{"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":"2026-10-23T09:39:38.902894+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"B","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":52.6,"direction":"higher_better","percentile":82},{"name":"영업이익 성장률","note":"적자 축소","unit":"%","value":47.0,"direction":"higher_better","percentile":81}],"summary":"매출 +52.6%","percentile":82},"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":43.6,"direction":null,"percentile":44},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-5.9,"direction":"higher_better","percentile":39}],"summary":"RSI 44","percentile":38},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -10원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -10, PBR 23.70x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":-1.01,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":-17.93,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":-13.21,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":-0.72,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE -1.0%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.76,"rating":"good","direction":"higher_better","percentile":78},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.07,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":-15.9,"rating":"poor","direction":"higher_better","percentile":12},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.15,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 1.8x, 순차입금비율 0.1x","percentile":46}},"signals":[],"summary":"네이처셀(007390)은 Others 섹터 KR 시장 종목입니다, 시가총액 1.49조. 현재가 23,150원, 전일 대비 +0.0%, 30일 -5.9%. ROE -1.0%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매도 6.46만, 기관 순매수 2.46만.","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 53% 성장"],"portfolio":null,"technical":{"macd":-450.03120150281757,"grade":"D","trend":"하락","atr_14":1400.0,"rsi_14":43.604651162790695,"sma_20":24010.0,"sma_60":23898.333333333332,"comment":"하락 추세, RSI 44","analysis":"RSI(14) 43.6로 중립 구간입니다. MACD(-450.03)가 시그널선(-306.80)을 하회합니다(데드크로스). SMA20 24010, SMA60 23898 — 혼조세입니다. 볼린저밴드 21971~26049 (현재 위치 29%).","bb_lower":21971.225858512033,"bb_upper":26048.774141487967,"macd_signal":-306.80328206168645},"change_pct":0.43,"chart_data":[{"date":"2024-10-23","open":9430,"high":11800,"low":9300,"close":11310,"volume":8678635,"rsi_14":68.07,"sma_20":9800.5,"sma_60":10181.67,"sma_120":10131.83},{"date":"2024-10-24","open":11400,"high":14290,"low":11220,"close":13980,"volume":10846293,"rsi_14":80.45,"sma_20":10009.5,"sma_60":10244.17,"sma_120":10176.25},{"date":"2024-10-25","open":14210,"high":15630,"low":14110,"close":15040,"volume":6629013,"rsi_14":82.89,"sma_20":10261.5,"sma_60":10317.0,"sma_120":10229.75},{"date":"2024-10-28","open":15050,"high":17050,"low":14250,"close":16260,"volume":6469611,"rsi_14":85.0,"sma_20":10583.0,"sma_60":10408.83,"sma_120":10293.17},{"date":"2024-10-29","open":15900,"high":17100,"low":15850,"close":17100,"volume":2094169,"rsi_14":88.97,"sma_20":10947.0,"sma_60":10482.17,"sma_120":10361.17},{"date":"2024-10-30","open":17150,"high":20600,"low":17140,"close":20000,"volume":4842509,"rsi_14":92.01,"sma_20":11461.5,"sma_60":10617.17,"sma_120":10452.58},{"date":"2024-10-31","open":20650,"high":22500,"low":19000,"close":21850,"volume":4788562,"rsi_14":93.82,"sma_20":12061.5,"sma_60":10790.0,"sma_120":10556.25},{"date":"2024-11-01","open":20650,"high":22450,"low":15430,"close":16600,"volume":8990811,"rsi_14":68.65,"sma_20":12393.5,"sma_60":10884.83,"sma_120":10616.42},{"date":"2024-11-04","open":17880,"high":21550,"low":17540,"close":21550,"volume":5574113,"rsi_14":75.19,"sma_20":12967.0,"sma_60":11063.5,"sma_120":10714.92},{"date":"2024-11-05","open":21650,"high":23150,"low":19800,"close":22300,"volume":8588352,"rsi_14":76.26,"sma_20":13570.0,"sma_60":11260.5,"sma_120":10819.92},{"date":"2024-11-06","open":21950,"high":22700,"low":20800,"close":21350,"volume":2469560,"rsi_14":73.61,"sma_20":14139.5,"sma_60":11454.17,"sma_120":10920.75},{"date":"2024-11-07","open":21204,"high":22081,"low":20424,"close":21350,"volume":1959955,"rsi_14":74.78,"sma_20":14739.0,"sma_60":11651.33,"sma_120":11026.42},{"date":"2024-11-08","open":21200,"high":21500,"low":20200,"close":20950,"volume":2044989,"rsi_14":71.95,"sma_20":15296.5,"sma_60":11823.0,"sma_120":11121.0},{"date":"2024-11-11","open":20000,"high":22300,"low":19570,"close":21850,"volume":2250373,"rsi_14":73.58,"sma_20":15909.5,"sma_60":12010.67,"sma_120":11221.92},{"date":"2024-11-12","open":21650,"high":22150,"low":21050,"close":21900,"volume":1404940,"rsi_14":71.27,"sma_20":16525.0,"sma_60":12192.83,"sma_120":11322.17},{"date":"2024-11-13","open":22600,"high":24350,"low":22400,"close":24300,"volume":3387239,"rsi_14":70.96,"sma_20":17265.5,"sma_60":12417.17,"sma_120":11440.83},{"date":"2024-11-14","open":24950,"high":24950,"low":23500,"close":24500,"volume":2008810,"rsi_14":69.91,"sma_20":18019.5,"sma_60":12655.83,"sma_120":11561.42},{"date":"2024-11-15","open":23900,"high":24700,"low":23500,"close":24600,"volume":1248008,"rsi_14":68.42,"sma_20":18789.0,"sma_60":12885.83,"sma_120":11663.92},{"date":"2024-11-18","open":25800,"high":27950,"low":24000,"close":25700,"volume":3946408,"rsi_14":68.78,"sma_20":19606.5,"sma_60":13134.0,"sma_120":11789.17},{"date":"2024-11-19","open":24500,"high":26650,"low":24400,"close":26250,"volume":1532970,"rsi_14":65.21,"sma_20":20464.5,"sma_60":13389.0,"sma_120":11916.92},{"date":"2024-11-20","open":26800,"high":27450,"low":25500,"close":27200,"volume":1492559,"rsi_14":63.61,"sma_20":21259.0,"sma_60":13661.5,"sma_120":12045.25},{"date":"2024-11-21","open":26950,"high":27600,"low":24300,"close":26250,"volume":2034773,"rsi_14":81.43,"sma_20":21872.5,"sma_60":13924.83,"sma_120":12166.92},{"date":"2024-11-22","open":25800,"high":25800,"low":19810,"close":21250,"volume":6712641,"rsi_14":49.03,"sma_20":22183.0,"sma_60":14104.83,"sma_120":12247.33},{"date":"2024-11-25","open":22000,"high":25850,"low":21750,"close":24600,"volume":4919981,"rsi_14":56.39,"sma_20":22600.0,"sma_60":14341.5,"sma_120":12355.0},{"date":"2024-11-26","open":24250,"high":24350,"low":21450,"close":23100,"volume":2882395,"rsi_14":54.72,"sma_20":22900.0,"sma_60":14559.0,"sma_120":12453.25},{"date":"2024-11-27","open":22350,"high":23600,"low":21700,"close":21800,"volume":1502310,"rsi_14":49.74,"sma_20":22990.0,"sma_60":14755.83,"sma_120":12535.0},{"date":"2024-11-28","open":21500,"high":22900,"low":20850,"close":22250,"volume":1698822,"rsi_14":53.46,"sma_20":23010.0,"sma_60":14961.83,"sma_120":12623.25},{"date":"2024-11-29","open":22100,"high":23000,"low":21400,"close":22900,"volume":1091785,"rsi_14":52.83,"sma_20":23325.0,"sma_60":15181.83,"sma_120":12720.17},{"date":"2024-12-02","open":22750,"high":23900,"low":21900,"close":22100,"volume":1234328,"rsi_14":50.52,"sma_20":23352.5,"sma_60":15379.33,"sma_120":12809.33},{"date":"2024-12-03","open":21950,"high":22600,"low":21450,"close":22000,"volume":993298,"rsi_14":43.24,"sma_20":23337.5,"sma_60":15581.17,"sma_120":12900.67},{"date":"2024-12-04","open":20800,"high":23050,"low":20750,"close":23000,"volume":1752873,"rsi_14":45.79,"sma_20":23420.0,"sma_60":15802.0,"sma_120":13003.33},{"date":"2024-12-05","open":23300,"high":23350,"low":21700,"close":21700,"volume":998236,"rsi_14":42.37,"sma_20":23410.0,"sma_60":16003.0,"sma_120":13096.17},{"date":"2024-12-06","open":21950,"high":22100,"low":20450,"close":20700,"volume":1370466,"rsi_14":36.77,"sma_20":23397.5,"sma_60":16184.5,"sma_120":13180.83},{"date":"2024-12-09","open":19800,"high":20600,"low":19050,"close":19390,"volume":1706300,"rsi_14":32.55,"sma_20":23274.5,"sma_60":16348.33,"sma_120":13251.58},{"date":"2024-12-10