_60":18700.17,"sma_120":15390.92},{"date":"2024-11-25","open":22200,"high":22900,"low":16060,"close":17100,"volume":890543,"rsi_14":39.77,"sma_20":20083.0,"sma_60":18684.33,"sma_120":15433.67},{"date":"2024-11-26","open":17090,"high":18420,"low":16980,"close":18340,"volume":235144,"rsi_14":43.41,"sma_20":19957.5,"sma_60":18699.67,"sma_120":15487.5},{"date":"2024-11-27","open":18350,"high":19770,"low":18110,"close":18880,"volume":152104,"rsi_14":44.19,"sma_20":19821.5,"sma_60":18708.33,"sma_120":15545.67},{"date":"2024-11-28","open":18560,"high":19520,"low":18550,"close":19390,"volume":70678,"rsi_14":46.29,"sma_20":19766.0,"sma_60":18722.0,"sma_120":15609.92},{"date":"2024-11-29","open":19390,"high":20000,"low":19090,"close":19470,"volume":75615,"rsi_14":52.94,"sma_20":19714.5,"sma_60":18753.0,"sma_120":15674.33},{"date":"2024-12-02","open":19010,"high":19450,"low":18500,"close":19170,"volume":67339,"rsi_14":54.17,"sma_20":19650.5,"sma_60":18778.5,"sma_120":15736.83},{"date":"2024-12-03","open":19200,"high":19940,"low":18740,"close":19050,"volume":68397,"rsi_14":54.26,"sma_20":19550.5,"sma_60":18814.17,"sma_120":15798.75},{"date":"2024-12-04","open":19050,"high":22000,"low":17330,"close":21750,"volume":1563212,"rsi_14":61.67,"sma_20":19585.5,"sma_60":18898.33,"sma_120":15883.83},{"date":"2024-12-05","open":20850,"high":21450,"low":19910,"close":21450,"volume":467514,"rsi_14":50.76,"sma_20":19593.0,"sma_60":18979.33,"sma_120":15967.67},{"date":"2024-12-06","open":20200,"high":21000,"low":16930,"close":17180,"volume":908312,"rsi_14":41.27,"sma_20":19404.5,"sma_60":18980.67,"sma_120":16015.92},{"date":"2024-12-09","open":18300,"high":18510,"low":16830,"close":17030,"volume":547958,"rsi_14":42.56,"sma_20":19337.0,"sma_60":18979.5,"sma_120":16063.08},{"date":"2024-12-10","open":17040,"high":18660,"low":17040,"close":18510,"volume":516748,"rsi_14":48.42,"sma_20":19379.5,"sma_60":18999.5,"sma_120":16122.75},{"date":"2024-12-11","open":18740,"high":23300,"low":18700,"close":22500,"volume":1521575,"rsi_14":50.24,"sma_20":19629.0,"sma_60":19092.67,"sma_120":16216.58},{"date":"2024-12-12","open":23450,"high":27500,"low":21800,"close":23750,"volume":3376922,"rsi_14":53.16,"sma_20":19965.5,"sma_60":19203.0,"sma_120":16320.42},{"date":"2024-12-13","open":23250,"high":23400,"low":21800,"close":22450,"volume":574567,"rsi_14":64.67,"sma_20":20028.0,"sma_60":19276.0,"sma_120":16413.67},{"date":"2024-12-16","open":22950,"high":23700,"low":20150,"close":20900,"volume":749354,"rsi_14":56.9,"sma_20":20038.0,"sma_60":19326.5,"sma_120":16494.92},{"date":"2024-12-17","open":20850,"high":22750,"low":20600,"close":21500,"volume":749902,"rsi_14":57.04,"sma_20":20116.0,"sma_60":19376.5,"sma_120":16581.92},{"date":"2024-12-18","open":21200,"high":21850,"low":20300,"close":20600,"volume":248574,"rsi_14":53.19,"sma_20":20188.5,"sma_60":19420.67,"sma_120":16662.83},{"date":"2024-12-19","open":20200,"high":21800,"low":19790,"close":20800,"volume":810688,"rsi_14":53.48,"sma_20":20108.5,"sma_60":19467.33,"sma_120":16746.92},{"date":"2024-12-20","open":20000,"high":20100,"low":18470,"close":18570,"volume":296292,"rsi_14":48.57,"sma_20":19919.5,"sma_60":19478.33,"sma_120":16813.0},{"date":"2024-12-23","open":18220,"high":18570,"low":17700,"close":17900,"volume":152071,"rsi_14":47.34,"sma_20":19959.5,"sma_60":19477.0,"sma_120":16870.5},{"date":"2024-12-24","open":17710,"high":17870,"low":17200,"close":17500,"volume":116924,"rsi_14":38.98,"sma_20":19917.5,"sma_60":19463.33,"sma_120":16926.33},{"date":"2024-12-26","open":17260,"high":17580,"low":17000,"close":17240,"volume":95212,"rsi_14":39.06,"sma_20":19835.5,"sma_60":19449.0,"sma_120":16979.25},{"date":"2024-12-27","open":17080,"high":17170,"low":16080,"close":16080,"volume":117842,"rsi_14":46.59,"sma_20":19670.0,"sma_60":19408.83,"sma_120":17018.0},{"date":"2024-12-30","open":15650,"high":16070,"low":15400,"close":15530,"volume":60009,"rsi_14":45.47,"sma_20":19473.0,"sma_60":19375.5,"sma_120":17052.5},{"date":"2025-01-02","open":15530,"high":16260,"low":15010,"close":16090,"volume":152162,"rsi_14":42.25,"sma_20":19319.0,"sma_60":19353.67,"sma_120":17092.42},{"date":"2025-01-03","open":16000,"high":16720,"low":16000,"close":16570,"volume":107398,"rsi_14":25.52,"sma_20":19195.0,"sma_60":19331.67,"sma_120":17136.0},{"date":"2025-01-06","open":16600,"high":16600,"low":15740,"close":15840,"volume":130460,"rsi_14":15.88,"sma_20":18899.5,"sma_60":19294.83,"sma_120":17174.08},{"date":"2025-01-07","open":15870,"high":15980,"low":15700,"close":15870,"volume":37410,"rsi_14":18.12,"sma_20":18620.5,"sma_60":19256.33,"sma_120":17211.83},{"date":"2025-01-08","open":15760,"high":15900,"low":15460,"close":15530,"volume":59960,"rsi_14":20.53,"sma_20":18538.0,"sma_60":19206.5,"sma_120":17247.67},{"date":"2025-01-09","open":15540,"high":16040,"low":15150,"close":15870,"volume":54397,"rsi_14":18.19,"sma_20":18480.0,"sma_60":19169.0,"sma_120":17287.0},{"date":"2025-01-10","open":15720,"high":15890,"low":15620,"close":15830,"volume":24238,"rsi_14":20.15,"sma_20":18346.0,"sma_60":19122.83,"sma_120":17326.0},{"date":"2025-01-13","open":15710,"high":15910,"low":15560,"close":15900,"volume":41576,"rsi_14":18.83,"sma_20":18016.0,"sma_60":19076.0,"sma_120":17363.25},{"date":"2025-01-14","open":15950,"high":16270,"low":15680,"close":16090,"volume":45177,"rsi_14":28.69,"sma_20":17633.0,"sma_60":19030.17,"sma_120":17401.42},{"date":"2025-01-15","open":16100,"high":17040,"low":15800,"close":17000,"volume":111059,"rsi_14":42.57,"sma_20":17360.5,"sma_60":19010.5,"sma_120":17446.67},{"date":"2025-01-16","open":16990,"high":17040,"low":16530,"close":16740,"volume":65888,"rsi_14":43.58,"sma_20":17152.5,"sma_60":18974.83,"sma_120":17490.33},{"date":"2025-01-17","open":16830,"high":17360,"low":16570,"close":17220,"volume":75317,"rsi_14":49.84,"sma_20":16938.5,"sma_60":18953.17,"sma_120":17537.17},{"date":"2025-01-20","open":17220,"high":17320,"low":16660,"close":16700,"volume":64127,"rsi_14":55.64,"sma_20":16743.5,"sma_60":18919.83,"sma_120":17582.0},{"date":"2025-01-21","open":16720,"high":18390,"low":16350,"close":18070,"volume":363642,"rsi_14":70.09,"sma_20":16607.0,"sma_60":18908.67,"sma_120":17637.92},{"date":"2025-01-22","open":18010,"high":18150,"low":17650,"close":17720,"volume":77434,"rsi_14":63.34,"sma_20":16564.5,"sma_60":18896.5,"sma_120":17690.25},{"date":"2025-01-23","open":17990,"high":17990,"low":16500,"close":17090,"volume":110938,"rsi_14":54.15,"sma_20":16524.0,"sma_60":18855.5,"sma_120":17737.5},{"date":"2025-01-24","open":17550,"high":20250,"low":17310,"close":18700,"volume":1306402,"rsi_14":70.03,"sma_20":16584.0,"sma_60":18819.67,"sma_120":17798.25},{"date":"2025-01-31","open":19350,"high":20200,"low":18720,"close":19100,"volume":369308,"rsi_14":71.5,"sma_20":16677.0,"sma_60":18778.0,"sma_120":17862.42},{"date":"2025-02-03","open":19090,"high":19320,"low":17710,"close":17940,"volume":150320,"rsi_14":64.47,"sma_20":16770.0,"sma_60":18735.33,"sma_120":17917.17},{"date":"2025-02-04","open":18070,"high":18280,"low":17910,"close":18020,"volume":65526,"rsi_14":63.32,"sma_20":16894.5,"sma_60":18694.0,"sma_120":17972.75},{"date":"2025-02-05","open":18050,"high":19400,"low":18050,"close":18770,"volume":157921,"rsi_14":66.74,"sma_20":17028.5,"sma_60":18666.0,"sma_120":18033.17},{"date":"2025-02-06","open":18770,"high":18790,"low":18150,"close":18250,"volume":63532,"rsi_14":62.73,"sma_20":17112.5,"sma_60":18619.33,"sma_120":18089.75},{"date":"2025-02-07","open":18240,"high":19260,"low":17720,"close":18350,"volume":161969,"rsi_14":62.36,"sma_20":17238.0,"sma_60":18574.33,"sma_120":18155.58},{"date":"2025-02-10","open":18450,"high":18450,"low":17550,"close":17560,"volume":78551,"rsi_14":53.1,"sma_20":17322.5,"sma_60":18512.0,"sma_120":18213.0},{"date":"2025-02-11","open":17690,"high":17800,"low":17360,"close":17360,"volume":54842,"rsi_14":53.46,"sma_20":17414.0,"sma_60":18452.17,"sma_120":18268.0},{"date":"2025-02-12","open":17360,"high":17700,"low":16510,"close":17160,"volume":62903,"rsi_14":49.65,"sma_20":17478.5,"sma_60":18431.83,"sma_120":18322.25},{"date":"2025-02-13","open":17400,"high":18150,"low":17220,"close":17390,"volume":61148,"rsi_14":54.11,"sma_20":17556.5,"sma_60":18427.33,"sma_120":18351.83},{"date":"2025-02-14","open":17330,"high":17650,"low":17000,"close":17210,"volume":52680,"rsi_14":44.03,"sma_20":17622.0,"sma_60":18422.33,"sma_120":18368.0},{"date":"2025-02-17","open":17340,"high":17560,"low":17040,"close":17500,"volume":34230,"rsi_14":48.46,"sma_20":17692.5,"sma_60":18430.33,"sma_120":18382.58},{"date":"2025-02-18","open":17500,"high":17560,"low":17080,"close":17190,"volume":48056,"rsi_14":50.73,"sma_20":17702.0,"sma_60":18363.5,"sma_120":18394.58},{"date":"2025-02-19","open":17180,"high":17390,"low":16900,"close":17300,"volume":58782,"rsi_14":36.84,"sma_20":17730.0,"sma_60":18306.83,"sma_120":18402.08},{"date":"2025-02-20","open":17290,"high":17300,"low":17000,"close":17090,"volume":37907,"rsi_14":30.41,"sma_20":17723.5,"sma_60":18259.33,"sma_120":18399.67},{"date":"2025-02-21","open":17150,"high":17250,"low":17020,"close":17060,"volume":30768,"rsi_14":39.0,"sma_20":17741.5,"sma_60":18224.5,"sma_120":18394.33},{"date":"2025-02-24","open":16910,"high":17100,"low":16500,"close":16980,"volume":62036,"rsi_14":37.0,"sma_20":17687.0,"sma_60":18134.17,"sma_120":18382.58},{"date":"2025-02-25","open":16980,"high":17090,"low":16790,"close":16820,"volume":32636,"rsi_14":21.41,"sma_20":17642.0,"sma_60":18042.0,"sma_120":18371.08},{"date":"2025-02-26","open":16990,"high":17060,"low":16790,"close":16900,"volume":25916,"rsi_14":27.27,"sma_20":17632.5,"sma_60":18038.67,"sma_120":18361.5},{"date":"2025-02-27","open":16910,"high":17320,"low":16070,"close":16200,"volume":72293,"rsi_14":19.89,"sma_20":17507.5,"sma_60":18003.0,"sma_120":18351.33},{"date":"2025-02-28","open":16130,"high":16150,"low":15760,"close":15830,"volume":46145,"rsi_14":22.54,"sma_20":17344.0,"sma_60":17952.17,"sma_120":18330.25},{"date":"2025-03-04","open":15520,"high":15830,"low":15270,"close":15310,"volume":42695,"rsi_14":20.46,"sma_20":17212.5,"sma_60":17884.17,"sma_120":18303.08},{"date":"2025-03-05","open":15250,"high":15680,"low":15180,"close":15680,"volume":32302,"rsi_14":29.67,"sma_20":17095.5,"sma_60":17821.0,"sma_120":18287.0},{"date":"2025-03-06","open":15400,"high":15700,"low":15400,"close":15560,"volume":22320,"rsi_14":24.08,"sma_20":16935.0,"sma_60":17760.83,"sma_120":18269.67},{"date":"2025-03-07","open":15400,"high":16110,"low":15330,"close":15880,"volume":32232,"rsi_14":31.88,"sma_20":16816.5,"sma_60":17708.0,"sma_120":18261.08},{"date":"2025-03-10","open":16290,"high":16380,"low":15630,"close":15740,"volume":37958,"rsi_14":25.0,"sma_20":16686.0,"sma_60":17607.83,"sma_120":18253.08},{"date":"2025-03-11","open":15580,"high":15900,"low":15310,"close":15800,"volume":23374,"rsi_14":28.75,"sma_20":16598.0,"sma_60":17513.67,"sma_120":18246.5},{"date":"2025-03-12","open":15800,"high":16140,"low":15550,"close":16100,"volume":14768,"rsi_14":32.66,"sma_20":16535.0,"sma_60":17495.67,"sma_120":18238.17},{"date":"2025-03-13","open":16100,"high":16340,"low":16100,"close":16180,"volume":13318,"rsi_14":36.34,"sma_20":16486.0,"sma_60":17481.5,"sma_120":18230.5},{"date":"2025-03-14","open":16050,"high":16330,"low":16050,"close":16290,"volume":8539,"rsi_14":38.71,"sma_20":16431.0,"sma_60":17444.5,"sma_120":18222.0},{"date":"2025-03-17","open":16330,"high":17000,"low":16260,"close":16960,"volume":44777,"rsi_14":49.75,"sma_20":16418.5,"sma_60":17352.17,"sma_120":18222.42},{"date":"2025-03-18","open":16900,"high":17150,"low":16520,"close":16790,"volume":35431,"rsi_14":49.63,"sma_20":16383.0,"sma_60":17236.17,"sma_120":18219.58},{"date":"2025-03-19","open":16680,"high":17890,"low":16670,"close":17630,"volume":109352,"rsi_14":57.65,"sma_20":16405.0,"sma_60":17155.83,"sma_120":18215.92},{"date":"2025-03-20","open":17600,"high":17900,"low":16900,"close":17260,"volume":66398,"rsi_14":61.94,"sma_20":16403.0,"sma_60":17095.17,"sma_120":18210.83},{"date":"2025-03-21","open":17050,"high":17250,"low":16650,"close":16920,"volume":39063,"rsi_14":62.36,"sma_20":16394.5,"sma_60":17018.83,"sma_120":18197.67},{"date":"2025-03-24","open":17100,"high":17800,"low":17000,"close":17600,"volume":89621,"rsi_14":75.05,"sma_20":16421.5,"sma_60":16968.83,"sma_120":18194.75},{"date":"2025-03-25","open":17830,"high":18120,"low":17170,"close":17900,"volume":114506,"rsi_14":74.67,"sma_20":16467.5,"sma_60":16920.5,"sma_120":18193.92},{"date":"2025-03-26","open":17720,"high":17950,"low":13350,"close":13350,"volume":389036,"rsi_14":37.63,"sma_20":16294.0,"sma_60":16833.5,"sma_120":18155.92},{"date":"2025-03-27","open":12920,"high":14050,"low":12900,"close":13980,"volume":195443,"rsi_14":39.72,"sma_20":16148.0,"sma_60":16768.17,"sma_120":18122.58},{"date":"2025-03-28","open":14200,"high":14200,"low":13200,"close":13370,"volume":75455,"rsi_14":37.8,"sma_20":16006.5,"sma_60":16699.33,"sma_120":18081.33},{"date":"2025-03-31","open":13310,"high":13500,"low":13000,"close":13190,"volume":32664,"rsi_14":36.72,"sma_20":15874.5,"sma_60":16631.83,"sma_120":18040.42},{"date":"2025-04-01","open":13190,"high":14040,"low":13190,"close":14030,"volume":51287,"rsi_14":40.02,"sma_20":15810.5,"sma_60":16597.67,"sma_120":18003.25},{"date":"2025-04-02","open":13930,"high":14020,"low":13300,"close":13490,"volume":33308,"rsi_14":37.58,"sma_20":15701.0,"sma_60":16563.67,"sma_120":17969.58},{"date":"2025-04-03","open":13380,"high":13950,"low":13230,"close":13480,"volume":52642,"rsi_14":36.91,"sma_20":15597.0,"sma_60":16520.17,"sma_120":17936.92},{"date":"2025-04-04","open":13360,"high":14670,"low":12930,"close":14520,"volume":186132,"rsi_14":39.01,"sma_20":15529.0,"sma_60":16486.0,"sma_120":17908.83},{"date":"2025-04-07","open":14520,"high":14570,"low":13710,"close":14120,"volume":99204,"rsi_14":38.22,"sma_20":15448.0,"sma_60":16457.33,"sma_120":17876.08},{"date":"2025-04-08","open":14320,"high":17100,"low":14320,"close":16170,"volume":466822,"rsi_14":44.18,"sma_20":15466.5,"sma_60":16462.33,"sma_120":17859.33},{"date":"2025-04-09","open":16180,"high":16850,"low":13850,"close":14800,"volume":175966,"rsi_14":40.92,"sma_20":15401.5,"sma_60":16450.17,"sma_120":17828.33},{"date":"2025-04-10","open":15400,"high":15800,"low":14800,"close":15080,"volume":72115,"rsi_14":43.18,"sma_20":15346.5,"sma_60":16437.0,"sma_120":17803.0},{"date":"2025-04-11","open":15080,"high":15460,"low":13800,"close":13980,"volume":188367,"rsi_14":36.98,"sma_20":15231.0,"sma_60":16406.17,"sma_120":17764.5},{"date":"2025-04-14","open":14810,"high":16290,"low":13960,"close":13990,"volume":260104,"rsi_14":35.64,"sma_20":15082.5,"sma_60":16374.33,"sma_120":17725.17},{"date":"2025-04-15","open":13990,"high":14100,"low":13870,"close":13970,"volume":44149,"rsi_14":53.41,"sma_20":14941.5,"sma_60":16339.0,"sma_120":17684.58},{"date":"2025-04-16","open":13970,"high":14050,"low":13010,"close":13140,"volume":119492,"rsi_14":45.47,"sma_20":14717.0,"sma_60":16274.67,"sma_120":17642.58},{"date":"2025-04-17","open":13150,"high":13570,"low":13100,"close":13510,"volume":37508,"rsi_14":50.77,"sma_20":14529.5,"sma_60":16220.83,"sma_120":17597.83},{"date":"2025-04-18","open":13590,"high":13700,"low":13100,"close":13490,"volume":42964,"rsi_14":51.69,"sma_20":14358.0,"sma_60":16158.67,"sma_120":17555.92},{"date":"2025-04-21","open":13280,"high":13280,"low":12000,"close":12410,"volume":149288,"rsi_14":41.12,"sma_20":14098.5,"sma_60":16087.17,"sma_120":17503.5},{"date":"2025-04-22","open":12410,"high":13250,"low":12390,"close":12620,"volume":117925,"rsi_14":45.05,"sma_20":13834.5,"sma_60":15996.33,"sma_120":17452.5},{"date":"2025-04-23","open":12880,"high":14070,"low":12740,"close":13420,"volume":203176,"rsi_14":49.69,"sma_20":13838.0,"sma_60":15924.67,"sma_120":17410.58},{"date":"2025-04-24","open":13450,"high":13640,"low":13120,"close":13330,"volume":83189,"rsi_14":43.11,"sma_20":13805.5,"sma_60":15862.0,"sma_120":17358.75},{"date":"2025-04-25","open":13340,"high":13590,"low":13200,"close":13320,"volume":51617,"rsi_14":45.15,"sma_20":13803.0,"sma_60":15772.33,"sma_120":17296.0},{"date":"2025-04-28","open":13320,"high":13700,"low":12510,"close":13360,"volume":77154,"rsi_14":27.45,"sma_20":13811.5,"sma_60":15676.67,"sma_120":17227.33},{"date":"2025-04-29","open":13380,"high":14470,"low":13380,"close":14070,"volume":154350,"rsi_14":43.45,"sma_20":13813.5,"sma_60":15612.17,"sma_120":17173.75},{"date":"2025-04-30","open":14130,"high":14520,"low":13090,"close":13150,"volume":149248,"rsi_14":34.46,"sma_20":13796.5,"sma_60":15531.0,"sma_120":17112.5},{"date":"2025-05-02","open":13590,"high":14320,"low":13110,"close":13630,"volume":167247,"rsi_14":46.87,"sma_20":13804.0,"sma_60":15445.33,"sma_120":17055.67},{"date":"2025-05-07","open":13580,"high":13580,"low":12850,"close":13170,"volume":92449,"rsi_14":43.21,"sma_20":13736.5,"sma_60":15360.67,"sma_120":16990.0},{"date":"2025-05-08","open":13080,"high":13270,"low":12800,"close":12940,"volume":65668,"rsi_14":41.76,"sma_20":13677.5,"sma_60":15270.5,"sma_120":16922.42},{"date":"2025-05-09","open":12940,"high":13040,"low":12680,"close":12890,"volume":53927,"rsi_14":47.71,"sma_20":13513.5,"sma_60":15192.67,"sma_120":16852.33},{"date":"2025-05-12","open":13040,"high":13180,"low":12850,"close":13090,"volume":48804,"rsi_14":46.04,"sma_20":13428.0,"sma_60":15121.5,"sma_120":16786.83},{"date":"2025-05-13","open":13090,"high":13190,"low":13010,"close":13100,"volume":31465,"rsi_14":46.31,"sma_20":13329.0,"sma_60":15053.83,"sma_120":16742.83},{"date":"2025-05-14","open":13110,"high":13280,"low":13010,"close":13230,"volume":28219,"rsi_14":59.45,"sma_20":13291.5,"sma_60":14984.5,"sma_120":16705.92},{"date":"2025-05-15","open":13230,"high":13300,"low":12800,"close":13080,"volume":23878,"rsi_14":55.37,"sma_20":13246.0,"sma_60":14915.67,"sma_120":16669.0},{"date":"2025-05-16","open":13080,"high":13110,"low":12820,"close":12920,"volume":20255,"rsi_14":43.13,"sma_20":13193.5,"sma_60":14839.33,"sma_120":16634.83},{"date":"2025-05-19","open":12920,"high":12990,"low":12690,"close":12750,"volume":15998,"rsi_14":42.2,"sma_20":13174.0,"sma_60":14765.33,"sma_120":16564.42},{"date":"2025-05-20","open":12700,"high":12900,"low":12690,"close":12820,"volume":9337,"rsi_14":43.39,"sma_20":13139.5,"sma_60":14690.67,"sma_120":16498.75},{"date":"2025-05-21","open":12810,"high":13310,"low":12810,"close":12850,"volume":43266,"rsi_14":43.24,"sma_20":13107.5,"sma_60":14620.0,"sma_120":16439.67},{"date":"2025-05-22","open":12840,"high":13120,"low":12690,"close":13000,"volume":28321,"rsi_14":33.33,"sma_20":13137.0,"sma_60":14552.33,"sma_120":16388.42},{"date":"2025-05-23","open":12990,"high":13030,"low":12890,"close":12980,"volume":14504,"rsi_14":46.32,"sma_20":13155.0,"sma_60":14485.67,"sma_120":16309.92},{"date":"2025-05-26","open":12980,"high":13100,"low":12930,"close":13090,"volume":15306,"rsi_14":36.08,"sma_20":13138.5,"sma_60":14423.5,"sma_120":16232.75},{"date":"2025-05-27","open":12970,"high":13150,"low":12970,"close":13020,"volume":16826,"rsi_14":45.16,"sma_20":13123.0,"sma_60":14358.83,"sma_120":16198.75},{"date":"2025-05-28","open":13020,"high":13250,"low":13020,"close":13210,"volume":22075,"rsi_14":58.94,"sma_20":13117.5,"sma_60":14309.0,"sma_120":16156.0},{"date":"2025-05-29","open":13210,"high":13600,"low":13160,"close":13570,"volume":30631,"rsi_14":68.68,"sma_20":13128.0,"sma_60":14271.33,"sma_120":16111.75},{"date":"2025-05-30","open":13590,"high":13620,"low":13420,"close":13420,"volume":17665,"rsi_14":59.32,"sma_20":13095.5,"sma_60":14239.83,"sma_120":16062.0},{"date":"2025-06-02","open":13420,"high":13640,"low":13250,"close":13570,"volume":33018,"rsi_14":62.3,"sma_20":13116.5,"sma_60":14204.67,"sma_120":16012.83},{"date":"2025-06-04","open":13570,"high":13900,"low":13540,"close":13690,"volume":29505,"rsi_14":62.11,"sma_20":13119.5,"sma_60":14173.5,"sma_120":15967.17},{"date":"2025-06-05","open":13890,"high":14050,"low":13730,"close":13890,"volume":29824,"rsi_14":70.77,"sma_20":13155.5,"sma_60":14140.33,"sma_120":15924.17},{"date":"2025-06-09","open":14280,"high":14800,"low":13890,"close":14040,"volume":107788,"rsi_14":78.87,"sma_20":13210.5,"sma_60":14112.0,"sma_120":15859.92},{"date":"2025-06-10","open":14000,"high":14430,"low":13740,"close":14200,"volume":43686,"rsi_14":87.56,"sma_20":13276.0,"sma_60":14085.33,"sma_120":15799.5},{"date":"2025-06-11","open":14200,"high":14410,"low":13990,"close":14140,"volume":29575,"rsi_14":84.38,"sma_20":13328.5,"sma_60":14052.67,"sma_120":15774.17},{"date":"2025-06-12","open":14190,"high":14410,"low":14030,"close":14030,"volume":38869,"rsi_14":79.5,"sma_20":13375.0,"sma_60":14016.83,"sma_120":15749.17},{"date":"2025-06-13","open":14040,"high":14180,"low":13620,"close":13780,"volume":32917,"rsi_14":68.57,"sma_20":13402.5,"sma_60":13975.0,"sma_120":15709.75},{"date":"2025-06-16","open":13780,"high":13890,"low":13520,"close":13780,"volume":24427,"rsi_14":69.23,"sma_20":13437.5,"sma_60":13922.0,"sma_120":15637.08},{"date":"2025-06-17","open":13790,"high":13920,"low":13510,"close":13710,"volume":23712,"rsi_14":65.2,"sma_20":13477.0,"sma_60":13870.67,"sma_120":15553.42},{"date":"2025-06-18","open":13710,"high":13880,"low":13650,"close":13850,"volume":25049,"rsi_14":69.67,"sma_20":13532.0,"sma_60":13807.67,"sma_120":15481.75},{"date":"2025-06-19","open":13850,"high":14240,"low":13720,"close":14200,"volume":41534,"rsi_14":71.81,"sma_20":13601.0,"sma_60":13756.67,"sma_120":15425.92},{"date":"2025-06-20","open":14290,"high":14290,"low":13880,"close":14020,"volume":38486,"rsi_14":60.77,"sma_20":13659.5,"sma_60":13708.33,"sma_120":15363.58},{"date":"2025-06-23","open":13920,"high":14010,"low":13400,"close":13420,"volume":38199,"rsi_14":50.0,"sma_20":13680.5,"sma_60":13638.67,"sma_120":15303.75},{"date":"2025-06-24","open":13540,"high":13940,"low":13530,"close":13790,"volume":28912,"rsi_14":53.99,"sma_20":13721.0,"sma_60":13570.17,"sma_120":15245.33},{"date":"2025-06-25","open":13860,"high":13880,"low":13600,"close":13860,"volume":13493,"rsi_14":53.14,"sma_20":13759.5,"sma_60":13578.67,"sma_120":15206.08},{"date":"2025-06-26","open":13770,"high":13770,"low":13300,"close":13390,"volume":20082,"rsi_14":41.61,"sma_20":13778.0,"sma_60":13568.83,"sma_120":15168.5},{"date":"2025-06-27","open":13420,"high":13520,"low":13310,"close":13430,"volume":14413,"rsi_14":39.37,"sma_20":13789.0,"sma_60":13569.83,"sma_120":15134.58},{"date":"2025-06-30","open":13460,"high":13750,"low":