","open":19360,"high":21400,"low":18920,"close":20650,"volume":2120167,"rsi_14":33.6,"sma_20":23212.0,"sma_60":16528.67,"sma_120":13333.67},{"date":"2024-12-11","open":20500,"high":21700,"low":20200,"close":20550,"volume":954496,"rsi_14":35.09,"sma_20":23024.5,"sma_60":16710.33,"sma_120":13416.0},{"date":"2024-12-12","open":20250,"high":21100,"low":20050,"close":20800,"volume":1010296,"rsi_14":48.43,"sma_20":22839.5,"sma_60":16900.5,"sma_120":13499.92},{"date":"2024-12-13","open":20500,"high":21450,"low":19710,"close":21000,"volume":1318195,"rsi_14":33.96,"sma_20":22659.5,"sma_60":17087.0,"sma_120":13592.5},{"date":"2024-12-16","open":21000,"high":22450,"low":20650,"close":22300,"volume":1231770,"rsi_14":46.37,"sma_20":22489.5,"sma_60":17292.0,"sma_120":13694.92},{"date":"2024-12-17","open":22350,"high":22350,"low":21150,"close":21200,"volume":876286,"rsi_14":47.23,"sma_20":22237.0,"sma_60":17479.33,"sma_120":13789.67},{"date":"2024-12-18","open":21200,"high":21650,"low":20800,"close":21150,"volume":517793,"rsi_14":44.72,"sma_20":21934.5,"sma_60":17664.67,"sma_120":13885.83},{"date":"2024-12-19","open":20550,"high":20800,"low":20100,"close":20300,"volume":509085,"rsi_14":37.76,"sma_20":21637.0,"sma_60":17839.67,"sma_120":13976.25},{"date":"2024-12-20","open":20050,"high":20500,"low":19910,"close":20050,"volume":541716,"rsi_14":39.82,"sma_20":21577.0,"sma_60":18007.17,"sma_120":14064.33},{"date":"2024-12-23","open":20250,"high":20550,"low":19980,"close":20100,"volume":379475,"rsi_14":40.52,"sma_20":21352.0,"sma_60":18178.33,"sma_120":14154.17},{"date":"2024-12-24","open":20450,"high":20950,"low":19350,"close":20300,"volume":986964,"rsi_14":35.36,"sma_20":21212.0,"sma_60":18353.0,"sma_120":14245.25},{"date":"2024-12-26","open":20100,"high":20600,"low":19920,"close":20000,"volume":502111,"rsi_14":39.66,"sma_20":21122.0,"sma_60":18524.5,"sma_120":14330.67},{"date":"2024-12-27","open":19920,"high":20250,"low":19750,"close":19900,"volume":497363,"rsi_14":44.54,"sma_20":21004.5,"sma_60":18692.0,"sma_120":14417.5},{"date":"2024-12-30","open":19900,"high":22550,"low":19780,"close":21500,"volume":1736555,"rsi_14":63.86,"sma_20":20934.5,"sma_60":18884.33,"sma_120":14520.5},{"date":"2025-01-02","open":22450,"high":22700,"low":20600,"close":20650,"volume":1359769,"rsi_14":50.0,"sma_20":20862.0,"sma_60":19060.5,"sma_120":14617.0},{"date":"2025-01-03","open":20750,"high":21700,"low":20600,"close":21550,"volume":830536,"rsi_14":56.25,"sma_20":20839.5,"sma_60":19249.0,"sma_120":14720.75},{"date":"2025-01-06","open":21550,"high":22100,"low":21250,"close":21550,"volume":646010,"rsi_14":54.84,"sma_20":20767.0,"sma_60":19442.17,"sma_120":14823.17},{"date":"2025-01-07","open":21250,"high":21400,"low":20350,"close":20650,"volume":959231,"rsi_14":47.93,"sma_20":20714.5,"sma_60":19621.17,"sma_120":14918.67},{"date":"2025-01-08","open":20500,"high":20600,"low":20200,"close":20450,"volume":420211,"rsi_14":37.41,"sma_20":20702.0,"sma_60":19798.67,"sma_120":15013.33},{"date":"2025-01-09","open":20300,"high":21600,"low":20100,"close":20900,"volume":826224,"rsi_14":47.76,"sma_20":20777.5,"sma_60":19987.17,"sma_120":15108.92},{"date":"2025-01-10","open":20650,"high":21050,"low":20350,"close":20750,"volume":436109,"rsi_14":47.06,"sma_20":20782.5,"sma_60":20173.17,"sma_120":15201.5},{"date":"2025-01-13","open":20300,"high":20400,"low":16700,"close":17980,"volume":3623433,"rsi_14":36.7,"sma_20":20654.0,"sma_60":20314.67,"sma_120":15271.08},{"date":"2025-01-14","open":17800,"high":18680,"low":17800,"close":18090,"volume":845509,"rsi_14":38.58,"sma_20":20518.5,"sma_60":20459.17,"sma_120":15336.42},{"date":"2025-01-15","open":17920,"high":17920,"low":17230,"close":17380,"volume":797309,"rsi_14":35.28,"sma_20":20337.5,"sma_60":20595.33,"sma_120":15396.33},{"date":"2025-01-16","open":17560,"high":18140,"low":17440,"close":17660,"volume":547844,"rsi_14":35.84,"sma_20":20105.5,"sma_60":20733.83,"sma_120":15459.08},{"date":"2025-01-17","open":17560,"high":17800,"low":17240,"close":17280,"volume":423750,"rsi_14":35.53,"sma_20":19909.5,"sma_60":20870.33,"sma_120":15518.08},{"date":"2025-01-20","open":17300,"high":18430,"low":17100,"close":17700,"volume":607582,"rsi_14":38.68,"sma_20":19737.0,"sma_60":20976.83,"sma_120":15579.25},{"date":"2025-01-21","open":17700,"high":18290,"low":17680,"close":17820,"volume":309081,"rsi_14":27.67,"sma_20":19613.0,"sma_60":21040.83,"sma_120":15642.5},{"date":"2025-01-22","open":17860,"high":18530,"low":17750,"close":18140,"volume":508368,"rsi_14":33.72,"sma_20":19517.5,"sma_60":21092.5,"sma_120":15704.75},{"date":"2025-01-23","open":18110,"high":18140,"low":17280,"close":17500,"volume":414740,"rsi_14":22.82,"sma_20":19387.5,"sma_60":21113.17,"sma_120":15761.0},{"date":"2025-01-24","open":17500,"high":18610,"low":17280,"close":18140,"volume":569269,"rsi_14":28.92,"sma_20":19279.5,"sma_60":21130.5,"sma_120":15806.33},{"date":"2025-01-31","open":18230,"high":18330,"low":17760,"close":18060,"volume":297642,"rsi_14":32.19,"sma_20":19182.5,"sma_60":21098.17,"sma_120":15857.67},{"date":"2025-02-03","open":18070,"high":19080,"low":17510,"close":18160,"volume":861215,"rsi_14":34.03,"sma_20":19095.5,"sma_60":21036.67,"sma_120":15913.33},{"date":"2025-02-04","open":18290,"high":19060,"low":18290,"close":18700,"volume":655505,"rsi_14":34.85,"sma_20":18955.5,"sma_60":21071.67,"sma_120":15978.25},{"date":"2025-02-05","open":18850,"high":18850,"low":17970,"close":18040,"volume":536805,"rsi_14":32.56,"sma_20":18825.0,"sma_60":21013.17,"sma_120":16038.33},{"date":"2025-02-06","open":18260,"high":18260,"low":17120,"close":17200,"volume":827051,"rsi_14":43.32,"sma_20":18607.5,"sma_60":20928.17,"sma_120":16094.33},{"date":"2025-02-07","open":17180,"high":17680,"low":17000,"close":17240,"volume":494336,"rsi_14":42.63,"sma_20":18392.0,"sma_60":20859.67,"sma_120":16156.92},{"date":"2025-02-10","open":17100,"high":17600,"low":16910,"close":16910,"volume":541377,"rsi_14":45.64,"sma_20":18205.0,"sma_60":20776.5,"sma_120":16213.92},{"date":"2025-02-11","open":16670,"high":17240,"low":16580,"close":16720,"volume":541640,"rsi_14":41.13,"sma_20":18018.5,"sma_60":20706.0,"sma_120":16264.5},{"date":"2025-02-12","open":16720,"high":17600,"low":16610,"close":17200,"volume":656675,"rsi_14":49.26,"sma_20":17833.5,"sma_60":20628.5,"sma_120":16319.58},{"date":"2025-02-13","open":17100,"high":17390,"low":16120,"close":16430,"volume":976395,"rsi_14":38.96,"sma_20":17617.5,"sma_60":20537.33,"sma_120":16365.08},{"date":"2025-02-14","open":16630,"high":18290,"low":16460,"close":17800,"volume":1569232,"rsi_14":49.86,"sma_20":17608.5,"sma_60":20429.0,"sma_120":16423.08},{"date":"2025-02-17","open":17850,"high":19920,"low":17850,"close":19600,"volume":1517783,"rsi_14":58.61,"sma_20":17684.0,"sma_60":20347.33,"sma_120":16501.58},{"date":"2025-02-18","open":20500,"high":20650,"low":19490,"close":20350,"volume":1115255,"rsi_14":66.59,"sma_20":17832.5,"sma_60":20276.5,"sma_120":16581.17},{"date":"2025-02-19","open":20050,"high":20450,"low":19890,"close":20200,"volume":521395,"rsi_14":62.72,"sma_20":17959.5,"sma_60":20184.83,"sma_120":16659.42},{"date":"2025-02-20","open":19990,"high":20600,"low":18800,"close":18800,"volume":975149,"rsi_14":53.93,"sma_20":18035.5,"sma_60":20060.67,"sma_120":16724.83},{"date":"2025-02-21","open":19200,"high":19880,"low":18070,"close":18330,"volume":771706,"rsi_14":50.87,"sma_20":18067.0,"sma_60":19912.83,"sma_120":16787.17},{"date":"2025-02-24","open":18180,"high":18230,"low":17500,"close":18000,"volume":652862,"rsi_14":46.35,"sma_20":18076.0,"sma_60":19775.33,"sma_120":16850.08},{"date":"2025-02-25","open":17700,"high":18250,"low":17510,"close":17920,"volume":465364,"rsi_14":49.33,"sma_20":18065.0,"sma_60":19719.83,"sma_120":16912.33},{"date":"2025-02-26","open":17930,"high":18050,"low":17510,"close":17560,"volume":375595,"rsi_14":52.11,"sma_20":18068.0,"sma_60":19602.5,"sma_120":16972.0},{"date":"2025-02-27","open":17600,"high":17710,"low":17190,"close":17500,"volume":426136,"rsi_14":51.52,"sma_20":18036.0,"sma_60":19509.17,"sma_120":17034.08},{"date":"2025-02-28","open":17300,"high":17460,"low":16850,"close":17010,"volume":486846,"rsi_14":50.57,"sma_20":17983.5,"sma_60":19429.33,"sma_120":17092.58},{"date":"2025-03-04","open":16700,"high":17300,"low":16610,"close":16980,"volume":352640,"rsi_14":51.52,"sma_20":17924.5,"sma_60":19341.5,"sma_120":17151.67},{"date":"2025-03-05","open":17140,"high":17220,"low":16360,"close":16390,"volume":535306,"rsi_14":45.32,"sma_20":17809.0,"sma_60":19233.0,"sma_120":17207.42},{"date":"2025-03-06","open":16500,"high":16630,"low":16210,"close":16570,"volume":378960,"rsi_14":50.87,"sma_20":17735.5,"sma_60":19140.83,"sma_120":17260.08},{"date":"2025-03-07","open":16490,"high":16490,"low":15650,"close":15830,"volume":627237,"rsi_14":36.74,"sma_20":17667.0,"sma_60":19038.0,"sma_120":17309.58},{"date":"2025-03-10","open":16000,"high":16890,"low":15930,"close":16330,"volume":539009,"rsi_14":23.33,"sma_20":17621.5,"sma_60":18926.83,"sma_120":17364.42},{"date":"2025-03-11","open":16170,"high":16170,"low":15650,"close":15980,"volume":303004,"rsi_14":11.87,"sma_20":17575.0,"sma_60":18831.5,"sma_120":17417.25},{"date":"2025-03-12","open":15800,"high":16300,"low":15800,"close":16100,"volume":270050,"rsi_14":14.04,"sma_20":17544.0,"sma_60":18754.83,"sma_120":17469.67},{"date":"2025-03-13","open":16100,"high":16210,"low":15570,"close":15580,"volume":522473,"rsi_14":16.6,"sma_20":17463.0,"sma_60":18691.33,"sma_120":17519.83},{"date":"2025-03-14","open":15580,"high":15850,"low":15260,"close":15770,"volume":428519,"rsi_14":21.81,"sma_20":17430.0,"sma_60":18610.0,"sma_120":17569.33},{"date":"2025-03-17","open":15900,"high":16360,"low":15610,"close":16360,"volume":358051,"rsi_14":32.92,"sma_20":17358.0,"sma_60":18540.17,"sma_120":17625.25},{"date":"2025-03-18","open":16500,"high":17200,"low":16310,"close":16830,"volume":573100,"rsi_14":39.5,"sma_20":17219.5,"sma_60":18474.0,"sma_120":17687.25},{"date":"2025-03-19","open":16690,"high":17100,"low":16350,"close":16990,"volume":388524,"rsi_14":44.29,"sma_20":17051.5,"sma_60":18407.17,"sma_120":17747.08},{"date":"2025-03-20","open":17100,"high":17200,"low":16470,"close":16490,"volume":325479,"rsi_14":40.7,"sma_20":16866.0,"sma_60":18310.33,"sma_120":17801.17},{"date":"2025-03-21","open":16650,"high":17230,"low":16430,"close":17110,"volume":723273,"rsi_14":50.9,"sma_20":16781.5,"sma_60":18242.17,"sma_120":17860.75},{"date":"2025-03-24","open":22200,"high":22200,"low":22200,"close":22200,"volume":159002,"rsi_14":74.58,"sma_20":16975.0,"sma_60":18259.67,"sma_120":17962.17},{"date":"2025-03-25","open":28550,"high":28850,"low":26650,"close":28850,"volume":5870137,"rsi_14":87.35,"sma_20":17517.5,"sma_60":18402.17,"sma_120":18120.92},{"date":"2025-03-26","open":29500,"high":29550,"low":26000,"close":26650,"volume":3629166,"rsi_14":76.95,"sma_20":17954.0,"sma_60":18512.17,"sma_120":18259.67},{"date":"2025-03-27","open":25300,"high":30650,"low":24400,"close":29100,"volume":7912435,"rsi_14":82.51,"sma_20":18531.0,"sma_60":18662.17,"sma_120":18420.25},{"date":"2025-03-28","open":28300,"high":29200,"low":27400,"close":28000,"volume":2025660,"rsi_14":77.77,"sma_20":19056.0,"sma_60":18790.5,"sma_120":18571.75},{"date":"2025-03-31","open":27250,"high":29450,"low":27150,"close":28500,"volume":2199656,"rsi_14":79.58,"sma_20":19630.5,"sma_60":18932.17,"sma_120":18728.33},{"date":"2025-04-01","open":28600,"high":28950,"low":27900,"close":28700,"volume":1344352,"rsi_14":79.66,"sma_20":20216.5,"sma_60":19078.83,"sma_120":18885.42},{"date":"2025-04-02","open":29000,"high":30350,"low":28000,"close":30350,"volume":2743756,"rsi_14":83.01,"sma_20":20914.5,"sma_60":19226.33,"sma_120":19055.33},{"date":"2025-04-03","open":29250,"high":30250,"low":28850,"close":29500,"volume":1592570,"rsi_14":79.81,"sma_20":21561.0,"sma_60":19373.83,"sma_120":19217.17},{"date":"2025-04-04","open":28900,"high":30000,"low":28350,"close":29600,"volume":1465222,"rsi_14":79.37,"sma_20":22249.5,"sma_60":19508.0,"sma_120":19378.5},{"date":"2025-04-07","open":28500,"high":29000,"low":27500,"close":28300,"volume":1208976,"rsi_14":74.54,"sma_20":22848.0,"sma_60":19620.5,"sma_120":19531.33},{"date":"2025-04-08","open":28650,"high":29050,"low":27000,"close":28100,"volume":1246091,"rsi_14":73.73,"sma_20":23454.0,"sma_60":19744.67,"sma_120":19682.92},{"date":"2025-04-09","open":27850,"high":30400,"low":27500,"close":30250,"volume":1962044,"rsi_14":77.45,"sma_20":24161.5,"sma_60":19908.0,"sma_120":19853.33},{"date":"2025-04-10","open":30150,"high":32150,"low":29600,"close":32000,"volume":2364980,"rsi_14":78.43,"sma_20":24982.5,"sma_60":20093.0,"sma_120":20040.08},{"date":"2025-04-11","open":31750,"high":32450,"low":30850,"close":32250,"volume":1418902,"rsi_14":73.54,"sma_20":25806.5,"sma_60":20284.67,"sma_120":20228.92},{"date":"2025-04-14","open":31900,"high":32100,"low":30900,"close":31400,"volume":1220201,"rsi_14":58.2,"sma_20":26558.5,"sma_60":20508.33,"sma_120":20411.5},{"date":"2025-04-15","open":29700,"high":29800,"low":26600,"close":27400,"volume":2396495,"rsi_14":52.16,"sma_20":27087.0,"sma_60":20663.5,"sma_120":20561.33},{"date":"2025-04-16","open":28050,"high":28400,"low":25550,"close":27050,"volume":914446,"rsi_14":43.28,"sma_20":27590.0,"sma_60":20824.67,"sma_120":20710.0},{"date":"2025-04-17","open":26450,"high":27900,"low":25700,"close":27250,"volume":1009705,"rsi_14":47.39,"sma_20":28128.0,"sma_60":20984.5,"sma_120":20859.17},{"date":"2025-04-18","open":26500,"high":27050,"low":25950,"close":26600,"volume":552457,"rsi_14":43.45,"sma_20":28602.5,"sma_60":21139.83,"sma_120":21005.08},{"date":"2025-04-21","open":26350,"high":27300,"low":25150,"close":25600,"volume":685646,"rsi_14":39.87,"sma_20":28772.5,"sma_60":21271.5,"sma_120":21124.17},{"date":"2025-04-22","open":29250,"high":33250,"low":28250,"close":33250,"volume":3441624,"rsi_14":56.81,"sma_20":28992.5,"sma_60":21528.67,"sma_120":21284.75},{"date":"2025-04-23","open":34000,"high":35700,"low":30250,"close":30500,"volume":5190673,"rsi_14":52.16,"sma_20":29185.0,"sma_60":21734.67,"sma_120":21413.58},{"date":"2025-04-24","open":29950,"high":30900,"low":27550,"close":27750,"volume":1861010,"rsi_14":46.42,"sma_20":29117.5,"sma_60":21905.5,"sma_120":21509.33},{"date":"2025-04-25","open":28300,"high":28600,"low":27050,"close":27750,"volume":944421,"rsi_14":48.88,"sma_20":29105.0,"sma_60":22065.67,"sma_120":21598.08},{"date":"2025-04-28","open":27350,"high":27650,"low":26300,"close":27050,"volume":849524,"rsi_14":47.9,"sma_20":29032.5,"sma_60":22215.5,"sma_120":21656.83},{"date":"2025-04-29","open":26650,"high":27050,"low":26150,"close":26500,"volume":591666,"rsi_14":42.0,"sma_20":28922.5,"sma_60":22354.5,"sma_120":21695.58},{"date":"2025-04-30","open":27000,"high":27200,"low":25750,"close":26200,"volume":659031,"rsi_14":36.82,"sma_20":28715.0,"sma_60":22479.5,"sma_120":21775.58},{"date":"2025-05-02","open":25900,"high":27850,"low":25750,"close":27700,"volume":714071,"rsi_14":40.22,"sma_20":28625.0,"sma_60":22640.5,"sma_120":21826.83},{"date":"2025-05-07","open":27700,"high":27750,"low":26650,"close":27000,"volume":526847,"rsi_14":40.48,"sma_20":28495.0,"sma_60":22803.83,"sma_120":21866.0},{"date":"2025-05-08","open":26500,"high":26700,"low":25850,"close":26050,"volume":631531,"rsi_14":46.63,"sma_20":28382.5,"sma_60