13240,"close":13280,"volume":23299,"rsi_14":33.92,"sma_20":13774.5,"sma_60":13571.33,"sma_120":15101.58},{"date":"2025-07-01","open":13280,"high":13500,"low":13270,"close":13320,"volume":16220,"rsi_14":35.56,"sma_20":13769.5,"sma_60":13559.5,"sma_120":15078.58},{"date":"2025-07-02","open":13350,"high":13430,"low":13140,"close":13420,"volume":14413,"rsi_14":39.22,"sma_20":13762.0,"sma_60":13558.33,"sma_120":15061.0},{"date":"2025-07-03","open":13420,"high":13480,"low":13270,"close":13440,"volume":15635,"rsi_14":43.46,"sma_20":13749.5,"sma_60":13557.67,"sma_120":15038.92},{"date":"2025-07-04","open":13450,"high":13450,"low":13180,"close":13190,"volume":15022,"rsi_14":39.65,"sma_20":13714.5,"sma_60":13535.5,"sma_120":15010.75},{"date":"2025-07-07","open":13090,"high":13270,"low":13000,"close":13190,"volume":8562,"rsi_14":40.65,"sma_20":13672.0,"sma_60":13520.0,"sma_120":14988.67},{"date":"2025-07-08","open":13170,"high":13230,"low":13000,"close":13150,"volume":10051,"rsi_14":36.94,"sma_20":13619.5,"sma_60":13469.67,"sma_120":14966.0},{"date":"2025-07-09","open":13180,"high":13350,"low":13110,"close":13260,"volume":11166,"rsi_14":30.74,"sma_20":13575.5,"sma_60":13444.0,"sma_120":14947.08},{"date":"2025-07-10","open":13210,"high":13310,"low":13140,"close":13260,"volume":7954,"rsi_14":33.19,"sma_20":13537.0,"sma_60":13413.67,"sma_120":14925.33},{"date":"2025-07-11","open":13280,"high":13380,"low":13150,"close":13210,"volume":15285,"rsi_14":43.86,"sma_20":13508.5,"sma_60":13400.83,"sma_120":14903.5},{"date":"2025-07-14","open":13210,"high":13280,"low":12910,"close":13200,"volume":23904,"rsi_14":28.15,"sma_20":13479.5,"sma_60":13387.67,"sma_120":14881.0},{"date":"2025-07-15","open":13050,"high":13270,"low":12970,"close":13190,"volume":17529,"rsi_14":24.03,"sma_20":13453.5,"sma_60":13374.67,"sma_120":14856.83},{"date":"2025-07-16","open":13190,"high":13230,"low":13000,"close":13040,"volume":14390,"rsi_14":31.96,"sma_20":13413.0,"sma_60":13373.0,"sma_120":14823.83},{"date":"2025-07-17","open":12960,"high":13200,"low":12960,"close":13070,"volume":24401,"rsi_14":31.25,"sma_20":13356.5,"sma_60":13365.67,"sma_120":14793.25},{"date":"2025-07-18","open":13110,"high":13120,"low":13020,"close":13120,"volume":9263,"rsi_14":40.7,"sma_20":13311.5,"sma_60":13359.5,"sma_120":14759.08},{"date":"2025-07-21","open":13120,"high":13250,"low":13010,"close":13240,"volume":18159,"rsi_14":45.74,"sma_20":13302.5,"sma_60":13373.33,"sma_120":14730.25},{"date":"2025-07-22","open":13290,"high":13290,"low":12950,"close":12990,"volume":14107,"rsi_14":30.28,"sma_20":13262.5,"sma_60":13379.5,"sma_120":14687.92},{"date":"2025-07-23","open":12970,"high":13140,"low":12860,"close":13000,"volume":18199,"rsi_14":29.63,"sma_20":13219.5,"sma_60":13372.5,"sma_120":14648.58},{"date":"2025-07-24","open":13110,"high":13110,"low":12830,"close":12870,"volume":17718,"rsi_14":33.33,"sma_20":13193.5,"sma_60":13364.83,"sma_120":14613.42},{"date":"2025-07-25","open":12870,"high":12950,"low":12800,"close":12860,"volume":14259,"rsi_14":32.99,"sma_20":13165.0,"sma_60":13357.17,"sma_120":14564.75},{"date":"2025-07-28","open":12730,"high":12900,"low":12690,"close":12750,"volume":12618,"rsi_14":30.77,"sma_20":13138.5,"sma_60":13347.0,"sma_120":14511.83},{"date":"2025-07-29","open":12780,"high":12890,"low":12580,"close":12850,"volume":12763,"rsi_14":30.1,"sma_20":13115.0,"sma_60":13326.67,"sma_120":14469.42},{"date":"2025-07-30","open":12850,"high":12910,"low":12710,"close":12800,"volume":13346,"rsi_14":28.7,"sma_20":13084.0,"sma_60":13320.83,"sma_120":14425.92},{"date":"2025-07-31","open":12870,"high":12960,"low":12580,"close":12800,"volume":11504,"rsi_14":30.1,"sma_20":13052.0,"sma_60":13307.0,"sma_120":14376.17},{"date":"2025-08-01","open":12800,"high":12900,"low":12550,"close":12610,"volume":15400,"rsi_14":25.62,"sma_20":13023.0,"sma_60":13297.67,"sma_120":14329.17},{"date":"2025-08-04","open":12610,"high":12850,"low":12510,"close":12830,"volume":13447,"rsi_14":37.32,"sma_20":13005.0,"sma_60":13295.83,"sma_120":14283.17},{"date":"2025-08-05","open":12730,"high":12970,"low":12730,"close":12950,"volume":18468,"rsi_14":46.76,"sma_20":12995.0,"sma_60":13296.83,"sma_120":14244.75},{"date":"2025-08-06","open":12950,"high":13130,"low":12920,"close":13130,"volume":19862,"rsi_14":51.95,"sma_20":12988.5,"sma_60":13297.5,"sma_120":14209.5},{"date":"2025-08-07","open":13150,"high":13240,"low":13030,"close":13220,"volume":13601,"rsi_14":53.16,"sma_20":12986.5,"sma_60":13299.5,"sma_120":14176.67},{"date":"2025-08-08","open":13160,"high":13300,"low":13160,"close":13290,"volume":11526,"rsi_14":51.63,"sma_20":12990.5,"sma_60":13300.5,"sma_120":14142.5},{"date":"2025-08-11","open":13350,"high":13380,"low":13210,"close":13300,"volume":11066,"rsi_14":62.02,"sma_20":12995.5,"sma_60":13304.17,"sma_120":14109.92},{"date":"2025-08-12","open":13160,"high":13320,"low":13100,"close":13190,"volume":40821,"rsi_14":56.83,"sma_20":12995.5,"sma_60":13308.67,"sma_120":14074.0},{"date":"2025-08-13","open":13230,"high":13240,"low":13020,"close":13150,"volume":12495,"rsi_14":60.77,"sma_20":13001.0,"sma_60":13315.33,"sma_120":14040.33},{"date":"2025-08-14","open":13190,"high":13190,"low":12910,"close":12930,"volume":12595,"rsi_14":52.32,"sma_20":12994.0,"sma_60":13317.17,"sma_120":14003.92},{"date":"2025-08-18","open":12840,"high":12990,"low":12720,"close":12930,"volume":14206,"rsi_14":56.43,"sma_20":12984.5,"sma_60":13318.5,"sma_120":13969.25},{"date":"2025-08-19","open":12930,"high":13090,"low":12840,"close":12940,"volume":8957,"rsi_14":53.44,"sma_20":12969.5,"sma_60":13317.5,"sma_120":13934.92},{"date":"2025-08-20","open":13030,"high":13030,"low":12570,"close":12980,"volume":11958,"rsi_14":56.92,"sma_20":12969.0,"sma_60":13317.5,"sma_120":13901.58},{"date":"2025-08-21","open":12960,"high":13060,"low":12870,"close":12990,"volume":8429,"rsi_14":57.25,"sma_20":12968.5,"sma_60":13315.83,"sma_120":13869.67},{"date":"2025-08-22","open":12990,"high":13070,"low":12870,"close":12970,"volume":9767,"rsi_14":65.79,"sma_20":12973.5,"sma_60":13315.0,"sma_120":13836.92},{"date":"2025-08-25","open":12970,"high":13040,"low":12910,"close":12970,"volume":5055,"rsi_14":57.61,"sma_20":12979.0,"sma_60":13311.0,"sma_120":13810.0},{"date":"2025-08-26","open":12970,"high":13180,"low":12870,"close":13090,"volume":8013,"rsi_14":57.61,"sma_20":12996.0,"sma_60":13303.0,"sma_120":13787.17},{"date":"2025-08-27","open":13090,"high":13140,"low":12970,"close":12990,"volume":7020,"rsi_14":41.67,"sma_20":13003.0,"sma_60":13295.83,"sma_120":13767.83},{"date":"2025-08-28","open":13020,"high":13020,"low":12860,"close":12890,"volume":8499,"rsi_14":30.59,"sma_20":13007.5,"sma_60":13284.5,"sma_120":13744.58},{"date":"2025-08-29","open":12850,"high":12970,"low":12780,"close":12850,"volume":13878,"rsi_14":23.17,"sma_20":13010.0,"sma_60":13270.5,"sma_120":13722.0},{"date":"2025-09-01","open":12850,"high":12890,"low":12590,"close":12630,"volume":17530,"rsi_14":17.48,"sma_20":13011.0,"sma_60":13249.5,"sma_120":13694.92},{"date":"2025-09-02","open":12600,"high":12750,"low":12600,"close":12670,"volume":3726,"rsi_14":22.92,"sma_20":13003.0,"sma_60":13226.67,"sma_120":13669.33},{"date":"2025-09-03","open":12560,"high":12790,"low":12530,"close":12650,"volume":4897,"rsi_14":23.4,"sma_20":12988.0,"sma_60":13200.83,"sma_120":13643.08},{"date":"2025-09-04","open":12650,"high":12850,"low":12620,"close":12710,"volume":10064,"rsi_14":35.9,"sma_20":12967.0,"sma_60":13177.0,"sma_120":13614.83},{"date":"2025-09-05","open":12790,"high":12790,"low":12700,"close":12770,"volume":4087,"rsi_14":40.48,"sma_20":12944.5,"sma_60":13156.0,"sma_120":13586.42},{"date":"2025-09-08","open":12860,"high":13130,"low":12740,"close":12890,"volume":16693,"rsi_14":47.37,"sma_20":12924.5,"sma_60":13141.17,"sma_120":13558.08},{"date":"2025-09-09","open":12960,"high":13120,"low":12870,"close":12990,"volume":6227,"rsi_14":50.5,"sma_20":12909.0,"sma_60":13128.0,"sma_120":13525.0},{"date":"2025-09-10","open":13030,"high":13030,"low":12850,"close":12970,"volume":13134,"rsi_14":49.02,"sma_20":12898.0,"sma_60":13115.67,"sma_120":13493.17},{"date":"2025-09-11","open":13000,"high":13000,"low":12870,"close":13000,"volume":9769,"rsi_14":51.46,"sma_20":12890.5,"sma_60":13101.5,"sma_120":13454.58},{"date":"2025-09-12","open":13030,"high":13100,"low":12920,"close":13090,"volume":14830,"rsi_14":55.36,"sma_20":12898.5,"sma_60":13083.0,"sma_120":13419.83},{"date":"2025-09-15","open":13110,"high":13110,"low":12870,"close":13090,"volume":10009,"rsi_14":50.0,"sma_20":12906.5,"sma_60":13067.5,"sma_120":13387.92},{"date":"2025-09-16","open":13100,"high":13100,"low":12810,"close":12910,"volume":11378,"rsi_14":46.3,"sma_20":12905.0,"sma_60":13059.0,"sma_120":13348.83},{"date":"2025-09-17","open":12900,"high":12960,"low":12820,"close":12930,"volume":10472,"rsi_14":52.0,"sma_20":12902.5,"sma_60":13044.67,"sma_120":13307.42},{"date":"2025-09-18","open":12930,"high":13120,"low":12930,"close":13050,"volume":10846,"rsi_14":59.26,"sma_20":12905.5,"sma_60":13031.17,"sma_120":13304.92},{"date":"2025-09-19","open":13060,"high":13170,"low":13030,"close":13150,"volume":7897,"rsi_14":77.08,"sma_20":12914.5,"sma_60":13027.17,"sma_120":13298.0},{"date":"2025-09-22","open":13150,"high":13150,"low":13010,"close":13010,"volume":2583,"rsi_14":66.04,"sma_20":12916.5,"sma_60":13020.17,"sma_120":13295.0},{"date":"2025-09-23","open":12930,"high":13020,"low":12830,"close":12950,"volume":12638,"rsi_14":63.64,"sma_20":12909.5,"sma_60":13014.67,"sma_120":13293.0},{"date":"2025-09-24","open":12890,"high":12970,"low":12820,"close":12950,"volume":4225,"rsi_14":61.54,"sma_20":12907.5,"sma_60":13008.5,"sma_120":13284.0},{"date":"2025-09-25","open":12950,"high":12970,"low":12820,"close":12970,"volume":5690,"rsi_14":60.0,"sma_20":12911.5,"sma_60":13001.0,"sma_120":13279.67},{"date":"2025-09-26","open":12970,"high":12970,"low":12750,"close":12890,"volume":18109,"rsi_14":50.0,"sma_20":12913.5,"sma_60":12991.83,"sma_120":13274.75},{"date":"2025-09-29","open":12950,"high":12950,"low":12780,"close":12950,"volume":6286,"rsi_14":47.83,"sma_20":12929.5,"sma_60":12987.83,"sma_120":13261.67},{"date":"2025-09-30","open":12820,"high":12940,"low":12780,"close":12830,"volume":6006,"rsi_14":43.14,"sma_20":12937.5,"sma_60":12981.83,"sma_120":13250.92},{"date":"2025-10-01","open":12800,"high":12900,"low":12760,"close":12830,"volume":5547,"rsi_14":41.41,"sma_20":12946.5,"sma_60":12976.5,"sma_120":13223.08},{"date":"2025-10-02","open":12800,"high":12960,"low":12750,"close":12950,"volume":14728,"rsi_14":43.14,"sma_20":12958.5,"sma_60":12971.33,"sma_120":13207.67},{"date":"2025-10-10","open":12950,"high":13160,"low":12860,"close":13090,"volume":14315,"rsi_14":50.0,"sma_20":12974.5,"sma_60":12968.5,"sma_120":13191.08},{"date":"2025-10-13","open":12920,"high":13430,"low":12910,"close":13220,"volume":23364,"rsi_14":63.96,"sma_20":12991.0,"sma_60":12968.67,"sma_120":13184.75},{"date":"2025-10-14","open":13200,"high":13320,"low":13200,"close":13250,"volume":21643,"rsi_14":64.29,"sma_20":13004.0,"sma_60":12969.5,"sma_120":13178.58},{"date":"2025-10-15","open":13220,"high":13970,"low":13220,"close":13900,"volume":49453,"rsi_14":75.76,"sma_20":13050.5,"sma_60":12981.33,"sma_120":13178.0},{"date":"2025-10-16","open":13900,"high":13900,"low":13540,"close":13550,"volume":25923,"rsi_14":60.53,"sma_20":13078.0,"sma_60":12989.83,"sma_120":13181.42},{"date":"2025-10-17","open":13550,"high":13650,"low":13240,"close":13300,"volume":22910,"rsi_14":57.21,"sma_20":13088.5,"sma_60":12993.67,"sma_120":13179.67},{"date":"2025-10-20","open":13290,"high":13470,"low":13250,"close":13340,"volume":5394,"rsi_14":59.8,"sma_20":13101.0,"sma_60":12997.33,"sma_120":13178.42},{"date":"2025-10-21","open":13320,"high":13390,"low":13120,"close":13190,"volume":11767,"rsi_14":55.61,"sma_20":13115.0,"sma_60":12996.5,"sma_120":13184.92},{"date":"2025-10-22","open":13150,"high":13240,"low":13050,"close":13230,"volume":6038,"rsi_14":56.02,"sma_20":13130.0,"sma_60":13000.5,"sma_120":13190.0},{"date":"2025-10-23","open":13230,"high":13370,"low":13160,"close":13280,"volume":5815,"rsi_14":59.15,"sma_20":13141.5,"sma_60":13005.17,"sma_120":13188.83},{"date":"2025-10-24","open":13280,"high":13370,"low":13020,"close":13110,"volume":10617,"rsi_14":53.57,"sma_20":13139.5,"sma_60":13009.17,"sma_120":13187.0},{"date":"2025-10-27","open":13180,"high":13320,"low":13080,"close":13210,"volume":10938,"rsi_14":58.56,"sma_20":13149.5,"sma_60":13015.0,"sma_120":13186.08},{"date":"2025-10-28","open":13180,"high":13350,"low":13100,"close":13210,"volume":5221,"rsi_14":58.56,"sma_20":13162.5,"sma_60":13022.67,"sma_120":13184.83},{"date":"2025-10-29","open":13210,"high":13210,"low":12950,"close":12960,"volume":13712,"rsi_14":50.21,"sma_20":13163.0,"sma_60":13024.5,"sma_120":13175.58},{"date":"2025-10-30","open":12890,"high":12940,"low":12840,"close":12900,"volume":11853,"rsi_14":45.81,"sma_20":13159.5,"sma_60":13026.17,"sma_120":13173.5},{"date":"2025-10-31","open":12900,"high":13310,"low":12830,"close":12890,"volume":7379,"rsi_14":42.33,"sma_20":13159.5,"sma_60":13027.67,"sma_120":13167.33},{"date":"2025-11-03","open":12890,"high":12900,"low":12600,"close":12600,"volume":30204,"rsi_14":36.51,"sma_20":13142.0,"sma_60":13027.5,"sma_120":13162.58},{"date":"2025-11-04","open":12600,"high":12830,"low":12540,"close":12790,"volume":17899,"rsi_14":21.54,"sma_20":13140.0,"sma_60":13026.83,"sma_120":13161.33},{"date":"2025-11-05","open":12680,"high":12810,"low":12210,"close":12510,"volume":39539,"rsi_14":22.34,"sma_20":13124.0,"sma_60":13019.5,"sma_120":13158.17},{"date":"2025-11-06","open":12510,"high":12590,"low":12180,"close":12260,"volume":21755,"rsi_14":22.34,"sma_20":13089.5,"sma_60":13005.0,"sma_120":13151.25},{"date":"2025-11-07","open":12260,"high":12260,"low":12030,"close":12030,"volume":20022,"rsi_14":18.36,"sma_20":13036.5,"sma_60":12985.17,"sma_120":13142.33},{"date":"2025-11-10","open":12030,"high":12350,"low":12020,"close":12300,"volume":6769,"rsi_14":29.68,"sma_20":12990.5,"sma_60":12968.67,"sma_120":13134.58},{"date":"2025-11-11","open":12340,"high":12430,"low":12100,"close":12180,"volume":9207,"rsi_14":26.87,"sma_20":12937.0,"sma_60":12950.0,"sma_120":13127.08},{"date":"2025-11-12","open":12180,"high":12400,"low":12180,"close":12330,"volume":6020,"rsi_14":29.96,"sma_20":12858.5,"sma_60":12935.67,"sma_120":13122.17},{"date":"2025-11-13","open":12330,"high":12450,"low":12310,"close":12380,"volume":5532,"rsi_14":33.78,"sma_20":12800.0,"sma_60":12922.83,"sma_120":13119.08},{"date":"2025-11-14","open":12370,"high":12430,"low":12250,"close":12310,"volume":10898,"rsi_14":29.73,"sma_20":12750.5,"sma_60":12912.5,"sma_120":13114.83},{"date":"2025-11-17","open":12350,"high":12350,"low":12070,"close":12180,"volume":22514,"rsi_14":28.09,"sma_20":12692.5,"sma_60":12900.0,"sma_120":13109.25},{"date":"2025-11-18","open":12160,"high":12190,"low":11930,"close":11930,"volume":20305,"rsi_14":28.09,"sma_20":12629.5,"sma_60":12883.17,"sma_120":13100.33},{"date":"2025-11-19","open":11930,"high":12000,"low":11750,"close":11880,"volume":13171,"rsi_14":28.21,"sma_20":12562.0,"sma_60":12864.83,"sma_120":13091.17},{"date":"2025-11-20","open":11890,"high":12050,"low":11880,"close":12010,"volume":6010,"rsi_14":32.11,"sma_20":12498.5,"sma_60":12848.5,"sma_120":13082.17},{"date":"2025-11-21","open":12020,"high":12020,"low":11810,"close":12020,"volume":6439,"rsi_14":36.7,"sma_20":12444.0,"sma_60":12832.67,"sma_120":13073.83},{"date":"2025-11-24","open":11860,"high":12050,"low":11860,"close":12020,"volume":4830,"rsi_14":30.65,"sma_20":12384.5,"sma_60":12816.83,"sma_120":13063.92},{"date":"2025-11-25","open":12030,"high":12200,"low":11900,"close":12040,"volume":7818,"rsi_14":36.42,"sma_20":12326.0,"sma_60":12799.33,"sma_120":13051.17},{"date":"2025-11-26","open":12050,"high":12150,"low":11970,"close":12090,"volume":6319,"rsi_14":44.44,"sma_20":12282.5,"sma_60":12784.33,"sma_120":13040.08},{"date":"2025-11-27","open":12070,"high":12170,"low":12060,"close":12120,"volume":3176,"rsi_14":53.38,"sma_20":12243.5,"sma_60":12771.5,"sma_120":13028.0},{"date":"2025-11-28","open":12120,"high":12400,"low":12120,"close":12400,"volume":10670,"rsi_14":53.73,"sma_20":12219.0,"sma_60":12764.0,"sma_120":13017.25},{"date":"2025-12-01","open":12400,"high":12650,"low":12340,"close":12500,"volume":17486,"rsi_14":62.12,"sma_20":12214.0,"sma_60":12761.83,"sma_120":13005.67},{"date":"2025-12-02","open":12460,"high":12680,"low":12440,"close":12580,"volume":5533,"rsi_14":60.0,"sma_20":12203.5,"sma_60":12760.33,"sma_120":12993.5},{"date":"2025-12-03","open":12670,"high":12730,"low":12450,"close":12480,"volume":11000,"rsi_14":53.85,"sma_20":12202.0,"sma_60":12757.5,"sma_120":12979.17},{"date":"2025-12-04","open":12800,"high":12800,"low":12110,"close":12430,"volume":15476,"rsi_14":54.69,"sma_20":12210.5,"sma_60":12752.83,"sma_120":12964.92},{"date":"2025-12-05","open":12400,"high":12660,"low":12400,"close":12600,"volume":12871,"rsi_14":65.91,"sma_20":12239.0,"sma_60":12750.0,"sma_120":12953.0},{"date":"2025-12-08","open":12490,"high":12650,"low":12470,"close":12520,"volume":8331,"rsi_14":75.65,"sma_20":12250.0,"sma_60":12743.83,"sma_120":12942.5},{"date":"2025-12-09","open":12520,"high":12640,"low":12480,"close":12570,"volume":4585,"rsi_14":80.0,"sma_20":12269.5,"sma_60":12736.83,"sma_120":12932.42},{"date":"2025-12-10","open":12580,"high":12590,"low":12420,"close":12540,"volume":10177,"rsi_14":75.24,"sma_20":12280.0,"sma_60":12729.67,"sma_120":12922.67},{"date":"2025-12-11","open":12500,"high":12690,"low":12460,"close":12580,"volume":14165,"rsi_14":75.93,"sma_20":12290.0,"sma_60":12722.67,"sma_120":12912.08},{"date":"2025-12-12","open":12550,"high":12820,"low":12550,"close":12740,"volume":10226,"rsi_14":79.03,"sma_20":12311.5,"sma_60":12716.83,"sma_120":12899.92},{"date":"2025-12-15","open":12740,"high":12960,"low":12490,"close":12800,"volume":23291,"rsi_14":79.69,"sma_20":12342.5,"sma_60":12712.0,"sma_120":12889.75},{"date":"2025-12-16","open":12700,"high":12800,"low":12470,"close":12470,"volume":12317,"rsi_14":62.18,"sma_20":12369.5,"sma_60":12704.67,"sma_120":12881.83},{"date":"2025-12-17","open":12510,"high":12700,"low":12510,"close":12700,"volume":4441,"rsi_14":66.48,"sma_20":12410.5,"sma_60":12700.83,"sma_120":12872.75},{"date":"2025-12-18","open":12600,"high":13100,"low":12550,"close":12880,"volume":10350,"rsi_14":64.46,"sma_20":12454.0,"sma_60":12698.0,"sma_120":12864.58},{"date":"2025-12-19","open":12800,"high":13140,"low":12800,"close":13060,"volume":16120,"rsi_14":66.09,"sma_20":12506.0,"sma_60":12696.5,"sma_120":12861.83},{"date":"2025-12-22","open":13070,"high":13410,"low":13070,"close":13280,"volume":16563,"rsi_14":68.62,"sma_20":12569.0,"sma_60":12701.0,"sma_120":12860.58},{"date":"2025-12-23","open":13350,"high":13350,"low":12860,"close":13130,"volume":17955,"rsi_14":66.84,"sma_20":12623.5,"sma_60":12704.0,"sma_120":12859.33},{"date":"2025-12-24","open":13170,"high":13360,"low":12980,"close":13290,"volume":11355,"rsi_14":71.08,"sma_20":12683.5,"sma_60":12709.67,"sma_120":12859.08},{"date":"2025-12-26","open":13290,"high":13290,"low":12860,"close":13100,"volume":8466,"rsi_14":62.14,"sma_20":12732.5,"sma_60":12711.83,"sma_120":12856.42},{"date":"2025-12-29","open":12930,"high":13310,"low":12930,"close":13100,"volume":9578,"rsi_14":64.65,"sma_20":12767.5,"sma_60":12715.33,"sma_120":12853.58},{"date":"2025-12-30","open":13100,"high":13210,"low":13050,"close":13110,"volume":3273,"rsi_14":63.92,"sma_20":12798.0,"sma_60":12718.0,"sma_120":12852.92},{"date":"2026-01-02","open":13000,"high":13200,"low":13000,"close":13100,"volume":7188,"rsi_14":64.58,"sma_20":12824.0,"sma_60":12722.5,"sma_120":12852.17},{"date":"2026-01-05","open":13100,"high":13100,"low":12790,"close":12800,"volume":21152,"rsi_14":55.05,"sma_20":12840.0,"sma_60":12722.0,"sma_120":12849.25},{"date":"2026-01-06","open":12800,"high":13040,"low":12800,"close":12950,"volume":12613,"rsi_14":54.84,"sma_20":12866.0,"sma_60":12722.0,"sma_120":12846.67},{"date":"2026-01-07","open":12910,"high":13040,"low":12780,"close":12880,"volume":11636,"rsi_14":51.83,"sma_20":12880.0,"sma_60":12718.5,"sma_120":12843.5},{"date":"2026-01-08","open":12890,"high":12890,"low":12520,"close":12640,"volume":14526,"rsi_14":54.07,"sma_20":12886.0,"sma_60":12708.83,"sma_120":12838.75},{"date":"2026-01-09","open":12640,"high":12830,"low":12570,"close":12780,"volume":8159,"rsi_14":52.0,"sma_20":12896.5,"sma_60":12701.0,"sma_120":12835.25},{"date":"2026-01-12","open":12800,"high":12860,"low":12640,"close":12760,"volume":7641,"rsi_14":46.74,"sma_20":12907.5,"sma_60":12682.0,"sma_120":12831.67},{"date":"2026-01-13","open":12760,"high":12850,"low":12640,"close":12660,"volume":7552,"rsi_14":38.64,"sma_20":12911.5,"sma_60":12667.17,"sma_120":12828.5},{"date":"2026-01-14","open":12660,"high":12840,"low":12600,"close":12700,"volume":9908,"rsi_14":31.65,"sma_20":12909.5,"sma_60":12657.17,"sma_120":12825.42},{"date":"2026-01-15","open":12610,"high":12750,"low":12540,"close":12590,"volume":16793,"rsi_14":32.47,"sma_20":12899.0,"sma_60":12644.67,"sma_120":12821.0},{"date":"2026-01-16","open":12590,"high":12710,"low":12500,"close":12570,"volume":15220,"rsi_14":24.29,"sma_20":12904.0,"sma_60":12634.33,"sma_120":12815.42},{"date":"2026-01-19","open":12590,"high":12850,"low":12500,"close":12700,"volume":14312,"rsi_14":35.07,"sma_20":12904.0,"sma_60":12625.5,"sma_120":12813.0},{"date":"2026-01-20","open":12590,"high":12890,"low":12590,"close":12880,"volume":9433,"rsi_14":42.76,"sma_20":12904.0,"sma_60":12618.83,"sma_120":12812.0},{"date":"2026-01-21","open":12780,"high":12880,"low":12520,"close":12870,"volume":12779,"rsi_14":42.11,"sma_20":12894.5,"sma_60":12614.83,"sma_120":12812.0},{"date":"2026-01-22","open":12870,"high":12990,"low":12820,"close":12960,"volume":8194,"rsi_14":45.62,"sma_20":12878.5,"sma_60":12610.67,"sma_120":12812.83},{"date":"2026-01-23","open":13000,"high":13550,"low":12960,"close":13300,"volume":22021,"rsi_14":65.24,"sma_20":12887.0,"sma_60":12612.17,"sma_120":12817.42},{"date":"2026-01-26","open":13400,"high":13430,"low":13210,"close":13230,"volume":10798,"rsi_14":58.97,"sma_20":12884.0,"sma_60":12616.67,"sma_120":12820.58},{"date":"2026-01-27","open":13200,"high":13200,"low":12860,"close":13080,"volume":7156,"rsi_14":56.1,"sma_20":12883.0,"sma_60":12619.67,"sma_120":12822.92},{"date":"2026-01-28","open":13110,"high":13150,"low":12860,"close":13050,"volume":18322,"rsi_14":64.34,"sma_20":12880.5,"sma_60":12622.33,"sma_120":12825.0},{"date":"2026-01-29","open":13040,"high":13040,"low":12750,"close":13010,"volume":22359,"rsi_14":58.65,"sma_20":12875.5,"sma_60":12629.17,"sma_120":12828.33},{"date":"2026-01-30","open":13010,"high":13200,"low":12850,"close":13180,"volume":18485,"rsi_14":64.19,"sma_20":12879.5,"sma_60":12635.67,"sma_120":12831.25},{"date":"2026-02-02","open":13200,"high":13600,"low":13140,"close":13480,"volume":41564,"rsi_14":74.4,"sma_20":12913.5,"sma_60":12651.83,"sma_120":12835.67},{"date":"2026-02-03","open":13490,"high":13600,"low":13340,"close":13480,"volume":19873,"rsi_14":73.78,"sma_20":12940.0,"sma_60":12672.17,"sma_120":12838.58},{"date":"2026-02-04","open":13480,"high":13650,"low":13410,"close":13500,"volume":23930,"rsi_14":79.35,"sma_20":12971.0,"sma_60":12696.67,"sma_120":12840.92},{"date":"2026-02-05","open":13500,"high":13720,"low":13430,"close":13590,"volume":37890,"rsi_14":81.48,"sma_20":13018.5,"sma_60":12718.17,"sma_120":12843.42},{"date":"2026-02-06","open":13570,"high":13710,"low":13160,"close":13550,"volume":22015,"rsi_14":77.78,"sma_20":13057.0,"sma_60":12741.0,"sma_120":12845.5},{"date":"2026-02-09","open":13550,"high":13750,"low":13510,"close":13690,"volume":19785,"rsi_14":77.18,"sma_20":13103.5,"sma_60":12763.67,"sma_120":12849.67},{"date":"2026-02-10","open":13650,"high":13750,"low":13490,"close":13600,"volume":11738,"rsi_14":73.25,"sma_20":13150.5,"sma_60":12784.0,"sma_120":12853.42},{"date":"2026-02-11","open":13630,"high":14500,"low":13550,"close":14120,"volume":78622,"rsi_14":79.0,"sma_20":13221.5,"sma_60":12814.17,"sma_120":12863.33},{"date":"2026-02-12","open":14120,"high":14230,"low":13930,"close":14050,"volume":23681,"rsi_14":71.68,"sma_20":13294.5,"sma_60":12845.33,"sma_120":12872.67},{"date":"2026-02-13","open":14040,"high":14100,"low":13450,"close":13490,"volume":29185,"rsi_14":55.86,"sma_20":13340.5,"sma_60":12871.33,"sma_120":12877.25},{"date":"2026-02-19","open":13490,"high":13790,"low":13490,"close":13780,"volume":13750,"rsi_14":64.83,"sma_20":13394.5,"sma_60":12903.0,"sma_120":12883.92},{"date":"2026-02-20","open":13780,"high":13830,"low":13690,"close":13830,"volume":11253,"rsi_14":66.39,"sma_20":13442.0,"sma_60":12933.33,"sma_120":12890.92},{"date":"2026-02-23","open":13830,"high":14100,"low":13710,"close":13940,"volume":33054,"rsi_14":68.98,"sma_20":13495.5,"sma_60":12965.33,"sma_120":12899.0},{"date":"2026-02-24","open":14000,"high":14090,"low":13800,"close":14000,"volume":15378,"rsi_14":67.52,"sma_20":13547.5,"sma_60":12998.33,"sma_120":12907.58},{"date":"2026-02-25","open":14050,"high":14050,"low":13740,"close":13790,"volume":18133,"rsi_14":56.89,"sma_20":13572.0,"sma_60":13027.5,"sma_120":12913.42},{"date":"2026-02-26","open":13790,"high":13790,"low":12940,"close":13140,"volume":43961,"rsi_14":44.14,"sma_20":13567.5,"sma_60":13045.0,"sma_120":12914.67},{"date":"2026-02-27","open":13010,"high":13270,"low":12980,"close":13130,"volume":28508,"rsi_14":43.6,"sma_20":13570.0,"sma_60":13061.83,"sma_120":12916.67},{"date":"2026-03-03","open":12820,"high":13270,"low":12820,"close":13120,"volume":24794,"rsi_14":41.64,"sma_20":13573.5,"sma_60":13073.83,"sma_120":12918.92},{"date":"2026-03-04","open":12950,"high":13000,"low":11990,"close":11990,"volume":51800,"rsi_14":30.0,"sma_20":13522.5,"sma_60":13065.33,"sma_120":12913.58},{"date":"2026-03-05","open":12250,"high":13000,"low":12250,"close":12870,"volume":32124,"rsi_14":41.16,"sma_20":13507.0,"sma_60":13070.17,"sma_120":12915.25},{"date":"2026-03-06","open":12870,"high":13140,"low":12430,"close":12900,"volume":29149,"rsi_14":42.36,"sma_20":13478.0,"sma_60":13077.17,"sma_120":12917.33},{"date":"2026-03-09","open":12500,"high":12650,"low":12240,"close":12650,"volume":12544,"rsi_14":32.95,"sma_20":13436.5,"sma_60":13080.83,"sma_120":12916.83},{"date":"2026-03-10","open":12700,"high":12900,"low":12540,"close":12650,"volume":14517,"rsi_14":33.49,"sma_20":13394.0,"sma_60":13081.67,"sma_120":12915.83},{"date":"2026-03-11","open":12740,"high":13010,"low":12620,"close":12900,"volume":11084,"rsi_14":42.49,"sma_20":13359.5,"sma_60":13088.0,"sma_120":12915.92},{"date":"2026-03-12","open":12800,"high":12850,"low":12520,"close":12800,"volume":13707,"rsi_14":36.9,"sma_20":13322.0,"sma_60":13091.83,"sma_120":12914.33},{"date":"2026-03-13","open":12700,"high":12940,"low":12120,"close":12940,"volume":9674,"rsi_14":38.38,"sma_20":13284.5,"sma_60":13098.5,"sma_120":12914.08},{"date":"2026-03-16","open":13060,"high":13370,"low":12950,"close":13080,"volume":19993,"rsi_14":38.86,"sma_20":13258.5,"sma_60":13106.83,"sma_120":12914.75},{"date":"2026-03-17","open":13090,"high":13200,"low":12980,"close":13020,"volume":30975,"rsi_14":37.31,"sma_20":13203.5,"sma_60":13111.5,"sma_120":12914.17},{"date":"2026-03-18","open":13040,"high":13350,"low":13030,"close":13120,"volume":35897,"rsi_14":41.07,"sma_20":13157.0,"sma_60":13116.83,"sma_120":12914.42},{"date":"2026-03-19","open":13170,"high":13380,"low":12920,"close":13270,"volume":38721,"rsi_14":52.0,"sma_20":13146.0,"sma_60":13130.17,"sma_120":12917.42},{"date":"2026-03-20","open":13320,"high":14110,"low":13320,"close":13900,"volume":112494,"rsi_14":59.95,"sma_20":13152.0,"sma_60":13150.17,"sma_120":12925.5},{"date":"2026-03-23","open":13940,"high":14300,"low":13630,"close":13910,"volume":70009,"rsi_14":60.21,"sma_20":13156.0,"sma_60":13167.33,"sma_120":12932.67},{"date":"2026-03-24","open":14120,"high":14120,"low":13600,"close":13830,"volume":43154,"rsi_14":82.62,"sma_20":13150.5,"sma_60":13180.17,"sma_120":12938.33},{"date":"2026-03-25","open":13750,"high":14600,"low":13460,"close":14300,"volume":82235,"rsi_14":79.67,"sma_20":13165.5,"sma_60":13197.17,"sma_120":12949.08},{"date":"2026-03-26","open":14440,"high":16950,"low":14350,"close":16100,"volume":654505,"rsi_14":88.28,"sma_20":13281.0,"sma_60":13246.67,"sma_120":12975.33},{"date":"2026-03-27","open":15920,"high":16930,"low":15600,"close":15930,"volume":224504,"rsi_14":90.0,"sma_20":13420.5,"sma_60":13290.67,"sma_120":13000.17},{"date":"2026-03-30","open":15770,"high":15930,"low":13850,"close":13950,"volume":260906,"rsi_14":60.69,"sma_20":13461.5,"sma_60":13304.83,"sma_120":13008.33},{"date":"2026-03-31","open":13950,"high":14030,"low":13140,"close":13170,"volume":147845,"rsi_14":52.04,"sma_20":13464.0,"sma_60":13306.0,"sma_120":13010.67},{"date":"2026-04-01","open":13520,"high":13750,"low":13270,"close":13510,"volume":53803,"rsi_14":55.18,"sma_20":13540.0,"sma_60":13312.67,"sma_120":13015.33},{"date":"2026-04-02","open":13530,"high":13600,"low":13010,"close":13220,"volume":69097,"rsi_14":52.0,"sma_20":13557.5,"sma_60":13314.67,"sma_120":13018.58},{"date":"2026-04-03","open":13510,"high":14800,"low":13280,"close":14190,"volume":118160,"rsi_14":57.09,"sma_20":13622.0,"sma_60":13337.83,"sma_120":13029.92},{"date":"2026-04-06","open":14100,"high":14210,"low":13620,"close":13770,"volume":54244,"rsi_14":54.58,"sma_20":13678.0,"sma_60":13351.5,"sma_120":13036.75},{"date":"2026-04-07","open":13760,"high":14050,"low":13650,"close":13740,"volume":32223,"rsi_14":53.82,"sma_20":13732.5,"sma_60":13365.83,"sma_120":13042.17},{"date":"2026-04-08","open":13920,"high":14440,"low":13920,"close":14340,"volume":61436,"rsi_14":56.24,"sma_20":13804.5,"sma_60":13394.17,"sma_120":13051.5},{"date":"2026-04-09","open":14310,"high":14370,"low":14000,"close":14260,"volume":26285,"rsi_14":52.24,"sma_20":13877.5,"sma_60":13418.83,"sma_120":13059.92},{"date":"2026-04-10","open":14260,"high":14390,"low":14100,"close":14170,"volume":30668,"rsi_14":51.6,"sma_20":13939.0,"sma_60":13442.33,"sma_120":13062.17},{"date":"2026-04-13","open":14140,"high":14210,"low":13510,"close":14100,"volume":30362,"rsi_14":51.67,"sma_20":13990.0,"sma_60":13466.33,"sma_120":13066.75},{"date":"2026-04-14","open":14100,"high":14370,"low":14080,"close":14340,"volume":23870,"rsi_14":50.25,"sma_20":14056.0,"sma_60":13493.67,"sma_120":13075.42},{"date":"2026-04-15","open":14370,"high":14590,"low":14300,"close":14530,"volume":26543,"rsi_14":37.44,"sma_20":14126.5,"sma_60":13526.0,"sma_120":13085.33},{"date":"2026-04-16","open":14600,"high":14600,"low":14300,"close":14520,"volume":36313,"rsi_14":38.42,"sma_20":14189.0,"sma_60":13558.5,"sma_120":13096.42},{"date":"2026-04-17","open":14520,"high":14550,"low":14290,"close":14550,"volume":24365,"rsi_14":57.25,"sma_20":14221.5,"sma_60":13589.33,"sma_120":13107.42},{"date":"2026-04-20","open":14550,"high":14600,"low":14260,"close":14300,"volume":25788,"rsi_14":65.65,"sma_20":14241.0,"sma_60":13613.0,"sma_120":13115.92},{"date":"2026-04-21","open":14300,"high":14370,"low":14030,"close":14130,"volume":27886,"rsi_14":59.01,"sma_20":14256.0,"sma_60":13634.0,"sma_120":13124.42},{"date":"2026-04-22","open":14150,"high":14180,"low":13640,"close":13690,"volume":60446,"rsi_14":56.55,"sma_20":14225.5,"sma_60":13646.17,"sma_120":13128.42},{"date":"2026-04-23","open":13760,"high":14070,"low":13740,"close":13990,"volume":21716,"rsi_14":46.58,"sma_20":14120.0,"sma_60":13657.67,"sma_120":13134.92},{"date":"2026-04-24","open":14190,"high":14220,"low":13820,"close":13920,"volume":19931,"rsi_14":52.92,"sma_20":14019.5,"sma_60":13669.17,"sma_120":13142.92},{"date":"2026-04-27","open":14040,"high":14580,"low":14040,"close":14480,"volume":60016,"rsi_14":61.94,"sma_20":14046.0,"sma_60":13692.5,"sma_120":13156.08},{"date":"2026-04-28","open":14480,"high":14530,"low":14160,"close":14270,"volume":30654,"rsi_14":48.71,"sma_20":14101.0,"sma_60":13712.83,"sma_120":13167.58},{"date":"2026-04-29","open":14220,"high":14250,"low":13900,"close":13960,"volume":31980,"rsi_14":44.9,"sma_20":14123.5,"sma_60":13728.67,"sma_120":13178.92},{"date":"2026-04-30","open":13950,"high":14010,"low":13600,"close":13750,"volume":42812,"rsi_14":43.14,"sma_20":14150.0,"sma_60":13738.17,"sma_120":13186.92},{"date":"2026-05-04","open":13750,"high":13770,"low":12990,"close":13120,"volume":102845,"rsi_14":36.46,"sma_20":14096.5,"sma_60":13732.17,"sma_120":13192.0},{"date":"2026-05-06","open":13190,"high":13230,"low":12600,"close":12770,"volume":56681,"rsi_14":28.95,"sma_20":14046.5,"sma_60":13720.33,"sma_120":13196.25},{"date":"2026-05-07","open":12800,"high":12800,"low":11870,"close":12620,"volume":48395,"rsi_14":24.12,"sma_20":13990.5,"sma_60":13705.67,"sma_120":13201.17},{"date":"2026-05-08","open":12530,"high":12670,"low":12240,"close":12380,"volume":57699,"rsi_14":22.7,"sma_20":13892.5,"sma_60":13685.5,"sma_120":13201.83},{"date":"2026-05-11","open":12370,"high":12370,"low":11510,"close":11550,"volume":78224,"rsi_14":18.22,"sma_20":13757.0,"sma_60":13652.17,"sma_120":13196.58},{"date":"2026-05-12","open":11420,"high":11590,"low":11090,"close":11280,"volume":57431,"rsi_14":18.14,"sma_20":13612.5,"sma_60":13612.0,"sma_120":13187.83},{"date":"2026-05-13","open":11350,"high":11380,"low":11020,"close":11220,"volume":38647,"rsi_14":18.57,"sma_20":13468.5,"sma_60":13572.33,"sma_120":13178.17},{"date":"2026-05-14","open":11230,"high":11470,"low":11070,"close":11270,"volume":24266,"rsi_14":21.46,"sma_20":13315.0,"sma_60":13524.83,"sma_120":13169.5},{"date":"2026-05-15","open":11270,"high":11290,"low":10750,"close":10950,"volume":37333,"rsi_14":14.32,"sma_20":13136.0,"sma_60":13473.17,"sma_120":13159.25},{"date":"2026-05-18","open":10870,"high":10990,"low":10520,"close":10720,"volume":15042,"rsi_14":13.8,"sma_20":12946.0,"sma_60":13427.0,"sma_120":13149.17},{"date":"2026-05-19","open":10620,"high":10950,"low":10260,"close":10440,"volume":38976,"rsi_14":1.21,"sma_20":12740.5,"sma_60":13371.33,"sma_120":13137.17},{"date":"2026-05-20","open":10460,"high":10470,"low":10000,"close":10100,"volume":67410,"rsi_14":1.17,"sma_20":12530.5,"sma_60":13309.17,"sma_120":13121.25},{"date":"2026-05-21","open":10160,"high":10330,"low":9850,"close":10010,"volume":78178,"rsi_14":1.23,"sma_20":12324.5,"sma_60":13243.67,"sma_120":13104.5},{"date":"2026-05-22","open":10010,"high":10400,"low":10000,"close":10230,"volume":27688,"rsi_14":6.65,"sma_20":12151.5,"sma_60":13180.83,"sma_120":13089.58},{"date":"2026-05-26","open":10180,"high":10270,"low":9710,"close":9740,"volume":48490,"rsi_14":6.89,"sma_20":11939.0,"sma_60":13113.33,"sma_120":13070.42},{"date":"2026-05-27","open":9900,"high":9900,"low":9020,"close":9100,"volume":66930,"rsi_14":6.41,"sma_20":11698.0,"sma_60":13046.0,"sma_120":13045.5},{"date":"2026-05-28","open":9130,"high":9130,"low":8810,"close":8890,"volume":36608,"rsi_14":6.32,"sma_20":11418.5,"sma_60":12975.33,"sma_120":13018.58},{"date":"2026-05-29","open":8820,"high":8940,"low":8010,"close":8450,"volume":71944,"rsi_14":6.04,"sma_20":11127.5,"sma_60":12897.5,"sma_120":12985.67},{"date":"2026-06-01","open":8300,"high":8450,"low":7930,"close":8300,"volume":50621,"rsi_14":7.12,"sma_20":10844.5,"sma_60":12836.0,"sma_120":12950.67},{"date":"2026-06-02","open":8070,"high":8300,"low":7850,"close":8220,"volume":36382,"rsi_14":7.5,"sma_20":10568.0,"sma_60":12758.5,"sma_120":12914.33},{"date":"2026-06-04","open":7800,"high":8010,"low":7200,"close":7220,"volume":88731,"rsi_14":5.95,"sma_20":10273.0,"sma_60":12663.83,"sma_120":12870.5},{"date":"2026-06-05","open":7250,"high":7580,"low":7000,"close":7530,"volume":53076,"rsi_14":11.04,"sma_20":10011.0,"sma_60":12578.5,"sma_120":12829.67},{"date":"2026-06-08","open":7160,"high":7480,"low":6900,"close":7100,"volume":30226,"rsi_14":10.79,"sma_20":9735.0,"sma_60":12486.0,"sma_120":12783.83},{"date":"2026-06-09","open":7100,"high":7310,"low":7090,"close":7240,"volume":27288,"rsi_14":13.9,"sma_20":9478.0,"sma_60":12391.67,"sma_120":12739.83},{"date":"2026-06-10","open":7170,"high":7240,"low":6760,"close":6810,"volume":41241,"rsi_14":13.48,"sma_20":9241.0,"sma_60":12291.83,"sma_120":12691.83},{"date":"2026-06-11","open":6770,"high":6790,"low":6620,"close":6710,"volume":18701,"rsi_14":14.16,"sma_20":9012.5,"sma_60":12188.0,"sma_120":12643.25},{"date":"2026-06-12","open":6760,"high":7090,"low":6620,"close":6890,"volume":53469,"rsi_14":17.63,"sma_20":8796.0,"sma_60":12084.83,"sma_120":12595.83},{"date":"2026-06-15","open":6810,"high":7090,"low":5050,"close":5350,"volume":305028,"rsi_14":10.26,"sma_20":8500.0,"sma_60":11957.0,"sma_120":12534.25},{"date":"2026-06-16","open":5450,"high":5870,"low":5130,"close":5650,"volume":151233,"rsi_14":15.63,"sma_20":8235.0,"sma_60":11832.5,"sma_120":12474.67},{"date":"2026-06-17","open":5800,"high":6340,"low":5650,"close":5990,"volume":97722,"rsi_14":22.48,"sma_20":7998.5,"sma_60":11711.17,"sma_120":12420.67},{"date":"2026-06-18","open":6000,"high":6480,"low":5800,"close":5990,"volume":67243,"rsi_14":23.35,"sma_20":7776.0,"sma_60":11579.33,"sma_120":12364.75},{"date":"2026-06-19","open":5990,"high":5990,"low":5640,"close":5760,"volume":26628,"rsi_14":24.28,"sma_20":7559.0,"sma_60":11443.5,"sma_120":12305.42},{"date":"2026-06-22","open":5760,"high":5760,"low":4900,"close":5260,"volume":55135,"rsi_14":22.76,"sma_20":7321.5,"sma_60":11300.67,"sma_120":12240.42},{"date":"2026-06-23","open":5080,"high":5580,"low":5080,"close":5310,"volume":75349,"rsi_14":23.78,"sma_20":7075.5,"sma_60":11150.83,"sma_120":12174.0},{"date":"2026-06-24","open":5220,"high":5750,"low":5220,"close":5660,"volume":42421,"rsi_14":34.08,"sma_20":6871.5,"sma_60":10976.83,"sma_120":12111.75},{"date":"2026-06-25","open":5570,"high":5790,"low":5300,"close":5310,"volume":22413,"rsi_14":27.53,"sma_20":6682.0,"sma_60":10799.83,"sma_120":12045.25},{"date":"2026-06-26","open":5310,"high":5310,"low":4810,"close":5060,"volume":29231,"rsi_14":28.57,"sma_20":6490.5,"sma_60":10651.67,"sma_120":11978.25},{"date":"2026-06-29","open":4850,"high":5270,"low":4850,"close":5200,"volume":8430,"rsi_14":28.57,"sma_20":6328.0,"sma_60":10518.83,"sma_120":11912.42},{"date":"2026-06-30","open":5220,"high":5590,"low":5110,"close":5180,"volume":18531,"rsi_14":31.26,"sma_20":6172.0,"sma_60":10380.0,"sma_120":11846.33},{"date":"2026-07-01","open":5390,"high":5390,"low":5010,"close":5280,"volume":9728,"rsi_14":33.56,"sma_20":6025.0,"sma_60":10247.67,"sma_120":11781.17},{"date":"2026-07-02","open":5280,"high":5310,"low":5010,"close":5140,"volume":12108,"rsi_14":29.7,"sma_20":5921.0,"sma_60":10096.83,"sma_120":11717.33},{"date":"2026-07-03","open":5090,"high":5100,"low":4930,"close":5050,"volume":8774,"rsi_14":44.76,"sma_20":5797.0,"sma_60":9951.5,"sma_120":11651.5},{"date":"2026-07-06","open":4980,"high":5150,"low":4870,"close":5010,"volume":19096,"rsi_14":37.69,"sma_20":5692.5,"sma_60":9806.0,"sma_120":11585.92},{"date":"2026-07-07","open":5010,"high":5140,"low":4810,"close":4920,"volume":10442,"rsi_14":27.23,"sma_20":5576.5,"sma_60":9649.0,"sma_120":11521.58},{"date":"2026-07-08","open":4900,"high":4950,"low":4500,"close":4600,"volume":51714,"rsi_14":23.97,"sma_20":5466.0,"sma_60":9488.0,"sma_120":11453.42},{"date":"2026-07-09","open":4460,"high":4640,"low":4440,"close":4500,"volume":18214,"rsi_14":25.2,"sma_20":5355.5,"sma_60":9326.83,"sma_120":11384.58},{"date":"2026-07-10","open":4500,"high":4610,"low":4290,"close":4530,"volume":76637,"rsi_14":32.37,"sma_20":5237.5,"sma_60":9167.33,"sma_120":11316.83},{"date":"2026-07-13","open":4620,"high":4740,"low":4410,"close":4590,"volume":39334,"rsi_14":32.69,"sma_20":5199.5,"sma_60":9004.83,"sma_120":11249.25},{"date":"2026-07-14","open":4550,"high":4690,"low":4440,"close":4680,"volume":31478,"rsi_14":23.08,"sma_20":5151.0,"sma_60":8840.67,"sma_120":11183.33},{"date":"2026-07-15","open":4670,"high":4950,"low":4600,"close":4950,"volume":30150,"rsi_14":39.66,"sma_20":5099.0,"sma_60":8681.17,"sma_120":11119.83},{"date":"2026-07-16","open":4990,"high":5400,"low":4830,"close":5400,"volume":51807,"rsi_14":58.76,"sma_20":5069.5,"sma_60":8528.67,"sma_120":11059.0},{"date":"2026-07-20","open":5380,"high":5380,"low":4700,"close":5360,"volume":34439,"rsi_14":54.35,"sma_20":5049.5,"sma_60":8379.67,"sma_120":10996.33},{"date":"2026-07-21","open":5360,"high":5620,"low":4910,"close":5600,"volume":52679,"rsi_14":60.19,"sma_20":5066.5,"sma_60":8237.5,"sma_120":10935.75},{"date":"2026-07-22","open":5550,"high":6030,"low":5190,"close":5800,"volume":93251,"rsi_14":62.04,"sma_20":5091.0,"sma_60":8106.0,"sma_120":10876.08},{"date":"2026-07-23","open":5950,"high":5950,"low":5500,"close":5550,"volume":18695,"rsi_14":59.03,"sma_20":5085.5,"sma_60":7965.33,"sma_120":10811.5},{"date":"2026-07-24","open":5550,"high":5550,"low":5070,"close":5250,"volume":25034,"rsi_14":54.03,"sma_20":5082.5,"sma_60":7820.83,"sma_120":10745.0},{"date":"2026-07-27","open":5390,"high":5420,"low":5080,"close":5140,"volume":18832,"rsi_14":52.55,"sma_20":5086.5,"sma_60":7665.17,"sma_120":10678.83},{"date":"2026-07-28","open":4810,"high":5850,"low":4810,"close":5050,"volume":56070,"rsi_14":52.55,"sma_20":5079.0,"sma_60":7511.5,"sma_120":10612.17},{"date":"2026-07-29","open":5100,"high":5320,"low":4560,"close":4790,"volume":36227,"rsi_14":53.82,"sma_20":5059.5,"sma_60":7358.67,"sma_120":10543.67},{"date":"2026-07-30","open":4800,"high":4870,"low":4450,"close":4480,"volume":25848,"rsi_14":49.63,"sma_20":5019.5,"sma_60":7204.17,"sma_120":10471.17},{"date":"2026-07-31","open":4480,"high":4860,"low":4480,"close":4820,"volume":15479,"rsi_14":54.82,"sma_20":5003.5,"sma_60":7065.83,"sma_120":10399.0},{"date":"2026-08-03","open":4850,"high":4980,"low":4760,"close":4920,"volume":8529,"rsi_14":55.41,"sma_20":4997.0,"sma_60":6935.0,"sma_120":10327.67},{"date":"2026-08-04","open":4940,"high":5120,"low":4770,"close":5050,"volume":24873,"rsi_14":55.99,"sma_20":4999.0,"sma_60":6808.83,"sma_120":10257.25},{"date":"2026-08-05","open":5010,"high":5170,"low":4950,"close":4990,"volume":48418,"rsi_14":50.69,"sma_20":5002.5,"sma_60":6685.67,"sma_120":10185.58},{"date":"2026-08-06","open":4950,"high":5060,"low":4820,"close":4900,"volume":12958,"rsi_14":40.08,"sma_20":5017.5,"sma_60":6574.83,"sma_120":10113.5},{"date":"2026-08-07","open":4900,"high":4900,"low":4900,"close":4900,"volume":0,"rsi_14":40.73,"sma_20":5037.5,"sma_60":6468.5,"sma_120":10040.25},{"date":"2026-08-10","open":4900,"high":4900,"low":4900,"close":4900,"volume":0,"rsi_14":34.38,"sma_20":5056.0,"sma_60":6363.17,"sma_120":9967.75},{"date":"2026-08-11","open":4900,"high":4900,"low":4900,"close":4900,"volume":0,"rsi_14":27.94,"sma_20":5071.5,"sma_60":6257.0,"sma_120":9890.92},{"date":"2026-08-12","open":4900,"high":4900,"low":4900,"close":4900,"volume":0,"rsi_14":31.84,"sma_20":5082.5,"sma_60":6156.17,"sma_120":9814.67},{"date":"2026-08-13","open":4900,"high":4900,"low":4900,"close":4900,"volume":0,"rsi_14":38.26,"sma_20":5080.0,"sma_60":6059.17,"sma_120":9743.08},{"date":"2026-08-14","open":4900,"high":4900,"low":4900,"close":4900,"volume":0,"rsi_14":41.3,"sma_20":5055.0,"sma_60":5966.83,"sma_120":9669.08},{"date":"2026-08-18","open":4900,"high":4900,"low":4900,"close":4900,"volume":0,"rsi_14":44.19,"sma_20":5032.0,"sma_60":5880.17,"sma_120":9594.67},{"date":"2026-08-19","open":4900,"high":4900,"low":4900,"close":4900,"volume":0,"rsi_14":55.34,"sma_20":4997.0,"sma_60":5795.0,"sma_120":9519.33},{"date":"2026-08-20","open":4900,"high":4900,"low":4900,"close":4900,"volume":0,"rsi_14":79.17,"sma_20":4952.0,"sma_60":5706.17,"sma_120":9443.5},{"date":"2026-08-21","open":4900,"high":4900,"low":4900,"close":4900,"volume":0,"rsi_14":60.53,"sma_20":4919.5,"sma_60":5625.5,"sma_120":9369.42},{"date":"2026-08-24","open":4900,"high":4900,"low":4900,"close":4900,"volume":0,"rsi_14":46.43,"sma_20":4902.0,"sma_60":5555.5,"sma_120":9300.75},{"date":"2026-08-25","open":4900,"high":4900,"low":4900,"close":4900,"volume":0,"rsi_14":0.0,"sma_20":4890.0,"sma_60":5489.0,"sma_120":9232.17},{"date":"2026-08-26","open":4900,"high":4900,"low":4900,"close":4900,"volume":0,"rsi_14":0.0,"sma_20":4882.5,"sma_60":5429.83,"sma_120":9163.67},{"date":"2026-08-27","open":5170,"high":5790,"low":4800,"close":4920,"volume":76844,"rsi_14":100.0,"sma_20":4889.0,"sma_60":5373.5,"sma_120":9104.75},{"date":"2026-08-28","open":4920,"high":5350,"low":4870,"close":4940,"volume":38079,"rsi_14":100.0,"sma_20":4912.0,"sma_60":5318.83,"sma_120":9038.67},{"date":"2026-08-31","open":4940,"high":4990,"low":4735,"close":4930,"volume":14521,"rsi_14":80.0,"sma_20":4917.5,"sma_60":5280.67,"sma_120":8972.25},{"date":"2026-09-01","open":4890,"high":4890,"low":4705,"close":4880,"volume":10335,"rsi_14":40.0,"sma_20":4915.5,"sma_60":5236.5,"sma_120":8907.5},{"date":"2026-09-02","open":4880,"high":4890,"low":4735,"close":4805,"volume":11515,"rsi_14":22.86,"sma_20":4903.25,"sma_60":5198.25,"sma_120":8842.12},{"date":"2026-09-03","open":4710,"high":4795,"low":4615,"close":4795,"volume":14126,"rsi_14":21.62,"sma_20":4893.5,"sma_60":5157.5,"sma_120":8774.58},{"date":"2026-09-04","open":4835,"high":4835,"low":4695,"close":4795,"volume":6436,"rsi_14":21.62,"sma_20":4888.25,"sma_60":5123.92,"sma_120":8707.88},{"date":"2026-09-07","open":4795,"high":4880,"low":4795,"close":4855,"volume":5378,"rsi_14":40.82,"sma_20":4886.0,"sma_60":5093.0,"sma_120":8640.5},{"date":"2026-09-08","open":4860,"high":5420,"low":4780,"close":5250,"volume":41740,"rsi_14":77.34,"sma_20":4903.5,"sma_60":5065.67,"sma_120":8575.25},{"date":"2026-09-09","open":5250,"high":5300,"low":5000,"close":5040,"volume":11379,"rsi_14":58.24,"sma_20":4910.5,"sma_60":5060.5,"sma_120":8508.75},{"date":"2026-09-10","open":5030,"high":5080,"low":4940,"close":5050,"volume":10566,"rsi_14":58.72,"sma_20":4918.0,"sma_60":5050.5,"sma_120":8441.5},{"date":"2026-09-11","open":5490,"high":5490,"low":5130,"close":5280,"volume":37926,"rsi_14":67.43,"sma_20":4937.0,"sma_60":5038.67,"sma_120":8374.92},{"date":"2026-09-14","open":5280,"high":5400,"low":5280,"close":5350,"volume":6726,"rsi_14":69.4,"sma_20":4959.5,"sma_60":5028.0,"sma_120":8303.67},{"date":"2026-09-15","open":5430,"high":5550,"low":5230,"close":5410,"volume":16851,"rsi_14":70.9,"sma_20":4985.0,"sma_60":5022.17,"sma_120":8232.83},{"date":"2026-09-16","open":5450,"high":5600,"low":5440,"close":5570,"volume":35366,"rsi_14":73.9,"sma_20":5018.5,"sma_60":5027.33,"sma_120":8164.0},{"date":"2026-09-17","open":5630,"high":5660,"low":5550,"close":5630,"volume":24344,"rsi_14":74.64,"sma_20":5055.0,"sma_60":5032.67,"sma_120":8091.75},{"date":"2026-09-18","open":5650,"high":5740,"low":5510,"close":5690,"volume":41354,"rsi_14":76.21,"sma_20":5094.5,"sma_60":5033.17,"sma_120":8005.0},{"date":"2026-09-21","open":5680,"high":5700,"low":5290,"close":5330,"volume":56714,"rsi_14":62.78,"sma_20":5116.0,"sma_60":5033.5,"sma_120":7916.67},{"date":"2026-09-22","open":5340,"high":5490,"low":3850,"close":3975,"volume":178959,"rsi_14":36.35,"sma_20":5069.75,"sma_60":5015.42,"sma_120":7833.54},{"date":"2026-09-23","open":3960,"high":3960,"low":3420,"close":3500,"volume":151848,"rsi_14":31.53,"sma_20":4999.75,"sma_60":4987.08,"sma_120":7752.96},{"date":"2026-09-28","open":3455,"high":3490,"low":3305,"close":3405,"volume":54591,"rsi_14":30.69,"sma_20":4924.0,"sma_60":4957.5,"sma_120":7668.75},{"date":"2026-09-29","open":3400,"high":3400,"low":3105,"close":3180,"volume":52047,"rsi_14":27.76,"sma_20":4836.0,"sma_60":4922.5,"sma_120":7585.08},{"date":"2026-09-30","open":3180,"high":3180,"low":2990,"close":3065,"volume":46490,"rsi_14":18.65,"sma_20":4742.75,"sma_60":4887.92,"sma_120":7492.38},{"date":"2026-10-01","open":2995,"high":3095,"low":2700,"close":2900,"volume":40930,"rsi_14":18.9,"sma_20":4643.75,"sma_60":4852.08,"sma_120":7401.79},{"date":"2026-10-02","open":2895,"high":2895,"low":2660,"close":2835,"volume":61494,"rsi_14":18.31,"sma_20":4545.25,"sma_60":4815.83,"sma_120":7310.92},{"date":"2026-10-06","open":2905,"high":3130,"low":2835,"close":2950,"volume":57826,"rsi_14":15.53,"sma_20":4453.0,"sma_60":4783.0,"sma_120":7216.0},{"date":"2026-10-07","open":2950,"high":2950,"low":2750,"close":2750,"volume":31632,"rsi_14":12.96,"sma_20":4350.75,"sma_60":4752.17,"sma_120":7120.08},{"date":"2026-10-08","open":2770,"high":3335,"low":2770,"close":2970,"volume":104335,"rsi_14":16.76,"sma_20":4256.5,"sma_60":4726.67,"sma_120":7026.75},{"date":"2026-10-12","open":2940,"high":3220,"low":2830,"close":2835,"volume":45310,"rsi_14":12.48,"sma_20":4135.75,"sma_60":4698.42,"sma_120":6932.88},{"date":"2026-10-13","open":2840,"high":3020,"low":2795,"close":3015,"volume":23359,"rsi_14":15.27,"sma_20":4034.5,"sma_60":4672.17,"sma_120":6838.5},{"date":"2026-10-14","open":2920,"high":3115,"low":2920,"close":3025,"volume":17480,"rsi_14":14.13,"sma_20":3933.25,"sma_60":4644.58,"sma_120":6742.62},{"date":"2026-10-15","open":3070,"high":3070,"low":2835,"close":2875,"volume":26508,"rsi_14":14.98,"sma_20":3813.0,"sma_60":4610.0,"sma_120":6645.58},{"date":"2026-10-16","open":2980,"high":2980,"low":2825,"close":2885,"volume":16141,"rsi_14":24.77,"sma_20":3689.75,"sma_60":4568.08,"sma_120":6548.38},{"date":"2026-10-19","open":2890,"high":2900,"low":2810,"close":2885,"volume":15151,"rsi_14":31.75,"sma_20":3563.5,"sma_60":4526.83,"sma_120":6453.25},{"date":"2026-10-20","open":2880,"high":2970,"low":2830,"close":2850,"volume":10755,"rsi_14":32.92,"sma_20":3427.5,"sma_60":4481.0,"sma_120":6359.25},{"date":"2026-10-21","open":2830,"high":2930,"low":2825,"close":2840,"volume":7630,"rsi_14":37.94,"sma_20":3288.0,"sma_60":4431.67,"sma_120":6268.83},{"date":"2026-10-22","open":2875,"high":3350,"low":2815,"close":3220,"volume":261928,"rsi_14":54.63,"sma_20":3164.5,"sma_60":4392.83,"sma_120":6179.08},{"date":"2026-10-23","open":3345,"high":3535,"low":2805,"close":2850,"volume":201979}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-85.1,"pbr":0.19,"per":null,"roa":-1.14,"roe":-1.58,"grade":"D","comment":"펀더멘탈 데이터 부족","revenue":55265196884.0,"analysis":"ROE -1.6%로 적자 상태입니다. 시가총액 99.80억. 매출 552.65억, 영업이익 -16.33억.","eps_basis":"TTM","debt_ratio":0.3862733261948533,"market_cap":9979799400,"net_income":-296860228.0,"total_debt":20234912111.0,"ttm_window":"2025Q3~2026Q2","gross_margin":4.15,"total_assets":72619870478.0,"total_equity":52384958367.0,"profit_margin":-0.54,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":-1632653343.0,"operating_margin":-2.95,"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":2850.0,"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":27000.0},{"date":"2016-10-25","close":24700.0},{"date":"2016-10-26","close":25150.0},{"date":"2016-10-27","close":24400.0},{"date":"2016-10-28","close":23000.0},{"date":"2016-10-31","close":22750.0},{"date":"2016-11-01","close":22950.0},{"date":"2016-11-02","close":20600.0},{"date":"2016-11-03","close":20600.0},{"date":"2016-11-04","close":20000.0},{"date":"2016-11-07","close":22550.0},{"date":"2016-11-08","close":26300.0},{"date":"2016-11-09","close":21850.0},{"date":"2016-11-10","close":23150.0},{"date":"2016-11-11","close":24250.0},{"date":"2016-11-14","close":24450.0},{"date":"2016-11-15","close":23200.0},{"date":"2016-11-16","close":24350.0},{"date":"2016-11-17","close":24750.0},{"date":"2016-11-18","close":24200.0},{"date":"2016-11-21","close":22500.0},{"date":"2016-11-22","close":22950.0},{"date":"2016-11-23","close":21200.0},{"date":"2016-11-24","close":22000.0},{"date":"2016-11-25","close":21400.0},{"date":"2016-11-28","close":22300.0},{"date":"2016-11-29","close":24200.0},{"date":"2016-11-30","close":22300.0},{"date":"2016-12-01","close":21400.0},{"date":"2016-12-02","close":21350.0},{"date":"2016-12-05","close":20000.0},{"date":"2016-12-06","close":20550.0},{"date":"2016-12-07","close":18250.0},{"date":"2016-12-08","close":19000.0},{"date":"2016-12-09","close":19600.0},{"date":"2016-12-12","close":19550.0},{"date":"2016-12-13","close":20350.0},{"date":"2016-12-14","close":19500.0},{"date":"2016-12-15","close":19650.0},{"date":"2016-12-16","close":20400.0},{"date":"2016-12-19","close":20750.0},{"date":"2016-12-20","close":22400.0},{"date":"2016-12-21","close":21500.0},{"date":"2016-12-22","close":22600.0},{"date":"2016-12-23","close":22950.0},{"date":"2016-12-26","close":22250.0},{"date":"2016-12-27","close":21250.0},{"date":"2016-12-28","close":21550.0},{"date":"2016-12-29","close":21950.0},{"date":"2017-01-02","close":21500.0},{"date":"2017-01-03","close":22350.0},{"date":"2017-01-04","close":22800.0},{"date":"2017-01-05","close":22350.0},{"date":"2017-01-06","close":22950.0},{"date":"2017-01-09","close":22900.0},{"date":"2017-01-10","close":22950.0},{"date":"2017-01-11","close":23550.0},{"date":"2017-01-12","close":23250.0},{"date":"2017-01-13","close":23100.0},{"date":"2017-01-16","close":22650.0},{"date":"2017-01-17","close":22750.0},{"date":"2017-01-18","close":22750.0},{"date":"2017-01-19","close":23000.0},{"date":"2017-01-20","close":23150.0},{"date":"2017-01-23","close":22950.0},{"date":"2017-01-24","close":20250.0},{"date":"2017-01-25","close":19850.0},{"date":"2017-01-26","close":20400.0},{"date":"2017-01-31","close":20300.0},{"date":"2017-02-01","close":20000.0},{"date":"2017-02-02","close":18500.0},{"date":"2017-02-03","close":18800.0},{"date":"2017-02-06","close":19100.0},{"date":"2017-02-07","close":19150.0},{"date":"2017-02-08","close":18500.0},{"date":"2017-02-09","close":18500.0},{"date":"2017-02-10","close":18650.0},{"date":"2017-02-13","close":17600.0},{"date":"2017-02-14","close":17500.0},{"date":"2017-02-15","close":17900.0},{"date":"2017-02-16","close":17800.0},{"date":"2017-02-17","close":17700.0},{"date":"2017-02-20","close":17250.0},{"date":"2017-02-21","close":17450.0},{"date":"2017-02-22","close":18000.0},{"date":"2017-02-23","close":17550.0},{"date":"2017-02-24","close":17000.0},{"date":"2017-02-27","close":16250.0},{"date":"2017-02-28","close":16450.0},{"date":"2017-03-02","close":16450.0},{"date":"2017-03-03","close":15800.0},{"date":"2017-03-06","close":16000.0},{"date":"2017-03-07","close":16900.0},{"date":"2017-03-08","close":16950.0},{"date":"2017-03-09","close":16200.0},{"date":"2017-03-10","close":16900.0},{"date":"2017-03-13","close":16750.0},{"date":"2017-03-14","close":17150.0},{"date":"2017-03-15","close":17500.0},{"date":"2017-03-16","close":17000.0},{"date":"2017-03-17","close":16250.0},{"date":"2017-03-20","close":14800.0},{"date":"2017-03-21","close":15100.0},{"date":"2017-03-22","close":14900.0},{"date":"2017-03-23","close":14500.0},{"date":"2017-03-24","close":14450.0},{"date":"2017-03-27","close":13200.0},{"date":"2017-03-28","close":13450.0},{"date":"2017-03-29","close":13300.0},{"date":"2017-03-30","close":13000.0},{"date":"2017-03-31","close":13800.0},{"date":"2017-04-03","close":13950.0},{"date":"2017-04-04","close":13550.0},{"date":"2017-04-05","close":13850.0},{"date":"2017-04-06","close":13400.0},{"date":"2017-04-07","close":13650.0},{"date":"2017-04-10","close":14400.0},{"date":"2017-04-11","close":14150.0},{"date":"2017-04-12","close":13800.0},{"date":"2017-04-13","close":13300.0},{"date":"2017-04-14","close":12900.0},{"date":"2017-04-17","close":13200.0},{"date":"2017-04-18","close":13200.0},{"date":"2017-04-19","close":13150.0},{"date":"2017-04-20","close":13150.0},{"date":"2017-04-21","close":13100.0},{"date":"2017-04-24","close":12600.0},{"date":"2017-04-25","close":12900.0},{"date":"2017-04-26","close":13000.0},{"date":"2017-04-27","close":12700.0},{"date":"2017-04-28","close":12100.0},{"date":"2017-05-02","close":11800.0},{"date":"2017-05-04","close":12200.0},{"date":"2017-05-08","close":12100.0},{"date":"2017-05-10","close":12150.0},{"date":"2017-05-11","close":12150.0},{"date":"2017-05-12","close":12200.0},{"date":"2017-05-15","close":11950.0},{"date":"2017-05-16","close":11900.0},{"date":"2017-05-17","close":11950.0},{"date":"2017-05-18","close":11700.0},{"date":"2017-05-19","close":12100.0},{"date":"2017-05-22","close":12250.0},{"date":"2017-05-23","close":12550.0},{"date":"2017-05-24","close":12450.0},{"date":"2017-05-25","close":12550.0},{"date":"2017-05-26","close":12800.0},{"date":"2017-05-29","close":12500.0},{"date":"2017-05-30","close":13500.0},{"date":"2017-05-31","close":13700.0},{"date":"2017-06-01","close":13450.0},{"date":"2017-06-02","close":15400.0},{"date":"2017-06-05","close":15450.0},{"date":"2017-06-07","close":16100.0},{"date":"2017-06-08","close":16800.0},{"date":"2017-06-09","close":16700.0},{"date":"2017-06-12","close":16600.0},{"date":"2017-06-13","close":16650.0},{"date":"2017-06-14","close":16400.0},{"date":"2017-06-15","close":16100.0},{"date":"2017-06-16","close":16550.0},{"date":"2017-06-19","close":15700.0},{"date":"2017-06-20","close":15300.0},{"date":"2017-06-21","close":15100.0},{"date":"2017-06-22","close":15250.0},{"date":"2017-06-23","close":15300.0},{"date":"2017-06-26","close":14400.0},{"date":"2017-06-27","close":14600.0},{"date":"2017-06-28","close":14350.0},{"date":"2017-06-29","close":14750.0},{"date":"2017-06-30","close":14250.0},{"date":"2017-07-03","close":14000.0},{"date":"2017-07-04","close":14300.0},{"date":"2017-07-05","close":14200.0},{"date":"2017-07-06","close":14750.0},{"date":"2017-07-07","close":14500.0},{"date":"2017-07-10","close":14800.0},{"date":"2017-07-11","close":14900.0},{"date":"2017-07-12","close":14800.0},{"date":"2017-07-13","close":13800.0},{"date":"2017-07-14","close":13650.0},{"date":"2017-07-17","close":13800.0},{"date":"2017-07-18","close":13300.0},{"date":"2017-07-19","close":13600.0},{"date":"2017-07-20","close":13750.0},{"date":"2017-07-21","close":13550.0},{"date":"2017-07-24","close":13350.0},{"date":"2017-07-25","close":12950.0},{"date":"2017-07-26","close":12650.0},{"date":"2017-07-27","close":12850.0},{"date":"2017-07-28","close":12900.0},{"date":"2017-07-31","close":12550.0},{"date":"2017-08-01","close":12600.0},{"date":"2017-08-02","close":12500.0},{"date":"2017-08-03","close":12250.0},{"date":"2017-08-04","close":12450.0},{"date":"2017-08-07","close":12500.0},{"date":"2017-08-08","close":13750.0},{"date":"2017-08-09","close":13400.0},{"date":"2017-08-10","close":14150.0},{"date":"2017-08-11","close":13700.0},{"date":"2017-08-14","close":12750.0},{"date":"2017-08-16","close":12500.0},{"date":"2017-08-17","close":12600.0},{"date":"2017-08-18","close":12800.0},{"date":"2017-08-21","close":12700.0},{"date":"2017-08-22","close":13200.0},{"date":"2017-08-23","close":13050.0},{"date":"2017-08-24","close":13100.0},{"date":"2017-08-25","close":13250.0},{"date":"2017-08-28","close":13300.0},{"date":"2017-08-29","close":13050.0},{"date":"2017-08-30","close":13000.0},{"date":"2017-08-31","close":13150.0},{"date":"2017-09-01","close":13050.0},{"date":"2017-09-04","close":12750.0},{"date":"2017-09-05","close":12450.0},{"date":"2017-09-06","close":12600.0},{"date":"2017-09-07","close":12600.0},{"date":"2017-09-08","close":12350.0},{"date":"2017-09-11","close":12700.0},{"date":"2017-09-12","close":12600.0},{"date":"2017-09-13","close":12550.0},{"date":"2017-09-14","close":12450.0},{"date":"2017-09-15","close":12300.0},{"date":"2017-09-18","close":12200.0},{"date":"2017-09-19","close":12200.0},{"date":"2017-09-20","close":12050.0},{"date":"2017-09-21","close":11650.0},{"date":"2017-09-22","close":11250.0},{"date":"2017-09-25","close":10550.0},{"date":"2017-09-26","close":10700.0},{"date":"2017-09-27","close":10900.0},{"date":"2017-09-28","close":10950.0},{"date":"2017-09-29","close":11050.0},{"date":"2017-10-10","close":10900.0},{"date":"2017-10-11","close":11050.0},{"date":"2017-10-12","close":11200.0},{"date":"2017-10-13","close":11050.0},{"date":"2017-10-16","close":10850.0},{"date":"2017-10-17","close":10900.0},{"date":"2017-10-18","close":10900.0},{"date":"2017-10-19","close":11000.0},{"date":"2017-10-20","close":10950.0},{"date":"2017-10-23","close":11150.0},{"date":"2017-10-24","close":11500.0},{"date":"2017-10-25","close":11600.0},{"date":"2017-10-26","close":11550.0},{"date":"2017-10-27","close":11500.0},{"date":"2017-10-30","close":11500.0},{"date":"2017-10-31","close":11500.0},{"date":"2017-11-01","close":11550.0},{"date":"2017-11-02","close":11600.0},{"date":"2017-11-03","close":11650.0},{"date":"2017-11-06","close":11700.0},{"date":"2017-11-07","close":11650.0},{"date":"2017-11-08","close":11650.0},{"date":"2017-11-09","close":11850.0},{"date":"2017-11-10","close":11750.0},{"date":"2017-11-13","close":11600.0},{"date":"2017-11-14","close":11350.0},{"date":"2017-11-15","close":11100.0},{"date":"2017-11-16","close":11050.0},{"date":"2017-11-17","close":11500.0},{"date":"2017-11-20","close":11700.0},{"date":"2017-11-21","close":11500.0},{"date":"2017-11-22","close":11300.0},{"date":"2017-11-23","close":11300.0},{"date":"2017-11-24","close":11600.0},{"date":"2017-11-27","close":11350.0},{"date":"2017-11-28","close":11250.0},{"date":"2017-11-29","close":11200.0},{"date":"2017-11-30","close":11050.0},{"date":"2017-12-01","close":11150.0},{"date":"2017-12-04","close":11050.0},{"date":"2017-12-05","close":11250.0},{"date":"2017-12-06","close":11250.0},{"date":"2017-12-07","close":11800.0},{"date":"2017-12-08","close":11700.0},{"date":"2017-12-11","close":11800.0},{"date":"2017-12-12","close":11500.0},{"date":"2017-12-13","close":11600.0},{"date":"2017-12-14","close":11500.0},{"date":"2017-12-15","close":11950.0},{"date":"2017-12-18","close":12000.0},{"date":"2017-12-19","close":12350.0},{"date":"2017-12-20","close":12550.0},{"date":"2017-12-21","close":11800.0},{"date":"2017-12-22","close":11550.0},{"date":"2017-12-26","close":11200.0},{"date":"2017-12-27","close":11250.0},{"date":"2017-12-28","close":11300.0},{"date":"2018-01-02","close":11450.0},{"date":"2018-01-03","close":11600.0},{"date":"2018-01-04","close":12100.0},{"date":"2018-01-05","close":12250.0},{"date":"2018-01-08","close":11900.0},{"date":"2018-01-09","close":11800.0},{"date":"2018-01-10","close":11750.0},{"date":"2018-01-11","close":11750.0},{"date":"2018-01-12","close":11500.0},{"date":"2018-01-15","close":11500.0},{"date":"2018-01-16","close":11550.0},{"date":"2018-01-17","close":11850.0},{"date":"2018-01-18","close":12000.0},{"date":"2018-01-19","close":11700.0},{"date":"2018-01-22","close":11800.0},{"date":"2018-01-23","close":11950.0},{"date":"2018-01-24","close":12300.0},{"date":"2018-01-25","close":12250.0},{"date":"2018-01-26","close":12500.0},{"date":"2018-01-29","close":12500.0},{"date":"2018-01-30","close":12250.0},{"date":"2018-01-31","close":12250.0},{"date":"2018-02-01","close":12500.0},{"date":"2018-02-02","close":12350.0},{"date":"2018-02-05","close":12100.0},{"date":"2018-02-06","close":12250.0},{"date":"2018-02-07","close":12050.0},{"date":"2018-02-08","close":12300.0},{"date":"2018-02-09","close":12350.0},{"date":"2018-02-12","close":12050.0},{"date":"2018-02-13","close":12250.0},{"date":"2018-02-14","close":12200.0},{"date":"2018-02-19","close":12250.0},{"date":"2018-02-20","close":12550.0},{"date":"2018-02-21","close":13350.0},{"date":"2018-02-22","close":13250.0},{"date":"2018-02-23","close":13250.0},{"date":"2018-02-26","close":12750.0},{"date":"2018-02-27","close":13100.0},{"date":"2018-02-28","close":12900.0},{"date":"2018-03-02","close":13600.0},{"date":"2018-03-05","close":12800.0},{"date":"2018-03-06","close":13300.0},{"date":"2018-03-07","close":12900.0},{"date":"2018-03-08","close":13050.0},{"date":"2018-03-09","close":13150.0},{"date":"2018-03-12","close":13250.0},{"date":"2018-03-13","close":13300.0},{"date":"2018-03-14","close":13200.0},{"date":"2018-03-15","close":13000.0},{"date":"2018-03-16","close":12950.0},{"date":"2018-03-19","close":12600.0},{"date":"2018-03-20","close":12550.0},{"date":"2018-03-21","close":12650.0},{"date":"2018-03-22","close":12450.0},{"date":"2018-03-23","close":12000.0},{"date":"2018-03-26","close":12150.0},{"date":"2018-03-27","close":12250.0},{"date":"2018-03-28","close":12100.0},{"date":"2018-03-29","close":12350.0},{"date":"2018-03-30","close":12350.0},{"date":"2018-04-02","close":12800.0},{"date":"2018-04-03","close":13700.0},{"date":"2018-04-04","close":13650.0},{"date":"2018-04-05","close":13950.0},{"date":"2018-04-06","close":13650.0},{"date":"2018-04-09","close":14350.0},{"date":"2018-04-10","close":14100.0},{"date":"2018-04-11","close":13800.0},{"date":"2018-04-12","close":14550.0},{"date":"2018-04-13","close":14550.0},{"date":"2018-04-16","close":14300.0},{"date":"2018-04-17","close":14400.0},{"date":"2018-04-18","close":14100.0},{"date":"2018-04-19","close":13850.0},{"date":"2018-04-20","close":14250.0},{"date":"2018-04-23","close":15800.0},{"date":"2018-04-24","close":15450.0},{"date":"2018-04-25","close":15050.0},{"date":"2018-04-26","close":13700.0},{"date":"2018-04-27","close":14000.0},{"date":"2018-04-30","close":15450.0},{"date":"2018-05-02","close":20050.0},{"date":"2018-05-03","close":19100.0},{"date":"2018-05-04","close":19900.0},{"date":"2018-05-08","close":18800.0},{"date":"2018-05-09","close":18000.0},{"date":"2018-05-10","close":20050.0},{"date":"2018-05-11","close":20450.0},{"date":"2018-05-14","close":20850.0},{"date":"2018-05-15","close":20600.0},{"date":"2018-05-16","close":18300.0},{"date":"2018-05-17","close":20350.0},{"date":"2018-05-18","close":20000.0},{"date":"2018-05-21","close":19650.0},{"date":"2018-05-23","close":19300.0},{"date":"2018-05-24","close":18800.0},{"date":"2018-05-25","close":16850.0},{"date":"2018-05-28","close":20100.0},{"date":"2018-05-29","close":18600.0},{"date":"2018-05-30","close":18700.0},{"date":"2018-05-31","close":18600.0},{"date":"2018-06-01","close":17850.0},{"date":"2018-06-04","close":17350.0},{"date":"2018-06-05","close":17850.0},{"date":"2018-06-07","close":17350.0},{"date":"2018-06-08","close":17200.0},{"date":"2018-06-11","close":18050.0},{"date":"2018-06-12","close":17500.0},{"date":"2018-06-14","close":15800.0},{"date":"2018-06-15","close":16450.0},{"date":"2018-06-18","close":16300.0},{"date":"2018-06-19","close":15700.0},{"date":"2018-06-20","close":16100.0},{"date":"2018-06-21","close":17500.0},{"date":"2018-06-22","close":17150.0},{"date":"2018-06-25","close":18800.0},{"date":"2018-06-26","close":18950.0},{"date":"2018-06-27","close":18400.0},{"date":"2018-06-28","close":21200.0},{"date":"2018-06-29","close":19950.0},{"date":"2018-07-02","close":18550.0},{"date":"2018-07-03","close":19100.0},{"date":"2018-07-04","close":18550.0},{"date":"2018-07-05","close":17000.0},{"date":"2018-07-06","close":17550.0},{"date":"2018-07-09","close":16350.0},{"date":"2018-07-10","close":16800.0},{"date":"2018-07-11","close":17200.0},{"date":"2018-07-12","close":16800.0},{"date":"2018-07-13","close":17100.0},{"date":"2018-07-16","close":16650.0},{"date":"2018-07-17","close":16700.0},{"date":"2018-07-18","close":15550.0},{"date":"2018-07-19","close":15550.0},{"date":"2018-07-20","close":15550.0},{"date":"2018-07-23","close":14350.0},{"date":"2018-07-24","close":15100.0},{"date":"2018-07-25","close":14900.0},{"date":"2018-07-26","close":15300.0},{"date":"2018-07-27","close":15650.0},{"date":"2018-07-30","close":15900.0},{"date":"2018-07-31","close":15200.0},{"date":"2018-08-01","close":15250.0},{"date":"2018-08-02","close":15150.0},{"date":"2018-08-03","close":15700.0},{"date":"2018-08-06","close":16000.0},{"date":"2018-08-07","close":16400.0},{"date":"2018-08-08","close":16150.0},{"date":"2018-08-09","close":16050.0},{"date":"2018-08-10","close":16050.0},{"date":"2018-08-13","close":15350.0},{"date":"2018-08-14","close":15700.0},{"date":"2018-08-16","close":16250.0},{"date":