":22950.67,"sma_120":21905.17},{"date":"2025-05-09","open":26350,"high":26450,"low":25350,"close":26150,"volume":359354,"rsi_14":47.73,"sma_20":28285.0,"sma_60":23104.67,"sma_120":21940.58},{"date":"2025-05-12","open":25700,"high":26900,"low":25100,"close":25350,"volume":564234,"rsi_14":45.34,"sma_20":28040.0,"sma_60":23248.5,"sma_120":21977.25},{"date":"2025-05-13","open":25400,"high":25450,"low":24250,"close":24550,"volume":640998,"rsi_14":45.01,"sma_20":27667.5,"sma_60":23371.0,"sma_120":21999.75},{"date":"2025-05-14","open":24200,"high":24500,"low":23750,"close":24450,"volume":562658,"rsi_14":47.07,"sma_20":27277.5,"sma_60":23504.67,"sma_120":22021.0},{"date":"2025-05-15","open":24100,"high":24850,"low":23850,"close":24200,"volume":439635,"rsi_14":13.06,"sma_20":26917.5,"sma_60":23611.33,"sma_120":22020.17},{"date":"2025-05-16","open":23450,"high":23950,"low":23300,"close":23450,"volume":389592,"rsi_14":15.61,"sma_20":26720.0,"sma_60":23675.5,"sma_120":22011.42},{"date":"2025-05-19","open":23100,"high":23550,"low":22550,"close":23500,"volume":455482,"rsi_14":21.85,"sma_20":26542.5,"sma_60":23728.0,"sma_120":22002.25},{"date":"2025-05-20","open":23900,"high":23900,"low":23150,"close":23200,"volume":309756,"rsi_14":21.02,"sma_20":26340.0,"sma_60":23778.0,"sma_120":21981.42},{"date":"2025-05-21","open":24900,"high":25200,"low":23700,"close":24250,"volume":729954,"rsi_14":32.93,"sma_20":26222.5,"sma_60":23868.83,"sma_120":21964.75},{"date":"2025-05-22","open":23600,"high":24850,"low":23550,"close":24200,"volume":449422,"rsi_14":35.06,"sma_20":26152.5,"sma_60":23966.67,"sma_120":21939.75},{"date":"2025-05-23","open":24100,"high":24500,"low":23500,"close":23700,"volume":292236,"rsi_14":34.18,"sma_20":25675.0,"sma_60":24061.67,"sma_120":21918.5},{"date":"2025-05-26","open":23350,"high":26700,"low":23100,"close":25800,"volume":1182881,"rsi_14":38.82,"sma_20":25440.0,"sma_60":24193.0,"sma_120":21956.42},{"date":"2025-05-27","open":26100,"high":26550,"low":24850,"close":25200,"volume":439982,"rsi_14":39.29,"sma_20":25312.5,"sma_60":24320.33,"sma_120":21961.42},{"date":"2025-05-28","open":25200,"high":26000,"low":24900,"close":25700,"volume":301966,"rsi_14":47.8,"sma_20":25210.0,"sma_60":24457.0,"sma_120":21983.08},{"date":"2025-05-29","open":26000,"high":26350,"low":25400,"close":26000,"volume":332822,"rsi_14":49.08,"sma_20":25157.5,"sma_60":24606.83,"sma_120":22018.08},{"date":"2025-05-30","open":25800,"high":26050,"low":25200,"close":26000,"volume":256743,"rsi_14":54.42,"sma_20":25132.5,"sma_60":24757.17,"sma_120":22049.33},{"date":"2025-06-02","open":26500,"high":27050,"low":25850,"close":26400,"volume":448198,"rsi_14":63.31,"sma_20":25142.5,"sma_60":24924.0,"sma_120":22078.5},{"date":"2025-06-04","open":26100,"high":27300,"low":26000,"close":26850,"volume":365869,"rsi_14":66.44,"sma_20":25100.0,"sma_60":25095.33,"sma_120":22118.08},{"date":"2025-06-05","open":26850,"high":27900,"low":26250,"close":26700,"volume":474731,"rsi_14":67.36,"sma_20":25085.0,"sma_60":25276.5,"sma_120":22157.25},{"date":"2025-06-09","open":26450,"high":26875,"low":25950,"close":26450,"volume":283060,"rsi_14":72.39,"sma_20":25105.0,"sma_60":25445.17,"sma_120":22186.0},{"date":"2025-06-10","open":30550,"high":30600,"low":27000,"close":27450,"volume":1126592,"rsi_14":75.82,"sma_20":25170.0,"sma_60":25636.33,"sma_120":22233.92},{"date":"2025-06-11","open":27600,"high":29750,"low":27300,"close":29250,"volume":932554,"rsi_14":83.06,"sma_20":25365.0,"sma_60":25855.5,"sma_120":22305.17},{"date":"2025-06-12","open":29000,"high":29500,"low":28200,"close":28800,"volume":571058,"rsi_14":76.61,"sma_20":25577.5,"sma_60":26075.83,"sma_120":22383.58},{"date":"2025-06-13","open":28550,"high":29100,"low":28150,"close":28850,"volume":419780,"rsi_14":77.19,"sma_20":25797.5,"sma_60":26293.83,"sma_120":22451.92},{"date":"2025-06-16","open":28550,"high":29000,"low":28000,"close":28050,"volume":373611,"rsi_14":74.58,"sma_20":25990.0,"sma_60":26488.67,"sma_120":22514.42},{"date":"2025-06-17","open":27900,"high":28400,"low":27250,"close":27800,"volume":354813,"rsi_14":64.29,"sma_20":26207.5,"sma_60":26671.5,"sma_120":22572.75},{"date":"2025-06-18","open":27400,"high":27700,"low":27150,"close":27450,"volume":246876,"rsi_14":66.67,"sma_20":26405.0,"sma_60":26845.83,"sma_120":22626.5},{"date":"2025-06-19","open":27250,"high":27450,"low":26550,"close":27000,"volume":330668,"rsi_14":59.7,"sma_20":26595.0,"sma_60":27021.0,"sma_120":22665.67},{"date":"2025-06-20","open":27000,"high":28450,"low":26800,"close":28150,"volume":680717,"rsi_14":64.24,"sma_20":26790.0,"sma_60":27205.0,"sma_120":22723.58},{"date":"2025-06-23","open":27750,"high":30500,"low":27650,"close":29900,"volume":1278738,"rsi_14":70.97,"sma_20":27075.0,"sma_60":27333.33,"sma_120":22796.5},{"date":"2025-06-24","open":29750,"high":31300,"low":26500,"close":28600,"volume":1398331,"rsi_14":60.78,"sma_20":27320.0,"sma_60":27329.17,"sma_120":22865.67},{"date":"2025-06-25","open":28950,"high":29100,"low":28000,"close":28550,"volume":369531,"rsi_14":58.67,"sma_20":27457.5,"sma_60":27360.83,"sma_120":22936.5},{"date":"2025-06-26","open":32600,"high":32650,"low":28650,"close":29400,"volume":1456552,"rsi_14":62.86,"sma_20":27667.5,"sma_60":27365.83,"sma_120":23014.0},{"date":"2025-06-27","open":29450,"high":30400,"low":28150,"close":29250,"volume":637781,"rsi_14":63.46,"sma_20":27845.0,"sma_60":27386.67,"sma_120":23088.58},{"date":"2025-06-30","open":28500,"high":28700,"low":27650,"close":27850,"volume":398487,"rsi_14":51.85,"sma_20":27937.5,"sma_60":27375.83,"sma_120":23154.0},{"date":"2025-07-01","open":27900,"high":29450,"low":27700,"close":28350,"volume":415050,"rsi_14":45.26,"sma_20":28055.0,"sma_60":27370.0,"sma_120":23224.42},{"date":"2025-07-02","open":28250,"high":28850,"low":28050,"close":28700,"volume":243966,"rsi_14":49.47,"sma_20":28170.0,"sma_60":27342.5,"sma_120":23284.42},{"date":"2025-07-03","open":28350,"high":28400,"low":27550,"close":27600,"volume":359930,"rsi_14":44.02,"sma_20":28207.5,"sma_60":27310.83,"sma_120":23342.33},{"date":"2025-07-04","open":27600,"high":28100,"low":27200,"close":27850,"volume":250897,"rsi_14":48.99,"sma_20":28265.0,"sma_60":27281.67,"sma_120":23394.83},{"date":"2025-07-07","open":27650,"high":28750,"low":27650,"close":28400,"volume":257235,"rsi_14":52.94,"sma_20":28362.5,"sma_60":27283.33,"sma_120":23451.92},{"date":"2025-07-08","open":28850,"high":29450,"low":28200,"close":28350,"volume":287127,"rsi_14":54.55,"sma_20":28407.5,"sma_60":27287.5,"sma_120":23516.08},{"date":"2025-07-09","open":28050,"high":28450,"low":27350,"close":27700,"volume":382037,"rsi_14":53.47,"sma_20":28330.0,"sma_60":27245.0,"sma_120":23576.5},{"date":"2025-07-10","open":29400,"high":29400,"low":27650,"close":27850,"volume":674262,"rsi_14":48.35,"sma_20":28282.5,"sma_60":27175.83,"sma_120":23634.42},{"date":"2025-07-11","open":28050,"high":28200,"low":27550,"close":27600,"volume":264305,"rsi_14":34.87,"sma_20":28220.0,"sma_60":27098.33,"sma_120":23691.5},{"date":"2025-07-14","open":27550,"high":27700,"low":26500,"close":26700,"volume":294756,"rsi_14":36.81,"sma_20":28152.5,"sma_60":27020.0,"sma_120":23764.17},{"date":"2025-07-15","open":26300,"high":27900,"low":26300,"close":27250,"volume":377636,"rsi_14":41.56,"sma_20":28125.0,"sma_60":27017.5,"sma_120":23840.5},{"date":"2025-07-16","open":27050,"high":27300,"low":26650,"close":27000,"volume":136122,"rsi_14":33.1,"sma_20":28102.5,"sma_60":27016.67,"sma_120":23920.67},{"date":"2025-07-17","open":27050,"high":27250,"low":26600,"close":27100,"volume":182834,"rsi_14":34.75,"sma_20":28107.5,"sma_60":27014.17,"sma_120":23999.33},{"date":"2025-07-18","open":27100,"high":27900,"low":26950,"close":27600,"volume":261754,"rsi_14":47.97,"sma_20":28080.0,"sma_60":27030.83,"sma_120":24085.33},{"date":"2025-07-21","open":27450,"high":28000,"low":27150,"close":27750,"volume":224236,"rsi_14":44.83,"sma_20":27972.5,"sma_60":27066.67,"sma_120":24169.08},{"date":"2025-07-22","open":27450,"high":27550,"low":26800,"close":27000,"volume":183147,"rsi_14":36.29,"sma_20":27892.5,"sma_60":26962.5,"sma_120":24245.58},{"date":"2025-07-23","open":27100,"high":28100,"low":26800,"close":28000,"volume":251352,"rsi_14":53.28,"sma_20":27865.0,"sma_60":26920.83,"sma_120":24327.75},{"date":"2025-07-24","open":27550,"high":28000,"low":27250,"close":27350,"volume":197675,"rsi_14":46.15,"sma_20":27762.5,"sma_60":26914.17,"sma_120":24409.83},{"date":"2025-07-25","open":27500,"high":27600,"low":27050,"close":27100,"volume":114421,"rsi_14":39.52,"sma_20":27655.0,"sma_60":26903.33,"sma_120":24484.5},{"date":"2025-07-28","open":27100,"high":29600,"low":27100,"close":28200,"volume":731668,"rsi_14":48.97,"sma_20":27672.5,"sma_60":26922.5,"sma_120":24569.0},{"date":"2025-07-29","open":27850,"high":30550,"low":27800,"close":29900,"volume":1000121,"rsi_14":63.25,"sma_20":27750.0,"sma_60":26979.17,"sma_120":24666.83},{"date":"2025-07-30","open":30350,"high":38000,"low":30100,"close":36900,"volume":5374459,"rsi_14":79.87,"sma_20":28160.0,"sma_60":27157.5,"sma_120":24818.5},{"date":"2025-07-31","open":35250,"high":39350,"low":34400,"close":37800,"volume":2666439,"rsi_14":82.28,"sma_20":28670.0,"sma_60":27325.83,"sma_120":24983.17},{"date":"2025-08-01","open":36600,"high":37350,"low":34850,"close":35400,"volume":949372,"rsi_14":75.14,"sma_20":29047.5,"sma_60":27465.83,"sma_120":25134.83},{"date":"2025-08-04","open":37500,"high":37550,"low":34500,"close":35600,"volume":819313,"rsi_14":74.63,"sma_20":29407.5,"sma_60":27625.0,"sma_120":25287.83},{"date":"2025-08-05","open":36150,"high":36900,"low":34750,"close":35300,"volume":624730,"rsi_14":74.41,"sma_20":29755.0,"sma_60":27777.5,"sma_120":25441.08},{"date":"2025-08-06","open":24750,"high":24750,"low":24750,"close":24750,"volume":110373,"rsi_14":45.72,"sma_20":29607.5,"sma_60":27767.5,"sma_120":25508.0},{"date":"2025-08-07","open":21500,"high":22500,"low":18660,"close":19520,"volume":6860907,"rsi_14":37.45,"sma_20":29191.0,"sma_60":27683.67,"sma_120":25527.33},{"date":"2025-08-08","open":20200,"high":20400,"low":19650,"close":20050,"volume":1820602,"rsi_14":38.18,"sma_20":28813.5,"sma_60":27610.33,"sma_120":25557.5},{"date":"2025-08-11","open":20500,"high":23550,"low":20000,"close":23050,"volume":4610556,"rsi_14":44.33,"sma_20":28631.0,"sma_60":27591.17,"sma_120":25601.25},{"date":"2025-08-12","open":22250,"high":22600,"low":21500,"close":21700,"volume":1478151,"rsi_14":41.04,"sma_20":28353.5,"sma_60":27562.0,"sma_120":25618.75},{"date":"2025-08-13","open":21950,"high":21950,"low":20700,"close":21450,"volume":1134638,"rsi_14":41.51,"sma_20":28076.0,"sma_60":27527.83,"sma_120":25627.92},{"date":"2025-08-14","open":21350,"high":21550,"low":20800,"close":21050,"volume":587106,"rsi_14":41.33,"sma_20":27773.5,"sma_60":27492.0,"sma_120":25635.0},{"date":"2025-08-18","open":20850,"high":20850,"low":20050,"close":20250,"volume":655201,"rsi_14":38.51,"sma_20":27406.0,"sma_60":27425.33,"sma_120":25647.08},{"date":"2025-08-19","open":20000,"high":21500,"low":19620,"close":19890,"volume":1309352,"rsi_14":34.96,"sma_20":27013.0,"sma_60":27353.5,"sma_120":25660.08},{"date":"2025-08-20","open":19140,"high":19300,"low":18640,"close":18830,"volume":861852,"rsi_14":16.94,"sma_20":26604.5,"sma_60":27272.33,"sma_120":25667.0},{"date":"2025-08-21","open":19100,"high":19940,"low":18890,"close":19260,"volume":752950,"rsi_14":15.49,"sma_20":26167.5,"sma_60":27163.33,"sma_120":25678.17},{"date":"2025-08-22","open":19620,"high":20850,"low":19410,"close":20750,"volume":1012332,"rsi_14":21.77,"sma_20":25837.5,"sma_60":27089.17,"sma_120":25704.75},{"date":"2025-08-25","open":21350,"high":21350,"low":20450,"close":20700,"volume":471073,"rsi_14":21.12,"sma_20":25517.5,"sma_60":27005.83,"sma_120":25731.42},{"date":"2025-08-26","open":20450,"high":20750,"low":20300,"close":20750,"volume":300067,"rsi_14":21.53,"sma_20":25145.0,"sma_60":26918.33,"sma_120":25762.58},{"date":"2025-08-27","open":20600,"high":20900,"low":20200,"close":20850,"volume":384277,"rsi_14":37.09,"sma_20":24692.5,"sma_60":26832.5,"sma_120":25794.83},{"date":"2025-08-28","open":20700,"high":21000,"low":20550,"close":20800,"volume":269230,"rsi_14":56.45,"sma_20":23887.5,"sma_60":26739.17,"sma_120":25831.58},{"date":"2025-08-29","open":21100,"high":21250,"low":20600,"close":21050,"volume":284764,"rsi_14":55.19,"sma_20":23050.0,"sma_60":26642.5,"sma_120":25868.92},{"date":"2025-09-01","open":20900,"high":21100,"low":20400,"close":20600,"volume":277530,"rsi_14":32.72,"sma_20":22310.0,"sma_60":26540.83,"sma_120":25908.67},{"date":"2025-09-02","open":20700,"high":20850,"low":20150,"close":20850,"volume":278489,"rsi_14":42.9,"sma_20":21572.5,"sma_60":26447.5,"sma_120":25946.33},{"date":"2025-09-03","open":20850,"high":21150,"low":20650,"close":21000,"volume":268169,"rsi_14":46.18,"sma_20":20857.5,"sma_60":26340.0,"sma_120":25988.17},{"date":"2025-09-04","open":20950,"high":22000,"low":20950,"close":21800,"volume":675516,"rsi_14":55.96,"sma_20":20710.0,"sma_60":26215.83,"sma_120":26035.67},{"date":"2025-09-05","open":21850,"high":21850,"low":21000,"close":21200,"volume":460940,"rsi_14":57.8,"sma_20":20794.0,"sma_60":26089.17,"sma_120":26082.5},{"date":"2025-09-08","open":21500,"high":22800,"low":21350,"close":22300,"volume":894167,"rsi_14":67.64,"sma_20":20906.5,"sma_60":25980.0,"sma_120":26136.92},{"date":"2025-09-09","open":22250,"high":22900,"low":22050,"close":22650,"volume":436209,"rsi_14":81.21,"sma_20":20886.5,"sma_60":25890.0,"sma_120":26189.33},{"date":"2025-09-10","open":22900,"high":23000,"low":22450,"close":22700,"volume":370368,"rsi_14":79.97,"sma_20":20936.5,"sma_60":25805.0,"sma_120":26238.25},{"date":"2025-09-11","open":23050,"high":23950,"low":22800,"close":23100,"volume":663246,"rsi_14":75.27,"sma_20":21019.0,"sma_60":25732.5,"sma_120":26289.17},{"date":"2025-09-12","open":23200,"high":24450,"low":22800,"close":24350,"volume":641874,"rsi_14":81.2,"sma_20":21184.0,"sma_60":25688.33,"sma_120":26354.67},{"date":"2025-09-15","open":25500,"high":25550,"low":23700,"close":24250,"volume":869221,"rsi_14":79.66,"sma_20":21384.0,"sma_60":25623.33,"sma_120":26414.17},{"date":"2025-09-16","open":24150,"high":25150,"low":21200,"close":21550,"volume":2304080,"rsi_14":54.12,"sma_20":21467.0,"sma_60":25484.17,"sma_120":26408.75},{"date":"2025-09-17","open":21050,"high":21600,"low":20800,"close":21400,"volume":668307,"rsi_14":53.49,"sma_20":21595.5,"sma_60":25364.17,"sma_120":26346.67},{"date":"2025-09-18","open":21550,"high":21550,"low":20900,"close":21100,"volume":466038,"rsi_14":50.29,"sma_20":21687.5,"sma_60":25240.0,"sma_120":26300.42},{"date":"2025-09-19","open":21000,"high":21100,"low":20500,"close":20950,"volume":542753,"rsi_14":52.1,"sma_20":21697.5,"sma_60":25099.17,"sma_120":26232.5},{"date":"2025-09-22","open":20800,"high":20800,"low":20350,"close":20650,"volume":399695,"rsi_14":48.81,"sma_20":21695.0,"sma_60":24955.83,"sma_120":26171.25},{"date":"2025-09-23","open":20750,"high":21275,"low":20600,"close":20850,"volume":381976,"rsi_14":49.11,"sma_20":21700.0,"sma_60":24839.17,"sma_120":26107.5},{"date":"2025-09-24","open":20800,"high":20850,"low":20350,"close":20500,"volume":301304,"rsi_14":41.87,"sma_20":21682.5,"sma_60":24708.33,"sma_120":26039.17},{"date":"2025-09-25","open":20350,"high":20400,"low":20200,"close":20350,"volume":235361,"rsi_14":