"2018-08-17","close":16600.0},{"date":"2018-08-20","close":16350.0},{"date":"2018-08-21","close":16500.0},{"date":"2018-08-22","close":16700.0},{"date":"2018-08-23","close":17200.0},{"date":"2018-08-24","close":17000.0},{"date":"2018-08-27","close":16350.0},{"date":"2018-08-28","close":16300.0},{"date":"2018-08-29","close":16250.0},{"date":"2018-08-30","close":16850.0},{"date":"2018-08-31","close":16900.0},{"date":"2018-09-03","close":16950.0},{"date":"2018-09-04","close":16950.0},{"date":"2018-09-05","close":16900.0},{"date":"2018-09-06","close":16150.0},{"date":"2018-09-07","close":16500.0},{"date":"2018-09-10","close":17450.0},{"date":"2018-09-11","close":17200.0},{"date":"2018-09-12","close":16900.0},{"date":"2018-09-13","close":17900.0},{"date":"2018-09-14","close":17250.0},{"date":"2018-09-17","close":17250.0},{"date":"2018-09-18","close":17050.0},{"date":"2018-09-19","close":16500.0},{"date":"2018-09-20","close":16000.0},{"date":"2018-09-21","close":16250.0},{"date":"2018-09-27","close":16100.0},{"date":"2018-09-28","close":15700.0},{"date":"2018-10-01","close":16000.0},{"date":"2018-10-02","close":15900.0},{"date":"2018-10-04","close":15700.0},{"date":"2018-10-05","close":15350.0},{"date":"2018-10-08","close":15150.0},{"date":"2018-10-10","close":14300.0},{"date":"2018-10-11","close":13500.0},{"date":"2018-10-12","close":14000.0},{"date":"2018-10-15","close":13700.0},{"date":"2018-10-16","close":14150.0},{"date":"2018-10-17","close":14300.0},{"date":"2018-10-18","close":14250.0},{"date":"2018-10-19","close":14750.0},{"date":"2018-10-22","close":14650.0},{"date":"2018-10-23","close":13950.0},{"date":"2018-10-24","close":13400.0},{"date":"2018-10-25","close":12550.0},{"date":"2018-10-26","close":11850.0},{"date":"2018-10-29","close":10750.0},{"date":"2018-10-30","close":11400.0},{"date":"2018-10-31","close":11600.0},{"date":"2018-11-01","close":12000.0},{"date":"2018-11-02","close":12650.0},{"date":"2018-11-05","close":12450.0},{"date":"2018-11-06","close":12250.0},{"date":"2018-11-07","close":12150.0},{"date":"2018-11-08","close":12550.0},{"date":"2018-11-09","close":12350.0},{"date":"2018-11-12","close":12400.0},{"date":"2018-11-13","close":12150.0},{"date":"2018-11-14","close":12250.0},{"date":"2018-11-15","close":12100.0},{"date":"2018-11-16","close":12350.0},{"date":"2018-11-19","close":14600.0},{"date":"2018-11-20","close":14800.0},{"date":"2018-11-21","close":14650.0},{"date":"2018-11-22","close":14400.0},{"date":"2018-11-23","close":14250.0},{"date":"2018-11-26","close":14950.0},{"date":"2018-11-27","close":16400.0},{"date":"2018-11-28","close":15850.0},{"date":"2018-11-29","close":16050.0},{"date":"2018-11-30","close":16400.0},{"date":"2018-12-03","close":17450.0},{"date":"2018-12-04","close":16800.0},{"date":"2018-12-05","close":16850.0},{"date":"2018-12-06","close":16200.0},{"date":"2018-12-07","close":16800.0},{"date":"2018-12-10","close":16200.0},{"date":"2018-12-11","close":15950.0},{"date":"2018-12-12","close":16850.0},{"date":"2018-12-13","close":17050.0},{"date":"2018-12-14","close":16750.0},{"date":"2018-12-17","close":18100.0},{"date":"2018-12-18","close":17250.0},{"date":"2018-12-19","close":16850.0},{"date":"2018-12-20","close":16100.0},{"date":"2018-12-21","close":16100.0},{"date":"2018-12-24","close":16700.0},{"date":"2018-12-26","close":15550.0},{"date":"2018-12-27","close":15900.0},{"date":"2018-12-28","close":15800.0},{"date":"2019-01-02","close":15150.0},{"date":"2019-01-03","close":15150.0},{"date":"2019-01-04","close":15150.0},{"date":"2019-01-07","close":16200.0},{"date":"2019-01-08","close":15900.0},{"date":"2019-01-09","close":16400.0},{"date":"2019-01-10","close":15800.0},{"date":"2019-01-11","close":16150.0},{"date":"2019-01-14","close":16900.0},{"date":"2019-01-15","close":17100.0},{"date":"2019-01-16","close":16650.0},{"date":"2019-01-17","close":16450.0},{"date":"2019-01-18","close":17400.0},{"date":"2019-01-21","close":17250.0},{"date":"2019-01-22","close":16800.0},{"date":"2019-01-23","close":16950.0},{"date":"2019-01-24","close":16650.0},{"date":"2019-01-25","close":16650.0},{"date":"2019-01-28","close":16800.0},{"date":"2019-01-29","close":16750.0},{"date":"2019-01-30","close":16350.0},{"date":"2019-01-31","close":16300.0},{"date":"2019-02-01","close":16850.0},{"date":"2019-02-07","close":18250.0},{"date":"2019-02-08","close":17950.0},{"date":"2019-02-11","close":17600.0},{"date":"2019-02-12","close":17400.0},{"date":"2019-02-13","close":17400.0},{"date":"2019-02-14","close":17050.0},{"date":"2019-02-15","close":16950.0},{"date":"2019-02-18","close":16700.0},{"date":"2019-02-19","close":16700.0},{"date":"2019-02-20","close":16650.0},{"date":"2019-02-21","close":16250.0},{"date":"2019-02-22","close":16000.0},{"date":"2019-02-25","close":16300.0},{"date":"2019-02-26","close":16550.0},{"date":"2019-02-27","close":16600.0},{"date":"2019-02-28","close":15550.0},{"date":"2019-03-04","close":15700.0},{"date":"2019-03-05","close":15800.0},{"date":"2019-03-06","close":15950.0},{"date":"2019-03-07","close":15650.0},{"date":"2019-03-08","close":14400.0},{"date":"2019-03-11","close":14400.0},{"date":"2019-03-12","close":14650.0},{"date":"2019-03-13","close":14500.0},{"date":"2019-03-14","close":14750.0},{"date":"2019-03-15","close":14400.0},{"date":"2019-03-18","close":14800.0},{"date":"2019-03-19","close":14800.0},{"date":"2019-03-20","close":14400.0},{"date":"2019-03-21","close":14150.0},{"date":"2019-03-22","close":13850.0},{"date":"2019-03-25","close":13500.0},{"date":"2019-03-26","close":14000.0},{"date":"2019-03-27","close":14000.0},{"date":"2019-03-28","close":13800.0},{"date":"2019-03-29","close":14250.0},{"date":"2019-04-01","close":14250.0},{"date":"2019-04-02","close":14400.0},{"date":"2019-04-03","close":14500.0},{"date":"2019-04-04","close":14700.0},{"date":"2019-04-05","close":14800.0},{"date":"2019-04-08","close":14700.0},{"date":"2019-04-09","close":14650.0},{"date":"2019-04-10","close":15000.0},{"date":"2019-04-11","close":15600.0},{"date":"2019-04-12","close":15250.0},{"date":"2019-04-15","close":15300.0},{"date":"2019-04-16","close":15400.0},{"date":"2019-04-17","close":14800.0},{"date":"2019-04-18","close":14500.0},{"date":"2019-04-19","close":14400.0},{"date":"2019-04-22","close":14650.0},{"date":"2019-04-23","close":14650.0},{"date":"2019-04-24","close":14550.0},{"date":"2019-04-25","close":14550.0},{"date":"2019-04-26","close":14350.0},{"date":"2019-04-29","close":14100.0},{"date":"2019-04-30","close":13900.0},{"date":"2019-05-02","close":14100.0},{"date":"2019-05-03","close":14150.0},{"date":"2019-05-07","close":14200.0},{"date":"2019-05-08","close":13950.0},{"date":"2019-05-09","close":13250.0},{"date":"2019-05-10","close":13050.0},{"date":"2019-05-13","close":13000.0},{"date":"2019-05-14","close":13100.0},{"date":"2019-05-15","close":13600.0},{"date":"2019-05-16","close":13800.0},{"date":"2019-05-17","close":13850.0},{"date":"2019-05-20","close":13850.0},{"date":"2019-05-21","close":13850.0},{"date":"2019-05-22","close":14300.0},{"date":"2019-05-23","close":13750.0},{"date":"2019-05-24","close":13150.0},{"date":"2019-05-27","close":12900.0},{"date":"2019-05-28","close":13050.0},{"date":"2019-05-29","close":12950.0},{"date":"2019-05-30","close":12700.0},{"date":"2019-05-31","close":12900.0},{"date":"2019-06-03","close":12900.0},{"date":"2019-06-04","close":12750.0},{"date":"2019-06-05","close":13000.0},{"date":"2019-06-07","close":13100.0},{"date":"2019-06-10","close":13200.0},{"date":"2019-06-11","close":13600.0},{"date":"2019-06-12","close":13600.0},{"date":"2019-06-13","close":13650.0},{"date":"2019-06-14","close":13850.0},{"date":"2019-06-17","close":13900.0},{"date":"2019-06-18","close":13800.0},{"date":"2019-06-19","close":14000.0},{"date":"2019-06-20","close":14000.0},{"date":"2019-06-21","close":13900.0},{"date":"2019-06-24","close":13850.0},{"date":"2019-06-25","close":13600.0},{"date":"2019-06-26","close":13500.0},{"date":"2019-06-27","close":13400.0},{"date":"2019-06-28","close":13000.0},{"date":"2019-07-01","close":13200.0},{"date":"2019-07-02","close":13300.0},{"date":"2019-07-03","close":13100.0},{"date":"2019-07-04","close":12850.0},{"date":"2019-07-05","close":13000.0},{"date":"2019-07-08","close":12200.0},{"date":"2019-07-09","close":12200.0},{"date":"2019-07-10","close":12250.0},{"date":"2019-07-11","close":12450.0},{"date":"2019-07-12","close":12550.0},{"date":"2019-07-15","close":11900.0},{"date":"2019-07-16","close":12200.0},{"date":"2019-07-17","close":12200.0},{"date":"2019-07-18","close":12100.0},{"date":"2019-07-19","close":12300.0},{"date":"2019-07-22","close":12200.0},{"date":"2019-07-23","close":12200.0},{"date":"2019-07-24","close":12100.0},{"date":"2019-07-25","close":11800.0},{"date":"2019-07-26","close":11750.0},{"date":"2019-07-29","close":12450.0},{"date":"2019-07-30","close":12400.0},{"date":"2019-07-31","close":13350.0},{"date":"2019-08-01","close":14200.0},{"date":"2019-08-02","close":14050.0},{"date":"2019-08-05","close":13900.0},{"date":"2019-08-06","close":13850.0},{"date":"2019-08-07","close":13800.0},{"date":"2019-08-08","close":13750.0},{"date":"2019-08-09","close":14050.0},{"date":"2019-08-12","close":14800.0},{"date":"2019-08-13","close":14100.0},{"date":"2019-08-14","close":14100.0},{"date":"2019-08-16","close":14050.0},{"date":"2019-08-19","close":14750.0},{"date":"2019-08-20","close":14400.0},{"date":"2019-08-21","close":14350.0},{"date":"2019-08-22","close":13950.0},{"date":"2019-08-23","close":13400.0},{"date":"2019-08-26","close":12850.0},{"date":"2019-08-27","close":12650.0},{"date":"2019-08-28","close":12700.0},{"date":"2019-08-29","close":12450.0},{"date":"2019-08-30","close":12700.0},{"date":"2019-09-02","close":12850.0},{"date":"2019-09-03","close":12800.0},{"date":"2019-09-04","close":13000.0},{"date":"2019-09-05","close":12950.0},{"date":"2019-09-06","close":12900.0},{"date":"2019-09-09","close":12900.0},{"date":"2019-09-10","close":13700.0},{"date":"2019-09-11","close":13650.0},{"date":"2019-09-16","close":13950.0},{"date":"2019-09-17","close":13950.0},{"date":"2019-09-18","close":13950.0},{"date":"2019-09-19","close":13850.0},{"date":"2019-09-20","close":13850.0},{"date":"2019-09-23","close":14100.0},{"date":"2019-09-24","close":13900.0},{"date":"2019-09-25","close":13700.0},{"date":"2019-09-26","close":13600.0},{"date":"2019-09-27","close":13450.0},{"date":"2019-09-30","close":13800.0},{"date":"2019-10-01","close":13500.0},{"date":"2019-10-02","close":13350.0},{"date":"2019-10-04","close":13050.0},{"date":"2019-10-07","close":12650.0},{"date":"2019-10-08","close":12700.0},{"date":"2019-10-10","close":12800.0},{"date":"2019-10-11","close":12500.0},{"date":"2019-10-14","close":12950.0},{"date":"2019-10-15","close":13000.0},{"date":"2019-10-16","close":12950.0},{"date":"2019-10-17","close":12850.0},{"date":"2019-10-18","close":12900.0},{"date":"2019-10-21","close":12750.0},{"date":"2019-10-22","close":12700.0},{"date":"2019-10-23","close":12550.0},{"date":"2019-10-24","close":12500.0},{"date":"2019-10-25","close":12450.0},{"date":"2019-10-28","close":12450.0},{"date":"2019-10-29","close":12500.0},{"date":"2019-10-30","close":12550.0},{"date":"2019-10-31","close":12700.0},{"date":"2019-11-01","close":12700.0},{"date":"2019-11-04","close":12900.0},{"date":"2019-11-05","close":13050.0},{"date":"2019-11-06","close":13350.0},{"date":"2019-11-07","close":13250.0},{"date":"2019-11-08","close":13200.0},{"date":"2019-11-11","close":13500.0},{"date":"2019-11-12","close":15100.0},{"date":"2019-11-13","close":15800.0},{"date":"2019-11-14","close":16150.0},{"date":"2019-11-15","close":16000.0},{"date":"2019-11-18","close":16200.0},{"date":"2019-11-19","close":16600.0},{"date":"2019-11-20","close":16250.0},{"date":"2019-11-21","close":15200.0},{"date":"2019-11-22","close":14300.0},{"date":"2019-11-25","close":14900.0},{"date":"2019-11-26","close":15050.0},{"date":"2019-11-27","close":14700.0},{"date":"2019-11-28","close":15500.0},{"date":"2019-11-29","close":14300.0},{"date":"2019-12-02","close":15600.0},{"date":"2019-12-03","close":15700.0},{"date":"2019-12-04","close":16300.0},{"date":"2019-12-05","close":16250.0},{"date":"2019-12-06","close":16200.0},{"date":"2019-12-09","close":15450.0},{"date":"2019-12-10","close":14800.0},{"date":"2019-12-11","close":14850.0},{"date":"2019-12-12","close":15200.0},{"date":"2019-12-13","close":15100.0},{"date":"2019-12-16","close":15150.0},{"date":"2019-12-17","close":15400.0},{"date":"2019-12-18","close":14850.0},{"date":"2019-12-19","close":14850.0},{"date":"2019-12-20","close":19300.0},{"date":"2019-12-23","close":19000.0},{"date":"2019-12-24","close":18500.0},{"date":"2019-12-26","close":18650.0},{"date":"2019-12-27","close":18300.0},{"date":"2019-12-30","close":19600.0},{"date":"2020-01-02","close":23750.0},{"date":"2020-01-03","close":23800.0},{"date":"2020-01-06","close":23550.0},{"date":"2020-01-07","close":23400.0},{"date":"2020-01-08","close":25000.0},{"date":"2020-01-09","close":27200.0},{"date":"2020-01-10","close":26700.0},{"date":"2020-01-13","close":28000.0},{"date":"2020-01-14","close":26900.0},{"date":"2020-01-15","close":25950.0},{"date":"2020-01-16","close":24700.0},{"date":"2020-01-17","close":25250.0},{"date":"2020-01-20","close":24200.0},{"date":"2020-01-21","close":23550.0},{"date":"2020-01-22","close":24550.0},{"date":"2020-01-23","close":25600.0},{"date":"2020-01-28","close":24800.0},{"date":"2020-01-29","close":26050.0},{"date":"2020-01-30","close":24400.0},{"date":"2020-01-31","close":22700.0},{"date":"2020-02-03","close":24400.0},{"date":"2020-02-04","close":24100.0},{"date":"2020-02-05","close":23750.0},{"date":"2020-02-06","close":23700.0},{"date":"2020-02-07","close":26650.0},{"date":"2020-02-10","close":29150.0},{"date":"2020-02-11","close":29950.0},{"date":"2020-02-12","close":28900.0},{"date":"2020-02-13","close":28050.0},{"date":"2020-02-14","close":28600.0},{"date":"2020-02-17","close":28700.0},{"date":"2020-02-18","close":31400.0},{"date":"2020-02-19","close":30200.0},{"date":"2020-02-20","close":29650.0},{"date":"2020-02-21","close":27000.0},{"date":"2020-02-24","close":25200.0},{"date":"2020-02-25","close":26000.0},{"date":"2020-02-26","close":25100.0},{"date":"2020-02-27","close":23400.0},{"date":"2020-02-28","close":24000.0},{"date":"2020-03-02","close":25000.0},{"date":"2020-03-03","close":24900.0},{"date":"2020-03-04","close":26500.0},{"date":"2020-03-05","close":26800.0},{"date":"2020-03-06","close":28500.0},{"date":"2020-03-09","close":29000.0},{"date":"2020-03-10","close":29800.0},{"date":"2020-03-11","close":27150.0},{"date":"2020-03-12","close":25400.0},{"date":"2020-03-13","close":21650.0},{"date":"2020-03-16","close":19800.0},{"date":"2020-03-17","close":21600.0},{"date":"2020-03-18","close":20400.0},{"date":"2020-03-19","close":19200.0},{"date":"2020-03-20","close":20300.0},{"date":"2020-03-23","close":19000.0},{"date":"2020-03-24","close":20500.0},{"date":"2020-03-25","close":21000.0},{"date":"2020-03-26","close":22650.0},{"date":"2020-03-27","close":24000.0},{"date":"2020-03-30","close":31200.0},{"date":"2020-03-31","close":31700.0},{"date":"2020-04-01","close":29000.0},{"date":"2020-04-02","close":28350.0},{"date":"2020-04-03","close":29650.0},{"date":"2020-04-06","close":29650.0},{"date":"2020-04-07","close":28000.0},{"date":"2020-04-08","close":25450.0},{"date":"2020-04-09","close":26350.0},{"date":"2020-04-10","close":23950.0},{"date":"2020-04-13","close":23100.0},{"date":"2020-04-14","close":23850.0},{"date":"2020-04-16","close":22650.0},{"date":"2020-04-17","close":23100.0},{"date":"2020-04-20","close":24650.0},{"date":"2020-04-21","close":24000.0},{"date":"2020-04-22","close":23850.0},{"date":"2020-04-23","close":24100.0},{"date":"2020-04-24","close":23200.0},{"date":"2020-04-27","close":23400.0},{"date":"2020-04-28","close":24950.0},{"date":"2020-04-29","close":26800.0},{"date":"2020-05-04","close":26950.0},{"date":"2020-05-06","close":27050.0},{"date":"2020-05-07","close":26900.0},{"date":"2020-05-08","close":26400.0},{"date":"2020-05-11","close":25300.0},{"date":"2020-05-12","close":25500.0},{"date":"2020-05-13","close":25400.0},{"date":"2020-05-14","close":24850.0},{"date":"2020-05-15","close":26100.0},{"date":"2020-05-18","close":25700.0},{"date":"2020-05-19","close":27500.0},{"date":"2020-05-20","close":27350.0},{"date":"2020-05-21","close":28100.0},{"date":"2020-05-22","close":27800.0},{"date":"2020-05-25","close":27700.0},{"date":"2020-05-26","close":27600.0},{"date":"2020-05-27","close":28500.0},{"date":"2020-05-28","close":26800.0},{"date":"2020-05-29","close":27750.0},{"date":"2020-06-01","close":27900.0},{"date":"2020-06-02","close":27600.0},{"date":"2020-06-03","close":27050.0},{"date":"2020-06-04","close":26950.0},{"date":"2020-06-05","close":26700.0},{"date":"2020-06-08","close":26800.0},{"date":"2020-06-09","close":26200.0},{"date":"2020-06-10","close":25550.0},{"date":"2020-06-11","close":24750.0},{"date":"2020-06-12","close":23850.0},{"date":"2020-06-15","close":22100.0},{"date":"2020-06-16","close":24050.0},{"date":"2020-06-17","close":23500.0},{"date":"2020-06-18","close":25100.0},{"date":"2020-06-19","close":25300.0},{"date":"2020-06-22","close":25100.0},{"date":"2020-06-23","close":24150.0},{"date":"2020-06-24","close":24300.0},{"date":"2020-06-25","close":23650.0},{"date":"2020-06-26","close":24950.0},{"date":"2020-06-29","close":25750.0},{"date":"2020-06-30","close":25550.0},{"date":"2020-07-01","close":25600.0},{"date":"2020-07-02","close":27150.0},{"date":"2020-07-03","close":27100.0},{"date":"2020-07-06","close":26550.0},{"date":"2020-07-07","close":25950.0},{"date":"2020-07-08","close":25950.0},{"date":"2020-07-09","close":25450.0},{"date":"2020-07-10","close":24950.0},{"date":"2020-07-13","close":25200.0},{"date":"2020-07-14","close":26400.0},{"date":"2020-07-15","close":26200.0},{"date":"2020-07-16","close":26350.0},{"date":"2020-07-17","close":26350.0},{"date":"2020-07-20","close":25150.0},{"date":"2020-07-21","close":25000.0},{"date":"2020-07-22","close":24200.0},{"date":"2020-07-23","close":24350.0},{"date":"2020-07-24","close":24000.0},{"date":"2020-07-27","close":24500.0},{"date":"2020-07-28","close":24350.0},{"date":"2020-07-29","close":25400.0},{"date":"2020-07-30","close":25550.0},{"date":"2020-07-31","close":25350.0},{"date":"2020-08-03","close":24400.0},{"date":"2020-08-04","close":25100.0},{"date":"2020-08-05","close":24400.0},{"date":"2020-08-06","close":24100.0},{"date":"2020-08-07","close":23700.0},{"date":"2020-08-10","close":23700.0},{"date":"2020-08-11","close":23800.0},{"date":"2020-08-12","close":23300.0},{"date":"2020-08-13","close":24250.0},{"date":"2020-08-14","close":23350.0},{"date":"2020-08-18","close":21100.0},{"date":"2020-08-19","close":21900.0},{"date":"2020-08-20","close":21050.0},{"date":"2020-08-21","close":23250.0},{"date":"2020-08-24","close":23400.0},{"date":"2020-08-25","close":23700.0},{"date":"2020-08-26","close":24000.0},{"date":"2020-08-27","close":23300.0},{"date":"2020-08-28","close":23650.0},{"date":"2020-08-31","close":23300.0},{"date":"2020-09-01","close":24100.0},{"date":"2020-09-02","close":23750.0},{"date":"2020-09-03","close":23400.0},{"date":"2020-09-04","close":22800.0},{"date":"2020-09-07","close":25150.0},{"date":"2020-09-08","close":25400.0},{"date":"2020-09-09","close":33000.0},{"date":"2020-09-10","close":31250.0},{"date":"2020-09-11","close":33050.0},{"date":"2020-09-14","close":32000.0},{"date":"2020-09-15","close":32000.0},{"date":"2020-09-16","close":31750.0},{"date":"2020-09-17","close":30850.0},{"date":"2020-09-18","close":30050.0},{"date":"2020-09-21","close":28600.0},{"date":"2020-09-22","close":29100.0},{"date":"2020-09-23","close":28000.0},{"date":"2020-09-24","close":26200.0},{"date":"2020-09-25","close":26750.0},{"date":"2020-09-28","close":27750.0},{"date":"2020-09-29","close":28000.0},{"date":"2020-10-05","close":30050.0},{"date":"2020-10-06","close":31850.0},{"date":"2020-10-07","close":32300.0},{"date":"2020-10-08","close":34150.0},{"date":"2020-10-12","close":32650.0},{"date":"2020-10-13","close":34950.0},{"date":"2020-10-14","close":38900.0},{"date":"2020-10-15","close":38250.0},{"date":"2020-10-16","close":34300.0},{"date":"2020-10-19","close":35000.0},{"date":"2020-10-20","close":37050.0},{"date":"2020-10-21","close":36350.0},{"date":"2020-10-22","close":33800.0},{"date":"2020-10-23","close":33500.0},{"date":"2020-10-26","close":34550.0},{"date":"2020-10-27","close":37650.0},{"date":"2020-10-28","close":36800.0},{"date":"2020-10-29","close":39350.0},{"date":"2020-10-30","close":40000.0},{"date":"2020-11-02","close":44000.0},{"date":"2020-11-03","close":43900.0},{"date":"2020-11-04","close":37550.0},{"date":"2020-11-05","close":42300.0},{"date":"2020-11-06","close":33400.0},{"date":"2020-11-09","close":35850.0},{"date":"2020-11-10","close":34050.0},{"date":"2020-11-11","close":31950.0},{"date":"2020-11-12","close":31850.0},{"date":"2020-11-13","close":32350.0},{"date":"2020-11-16","close":31850.0},{"date":"2020-11-17","close":30650.0},{"date":"2020-11-18","close":30800.0},{"date":"2020-11-19","close":30250.0},{"date":"2020-11-20","close":30550.0},{"date":"2020-11-23","close":29850.0},{"date":"2020-11-24","close":30850.0},{"date":"2020-11-25","close":29800.0},{"date":"2020-11-26","close":29600.0},{"date":"2020-11-27","close":29450.0},{"date":"2020-11-30","close":29400.0},{"date":"2020-12-01","close":29400.0},{"date":"2020-12-02","close":29650.0},{"date":"2020-12-03","close":29950.0},{"date":"2020-12-04","close":29150.0},{"date":"2020-12-07","close":28050.0},{"date":"2020-12-08","close":28100.0},{"date":"2020-12-09","close":28750.0},{"date":"2020-12-10","close":29200.0},{"date":"2020-12-11","close":29450.0},{"date":"2020-12-14","close":28700.0},{"date":"2020-12-15","close":28100.0},{"date":"2020-12-16","close":28550.0},{"date":"2020-12-17","close":28250.0},{"date":"2020-12-18","close":28000.0},{"date":"2020-12-21","close":27400.0},{"date":"2020-12-22","close":26600.0},{"date":"2020-12-23","close":26250.0},{"date":"2020-12-24","close":26800.0},{"date":"2020-12-28","close":26650.0},{"date":"2020-12-29","close":27150.0},{"date":"2020-12-30","close":27700.0},{"date":"2021-01-04","close":29000.0},{"date":"2021-01-05","close":31200.0},{"date":"2021-01-06","close":30250.0},{"date":"2021-01-07","close":31950.0},{"date":"2021-01-08","close":30950.0},{"date":"2021-01-11","close":29500.0},{"date":"2021-01-12","close":29150.0},{"date":"2021-01-13","close":29600