44.37,"sma_20":21660.0,"sma_60":24569.17,"sma_120":25955.83},{"date":"2025-09-26","open":20250,"high":20400,"low":19750,"close":20200,"volume":369732,"rsi_14":34.09,"sma_20":21617.5,"sma_60":24445.83,"sma_120":25878.33},{"date":"2025-09-29","open":20200,"high":20650,"low":20200,"close":20200,"volume":179021,"rsi_14":30.4,"sma_20":21597.5,"sma_60":24318.33,"sma_120":25800.0},{"date":"2025-09-30","open":20300,"high":20600,"low":20150,"close":20450,"volume":145247,"rsi_14":32.56,"sma_20":21577.5,"sma_60":24185.83,"sma_120":25734.58},{"date":"2025-10-01","open":20250,"high":20400,"low":20050,"close":20250,"volume":157318,"rsi_14":27.2,"sma_20":21540.0,"sma_60":24050.83,"sma_120":25669.17},{"date":"2025-10-02","open":20150,"high":20550,"low":20051,"close":20350,"volume":215974,"rsi_14":11.65,"sma_20":21470.0,"sma_60":23929.17,"sma_120":25587.08},{"date":"2025-10-10","open":20200,"high":20650,"low":19900,"close":20550,"volume":358486,"rsi_14":14.42,"sma_20":21437.5,"sma_60":23807.5,"sma_120":25491.67},{"date":"2025-10-13","open":20050,"high":20450,"low":18050,"close":20100,"volume":747263,"rsi_14":25.42,"sma_20":21327.5,"sma_60":23682.5,"sma_120":25390.42},{"date":"2025-10-14","open":20050,"high":20200,"low":19390,"close":19640,"volume":431451,"rsi_14":23.01,"sma_20":21177.0,"sma_60":23564.83,"sma_120":25292.42},{"date":"2025-10-15","open":19800,"high":20600,"low":19800,"close":20450,"volume":296520,"rsi_14":41.38,"sma_20":21064.5,"sma_60":23451.5,"sma_120":25234.5},{"date":"2025-10-16","open":20300,"high":22000,"low":20175,"close":21350,"volume":870736,"rsi_14":54.42,"sma_20":20977.0,"sma_60":23357.33,"sma_120":25187.0},{"date":"2025-10-17","open":22900,"high":24450,"low":21700,"close":23400,"volume":2226727,"rsi_14":71.93,"sma_20":20929.5,"sma_60":23295.67,"sma_120":25154.92},{"date":"2025-10-20","open":26100,"high":28700,"low":25150,"close":27950,"volume":2945744,"rsi_14":83.43,"sma_20":21114.5,"sma_60":23301.5,"sma_120":25166.17},{"date":"2025-10-21","open":28000,"high":28300,"low":25600,"close":26250,"volume":1559148,"rsi_14":74.02,"sma_20":21349.5,"sma_60":23276.5,"sma_120":25171.58},{"date":"2025-10-22","open":25350,"high":25700,"low":24500,"close":24600,"volume":869105,"rsi_14":65.78,"sma_20":21509.5,"sma_60":23236.5,"sma_120":25099.5},{"date":"2025-10-23","open":24150,"high":24750,"low":23800,"close":24250,"volume":567059,"rsi_14":64.81,"sma_20":21667.0,"sma_60":23174.0,"sma_120":25047.42},{"date":"2025-10-24","open":24350,"high":25200,"low":24250,"close":24800,"volume":410989,"rsi_14":66.17,"sma_20":21859.5,"sma_60":23131.5,"sma_120":25022.83},{"date":"2025-10-27","open":25000,"high":25350,"low":24000,"close":25250,"volume":502072,"rsi_14":66.64,"sma_20":22089.5,"sma_60":23100.67,"sma_120":25002.0},{"date":"2025-10-28","open":25300,"high":25450,"low":24500,"close":25200,"volume":373442,"rsi_14":67.34,"sma_20":22307.0,"sma_60":23050.67,"sma_120":24986.58},{"date":"2025-10-29","open":26350,"high":26550,"low":25400,"close":25600,"volume":632749,"rsi_14":67.91,"sma_20":22562.0,"sma_60":22979.0,"sma_120":24979.08},{"date":"2025-10-30","open":25000,"high":25650,"low":24700,"close":24800,"volume":382860,"rsi_14":64.01,"sma_20":22784.5,"sma_60":22777.33,"sma_120":24967.42},{"date":"2025-10-31","open":24900,"high":25200,"low":24400,"close":24700,"volume":271050,"rsi_14":65.52,"sma_20":23009.5,"sma_60":22559.0,"sma_120":24942.42},{"date":"2025-11-03","open":25000,"high":25100,"low":24300,"close":24750,"volume":341704,"rsi_14":67.73,"sma_20":23237.0,"sma_60":22381.5,"sma_120":24923.67},{"date":"2025-11-04","open":24350,"high":24750,"low":24050,"close":24550,"volume":383210,"rsi_14":64.86,"sma_20":23442.0,"sma_60":22197.33,"sma_120":24911.17},{"date":"2025-11-05","open":25000,"high":25400,"low":23550,"close":25150,"volume":585847,"rsi_14":64.07,"sma_20":23687.0,"sma_60":22028.17,"sma_120":24902.83},{"date":"2025-11-06","open":25250,"high":25550,"low":24500,"close":24700,"volume":270927,"rsi_14":55.46,"sma_20":23902.0,"sma_60":22027.33,"sma_120":24897.42},{"date":"2025-11-07","open":24350,"high":24800,"low":23950,"close":24800,"volume":231246,"rsi_14":28.86,"sma_20":24114.5,"sma_60":22115.33,"sma_120":24899.5},{"date":"2025-11-10","open":25550,"high":26150,"low":25100,"close":25800,"volume":581881,"rsi_14":46.67,"sma_20":24399.5,"sma_60":22211.17,"sma_120":24910.75},{"date":"2025-11-11","open":26100,"high":26700,"low":25150,"close":25950,"volume":642049,"rsi_14":62.86,"sma_20":24715.0,"sma_60":22259.5,"sma_120":24925.33},{"date":"2025-11-12","open":26100,"high":27450,"low":25750,"close":26950,"volume":647099,"rsi_14":72.88,"sma_20":25040.0,"sma_60":22347.0,"sma_120":24954.5},{"date":"2025-11-13","open":27150,"high":29600,"low":26850,"close":28750,"volume":1683434,"rsi_14":77.62,"sma_20":25410.0,"sma_60":22468.67,"sma_120":24998.25},{"date":"2025-11-14","open":28050,"high":28700,"low":27050,"close":27300,"volume":664857,"rsi_14":62.58,"sma_20":25605.0,"sma_60":22572.83,"sma_120":25032.42},{"date":"2025-11-17","open":28050,"high":28150,"low":25850,"close":27650,"volume":560767,"rsi_14":64.5,"sma_20":25590.0,"sma_60":22696.17,"sma_120":25060.75},{"date":"2025-11-18","open":27650,"high":28050,"low":26450,"close":26750,"volume":421247,"rsi_14":56.42,"sma_20":25615.0,"sma_60":22810.5,"sma_120":25082.0},{"date":"2025-11-19","open":27100,"high":27750,"low":26250,"close":27400,"volume":378377,"rsi_14":64.77,"sma_20":25755.0,"sma_60":22953.33,"sma_120":25112.83},{"date":"2025-11-20","open":27200,"high":27850,"low":26700,"close":26900,"volume":455756,"rsi_14":61.96,"sma_20":25887.5,"sma_60":23080.67,"sma_120":25122.0},{"date":"2025-11-21","open":25200,"high":25400,"low":23250,"close":23550,"volume":1057054,"rsi_14":45.2,"sma_20":25825.0,"sma_60":23127.33,"sma_120":25108.25},{"date":"2025-11-24","open":23650,"high":24150,"low":22150,"close":22300,"volume":554130,"rsi_14":41.7,"sma_20":25677.5,"sma_60":23154.0,"sma_120":25079.92},{"date":"2025-11-25","open":22400,"high":22450,"low":20900,"close":21400,"volume":712785,"rsi_14":36.46,"sma_20":25487.5,"sma_60":23164.83,"sma_120":25041.58},{"date":"2025-11-26","open":21250,"high":21500,"low":20750,"close":21100,"volume":420460,"rsi_14":36.86,"sma_20":25262.5,"sma_60":23169.0,"sma_120":25000.75},{"date":"2025-11-27","open":21150,"high":21350,"low":20750,"close":21300,"volume":329976,"rsi_14":37.32,"sma_20":25087.5,"sma_60":23177.33,"sma_120":24958.25},{"date":"2025-11-28","open":21250,"high":22400,"low":21000,"close":22200,"volume":487520,"rsi_14":36.86,"sma_20":24962.5,"sma_60":23196.5,"sma_120":24919.5},{"date":"2025-12-01","open":22400,"high":24100,"low":22250,"close":22950,"volume":753866,"rsi_14":39.51,"sma_20":24872.5,"sma_60":23235.67,"sma_120":24888.25},{"date":"2025-12-02","open":22900,"high":23550,"low":22450,"close":23450,"volume":318159,"rsi_14":37.32,"sma_20":24817.5,"sma_60":23279.0,"sma_120":24863.25},{"date":"2025-12-03","open":23350,"high":23550,"low":22700,"close":22800,"volume":281781,"rsi_14":26.48,"sma_20":24700.0,"sma_60":23309.0,"sma_120":24824.5},{"date":"2025-12-04","open":22600,"high":23000,"low":22050,"close":22250,"volume":368450,"rsi_14":28.51,"sma_20":24577.5,"sma_60":23316.5,"sma_120":24766.17},{"date":"2025-12-05","open":22500,"high":22750,"low":22200,"close":22350,"volume":263336,"rsi_14":26.96,"sma_20":24455.0,"sma_60":23335.67,"sma_120":24712.42},{"date":"2025-12-08","open":22200,"high":22650,"low":21600,"close":21950,"volume":373347,"rsi_14":28.18,"sma_20":24262.5,"sma_60":23329.83,"sma_120":24654.92},{"date":"2025-12-09","open":21800,"high":22300,"low":21650,"close":22000,"volume":212774,"rsi_14":24.04,"sma_20":24065.0,"sma_60":23319.0,"sma_120":24604.5},{"date":"2025