.0},{"date":"2021-01-14","close":29250.0},{"date":"2021-01-15","close":30550.0},{"date":"2021-01-18","close":30300.0},{"date":"2021-01-19","close":30350.0},{"date":"2021-01-20","close":30000.0},{"date":"2021-01-21","close":29650.0},{"date":"2021-01-22","close":29750.0},{"date":"2021-01-25","close":29800.0},{"date":"2021-01-26","close":28550.0},{"date":"2021-01-27","close":28250.0},{"date":"2021-01-28","close":26950.0},{"date":"2021-01-29","close":25350.0},{"date":"2021-02-01","close":25500.0},{"date":"2021-02-02","close":26150.0},{"date":"2021-02-03","close":26250.0},{"date":"2021-02-04","close":26200.0},{"date":"2021-02-05","close":27000.0},{"date":"2021-02-08","close":26400.0},{"date":"2021-02-09","close":26000.0},{"date":"2021-02-10","close":26050.0},{"date":"2021-02-15","close":26600.0},{"date":"2021-02-16","close":31050.0},{"date":"2021-02-17","close":29800.0},{"date":"2021-02-18","close":30500.0},{"date":"2021-02-19","close":29250.0},{"date":"2021-02-22","close":28950.0},{"date":"2021-02-23","close":28450.0},{"date":"2021-02-24","close":26700.0},{"date":"2021-02-25","close":28200.0},{"date":"2021-02-26","close":28000.0},{"date":"2021-03-02","close":27850.0},{"date":"2021-03-03","close":29150.0},{"date":"2021-03-04","close":29300.0},{"date":"2021-03-05","close":29150.0},{"date":"2021-03-08","close":28200.0},{"date":"2021-03-09","close":27400.0},{"date":"2021-03-10","close":26700.0},{"date":"2021-03-11","close":26950.0},{"date":"2021-03-12","close":27650.0},{"date":"2021-03-15","close":28150.0},{"date":"2021-03-16","close":28350.0},{"date":"2021-03-17","close":27800.0},{"date":"2021-03-18","close":28850.0},{"date":"2021-03-19","close":28700.0},{"date":"2021-03-22","close":28000.0},{"date":"2021-03-23","close":27300.0},{"date":"2021-03-24","close":27550.0},{"date":"2021-03-25","close":27350.0},{"date":"2021-03-26","close":27600.0},{"date":"2021-03-29","close":28300.0},{"date":"2021-03-30","close":28300.0},{"date":"2021-03-31","close":28500.0},{"date":"2021-04-01","close":28700.0},{"date":"2021-04-02","close":28650.0},{"date":"2021-04-05","close":28850.0},{"date":"2021-04-06","close":28500.0},{"date":"2021-04-07","close":28850.0},{"date":"2021-04-08","close":29200.0},{"date":"2021-04-09","close":30200.0},{"date":"2021-04-12","close":30350.0},{"date":"2021-04-13","close":30150.0},{"date":"2021-04-14","close":30350.0},{"date":"2021-04-15","close":30100.0},{"date":"2021-04-16","close":31100.0},{"date":"2021-04-19","close":30250.0},{"date":"2021-04-20","close":30050.0},{"date":"2021-04-21","close":29400.0},{"date":"2021-04-22","close":29300.0},{"date":"2021-04-23","close":28500.0},{"date":"2021-04-26","close":28950.0},{"date":"2021-04-27","close":28350.0},{"date":"2021-04-28","close":28250.0},{"date":"2021-04-29","close":28250.0},{"date":"2021-04-30","close":28150.0},{"date":"2021-05-03","close":27650.0},{"date":"2021-05-04","close":27050.0},{"date":"2021-05-06","close":27650.0},{"date":"2021-05-07","close":27850.0},{"date":"2021-05-10","close":28000.0},{"date":"2021-05-11","close":29150.0},{"date":"2021-05-12","close":28550.0},{"date":"2021-05-13","close":28350.0},{"date":"2021-05-14","close":28300.0},{"date":"2021-05-17","close":27500.0},{"date":"2021-05-18","close":27850.0},{"date":"2021-05-20","close":27200.0},{"date":"2021-05-21","close":27500.0},{"date":"2021-05-24","close":27150.0},{"date":"2021-05-25","close":27200.0},{"date":"2021-05-26","close":27300.0},{"date":"2021-05-27","close":27100.0},{"date":"2021-05-28","close":27350.0},{"date":"2021-05-31","close":27400.0},{"date":"2021-06-01","close":28250.0},{"date":"2021-06-02","close":29600.0},{"date":"2021-06-03","close":29200.0},{"date":"2021-06-04","close":29800.0},{"date":"2021-06-07","close":30000.0},{"date":"2021-06-08","close":30200.0},{"date":"2021-06-09","close":30300.0},{"date":"2021-06-10","close":29300.0},{"date":"2021-06-11","close":29900.0},{"date":"2021-06-14","close":29650.0},{"date":"2021-06-15","close":29300.0},{"date":"2021-06-16","close":30600.0},{"date":"2021-06-17","close":30850.0},{"date":"2021-06-18","close":30500.0},{"date":"2021-06-21","close":29850.0},{"date":"2021-06-22","close":29950.0},{"date":"2021-06-23","close":29200.0},{"date":"2021-06-24","close":28900.0},{"date":"2021-06-25","close":28550.0},{"date":"2021-06-28","close":28700.0},{"date":"2021-06-29","close":28350.0},{"date":"2021-06-30","close":28400.0},{"date":"2021-07-01","close":28500.0},{"date":"2021-07-02","close":28500.0},{"date":"2021-07-05","close":28650.0},{"date":"2021-07-06","close":29150.0},{"date":"2021-07-07","close":28650.0},{"date":"2021-07-08","close":27700.0},{"date":"2021-07-09","close":29300.0},{"date":"2021-07-12","close":30150.0},{"date":"2021-07-13","close":31650.0},{"date":"2021-07-14","close":30550.0},{"date":"2021-07-15","close":30400.0},{"date":"2021-07-16","close":30050.0},{"date":"2021-07-19","close":31400.0},{"date":"2021-07-20","close":30550.0},{"date":"2021-07-21","close":28050.0},{"date":"2021-07-22","close":27500.0},{"date":"2021-07-23","close":27350.0},{"date":"2021-07-26","close":26750.0},{"date":"2021-07-27","close":26900.0},{"date":"2021-07-28","close":26700.0},{"date":"2021-07-29","close":26900.0},{"date":"2021-07-30","close":26300.0},{"date":"2021-08-02","close":25550.0},{"date":"2021-08-03","close":25200.0},{"date":"2021-08-04","close":25600.0},{"date":"2021-08-05","close":25650.0},{"date":"2021-08-06","close":26000.0},{"date":"2021-08-09","close":25350.0},{"date":"2021-08-10","close":24350.0},{"date":"2021-08-11","close":24300.0},{"date":"2021-08-12","close":24200.0},{"date":"2021-08-13","close":23600.0},{"date":"2021-08-17","close":22300.0},{"date":"2021-08-18","close":22800.0},{"date":"2021-08-19","close":21550.0},{"date":"2021-08-20","close":20500.0},{"date":"2021-08-23","close":21200.0},{"date":"2021-08-24","close":22300.0},{"date":"2021-08-25","close":22550.0},{"date":"2021-08-26","close":22450.0},{"date":"2021-08-27","close":22400.0},{"date":"2021-08-30","close":22850.0},{"date":"2021-08-31","close":22500.0},{"date":"2021-09-01","close":22700.0},{"date":"2021-09-02","close":22700.0},{"date":"2021-09-03","close":23250.0},{"date":"2021-09-06","close":23200.0},{"date":"2021-09-07","close":22900.0},{"date":"2021-09-08","close":22650.0},{"date":"2021-09-09","close":22300.0},{"date":"2021-09-10","close":22950.0},{"date":"2021-09-13","close":22450.0},{"date":"2021-09-14","close":22450.0},{"date":"2021-09-15","close":22300.0},{"date":"2021-09-16","close":21850.0},{"date":"2021-09-17","close":21600.0},{"date":"2021-09-23","close":21650.0},{"date":"2021-09-24","close":21200.0},{"date":"2021-09-27","close":21750.0},{"date":"2021-09-28","close":21150.0},{"date":"2021-09-29","close":20700.0},{"date":"2021-09-30","close":20700.0},{"date":"2021-10-01","close":19950.0},{"date":"2021-10-05","close":18850.0},{"date":"2021-10-06","close":18050.0},{"date":"2021-10-07","close":18950.0},{"date":"2021-10-08","close":18950.0},{"date":"2021-10-12","close":18500.0},{"date":"2021-10-13","close":19350.0},{"date":"2021-10-14","close":19400.0},{"date":"2021-10-15","close":20000.0},{"date":"2021-10-18","close":20350.0},{"date":"2021-10-19","close":20900.0},{"date":"2021-10-20","close":20650.0},{"date":"2021-10-21","close":20150.0},{"date":"2021-10-22","close":20600.0},{"date":"2021-10-25","close":20600.0},{"date":"2021-10-26","close":20550.0},{"date":"2021-10-27","close":20450.0},{"date":"2021-10-28","close":20200.0},{"date":"2021-10-29","close":19900.0},{"date":"2021-11-01","close":19900.0},{"date":"2021-11-02","close":20250.0},{"date":"2021-11-03","close":19900.0},{"date":"2021-11-04","close":19350.0},{"date":"2021-11-05","close":19300.0},{"date":"2021-11-08","close":21250.0},{"date":"2021-11-09","close":20900.0},{"date":"2021-11-10","close":20250.0},{"date":"2021-11-11","close":19700.0},{"date":"2021-11-12","close":21450.0},{"date":"2021-11-15","close":21650.0},{"date":"2021-11-16","close":21250.0},{"date":"2021-11-17","close":20350.0},{"date":"2021-11-18","close":20700.0},{"date":"2021-11-19","close":21400.0},{"date":"2021-11-22","close":21300.0},{"date":"2021-11-23","close":22400.0},{"date":"2021-11-24","close":22100.0},{"date":"2021-11-25","close":21550.0},{"date":"2021-11-26","close":20650.0},{"date":"2021-11-29","close":19250.0},{"date":"2021-11-30","close":17450.0},{"date":"2021-12-01","close":17950.0},{"date":"2021-12-02","close":18600.0},{"date":"2021-12-03","close":19000.0},{"date":"2021-12-06","close":19000.0},{"date":"2021-12-07","close":19000.0},{"date":"2021-12-08","close":18950.0},{"date":"2021-12-09","close":18950.0},{"date":"2021-12-10","close":19000.0},{"date":"2021-12-13","close":18950.0},{"date":"2021-12-14","close":18600.0},{"date":"2021-12-15","close":18450.0},{"date":"2021-12-16","close":18300.0},{"date":"2021-12-17","close":18300.0},{"date":"2021-12-20","close":18000.0},{"date":"2021-12-21","close":17700.0},{"date":"2021-12-22","close":18000.0},{"date":"2021-12-23","close":18050.0},{"date":"2021-12-24","close":18100.0},{"date":"2021-12-27","close":18300.0},{"date":"2021-12-28","close":18150.0},{"date":"2021-12-29","close":18350.0},{"date":"2021-12-30","close":18400.0},{"date":"2022-01-03","close":18600.0},{"date":"2022-01-04","close":18950.0},{"date":"2022-01-05","close":19000.0},{"date":"2022-01-06","close":18750.0},{"date":"2022-01-07","close":18850.0},{"date":"2022-01-10","close":18450.0},{"date":"2022-01-11","close":18050.0},{"date":"2022-01-12","close":18450.0},{"date":"2022-01-13","close":18400.0},{"date":"2022-01-14","close":18200.0},{"date":"2022-01-17","close":17750.0},{"date":"2022-01-18","close":17250.0},{"date":"2022-01-19","close":17150.0},{"date":"2022-01-20","close":17350.0},{"date":"2022-01-21","close":17150.0},{"date":"2022-01-24","close":16550.0},{"date":"2022-01-25","close":15550.0},{"date":"2022-01-26","close":15650.0},{"date":"2022-01-27","close":14650.0},{"date":"2022-01-28","close":15400.0},{"date":"2022-02-03","close":16200.0},{"date":"2022-02-04","close":16300.0},{"date":"2022-02-07","close":16250.0},{"date":"2022-02-08","close":16350.0},{"date":"2022-02-09","close":16600.0},{"date":"2022-02-10","close":16550.0},{"date":"2022-02-11","close":16200.0},{"date":"2022-02-14","close":15350.0},{"date":"2022-02-15","close":15000.0},{"date":"2022-02-16","close":15450.0},{"date":"2022-02-17","close":15900.0},{"date":"2022-02-18","close":16050.0},{"date":"2022-02-21","close":16000.0},{"date":"2022-02-22","close":15600.0},{"date":"2022-02-23","close":15750.0},{"date":"2022-02-24","close":14950.0},{"date":"2022-02-25","close":15600.0},{"date":"2022-02-28","close":15700.0},{"date":"2022-03-02","close":16300.0},{"date":"2022-03-03","close":16250.0},{"date":"2022-03-04","close":16900.0},{"date":"2022-03-07","close":17100.0},{"date":"2022-03-08","close":16300.0},{"date":"2022-03-10","close":16650.0},{"date":"2022-03-11","close":18200.0},{"date":"2022-03-14","close":17750.0},{"date":"2022-03-15","close":18750.0},{"date":"2022-03-16","close":18650.0},{"date":"2022-03-17","close":19050.0},{"date":"2022-03-18","close":18950.0},{"date":"2022-03-21","close":18250.0},{"date":"2022-03-22","close":17950.0},{"date":"2022-03-23","close":18200.0},{"date":"2022-03-24","close":17900.0},{"date":"2022-03-25","close":19550.0},{"date":"2022-03-28","close":20500.0},{"date":"2022-03-29","close":20150.0},{"date":"2022-03-30","close":19500.0},{"date":"2022-03-31","close":19500.0},{"date":"2022-04-01","close":19300.0},{"date":"2022-04-04","close":19850.0},{"date":"2022-04-05","close":19400.0},{"date":"2022-04-06","close":19100.0},{"date":"2022-04-07","close":18450.0},{"date":"2022-04-08","close":18100.0},{"date":"2022-04-11","close":18150.0},{"date":"2022-04-12","close":17950.0},{"date":"2022-04-13","close":18250.0},{"date":"2022-04-14","close":18400.0},{"date":"2022-04-15","close":18700.0},{"date":"2022-04-18","close":18700.0},{"date":"2022-04-19","close":18600.0},{"date":"2022-04-20","close":18350.0},{"date":"2022-04-21","close":18750.0},{"date":"2022-04-22","close":18450.0},{"date":"2022-04-25","close":18650.0},{"date":"2022-04-26","close":19300.0},{"date":"2022-04-27","close":19750.0},{"date":"2022-04-28","close":19600.0},{"date":"2022-04-29","close":20000.0},{"date":"2022-05-02","close":20350.0},{"date":"2022-05-03","close":18650.0},{"date":"2022-05-04","close":18550.0},{"date":"2022-05-06","close":17950.0},{"date":"2022-05-09","close":17100.0},{"date":"2022-05-10","close":17150.0},{"date":"2022-05-11","close":17000.0},{"date":"2022-05-12","close":16400.0},{"date":"2022-05-13","close":16650.0},{"date":"2022-05-16","close":16800.0},{"date":"2022-05-17","close":16950.0},{"date":"2022-05-18","close":17000.0},{"date":"2022-05-19","close":16900.0},{"date":"2022-05-20","close":16850.0},{"date":"2022-05-23","close":16950.0},{"date":"2022-05-24","close":17050.0},{"date":"2022-05-25","close":16950.0},{"date":"2022-05-26","close":18250.0},{"date":"2022-05-27","close":17500.0},{"date":"2022-05-30","close":17400.0},{"date":"2022-05-31","close":17550.0},{"date":"2022-06-02","close":17600.0},{"date":"2022-06-03","close":17800.0},{"date":"2022-06-07","close":19500.0},{"date":"2022-06-08","close":18300.0},{"date":"2022-06-09","close":17750.0},{"date":"2022-06-10","close":18950.0},{"date":"2022-06-13","close":17300.0},{"date":"2022-06-14","close":16800.0},{"date":"2022-06-15","close":15850.0},{"date":"2022-06-16","close":15950.0},{"date":"2022-06-17","close":15950.0},{"date":"2022-06-20","close":14900.0},{"date":"2022-06-21","close":15250.0},{"date":"2022-06-22","close":14250.0},{"date":"2022-06-23","close":13250.0},{"date":"2022-06-24","close":13900.0},{"date":"2022-06-27","close":14900.0},{"date":"2022-06-28","close":15550.0},{"date":"2022-06-29","close":15350.0},{"date":"2022-06-30","close":14800.0},{"date":"2022-07-01","close":14600.0},{"date":"2022-07-04","close":14050.0},{"date":"2022-07-05","close":14600.0},{"date":"2022-07-06","close":14650.0},{"date":"2022-07-07","close":14900.0},{"date":"2022-07-08","close":15300.0},{"date":"2022-07-11","close":15350.0},{"date":"2022-07-12","close":14800.0},{"date":"2022-07-13","close":15000.0},{"date":"2022-07-14","close":15450.0},{"date":"2022-07-15","close":15950.0},{"date":"2022-07-18","close":16050.0},{"date":"2022-07-19","close":16600.0},{"date":"2022-07-20","close":15950.0},{"date":"2022-07-21","close":15950.0},{"date":"2022-07-22","close":15650.0},{"date":"2022-07-25","close":15650.0},{"date":"2022-07-26","close":15750.0},{"date":"2022-07-27","close":15900.0},{"date":"2022-07-28","close":15850.0},{"date":"2022-07-29","close":16000.0},{"date":"2022-08-01","close":16400.0},{"date":"2022-08-02","close":16650.0},{"date":"2022-08-03","close":16800.0},{"date":"2022-08-04","close":16650.0},{"date":"2022-08-05","close":16950.0},{"date":"2022-08-08","close":16850.0},{"date":"2022-08-09","close":16250.0},{"date":"2022-08-10","close":16200.0},{"date":"2022-08-11","close":16500.0},{"date":"2022-08-12","close":16650.0},{"date":"2022-08-16","close":16300.0},{"date":"2022-08-17","close":15850.0},{"date":"2022-08-18","close":15900.0},{"date":"2022-08-19","close":15850.0},{"date":"2022-08-22","close":15100.0},{"date":"2022-08-23","close":15050.0},{"date":"2022-08-24","close":15100.0},{"date":"2022-08-25","close":15150.0},{"date":"2022-08-26","close":15300.0},{"date":"2022-08-29","close":15550.0},{"date":"2022-08-30","close":15400.0},{"date":"2022-08-31","close":15400.0},{"date":"2022-09-01","close":15050.0},{"date":"2022-09-02","close":15000.0},{"date":"2022-09-05","close":14900.0},{"date":"2022-09-06","close":15150.0},{"date":"2022-09-07","close":14700.0},{"date":"2022-09-08","close":14700.0},{"date":"2022-09-13","close":14900.0},{"date":"2022-09-14","close":14750.0},{"date":"2022-09-15","close":14750.0},{"date":"2022-09-16","close":14450.0},{"date":"2022-09-19","close":13950.0},{"date":"2022-09-20","close":14150.0},{"date":"2022-09-21","close":14000.0},{"date":"2022-09-22","close":13800.0},{"date":"2022-09-23","close":13600.0},{"date":"2022-09-26","close":12450.0},{"date":"2022-09-27","close":12250.0},{"date":"2022-09-28","close":11850.0},{"date":"2022-09-29","close":11900.0},{"date":"2022-09-30","close":11900.0},{"date":"2022-10-04","close":12550.0},{"date":"2022-10-05","close":12350.0},{"date":"2022-10-06","close":12750.0},{"date":"2022-10-07","close":12600.0},{"date":"2022-10-11","close":12150.0},{"date":"2022-10-12","close":12000.0},{"date":"2022-10-13","close":11300.0},{"date":"2022-10-14","close":11850.0},{"date":"2022-10-17","close":12200.0},{"date":"2022-10-18","close":12500.0},{"date":"2022-10-19","close":12300.0},{"date":"2022-10-20","close":12400.0},{"date":"2022-10-21","close":12300.0},{"date":"2022-10-24","close":12750.0},{"date":"2022-10-25","close":12600.0},{"date":"2022-10-26","close":12550.0},{"date":"2022-10-27","close":12700.0},{"date":"2022-10-28","close":12400.0},{"date":"2022-10-31","close":12500.0},{"date":"2022-11-01","close":12800.0},{"date":"2022-11-02","close":12950.0},{"date":"2022-11-03","close":13300.0},{"date":"2022-11-04","close":17250.0},{"date":"2022-11-07","close":17600.0},{"date":"2022-11-08","close":17650.0},{"date":"2022-11-09","close":17300.0},{"date":"2022-11-10","close":18000.0},{"date":"2022-11-11","close":18400.0},{"date":"2022-11-14","close":19100.0},{"date":"2022-11-15","close":18250.0},{"date":"2022-11-16","close":18050.0},{"date":"2022-11-17","close":16950.0},{"date":"2022-11-18","close":16400.0},{"date":"2022-11-21","close":16200.0},{"date":"2022-11-22","close":16400.0},{"date":"2022-11-23","close":16600.0},{"date":"2022-11-24","close":16750.0},{"date":"2022-11-25","close":17300.0},{"date":"2022-11-28","close":17150.0},{"date":"2022-11-29","close":17000.0},{"date":"2022-11-30","close":16700.0},{"date":"2022-12-01","close":17400.0},{"date":"2022-12-02","close":17350.0},{"date":"2022-12-05","close":17650.0},{"date":"2022-12-06","close":16950.0},{"date":"2022-12-07","close":16800.0},{"date":"2022-12-08","close":16550.0},{"date":"2022-12-09","close":17600.0},{"date":"2022-12-12","close":16800.0},{"date":"2022-12-13","close":17050.0},{"date":"2022-12-14","close":17300.0},{"date":"2022-12-15","close":17400.0},{"date":"2022-12-16","close":17100.0},{"date":"2022-12-19","close":16650.0},{"date":"2022-12-20","close":16100.0},{"date":"2022-12-21","close":16150.0},{"date":"2022-12-22","close":16550.0},{"date":"2022-12-23","close":16350.0},{"date":"2022-12-26","close":15350.0},{"date":"2022-12-27","close":15850.0},{"date":"2022-12-28","close":15700.0},{"date":"2022-12-29","close":14900.0},{"date":"2023-01-02","close":15050.0},{"date":"2023-01-03","close":14650.0},{"date":"2023-01-04","close":15250.0},{"date":"2023-01-05","close":15600.0},{"date":"2023-01-06","close":15700.0},{"date":"2023-01-09","close":15650.0},{"date":"2023-01-10","close":15700.0},{"date":"2023-01-11","close":15700.0},{"date":"2023-01-12","close":16050.0},{"date":"2023-01-13","close":16150.0},{"date":"2023-01-16","close":16100.0},{"date":"2023-01-17","close":15600.0},{"date":"2023-01-18","close":15200.0},{"date":"2023-01-19","close":15150.0},{"date":"2023-01-20","close":15050.0},{"date":"2023-01-25","close":15250.0},{"date":"2023-01-26","close":15800.0},{"date":"2023-01-27","close":15860.0},{"date":"2023-01-30","close":16040.0},{"date":"2023-01-31","close":16120.0},{"date":"2023-02-01","close":16010.0},{"date":"2023-02-02","close":16100.0},{"date":"2023-02-03","close":15960.0},{"date":"2023-02-06","close":15960.0},{"date":"2023-02-07","close":15870.0},{"date":"2023-02-08","close":15870.0},{"date":"2023-02-09","close":15780.0},{"date":"2023-02-10","close":15490.0},{"date":"2023-02-13","close":15610.0},{"date":"2023-02-14","close":15780.0},{"date":"2023-02-15","close":15570.0},{"date":"2023-02-16","close":15700.0},{"date":"2023-02-17","close":15600.0},{"date":"2023-02-20","close":15670.0},{"date":"2023-02-21","close":15680.0},{"date":"2023-02-22","close":15710.0},{"date":"2023-02-23","close":16280.0},{"date":"2023-02-24","close":15620.0},{"date":"2023-02-27","close":15400.0},{"date":"2023-02-28","close":15980.0},{"date":"2023-03-02","close":15860.0},{"date":"2023-03-03","close":16050.0},{"date":"2023-03-06","close":15920.0},{"date":"2023-03-07","close":15800.0},{"date":"2023-03-08","close":15470.0},{"date":"2023-03-09","close":15430.0},{"date":"2023-03-10","close":15090.0},{"date":"2023-03-13","close":14660.0},{"date":"2023-03-14","close":13980.0},{"date":"2023-03-15","close":14310.0},{"date":"2023-03-16","close":14310.0},{"date":"2023-03-17","close":14510.0},{"date":"2023-03-20","close":14580.0},{"date":"2023-03-21","close":14580.0},{"date":"2023-03-22","close":14370.0},{"date":"2023-03-23","close":14130.0},{"date":"2023-03-24","close":14350.0},{"date":"2023-03-27","close":14050.0},{"date":"2023-03-28","close":14130.0},{"date":"2023-03-29","close":14220.0},{"date":"2023-03-30","close":14340.0},{"date":"2023-03-31","close":14200.0},{"date":"2023-04-03","close":14730.0},{"date":"2023-04-04","close":14840.0},{"date":"2023-04-05","close":14880.0},{"date":"2023-04-06","close":14900.0},{"date":"2023-04-07","close":14650.0},{"date":"2023-04-10","close":14400.0},{"date":"2023-04-11","close":14480.0},{"date":"2023-04-12","close":14220.0},{"date":"2023-04-13","close":14170.0},{"date":"2023-04-14","close":14240.0},{"date":"2023-04-17","close":14650.0},{"date":"2023-04-18","close":14320.0},{"date":"2023-04-19","close":14480.0},{"date":"2023-04-20","close":14310.0},{"date":"2023-04-21","close":14170.0},{"date":"2023-04-24","close":14040.0},{"date":"2023-04-25","close":13850.0},{"date":"2023-04-26","close":13740.0},{"date":"2023-04-27","close":13740.0},{"date":"2023-04-28","close":13660.0},{"date":"2023-05-02","close":14000.0},{"date":"2023-05-03","close":14040.0},{"date":"2023-05-04","close":13960.0},{"date":"2023-05-08","close":14090.0},{"date":"2023-05-09","close":14080.0},{"date":"2023-05-10","close":14120.0},{"date":"2023-05-11","close":14150.0},{"date":"2023-05-12","close":14170.0},{"date":"2023-05-15","close":14040.0},{"date":"2023-05-16","close":13930.0},{"date":"2023-05-17","close":13940.0},{"date":"2023-05-18","close":14000.0},{"date":"2023-05-19","close":14220.0},{"date":"2023-05-22","close":14220.0},{"date":"2023-05-23","close":14220.0},{"date":"2023-05-24","close":14570.0},{"date":"2023-05-25","close":14430.0},{"date":"2023-05-26","close":14190.0},{"date":"2023-05-30","close":14230.0},{"date":"2023-05-31","close":14320.0},{"date":"2023-06-01","close":14300.0},{"date":"2023-06-02","close":14350.0},{"date":"2023-06-05","close":14350.0},{"date":"2023-06-07","close":14370.0},{"date":"2023-06-08","close":14380.0},{"date":"2023-06-09","close":14470.0},{"date":"2023-06-12","close":14470.0},{"date":"2023-06-13","close":14470.0},{"date":"2023-06-14","close":14300.0},{"date":"2023-06-15","close":14300.0},{"date":"2023-06-16","close":14500.0},{"date":"2023-06-19","close":14740.0},{"date":"2023-06-20","close":14870.0},{"date":"2023-06-21","close":15200.0},{"date":"2023-06-22","close":15220.0},{"date":"2023-06-23","close":15210.0},{"date":"2023-06-26","close":15070.0},{"date":"2023-06-27","close":15140.0},{"date":"2023-06-28","close":15210.0},{"date":"2023-06-29","close":15280.0},{"date":"2023-06-30","close":15380.0},{"date":"2023-07-03","close":15150.0},{"date":"2023-07-04","close":15090.0},{"date":"2023-07-05","close":14830.0},{"date":"2023-07-06","close":14640.0},{"date":"2023-07-07","close":14600.0},{"date":"2023-07-10","close":14580.0},{"date":"2023-07-11","close":14590.0},{"date":"2023-07-12","close":14750.0},{"date":"2023-07-13","close":14770.0},{"date":"2023-07-14","close":14780.0},{"date":"2023-07-17","close":14750.0},{"date":"2023-07-18","close":14460.0},{"date":"2023-07-19","close":14020.0},{"date":"2023-07-20","close":14010.0},{"date":"2023-07-21","close":13940.0},{"date":"2023-07-24","close":13400.0},{"date":"2023-07-25","close":13080.0},{"date":"2023-07-26","close":12200.0},{"date":"2023-07-27","close":12590.0},{"date":"2023-07-28","close":12810.0},{"date":"2023-07-31","close":12990.0},{"date":"2023-08-01","close":13140.0},{"date":"2023-08-02","close":13390.0},{"date":"2023-08-03","close":13210.0},{"date":"2023-08-04","close":13350.0},{"date":"2023-08-07","close":13210.0},{"date":"2023-08-08","close":12940.0},{"date":"2023-08-09","close":13140.0},{"date":"2023-08-10","close":13320.0},{"date":"2023-08-11","close":13250.0},{"date":"2023-08-14","close":13270.0},{"date":"2023-08-16","close":13090.0},{"date":"2023-08-17","close":12930.0},{"date":"2023-08-18","close":12930.0},{"date":"2023-08-21","close":14800.0},{"date":"2023-08-22","close":14650.0},{"date":"2023-08-23","close":15100.0},{"date":"2023-08-24","close":15190.0},{"date":"2023-08-25","close":15000.0},{"date":"2023-08-28","close":15220.0},{"date":"2023-08-29","close":15210.0},{"date":"2023-08-30","close":15650.0},{"date":"2023-08-31","close":15310.0},{"date":"2023-09-01","close":15050.0},{"date":"2023-09-04","close":14850.0},{"date":"2023-09-05","close":14950.0},{"date":"2023-09-06","close":14960.0},{"date":"2023-09-07","close":14880.0},{"date":"2023-09-08","close":15030.0},{"date":"2023-09-11","close":14750.0},{"date":"2023-09-12","close":14700.0},{"date":"2023-09-13","close":14700.0},{"date":"2023-09-14","close":14670.0},{"date":"2023-09-15","close":14830.0},{"date":"2023-09-18","close":14830.0},{"date":"2023-09-19","close":15000.0},{"date":"2023-09-20","close":14890.0},{"date":"2023-09-21","close":15170.0},{"date":"2023-09-22","close":15010.0},{"date":"2023-09-25","close":15200.0},{"date":"2023-09-26","close":15230.0},{"date":"2023-09-27","close":14020.0},{"date":"2023-10-04","close":13340.0},{"date":"2023-10-05","close":13440.0},{"date":"2023-10-06","close":13730.0},{"date":"2023-10-10","close":13970.0},{"date":"2023-10-11","close":14030.0},{"date":"2023-10-12","close":14220.0},{"date":"2023-10-13","close":14030.0},{"date":"2023-10-16","close":13700.0},{"date":"2023-10-17","close":13900.0},{"date":"2023-10-18","close":13880.0},{"date":"2023-10-19","close":13530.0},{"date":"2023-10-20","close":13600.0},{"date":"2023-10-23","close":13400.0},{"date":"2023-10-24","close":13620.0},{"date":"2023-10-25","close":13410.0},{"date":"2023-10-26","close":13000.0},{"date":"2023-10-27","close":13020.0},{"date":"2023-10-30","close":13250.0},{"date":"2023-10-31","close":13100.0},{"date":"2023-11-01","close":13170.0},{"date":"2023-11-02","close":13360.0},{"date":"2023-11-03","close":13580.0},{"date":"2023-11-06","close":13620.0},{"date":"2023-11-07","close":13530.0},{"date":"2023-11-08","close":13460.0},{"date":"2023-11-09","close":13330.0},{"date":"2023-11-10","close":13140.0},{"date":"2023-11-13","close":13300.0},{"date":"2023-11-14","close":13550.0},{"date":"2023-11-15","close":13550.0},{"date":"2023-11-16","close":13570.0},{"date":"2023-11-17","close":13560.0},{"date":"2023-11-20","close":14110.0},{"date":"2023-11-21","close":14160.0},{"date":"2023-11-22","close":14040.0},{"date":"2023-11-23","close":13980.0},{"date":"2023-11-24","close":13990.0},{"date":"2023-11-27","close":14000.0},{"date":"2023-11-28","close":13900.0},{"date":"2023-11-29","close":14070.0},{"date":"2023-11-30","close":14600.0},{"date":"2023-12-01","close":14400.0},{"date":"2023-12-04","close":14390.0},{"date":"2023-12-05","close":14670.0},{"date":"2023-12-06","close":14530.0},{"date":"2023-12-07","close":15100.0},{"date":"2023-12-08","close":15170.0},{"date":"2023-12-11","close":15080.0},{"date":"2023-12-12","close":14970.0},{"date":"2023-12-13","close":14750.0},{"date":"2023-12-14","close":14660.0},{"date":"2023-12-15","close":14570.0},{"date":"2023-12-18","close":14660.0},{"date":"2023-12-19","close":14670.0},{"date":"2023-12-20","close":14700.0},{"date":"2023-12-21","close":14260.0},{"date":"2023-12-22","close":14270.0},{"date":"2023-12-26","close":14060.0},{"date":"2023-12-27","close":13900.0},{"date":"2023-12-28","close":13930.0},{"date":"2024-01-02","close":14160.0},{"date":"2024-01-03","close":14070.0},{"date":"2024-01-04","close":13730.0},{"date":"2024-01-05","close":13740.0},{"date":"2024-01-08","close":13770.0},{"date":"2024-01-09","close":13840.0},{"date":"2024-01-10","close":13760.0},{"date":"2024-01-11","close":13690.0},{"date":"2024-01-12","close":13600.0},{"date":"2024-01-15","close":13500.0},{"date":"2024-01-16","close":13520.0},{"date":"2024-01-17","close":12960.0},{"date":"2024-01-18","close":13030.0},{"date":"2024-01-19","close":13170.0},{"date":"2024-01-22","close":13190.0},{"date":"2024-01-23","close":13090.0},{"date":"2024-01-24","close":13010.0},{"date":"2024-01-25","close":12910.0},{"date":"2024-01-26","close":13120.0},{"date":"2024-01-29","close":13070.0},{"date":"2024-01-30","close":12930.0},{"date":"2024-01-31","close":12890.0},{"date":"2024-02-01","close":12890.0},{"date":"2024-02-02","close":12920.0},{"date":"2024-02-05","close":12920.0},{"date":"2024-02-06","close":12880.0},{"date":"2024-02-07","close":12880.0},{"date":"2024-02-08","close":12950.0},{"date":"2024-02-13","close":12950.0},{"date":"2024-02-14","close":12980.0},{"date":"2024-02-15","close":13020.0},{"date":"2024-02-16","close":13010.0},{"date":"2024-02-19","close":13010.0},{"date":"2024-02-20","close":13040.0},{"date":"2024-02-21","close":13000.0},{"date":"2024-02-22","close":12900.0},{"date":"2024-02-23","close":12920.0},{"date":"2024-02-26","close":12890.0},{"date":"2024-02-27","close":12750.0},{"date":"2024-02-28","close":12890.0},{"date":"2024-02-29","close":12890.0},{"date":"2024-03-04","close":12890.0},{"date":"2024-03-05","close":12590.0},{"date":"2024-03-06","close":12300.0},{"date":"2024-03-07","close":12160.0},{"date":"2024-03-08","close":12400.0},{"date":"2024-03-11","close":12510.0},{"date":"2024-03-12","close":12300.0},{"date":"2024-03-13","close":12050.0},{"date":"2024-03-14","close":12080.0},{"date":"2024-03-15","close":12070.0},{"date":"2024-03-18","close":12000.0},{"date":"2024-03-19","close":12200.0},{"date":"2024-03-20","close":12170.0},{"date":"2024-03-21","close":12150.0},{"date":"2024-03-22","close":12090.0},{"date":"2024-03-25","close":12030.0},{"date":"2024-03-26","close":12220.0},{"date":"2024-03-27","close":12190.0},{"date":"2024-03-28","close":11990.0},{"date":"2024-03-29","close":11990.0},{"date":"2024-04-01","close":11980.0},{"date":"2024-04-02","close":11870.0},{"date":"2024-04-03","close":11890.0},{"date":"2024-04-04","close":11780.0},{"date":"2024-04-05","close":11730.0},{"date":"2024-04-08","close":11750.0},{"date":"2024-04-09","close":11520.0},{"date":"2024-04-11","close":11430.0},{"date":"2024-04-12","close":11450.0},{"date":"2024-04-15","close":11420.0},{"date":"2024-04-16","close":11160.0},{"date":"2024-04-17","close":11050.0},{"date":"2024-04-18","close":11100.0},{"date":"2024-04-19","close":11160.0},{"date":"2024-04-22","close":11230.0},{"date":"2024-04-23","close":11470.0},{"date":"2024-04-24","close":11470.0},{"date":"2024-04-25","close":11500.0},{"date":"2024-04-26","close":11600.0},{"date":"2024-04-29","close":11600.0},{"date":"2024-04-30","close":11570.0},{"date":"2024-05-02","close":11600.0},{"date":"2024-05-03","close":11560.0},{"date":"2024-05-07","close":11550.0},{"date":"2024-05-08","close":11550.0},{"date":"2024-05-09","close":11600.0},{"date":"2024-05-10","close":11600.0},{"date":"2024-05-13","close":11700.0},{"date":"2024-05-14","close":11990.0},{"date":"2024-05-16","close":11970.0},{"date":"2024-05-17","close":11970.0},{"date":"2024-05-20","close":11770.0},{"date":"2024-05-21","close":11770.0},{"date":"2024-05-22","close":11750.0},{"date":"2024-05-23","close":11800.0},{"date":"2024-05-24","close":11840.0},{"date":"2024-05-27","close":11790.0},{"date":"2024-05-28","close":11820.0},{"date":"2024-05-29","close":11970.0},{"date":"2024-05-30","close":11880.0},{"date":"2024-05-31","close":11900.0},{"date":"2024-06-03","close":11680.0},{"date":"2024-06-04","close":11740.0},{"date":"2024-06-05","close":11670.0},{"date":"2024-06-07","close":11620.0},{"date":"2024-06-10","close":11540.0},{"date":"2024-06-11","close":11390.0},{"date":"2024-06-12","close":11390.0},{"date":"2024-06-13","close":11370.0},{"date":"2024-06-14","close":11350.0},{"date":"2024-06-17","close":11240.0},{"date":"2024-06-18","close":11290.0},{"date":"2024-06-19","close":11260.0},{"date":"2024-06-20","close":11150.0},{"date":"2024-06-21","close":11060.0},{"date":"2024-06-24","close":10890.0},{"date":"2024-06-25","close":10710.0},{"date":"2024-06-26","close":10640.0},{"date":"2024-06-27","close":11000.0},{"date":"2024-06-28","close":10800.0},{"date":"2024-07-01","close":10890.0},{"date":"2024-07-02","close":11430.0},{"date":"2024-07-03","close":11390.0},{"date":"2024-07-04","close":11300.0},{"date":"2024-07-05","close":11340.0},{"date":"2024-07-08","close":11270.0},{"date":"2024-07-09","close":11340.0},{"date":"2024-07-10","close":11230.0},{"date":"2024-07-11","close":11150.0},{"date":"2024-07-12","close":11150.0},{"date":"2024-07-15","close":11430.0},{"date":"2024-07-16","close":11510.0},{"date":"2024-07-17","close":11570.0},{"date":"2024-07-18","close":11500.0},{"date":"2024-07-19","close":11600.0},{"date":"2024-07-22","close":11320.0},{"date":"2024-07-23","close":11360.0},{"date":"2024-07-24","close":11440.0},{"date":"2024-07-25","close":11420.0},{"date":"2024-07-26","close":11410.0},{"date":"2024-07-29","close":11400.0},{"date":"2024-07-30","close":11370.0},{"date":"2024-07-31","close":11350.0},{"date":"2024-08-01","close":11520.0},{"date":"2024-08-02","close":11460.0},{"date":"2024-08-05","close":10450.0},{"date":"2024-08-06","close":10670.0},{"date":"2024-08-07","close":10760.0},{"date":"2024-08-08","close":10650.0},{"date":"2024-08-09","close":13840.0},{"date":"2024-08-12","close":15270.0},{"date":"2024-08-13","close":15750.0},{"date":"2024-08-14","close":15750.0},{"date":"2024-08-16","close":16400.0},{"date":"2024-08-19","close":17380.0},{"date":"2024-08-20","close":17700.0},{"date":"2024-08-21","close":18390.0},{"date":"2024-08-22","close":18200.0},{"date":"2024-08-23","close":18050.0},{"date":"2024-08-26","close":17420.0},{"date":"2024-08-27","close":18360.0},{"date":"2024-08-28","close":18570.0},{"date":"2024-08-29","close":17610.0},{"date":"2024-08-30","close":17640.0},{"date":"2024-09-02","close":16910.0},{"date":"2024-09-03","close":16700.0},{"date":"2024-09-04","close":16590.0},{"date":"2024-09-05","close":17100.0},{"date":"2024-09-06","close":17100.0},{"date":"2024-09-09","close":17310.0},{"date":"2024-09-10","close":16910.0},{"date":"2024-09-11","close":17130.0},{"date":"2024-09-12","close":18070.0},{"date":"2024-09-13","close":17870.0},{"date":"2024-09-19","close":18500.0},{"date":"2024-09-20","close":17950.0},{"date":"2024-09-23","close":18000.0},{"date":"2024-09-24","close":17910.0},{"date":"2024-09-25","close":17980.0},{"date":"2024-09-26","close":18320.0},{"date":"2024-09-27","close":18100.0},{"date":"2024-09-30","close":18490.0},{"date":"2024-10-02","close":17530.0},{"date":"2024-10-04","close":17400.0},{"date":"2024-10-07","close":17890.0},{"date":"2024-10-08","close":18050.0},{"date":"2024-10-10","close":18180.0},{"date":"2024-10-11","close":18520.0},{"date":"2024-10-14","close":18120.0},{"date":"2024-10-15","close":18600.0},{"date":"2024-10-16","close":18710.0},{"date":"2024-10-17","close":18840.0},{"date":"2024-10-18","close":18180.0},{"date":"2024-10-21","close":18880.0},{"date":"2024-10-22","close":18520.0},{"date":"2024-10-23","close":18700.0},{"date":"2024-10-24","close":18740.0},{"date":"2024-10-25","close":18450.0},{"date":"2024-10-28","close":19550.0},{"date":"2024-10-29","close":20850.0},{"date":"2024-10-30","close":21600.0},{"date":"2024-10-31","close":20500.0},{"date":"2024-11-01","close":20500.0},{"date":"2024-11-04","close":20450.0},{"date":"2024-11-05","close":21050.0},{"date":"2024-11-06","close":21050.0},{"date":"2024-11-07","close":21300.0},{"date":"2024-11-08","close":20950.0},{"date":"2024-11-11","close":18380.0},{"date":"2024-11-12","close":17660.0},{"date":"2024-11-13","close":17510.0},{"date":"2024-11-14","close":17020.0},{"date":"2024-11-15","close":21200.0},{"date":"2024-11-18","close":20700.0},{"date":"2024-11-19","close":19940.0},{"date":"2024-11-20","close":19150.0},{"date":"2024-11-21","close":22400.0},{"date":"2024-11-22","close":22350.0},{"date":"2024-11-25","close":17100.0},{"date":"2024-11-26","close":18340.0},{"date":"2024-11-27","close":18880.0},{"date":"2024-11-28","close":19390.0},{"date":"2024-11-29","close":19470.0},{"date":"2024-12-02","close":19170.0},{"date":"2024-12-03","close":19050.0},{"date":"2024-12-04","close":21750.0},{"date":"2024-12-05","close":21450.0},{"date":"2024-12-06","close":17180.0},{"date":"2024-12-09","close":17030.0},{"date":"2024-12-10","close":18510.0},{"date":"2024-12-11","close":22500.0},{"date":"2024-12-12","close":23750.0},{"date":"2024-12-13","close":22450.0},{"date":"2024-12-16","close":20900.0},{"date":"2024-12-17","close":21500.0},{"date":"2024-12-18","close":20600.0},{"date":"2024-12-19","close":20800.0},{"date":"2024-12-20","close":18570.0},{"date":"2024-12-23","close":17900.0},{"date":"2024-12-24","close":17500.0},{"date":"2024-12-26","close":17240.0},{"date":"2024-12-27","close":16080.0},{"date":"2024-12-30","close":15530.0},{"date":"2025-01-02","close":16090.0},{"date":"2025-01-03","close":16570.0},{"date":"2025-01-06","close":15840.0},{"date":"2025-01-07","close":15870.0},{"date":"2025-01-08","close":15530.0},{"date":"2025-01-09","close":15870.0},{"date":"2025-01-10","close":15830.0},{"date":"2025-01-13","close":15900.0},{"date":"2025-01-14","close":16090.0},{"date":"2025-01-15","close":17000.0},{"date":"2025-01-16","close":16740.0},{"date":"2025-01-17","close":17220.0},{"date":"2025-01-20","close":16700.0},{"date":"2025-01-21","close":18070.0},{"date":"2025-01-22","close":17720.0},{"date":"2025-01-23","close":17090.0},{"date":"2025-01-24","close":18700.0},{"date":"2025-01-31","close":19100.0},{"date":"2025-02-03","close":17940.0},{"date":"2025-02-04","close":18020.0},{"date":"2025-02-05","close":18770.0},{"date":"2025-02-06","close":18250.0},{"date":"2025-02-07","close":18350.0},{"date":"2025-02-10","close":17560.0},{"date":"2025-02-11","close":17360.0},{"date":"2025-02-12","close":17160.0},{"date":"2025-02-13","close":17390.0},{"date":"2025-02-14","close":17210.0},{"date":"2025-02-17","close":17500.0},{"date":"2025-02-18","close":17190.0},{"date":"2025-02-19","close":17300.0},{"date":"2025-02-20","close":17090.0},{"date":"2025-02-21","close":17060.0},{"date":"2025-02-24","close":16980.0},{"date":"2025-02-25","close":16820.0},{"date":"2025-02-26","close":16900.0},{"date":"2025-02-27","close":16200.0},{"date":"2025-02-28","close":15830.0},{"date":"2025-03-04","close":15310.0},{"date":"2025-03-05","close":15680.0},{"date":"2025-03-06","close":15560.0},{"date":"2025-03-07","close":15880.0},{"date":"2025-03-10","close":15740.0},{"date":"2025-03-11","close":15800.0},{"date":"2025-03-12","close":16100.0},{"date":"2025-03-13","close":16180.0},{"date":"2025-03-14","close":16290.0},{"date":"2025-03-17","close":16960.0},{"date":"2025-03-18","close":16790.0},{"date":"2025-03-19","close":17630.0},{"date":"2025-03-20","close":17260.0},{"date":"2025-03-21","close":16920.0},{"date":"2025-03-24","close":17600.0},{"date":"2025-03-25","close":17900.0},{"date":"2025-03-26","close":13350.0},{"date":"2025-03-27","close":13980.0},{"date":"2025-03-28","close":13370.0},{"date":"2025-03-31","close":13190.0},{"date":"2025-04-01","close":14030.0},{"date":"2025-04-02","close":13490.0},{"date":"2025-04-03","close":13480.0},{"date":"2025-04-04","close":14520.0},{"date":"2025-04-07","close":14120.0},{"date":"2025-04-08","close":16170.0},{"date":"2025-04-09","close":14800.0},{"date":"2025-04-10","close":15080.0},{"date":"2025-04-11","close":13980.0},{"date":"2025-04-14","close":13990.0},{"date":"2025-04-15","close":13970.0},{"date":"2025-04-16","close":13140.0},{"date":"2025-04-17","close":13510.0},{"date":"2025-04-18","close":13490.0},{"date":"2025-04-21","close":12410.0},{"date":"2025-04-22","close":12620.0},{"date":"2025-04-23","close":13420.0},{"date":"2025-04-24","close":13330.0},{"date":"2025-04-25","close":13320.0},{"date":"2025-04-28","close":13360.0},{"date":"2025-04-29","close":14070.0},{"date":"2025-04-30","close":13150.0},{"date":"2025-05-02","close":13630.0},{"date":"2025-05-07","close":13170.0},{"date":"2025-05-08","close":12940.0},{"date":"2025-05-09","close":12890.0},{"date":"2025-05-12","close":13090.0},{"date":"2025-05-13","close":13100.0},{"date":"2025-05-14","close":13230.0},{"date":"2025-05-15","close":13080.0},{"date":"2025-05-16","close":12920.0},{"date":"2025-05-19","close":12750.0},{"date":"2025-05-20","close":12820.0},{"date":"2025-05-21","close":12850.0},{"date":"2025-05-22","close":13000.0},{"date":"2025-05-23","close":12980.0},{"date":"2025-05-26","close":13090.0},{"date":"2025-05-27","close":13020.0},{"date":"2025-05-28","close":13210.0},{"date":"2025-05-29","close":13570.0},{"date":"2025-05-30","close":13420.0},{"date":"2025-06-02","close":13570.0},{"date":"2025-06-04","close":13690.0},{"date":"2025-06-05","close":13890.0},{"date":"2025-06-09","close":14040.0},{"date":"2025-06-10","close":14200.0},{"date":"2025-06-11","close":14140.0},{"date":"2025-06-12","close":14030.0},{"date":"2025-06-13","close":13780.0},{"date":"2025-06-16","close":13780.0},{"date":"2025-06-17","close":13710.0},{"date":"2025-06-18","close":13850.0},{"date":"2025-06-19","close":14200.0},{"date":"2025-06-20","close":14020.0},{"date":"2025-06-23","close":13420.0},{"date":"2025-06-24","close":13790.0},{"date":"2025-06-25","close":13860.0},{"date":"2025-06-26","close":13390.0},{"date":"2025-06-27","close":13430.0},{"date":"2025-06-30","close":13280.0},{"date":"2025-07-01","close":13320.0},{"date":"2025-07-02","close":13420.0},{"date":"2025-07-03","close":13440.0},{"date":"2025-07-04","close":13190.0},{"date":"2025-07-07","close":13190.0},{"date":"2025-07-08","close":13150.0},{"date":"2025-07-09","close":13260.0},{"date":"2025-07-10","close":13260.0},{"date":"2025-07-11","close":13210.0},{"date":"2025-07-14","close":13200.0},{"date":"2025-07-15","close":13190.0},{"date":"2025-07-16","close":13040.0},{"date":"2025-07-17","close":13070.0},{"date":"2025-07-18","close":13120.0},{"date":"2025-07-21","close":13240.0},{"date":"2025-07-22","close":12990.0},{"date":"2025-07-23","close":13000.0},{"date":"2025-07-24","close":12870.0},{"date":"2025-07-25","close":12860.0},{"date":"2025-07-28","close":12750.0},{"date":"2025-07-29","close":12850.0},{"date":"2025-07-30","close":12800.0},{"date":"2025-07-31","close":12800.0},{"date":"2025-08-01","close":12610.0},{"date":"2025-08-04","close":12830.0},{"date":"2025-08-05","close":12950.0},{"date":"2025-08-06","close":13130.0},{"date":"2025-08-07","close":13220.0},{"date":"2025-08-08","close":13290.0},{"date":"2025-08-11","close":13300.0},{"date":"2025-08-12","close":13190.0},{"date":"2025-08-13","close":13150.0},{"date":"2025-08-14","close":12930.0},{"date":"2025-08-18","close":12930.0},{"date":"2025-08-19","close":12940.0},{"date":"2025-08-20","close":12980.0},{"date":"2025-08-21","close":12990.0},{"date":"2025-08-22","close":12970.0},{"date":"2025-08-25","close":12970.0},{"date":"2025-08-26","close":13090.0},{"date":"2025-08-27","close":12990.0},{"date":"2025-08-28","close":12890.0},{"date":"2025-08-29","close":12850.0},{"date":"2025-09-01","close":12630.0},{"date":"2025-09-02","close":12670.0},{"date":"2025-09-03","close":12650.0},{"date":"2025-09-04","close":12710.0},{"date":"2025-09-05","close":12770.0},{"date":"2025-09-08","close":12890.0},{"date":"2025-09-09","close":12990.0},{"date":"2025-09-10","close":12970.0},{"date":"2025-09-11","close":13000.0},{"date":"2025-09-12","close":13090.0},{"date":"2025-09-15","close":13090.0},{"date":"2025-09-16","close":12910.0},{"date":"2025-09-17","close":12930.0},{"date":"2025-09-18","close":13050.0},{"date":"2025-09-19","close":13150.0},{"date":"2025-09-22","close":13010.0},{"date":"2025-09-23","close":12950.0},{"date":"2025-09-24","close":12950.0},{"date":"2025-09-25","close":12970.0},{"date":"2025-09-26","close":12890.0},{"date":"2025-09-29","close":12950.0},{"date":"2025-09-30","close":12830.0},{"date":"2025-10-01","close":12830.0},{"date":"2025-10-02","close":12950.0},{"date":"2025-10-10","close":13090.0},{"date":"2025-10-13","close":13220.0},{"date":"2025-10-14","close":13250.0},{"date":"2025-10-15","close":13900.0},{"date":"2025-10-16","close":13550.0},{"date":"2025-10-17","close":13300.0},{"date":"2025-10-20","close":13340.0},{"date":"2025-10-21","close":13190.0},{"date":"2025-10-22","close":13230.0},{"date":"2025-10-23","close":13280.0},{"date":"2025-10-24","close":13110.0},{"date":"2025-10-27","close":13210.0},{"date":"2025-10-28","close":13210.0},{"date":"2025-10-29","close":12960.0},{"date":"2025-10-30","close":12900.0},{"date":"2025-10-31","close":12890.0},{"date":"2025-11-03","close":12600.0},{"date":"2025-11-04","close":12790.0},{"date":"2025-11-05","close":12510.0},{"date":"2025-11-06","close":12260.0},{"date":"2025-11-07","close":12030.0},{"date":"2025-11-10","close":12300.0},{"date":"2025-11-11","close":12180.0},{"date":"2025-11-12","close":12330.0},{"date":"2025-11-13","close":12380.0},{"date":"2025-11-14","close":12310.0},{"date":"2025-11-17","close":12180.0},{"date":"2025-11-18","close":11930.0},{"date":"2025-11-19","close":11880.0},{"date":"2025-11-20","close":12010.0},{"date":"2025-11-21","close":12020.0},{"date":"2025-11-24","close":12020.0},{"date":"2025-11-25","close":12040.0},{"date":"2025-11-26","close":12090.0},{"date":"2025-11-27","close":12120.0},{"date":"2025-11-28","close":12400.0},{"date":"2025-12-01","close":12500.0},{"date":"2025-12-02","close":12580.0},{"date":"2025-12-03","close":12480.0},{"date":"2025-12-04","close":12430.0},{"date":"2025-12-05","close":12600.0},{"date":"2025-12-08","close":12520.0},{"date":"2025-12-09","close":12570.0},{"date":"2025-12-10","close":12540.0},{"date":"2025-12-11","close":12580.0},{"date":"2025-12-12","close":12740.0},{"date":"2025-12-15","close":12800.0},{"date":"2025-12-16","close":12470.0},{"date":"2025-12-17","close":12700.0},{"date":"2025-12-18","close":12880.0},{"date":"2025-12-19","close":13060.0},{"date":"2025-12-22","close":13280.0},{"date":"2025-12-23","close":13130.0},{"date":"2025-12-24","close":13290.0},{"date":"2025-12-26","close":13100.0},{"date":"2025-12-29","close":13100.0},{"date":"2025-12-30","close":13110.0},{"date":"2026-01-02","close":13100.0},{"date":"2026-01-05","close":12800.0},{"date":"2026-01-06","close":12950.0},{"date":"2026-01-07","close":12880.0},{"date":"2026-01-08","close":12640.0},{"date":"2026-01-09","close":12780.0},{"date":"2026-01-12","close":12760.0},{"date":"2026-01-13","close":12660.0},{"date":"2026-01-14","close":12700.0},{"date":"2026-01-15","close":12590.0},{"date":"2026-01-16","close":12570.0},{"date":"2026-01-19","close":12700.0},{"date":"2026-01-20","close":12880.0},{"date":"2026-01-21","close":12870.0},{"date":"2026-01-22","close":12960.0},{"date":"2026-01-23","close":13300.0},{"date":"2026-01-26","close":13230.0},{"date":"2026-01-27","close":13080.0},{"date":"2026-01-28","close":13050.0},{"date":"2026-01-29","close":13010.0},{"date":"2026-01-30","close":13180.0},{"date":"2026-02-02","close":13480.0},{"date":"2026-02-03","close":13480.0},{"date":"2026-02-04","close":13500.0},{"date":"2026-02-05","close":13590.0},{"date":"2026-02-06","close":13550.0},{"date":"2026-02-09","close":13690.0},{"date":"2026-02-10","close":13600.0},{"date":"2026-02-11","close":14120.0},{"date":"2026-02-12","close":14050.0},{"date":"2026-02-13","close":13490.0},{"date":"2026-02-19","close":13780.0},{"date":"2026-02-20","close":13830.0},{"date":"2026-02-23","close":13940.0},{"date":"2026-02-24","close":14000.0},{"date":"2026-02-25","close":13790.0},{"date":"2026-02-26","close":13140.0},{"date":"2026-02-27","close":13130.0},{"date":"2026-03-03","close":13120.0},{"date":"2026-03-04","close":11990.0},{"date":"2026-03-05","close":12870.0},{"date":"2026-03-06","close":12900.0},{"date":"2026-03-09","close":12650.0},{"date":"2026-03-10","close":12650.0},{"date":"2026-03-11","close":12900.0},{"date":"2026-03-12","close":12800.0},{"date":"2026-03-13","close":12940.0},{"date":"2026-03-16","close":13080.0},{"date":"2026-03-17","close":13020.0},{"date":"2026-03-18","close":13120.0},{"date":"2026-03-19","close":13270.0},{"date":"2026-03-20","close":13900.0},{"date":"2026-03-23","close":13910.0},{"date":"2026-03-24","close":13830.0},{"date":"2026-03-25","close":14300.0},{"date":"2026-03-26","close":16100.0},{"date":"2026-03-27","close":15930.0},{"date":"2026-03-30","close":13950.0},{"date":"2026-03-31","close":13170.0},{"date":"2026-04-01","close":13510.0},{"date":"2026-04-02","close":13220.0},{"date":"2026-04-03","close":14190.0},{"date":"2026-04-06","close":13770.0},{"date":"2026-04-07","close":13740.0},{"date":"2026-04-08","close":14340.0},{"date":"2026-04-09","close":14260.0},{"date":"2026-04-10","close":14170.0},{"date":"2026-04-13","close":14100.0},{"date":"2026-04-14","close":14340.0},{"date":"2026-04-15","close":14530.0},{"date":"2026-04-16","close":14520.0},{"date":"2026-04-17","close":14550.0},{"date":"2026-04-20","close":14300.0},{"date":"2026-04-21","close":14130.0},{"date":"2026-04-22","close":13690.0},{"date":"2026-04-23","close":13990.0},{"date":"2026-04-24","close":13920.0},{"date":"2026-04-27","close":14480.0},{"date":"2026-04-28","close":14270.0},{"date":"2026-04-29","close":13960.0},{"date":"2026-04-30","close":13750.0},{"date":"2026-05-04","close":13120.0},{"date":"2026-05-06","close":12770.0},{"date":"2026-05-07","close":12620.0},{"date":"2026-05-08","close":12380.0},{"date":"2026-05-11","close":11550.0},{"date":"2026-05-12","close":11280.0},{"date":"2026-05-13","close":11220.0},{"date":"2026-05-14","close":11270.0},{"date":"2026-05-15","close":10950.0},{"date":"2026-05-18","close":10720.0},{"date":"2026-05-19","close":10440.0},{"date":"2026-05-20","close":10100.0},{"date":"2026-05-21","close":10010.0},{"date":"2026-05-22","close":10230.0},{"date":"2026-05-26","close":9740.0},{"date":"2026-05-27","close":9100.0},{"date":"2026-05-28","close":8890.0},{"date":"2026-05-29","close":8450.0},{"date":"2026-06-01","close":8300.0},{"date":"2026-06-02","close":8220.0},{"date":"2026-06-04","close":7220.0},{"date":"2026-06-05","close":7530.0},{"date":"2026-06-08","close":7100.0},{"date":"2026-06-09","close":7240.0},{"date":"2026-06-10","close":6810.0},{"date":"2026-06-11","close":6710.0},{"date":"2026-06-12","close":6890.0},{"date":"2026-06-15","close":5350.0},{"date":"2026-06-16","close":5650.0},{"date":"2026-06-17","close":5990.0},{"date":"2026-06-18","close":5990.0},{"date":"2026-06-19","close":5760.0},{"date":"2026-06-22","close":5260.0},{"date":"2026-06-23","close":5310.0},{"date":"2026-06-24","close":5660.0},{"date":"2026-06-25","close":5310.0},{"date":"2026-06-26","close":5060.0},{"date":"2026-06-29","close":5200.0},{"date":"2026-06-30","close":5180.0},{"date":"2026-07-01","close":5280.0},{"date":"2026-07-02","close":5140.0},{"date":"2026-07-03","close":5050.0},{"date":"2026-07-06","close":5010.0},{"date":"2026-07-07","close":4920.0},{"date":"2026-07-08","close":4600.0},{"date":"2026-07-09","close":4500.0},{"date":"2026-07-10","close":4530.0},{"date":"2026-07-13","close":4590.0},{"date":"2026-07-14","close":4680.0},{"date":"2026-07-15","close":4950.0},{"date":"2026-07-16","close":5400.0},{"date":"2026-07-20","close":5360.0},{"date":"2026-07-21","close":5600.0},{"date":"2026-07-22","close":5800.0},{"date":"2026-07-23","close":5550.0},{"date":"2026-07-24","close":5250.0},{"date":"2026-07-27","close":5140.0},{"date":"2026-07-28","close":5050.0},{"date":"2026-07-29","close":4790.0},{"date":"2026-07-30","close":4480.0},{"date":"2026-07-31","close":4820.0},{"date":"2026-08-03","close":4920.0},{"date":"2026-08-04","close":5050.0},{"date":"2026-08-05","close":4990.0},{"date":"2026-08-06","close":4900.0},{"date":"2026-08-07","close":4900.0},{"date":"2026-08-10","close":4900.0},{"date":"2026-08-11","close":4900.0},{"date":"2026-08-12","close":4900.0},{"date":"2026-08-13","close":4900.0},{"date":"2026-08-14","close":4900.0},{"date":"2026-08-18","close":4900.0},{"date":"2026-08-19","close":4900.0},{"date":"2026-08-20","close":4900.0},{"date":"2026-08-21","close":4900.0},{"date":"2026-08-24","close":4900.0},{"date":"2026-08-25","close":4900.0},{"date":"2026-08-26","close":4900.0},{"date":"2026-08-27","close":4920.0},{"date":"2026-08-28","close":4940.0},{"date":"2026-08-31","close":4930.0},{"date":"2026-09-01","close":4880.0},{"date":"2026-09-02","close":4805.0},{"date":"2026-09-03","close":4795.0},{"date":"2026-09-04","close":4795.0},{"date":"2026-09-07","close":4855.0},{"date":"2026-09-08","close":5250.0},{"date":"2026-09-09","close":5040.0},{"date":"2026-09-10","close":5050.0},{"date":"2026-09-11","close":5280.0},{"date":"2026-09-14","close":5350.0},{"date":"2026-09-15","close":5410.0},{"date":"2026-09-16","close":5570.0},{"date":"2026-09-17","close":5630.0},{"date":"2026-09-18","close":5690.0},{"date":"2026-09-21","close":5330.0},{"date":"2026-09-22","close":3975.0},{"date":"2026-09-23","close":3500.0},{"date":"2026-09-28","close":3405.0},{"date":"2026-09-29","close":3180.0},{"date":"2026-09-30","close":3065.0},{"date":"2026-10-01","close":2900.0},{"date":"2026-10-02","close":2835.0},{"date":"2026-10-06","close":2950.0},{"date":"2026-10-07","close":2750.0},{"date":"2026-10-08","close":2970.0},{"date":"2026-10-12","close":2835.0},{"date":"2026-10-13","close":3015.0},{"date":"2026-10-14","close":3025.0},{"date":"2026-10-15","close":2875.0},{"date":"2026-10-16","close":2885.0},{"date":"2026-10-19","close":2885.0},{"date":"2026-10-20","close":2850.0},{"date":"2026-10-21","close":2840.0},{"date":"2026-10-22","close":3220.0},{"date":"2026-10-23","close":2850.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-6911.0,"foreign_net":6911.0,"institution_net":0.0},{"date":"2026-10-21","retail_net":-669.0,"foreign_net":669.0,"institution_net":0.0},{"date":"2026-10-20","retail_net":1864.0,"foreign_net":-1864.0,"institution_net":0.0},{"date":"2026-10-19","retail_net":1307.0,"foreign_net":-1307.0,"institution_net":0.0},{"date":"2026-10-16","retail_net":1386.0,"foreign_net":-909.0,"institution_net":-477.0},{"date":"2026-10-15","retail_net":5852.0,"foreign_net":-5851.0,"institution_net":-1.0},{"date":"2026-10-14","retail_net":-338.0,"foreign_net":-140.0,"institution_net":478.0},{"date":"2026-10-13","retail_net":-1011.0,"foreign_net":1146.0,"institution_net":-135.0},{"date":"2026-10-12","retail_net":10049.0,"foreign_net":-10184.0,"institution_net":135.0},{"date":"2026-10-08","retail_net":-7233.0,"foreign_net":7233.0,"institution_net":0.0},{"date":"2026-10-07","retail_net":4968.0,"foreign_net":-4968.0,"institution_net":0.0},{"date":"2026-10-06","retail_net":-35.0,"foreign_net":35.0,"institution_net":0.0},{"date":"2026-10-02","retail_net":-5044.0,"foreign_net":5044.0,"institution_net":0.0},{"date":"2026-10-01","retail_net":-1973.0,"foreign_net":1973.0,"institution_net":0.0},{"date":"2026-09-30","retail_net":-10412.0,"foreign_net":10412.0,"institution_net":0.0},{"date":"2026-09-29","retail_net":-4390.0,"foreign_net":4390.0,"institution_net":0.0},{"date":"2026-09-28","retail_net":-6229.0,"foreign_net":6229.0,"institution_net":0.0},{"date":"2026-09-23","retail_net":-14909.0,"foreign_net":15408.0,"institution_net":-499.0},{"date":"2026-09-22","retail_net":-9992.0,"foreign_net":9493.0,"institution_net":499.0},{"date":"2026-09-21","retail_net":-3321.0,"foreign_net":3321.0,"institution_net":0.0},{"date":"2026-09-18","retail_net":1034.0,"foreign_net":-1034.0,"institution_net":0.0},{"date":"2026-09-17","retail_net":4410.0,"foreign_net":-4408.0,"institution_net":-2.0},{"date":"2026-09-16","retail_net":-3196.0,"foreign_net":3196.0,"institution_net":0.0},{"date":"2026-09-15","retail_net":4105.0,"foreign_net":-4105.0,"institution_net":0.0},{"date":"2026-09-14","retail_net":-1216.0,"foreign_net":1266.0,"institution_net":-50.0},{"date":"2026-09-11","retail_net":2400.0,"foreign_net":-2450.0,"institution_net":50.0},{"date":"2026-09-10","retail_net":486.0,"foreign_net":-486.0,"institution_net":0.0},{"date":"2026-09-09","retail_net":2383.0,"foreign_net":-2373.0,"institution_net":-10.0},{"date":"2026-09-08","retail_net":-2583.0,"foreign_net":2583.0,"institution_net":0.0},{"date":"2026-09-07","retail_net":768.0,"foreign_net":-571.0,"institution_net":-197.0}],"comment":"외국인 매수, 기관 매도","periods":{"d1":{"retail_net":-6911.0,"foreign_net":6911.0,"institution_net":0},"d3":{"retail_net":-5716.0,"foreign_net":5716.0,"institution_net":0},"d7":{"retail_net":2491.0,"foreign_net":-2491.0,"institution_net":0.0},"d14":{"retail_net":2212.0,"foreign_net":-2212.0,"institution_net":0.0},"d30":{"retail_net":-38450.0,"foreign_net":38659.0,"institution_net":-209.0}},"analysis":"최근 5일 외국인 순매수 3500.00, 기관 순매수 -477.00. 30일 누적: 외국인 3.87만, 기관 -209.00.","foreign_flow":3500.0,"foreign_trend":"매수","institution_trend":"매도","institutional_flow":-477.0},"insider_trades":[],"price_analysis":{"current":2850.0,"low_30d":2660.0,"support":2968.0,"high_30d":5740.0,"change_1d":-11.5,"change_7d":-1.2,"change_30d":-45.7,"resistance":5432.0,"position_in_range":6.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":3.82,"per":59.83,"quarter":"2024-Q2"},{"pbr":6.52,"per":108.19,"quarter":"2024-Q3"},{"pbr":5.26,"per":21.04,"quarter":"2024-Q4"},{"pbr":4.47,"per":13.29,"quarter":"2025-Q1"},{"pbr":4.48,"per":17.24,"quarter":"2025-Q2"},{"pbr":4.32,"per":16.69,"quarter":"2025-Q3"},{"pbr":4.33,"per":26.99,"quarter":"2025-Q4"},{"pbr":4.28,"per":58.12,"quarter":"2026-Q1"},{"pbr":1.71,"per":null,"quarter":"2026-Q2"},{"pbr":0.19,"per":null,"quarter":"현재"}],"timeline":[{"close":10800.0,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":18490.0,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":15530.0,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":13190.0,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":13280.0,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":12830.0,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":13110.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":13170.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":5180.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":4.35,"pbr_5y_low":1.71,"per_5y_avg":40.17,"per_5y_low":13.29,"current_pbr":0.19,"current_per":null,"pbr_5y_high":6.52,"per_5y_high":108.19,"pbr_5y_median":4.33,"per_5y_median":24.02,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":null,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["전분기 대비 매출 20% 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":"Others","industry":"Unknown"},"investment_grade":{"growth":{"grade":"B","reason":"매출 +20.1%"},"momentum":{"grade":"D","reason":"RSI 55"},"valuation":{"grade":"C","reason":"적자 (EPS -237, PBR 0.19x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE -1.6%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":-1.14,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":-1.58,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":-2.25,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.39,"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":4.15,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":-2.95,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":-0.54,"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":3.82,"per":59.83,"close":10800.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":6.52,"per":108.19,"close":18490.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":5.26,"per":21.04,"close":15530.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":4.47,"per":13.29,"close":13190.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":4.48,"per":17.24,"close":13280.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":4.32,"per":16.69,"close":12830.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":4.33,"per":26.99,"close":13110.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":4.28,"per":58.12,"close":13170.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":1.71,"per":null,"close":5180.0,"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":"0.2배"},{"label":"ROE","value":"-1.6%"}],"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":-236.8,"pbr":null,"per":null,"roa":-0.01137898356966001,"roe":-0.015774381401829168,"revenue":13184437136.0,"market_cap":null,"net_income":-826340313.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.041501984601673175,"total_assets":72619870478.0,"total_equity":52384958367.0,"profit_margin":-0.06267543350361802,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-483410346.0,"operating_margin":-0.03666522438641327},{"eps":-167.89999999999998,"pbr":0.91,"per":28.84,"roa":-0.00800749834831155,"roe":-0.01101249023302357,"revenue":10981390473.0,"market_cap":49300000000.0,"net_income":-585988907.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":-0.08359001833665149,"total_assets":73180022213.0,"total_equity":53211298680.0,"profit_margin":-0.05336199531751228,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-1756016873.0,"operating_margin":-0.15990842665302973},{"eps":292.7,"pbr":null,"per":null,"roa":0.01386793187340334,"roe":0.01950079961484282,"revenue":15408355437.0,"market_cap":null,"net_income":1021554996.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.11014214183589903,"total_assets":73663110356.0,"total_equity":52385287587.0,"profit_margin":0.06629876888398781,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":717445375.0,"operating_margin":0.04656209924111709},{"eps":26.9,"pbr":null,"per":null,"roa":0.0012415320880037905,"roe":0.0018284106559743225,"revenue":15691013838.0,"market_cap":null,"net_income":93913996.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.05424627024027229,"total_assets":75643631693.0,"total_equity":51363732591.0,"profit_margin":0.005985208920825885,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-110671499.0,"operating_margin":-0.007053177069538953},{"eps":74.9,"pbr":null,"per":null,"roa":0.003606793617782398,"roe":0.00509532744914913,"revenue":15498223615.0,"market_cap":null,"net_income":261236514.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.06747508385334393,"total_assets":72429016374.0,"total_equity":51269818595.0,"profit_margin":0.01685590042378544,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":146222871.0,"operating_margin":0.009434814894429435},{"eps":91.19999999999999,"pbr":null,"per":null,"roa":0.004417210616364616,"roe":0.006239848629679066,"revenue":13601373803.0,"market_cap":null,"net_income":318285831.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.06741322371404573,"total_assets":72055842169.0,"total_equity":51008582081.0,"profit_margin":0.023401006075562527,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":176322701.0,"operating_margin":0.01296359496870156},{"eps":575.9000000000001,"pbr":null,"per":null,"roa":0.027551288349721863,"roe":0.039381259786950874,"revenue":17843098270.0,"market_cap":null,"net_income":2009596099.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.12318136451086194,"total_assets":72940186081.0,"total_equity":51029248680.0,"profit_margin":0.11262596151133566,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":984155824.0,"operating_margin":0.055156106249478164},{"eps":28.2,"pbr":null,"per":null,"roa":0.0014048761333159063,"roe":0.0020049628021658866,"revenue":18939406695.0,"market_cap":null,"net_income":98282580.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.0530836815635528,"total_assets":69958181842.0,"total_equity":49019652581.0,"profit_margin":0.00518931672901594,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-35515343.0,"operating_margin":-0.0018752088474543421},{"eps":297.0,"pbr":null,"per":null,"roa":0.014444613131668619,"roe":0.021184622875009742,"revenue":20663717424.0,"market_cap":null,"net_income":1036380774.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.08524018166035487,"total_assets":71748600295.0,"total_equity":48921370001.0,"profit_margin":0.0501546141352228,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":737514137.0,"operating_margin":0.03569126125115366},{"eps":-163.09079674075053,"pbr":null,"per":null,"roa":-0.008185663198788943,"roe":-0.011781523753207799,"revenue":17964985131.0,"market_cap":null,"net_income":-564158138.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.024152642923776658,"total_assets":68920272469.0,"total_equity":47884989227.0,"profit_margin":-0.031403206509005153,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-783374808.0,"operating_margin":-0.04360564744627731},{"eps":8.8,"pbr":null,"per":null,"roa":0.0004230950703222741,"roe":0.0006262349451685588,"revenue":18775893862.0,"market_cap":null,"net_income":30552813.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":null,"total_assets":72212642366.0,"total_equity":48788099795.0,"profit_margin":0.001627236137174538,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":700187041.0,"operating_margin":0.037291808642841165},{"eps":37.8,"pbr":null,"per":null,"roa":0.0018798296969188958,"roe":0.0027067557571901968,"revenue":19608961258.0,"market_cap":null,"net_income":131974771.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":null,"total_assets":70205705983.0,"total_equity":48757546982.0,"profit_margin":0.00673032952962551,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":94876461.0,"operating_margin":0.004838423603967936}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":180.5092,"per":59.83,"date":"2024-06","close":10800.0,"source":"reported"},{"eps":180.5092,"per":62.88,"date":"2024-07","close":11350.0,"source":"reported"},{"eps":180.5092,"per":97.72,"date":"2024-08","close":17640.0,"source":"reported"},{"eps":170.9092,"per":108.19,"date":"2024-09","close":18490.0,"source":"reported"},{"eps":170.9092,"per":119.95,"date":"2024-10","close":20500.0,"source":"reported"},{"eps":170.9092,"per":113.92,"date":"2024-11","close":19470.0,"source":"reported"},{"eps":738.0092,"per":21.04,"date":"2024-12","close":15530.0,"source":"reported"},{"eps":738.0092,"per":25.88,"date":"2025-01","close":19100.0,"source":"reported"},{"eps":738.0092,"per":21.45,"date":"2025-02","close":15830.0,"source":"reported"},{"eps":992.3,"per":13.29,"date":"2025-03","close":13190.0,"source":"reported"},{"eps":992.3,"per":13.25,"date":"2025-04","close":13150.0,"source":"reported"},{"eps":992.3,"per":13.52,"date":"2025-05","close":13420.0,"source":"reported"},{"eps":770.2,"per":17.24,"date":"2025-06","close":13280.0,"source":"reported"},{"eps":770.2,"per":16.62,"date":"2025-07","close":12800.0,"source":"reported"},{"eps":770.2,"per":16.68,"date":"2025-08","close":12850.0,"source":"reported"},{"eps":768.9,"per":16.69,"date":"2025-09","close":12830.0,"source":"reported"},{"eps":768.9,"per":16.76,"date":"2025-10","close":12890.0,"source":"reported"},{"eps":768.9,"per":16.13,"date":"2025-11","close":12400.0,"source":"reported"},{"eps":485.7,"per":26.99,"date":"2025-12","close":13110.0,"source":"reported"},{"eps":485.7,"per":27.14,"date":"2026-01","close":13180.0,"source":"reported"},{"eps":485.7,"per":27.03,"date":"2026-02","close":13130.0,"source":"reported"},{"eps":226.6,"per":58.12,"date":"2026-03","close":13170.0,"source":"reported"},{"eps":226.6,"per":60.68,"date":"2026-04","close":13750.0,"source":"reported"},{"eps":226.6,"per":37.29,"date":"2026-05","close":8450.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":42.01,"std":34.29,"count":24,"current":37.29,"lower_1sd":7.72,"upper_1sd":76.3},"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":"국영지앤엠","phase":"above-fold","symbol_resolved":true}