-12-10","open":22050,"high":22550,"low":21900,"close":22150,"volume":223251,"rsi_14":26.37,"sma_20":23825.0,"sma_60":23309.83,"sma_120":24557.42},{"date":"2025-12-11","open":22250,"high":22400,"low":21700,"close":21900,"volume":364972,"rsi_14":38.13,"sma_20":23482.5,"sma_60":23289.83,"sma_120":24511.17},{"date":"2025-12-12","open":21950,"high":22300,"low":21750,"close":22250,"volume":168759,"rsi_14":49.59,"sma_20":23230.0,"sma_60":23254.83,"sma_120":24471.58},{"date":"2025-12-15","open":24150,"high":24300,"low":22350,"close":23000,"volume":1100995,"rsi_14":63.56,"sma_20":22997.5,"sma_60":23234.0,"sma_120":24428.67},{"date":"2025-12-16","open":22900,"high":23200,"low":22500,"close":22900,"volume":409866,"rsi_14":65.79,"sma_20":22805.0,"sma_60":23256.5,"sma_120":24370.33},{"date":"2025-12-17","open":22650,"high":22900,"low":22450,"close":22650,"volume":251951,"rsi_14":61.74,"sma_20":22567.5,"sma_60":23277.33,"sma_120":24320.75},{"date":"2025-12-18","open":22200,"high":22300,"low":21750,"close":21900,"volume":279030,"rsi_14":47.32,"sma_20":22317.5,"sma_60":23290.67,"sma_120":24265.33},{"date":"2025-12-19","open":22050,"high":22350,"low":21700,"close":22100,"volume":265854,"rsi_14":41.58,"sma_20":22245.0,"sma_60":23309.83,"sma_120":24204.5},{"date":"2025-12-22","open":22250,"high":22700,"low":22000,"close":22400,"volume":327653,"rsi_14":39.18,"sma_20":22250.0,"sma_60":23339.0,"sma_120":24147.42},{"date":"2025-12-23","open":22550,"high":22900,"low":22300,"close":22800,"volume":305620,"rsi_14":50.0,"sma_20":22320.0,"sma_60":23371.5,"sma_120":24105.33},{"date":"2025-12-24","open":22600,"high":22800,"low":22050,"close":22250,"volume":255421,"rsi_14":50.0,"sma_20":22377.5,"sma_60":23400.67,"sma_120":24054.5},{"date":"2025-12-26","open":22050,"high":22200,"low":21550,"close":21900,"volume":354634,"rsi_14":45.36,"sma_20":22407.5,"sma_60":23426.5,"sma_120":23997.83},{"date":"2025-12-29","open":22000,"high":22300,"low":21650,"close":22050,"volume":248961,"rsi_14":51.09,"sma_20":22400.0,"sma_60":23457.33,"sma_120":23951.58},{"date":"2025-12-30","open":22000,"high":22150,"low":21800,"close":21800,"volume":194787,"rsi_14":47.92,"sma_20":22342.5,"sma_60":23484.0,"sma_120":23901.17},{"date":"2026-01-02","open":21850,"high":22500,"low":21850,"close":22200,"volume":249836,"rsi_14":50.5,"sma_20":22280.0,"sma_60":23513.17,"sma_120":23849.5},{"date":"2026-01-05","open":22400,"high":22450,"low":21900,"close":21900,"volume":386887,"rsi_14":50.0,"sma_20":22235.0,"sma_60":23540.67,"sma_120":23795.75},{"date":"2026-01-06","open":21800,"high":21800,"low":21050,"close":21150,"volume":476169,"rsi_14":40.0,"sma_20":22180.0,"sma_60":23553.17,"sma_120":23741.17},{"date":"2026-01-07","open":20950,"high":21000,"low":20350,"close":20600,"volume":429063,"rsi_14":27.36,"sma_20":22092.5,"sma_60":23554.0,"sma_120":23680.75},{"date":"2026-01-08","open":20350,"high":21000,"low":20350,"close":20700,"volume":292840,"rsi_14":29.25,"sma_20":22030.0,"sma_60":23564.0,"sma_120":23623.25},{"date":"2026-01-09","open":20550,"high":20700,"low":20000,"close":20500,"volume":277730,"rsi_14":29.52,"sma_20":21955.0,"sma_60":23578.33,"sma_120":23571.58},{"date":"2026-01-12","open":20350,"high":20650,"low":20150,"close":20400,"volume":247880,"rsi_14":33.7,"sma_20":21867.5,"sma_60":23577.5,"sma_120":23514.5},{"date":"2026-01-13","open":20500,"high":20550,"low":20100,"close":20300,"volume":269723,"rsi_14":30.0,"sma_20":21787.5,"sma_60":23560.0,"sma_120":23458.67},{"date":"2026-01-14","open":20100,"high":20150,"low":19800,"close":19950,"volume":362959,"rsi_14":23.08,"sma_20":21672.5,"sma_60":23502.5,"sma_120":23399.08},{"date":"2026-01-15","open":19890,"high":20500,"low":19810,"close":20250,"volume":207651,"rsi_14":21.35,"sma_20":21535.0,"sma_60":23374.17,"sma_120":23337.83},{"date":"2026-01-16","open":20250,"high":20450,"low":19950,"close":20100,"volume":266072,"rsi_14":23.46,"sma_20":21395.0,"sma_60":23271.67,"sma_120":23274.08},{"date":"2026-01-19","open":19980,"high":20050,"low":19610,"close":19640,"volume":416184,"rsi_14":19.95,"sma_20":21154.5,"sma_60":23119.83,"sma_120":23212.75},{"date":"2026-01-20","open":19470,"high":20400,"low":19290,"close":20100,"volume":426947,"rsi_14":29.86,"sma_20":21054.5,"sma_60":23041.5,"sma_120":23146.92},{"date":"2026-01-21","open":19710,"high":20000,"low":19480,"close":19600,"volume":444008,"rsi_14":19.91,"sma_20":20914.5,"sma_60":22947.33,"sma_120":23082.33},{"date":"2026-01-22","open":19610,"high":20200,"low":19250,"close":20100,"volume":417080,"rsi_14":28.22,"sma_20":20914.5,"sma_60":22947.33,"sma_120":23024.0},{"date":"2026-01-23","open":20100,"high":21150,"low":19990,"close":20950,"volume":630495,"rsi_14":41.15,"sma_20":20822.0,"sma_60":22876.5,"sma_120":22963.58},{"date":"2026-01-26","open":20900,"high":22200,"low":20750,"close":22100,"volume":1029683,"rsi_14":58.23,"sma_20":20814.5,"sma_60":22818.17,"sma_120":22898.58},{"date":"2026-01-27","open":21800,"high":24150,"low":21700,"close":23400,"volume":1351420,"rsi_14":71.47,"sma_20":20889.5,"sma_60":22794.83,"sma_120":22786.08},{"date":"2026-01-28","open":23400,"high":24500,"low":23100,"close":24150,"volume":965347,"rsi_14":74.06,"sma_20":20994.5,"sma_60":22785.67,"sma_120":22672.33},{"date":"2026-01-29","open":24600,"high":25600,"low":24000,"close":25400,"volume":1150986,"rsi_14":79.81,"sma_20":21174.5,"sma_60":22796.5,"sma_120":22589.0},{"date":"2026-01-30","open":25650,"high":26800,"low":25000,"close":25250,"volume":1121290,"rsi_14":79.32,"sma_20":21327.0,"sma_60":22808.17,"sma_120":22502.75},{"date":"2026-02-02","open":24400,"high":25750,"low":24100,"close":24500,"volume":741343,"rsi_14":73.54,"sma_20":21457.0,"sma_60":22797.33,"sma_120":22412.75},{"date":"2026-02-03","open":25450,"high":25500,"low":23000,"close":23850,"volume":745554,"rsi_14":71.15,"sma_20":21592.0,"sma_60":22783.17,"sma_120":22405.25},{"date":"2026-02-04","open":23550,"high":24850,"low":23250,"close":24000,"volume":415591,"rsi_14":62.47,"sma_20":20974.5,"sma_60":23012.33,"sma_120":23056.5},{"date":"2026-02-05","open":23400,"high":24500,"low":23300,"close":24000,"volume":443194,"rsi_14":68.58,"sma_20":21062.0,"sma_60":22992.33,"sma_120":23021.5},{"date":"2026-02-06","open":23100,"high":23300,"low":22300,"close":22800,"volume":379815,"rsi_14":63.22,"sma_20":21107.0,"sma_60":22945.67,"sma_120":22962.33},{"date":"2026-02-09","open":22900,"high":23450,"low":22800,"close":23250,"volume":280681,"rsi_14":64.71,"sma_20":21167.0,"sma_60":22919.83,"sma_120":22848.58},{"date":"2026-02-10","open":23100,"high":23600,"low":22800,"close":22800,"volume":232369,"rsi_14":62.89,"sma_20":21217.0,"sma_60":22888.17,"sma_120":22723.58},{"date":"2026-02-11","open":22850,"high":23750,"low":22700,"close":23050,"volume":263212,"rsi_14":64.61,"sma_20":21259.5,"sma_60":22859.83,"sma_120":22620.67},{"date":"2026-02-12","open":23050,"high":24300,"low":23050,"close":23900,"volume":317399,"rsi_14":68.33,"sma_20":21359.5,"sma_60":22849.0,"sma_120":22523.17},{"date":"2026-02-13","open":23700,"high":24100,"low":23400,"close":23900,"volume":263693,"rsi_14":70.86,"sma_20":21497.0,"sma_60":22828.17,"sma_120":22428.17},{"date":"2026-02-19","open":23500,"high":24175,"low":23050,"close":23950,"volume":497170,"rsi_14":70.07,"sma_20":21664.5,"sma_60":22815.67,"sma_120":22421.5},{"date":"2026-02-20","open":23700,"high":24100,"low":23500,"close":23700,"volume":232250,"rsi_14":69.31,"sma_20":21814.5,"sma_60":22797.33,"sma_120":22456.33},{"date":"2026-02-23","open":23650,"high":24300,"low":23000,"close":23050,"volume":347684,"rsi_14":64.79,"sma_20":21942.0,"sma_60":22751.5,"sma_120":22481.33},{"date":"2026-02-24","open":23150,"high":23400,"low":22700,"close":22800,"volume":252305,"rsi_14":66.19,"sma_20":22062.0,"sma_60":22699.0,"sma_120":22479.25},{"date":"2026-02-25","open":22850,"high":22850,"low":22050,"close":22150,"volume":296351,"rsi_14":60.3,"sma_20":22154.5,"sma_60":22619.0,"sma_120":22483.0},{"date":"2026-02-26","open":21900,"high":21950,"low":21400,"close":21600,"volume":352339,"rsi_14":60.0,"sma_20":22237.0,"sma_60":22379.83,"sma_120":22476.33},{"date":"2026-02-27","open":21600,"high":21850,"low":21300,"close":21500,"volume":245647,"rsi_14":28.07,"sma_20":22299.5,"sma_60":22403.17,"sma_120":22488.0},{"date":"2026-03-03","open":20950,"high":21750,"low":20350,"close":20350,"volume":452452,"rsi_14":23.36,"sma_20":22312.0,"sma_60":22281.5,"sma_120":22488.83},{"date":"2026-03-04","open":19310,"high":20350,"low":17590,"close":18150,"volume":857153,"rsi_14":20.38,"sma_20":22214.5,"sma_60":22138.17,"sma_120":22474.33},{"date":"2026-03-05","open":19900,"high":20700,"low":19060,"close":19770,"volume":678122,"rsi_14":30.71,"sma_20":22221.0,"sma_60":22011.0,"sma_120":22482.17},{"date":"2026-03-06","open":19260,"high":20300,"low":19190,"close":19850,"volume":285816,"rsi_14":32.95,"sma_20":22208.5,"sma_60":21893.5,"sma_120":22487.08},{"date":"2026-03-09","open":18750,"high":19400,"low":18180,"close":19200,"volume":385158,"rsi_14":28.73,"sma_20":22188.5,"sma_60":21821.0,"sma_120":22474.17},{"date":"2026-03-10","open":20050,"high":20050,"low":19160,"close":19200,"volume":303082,"rsi_14":21.34,"sma_20":21948.5,"sma_60":21769.33,"sma_120":22461.67},{"date":"2026-03-11","open":19210,"high":19340,"low":18610,"close":18680,"volume":507569,"rsi_14":20.07,"sma_20":21682.5,"sma_60":21724.0,"sma_120":22444.42},{"date":"2026-03-12","open":18550,"high":18850,"low":18280,"close":18510,"volume":414104,"rsi_14":19.23,"sma_20":21468.0,"sma_60":21680.83,"sma_120":22424.92},{"date":"2026-03-13","open":18300,"high":20500,"low":18120,"close":20250,"volume":709860,"rsi_14":33.3,"sma_20":21318.0,"sma_60":21663.33,"sma_120":22420.33},{"date":"2026-03-16","open":18690,"high":18950,"low":17570,"close":18380,"volume":1385130,"rsi_14":29.78,"sma_20":21097.0,"sma_60":21552.17,"sma_120":22393.92},{"date":"2026-03-17","open":18620,"high":18800,"low":17710,"close":18150,"volume":483364,"rsi_14":29.84,"sma_20":20852.0,"sma_60":21519.67,"sma_120":22377.67},{"date":"2026-03-18","open":18410,"high":18700,"low":18250,"close":18440,"volume":289956,"rsi_14":33.39,"sma_20":20579.0,"sma_60":21436.17,"sma_120":22357.58},{"date":"2026-03-19","open":18260,"high":18440,"low":17590,"close":17720,"volume":586784,"rsi_14":32.89,"sma_20":20270.0,"sma_60":21351.5,"sma_120":22330.25},{"date":"2026-03-20","open":17850,"high":18550,"low":17610,"close":18000,"volume":361996,"rsi_14":34.81,"sma_20":19972.5,"sma_60":21280.67,"sma_120":22298.58},{"date":"2026-03-23","open":17650,"high":18560,"low":17420,"close":17530,"volume":510650,"rsi_14":36.99,"sma_20":19664.0,"sma_60":21200.33,"sma_120":22268.0},{"date":"2026-03-24","open":18000,"high":18360,"low":17440,"close":17600,"volume":343738,"rsi_14":46.84,"sma_20":19391.5,"sma_60":21127.83,"sma_120":22228.83},{"date":"2026-03-25","open":17800,"high":18340,"low":17770,"close":18300,"volume":297280,"rsi_14":40.56,"sma_20":19166.5,"sma_60":21066.17,"sma_120":22192.58},{"date":"2026-03-26","open":18370,"high":18510,"low":16570,"close":17100,"volume":820675,"rsi_14":34.57,"sma_20":18914.0,"sma_60":20982.0,"sma_120":22145.92},{"date":"2026-03-27","open":16580,"high":18700,"low":16550,"close":18280,"volume":786661,"rsi_14":45.13,"sma_20":18748.0,"sma_60":20921.67,"sma_120":22105.75},{"date":"2026-03-30","open":17850,"high":18280,"low":17630,"close":17720,"volume":245036,"rsi_14":42.6,"sma_20":18559.0,"sma_60":20846.17,"sma_120":22050.5},{"date":"2026-03-31","open":17650,"high":18270,"low":17100,"close":17310,"volume":341717,"rsi_14":43.07,"sma_20":18407.0,"sma_60":20751.33,"sma_120":21992.67},{"date":"2026-04-01","open":17990,"high":17990,"low":17570,"close":17850,"volume":251100,"rsi_14":46.78,"sma_20":18392.0,"sma_60":20667.17,"sma_120":21961.83},{"date":"2026-04-02","open":17940,"high":18690,"low":17210,"close":17450,"volume":445432,"rsi_14":34.3,"sma_20":18276.0,"sma_60":20580.5,"sma_120":21928.92},{"date":"2026-04-03","open":17480,"high":17620,"low":17030,"close":17050,"volume":249510,"rsi_14":41.07,"sma_20":18136.0,"sma_60":20499.67,"sma_120":21895.17},{"date":"2026-04-06","open":17060,"high":17250,"low":16860,"close":16900,"volume":203655,"rsi_14":41.52,"sma_20":18021.0,"sma_60":20413.0,"sma_120":21861.42},{"date":"2026-04-07","open":16900,"high":18090,"low":16900,"close":17280,"volume":345189,"rsi_14":42.23,"sma_20":17925.0,"sma_60":20327.67,"sma_120":21833.33},{"date":"2026-04-08","open":18280,"high":18560,"low":18000,"close":18200,"volume":460887,"rsi_14":53.13,"sma_20":17901.0,"sma_60":20251.0,"sma_120":21811.25},{"date":"2026-04-09","open":17930,"high":18860,"low":17920,"close":18500,"volume":480489,"rsi_14":53.26,"sma_20":17900.5,"sma_60":20188.5,"sma_120":21794.58},{"date":"2026-04-10","open":19250,"high":19490,"low":18810,"close":18870,"volume":374078,"rsi_14":58.84,"sma_20":17831.5,"sma_60":20138.0,"sma_120":21782.25},{"date":"2026-04-13","open":19260,"high":21100,"low":18900,"close":20300,"volume":759977,"rsi_14":65.1,"sma_20":17927.5,"sma_60":20108.83,"sma_120":21783.08},{"date":"2026-04-14","open":20450,"high":20900,"low":20050,"close":20350,"volume":233769,"rsi_14":62.36,"sma_20":18037.5,"sma_60":20084.67,"sma_120":21784.33},{"date":"2026-04-15","open":21000,"high":21900,"low":20950,"close":21500,"volume":512605,"rsi_14":76.7,"sma_20":18190.5,"sma_60":20073.0,"sma_120":21793.08},{"date":"2026-04-16","open":21550,"high":21550,"low":20500,"close":20600,"volume":368552,"rsi_14":64.57,"sma_20":18334.5,"sma_60":20051.33,"sma_120":21796.0},{"date":"2026-04-17","open":20550,"high":20850,"low":20400,"close":20600,"volume":156547,"rsi_14":69.46,"sma_20":18464.5,"sma_60":20042.17,"sma_120":21797.67},{"date":"2026-04-20","open":20850,"high":21250,"low":20550,"close":20550,"volume":209931,"rsi_14":73.01,"sma_20":18615.5,"sma_60":20041.33,"sma_120":21797.67},{"date":"2026-04-21","open":20950,"high":21400,"low":20600,"close":20650,"volume":224358,"rsi_14":71.21,"sma_20":18768.0,"sma_60":20040.5,"sma_120":21802.25},{"date":"2026-04-22","open":19600,"high":20750,"low":19480,"close":20650,"volume":309994,"rsi_14":75.81,"sma_20":18885.5,"sma_60":20043.0,"sma_120":21810.67},{"date":"2026-04-23","open":20500,"high":20900,"low":20050,"close":20500,"volume":205256,"rsi_14":78.99,"sma_20":19055.5,"sma_60":20044.67,"sma_120":21811.08},{"date":"2026-04-24","open":20300,"high":20500,"low":19960,"close":20100,"volume":197199,"rsi_14":75.81,"sma_20":19146.5,"sma_60":20041.33,"sma_120":21800.67},{"date":"2026-04-27","open":20000,"high":20550,"low":20000,"close":20100,"volume":287396,"rsi_14":74.23,"sma_20":19265.5,"sma_60":20043.83,"sma_120":21773.17},{"date":"2026-04-28","open":20100,"high":20300,"low":19930,"close":20200,"volume":267144,"rsi_14":70.0,"sma_20":19410.0,"sma_60":20043.0,"sma_120":21708.58},{"date":"2026-04-29","open":20200,"high":20200,"low":19590,"close":19820,"volume":376000,"rsi_14":62.99,"sma_20":19508.5,"sma_60":20038.33,"sma_120":21617.5},{"date":"2026-04-30","open":19630,"high":19800,"low":19110,"close":19150,"volume":337532,"rsi_14":34.62,"sma_20":20173.0,"sma_60":18658.17,"sma_120":20142.83},{"date":"2026-05-04","open":19470,"high":20500,"low":19300,"close":20400,"volume":526535,"rsi_14":50.96,"sma_20":19761.0,"sma_60":20106.0,"sma_120":21563.75},{"date":"2026-05-06","open":20450,"high":20450,"low":19620,"close":19880,"volume":421787,"rsi_14":45.86,"sma_20":19910.0,"sma_60":20039.83,"sma_120":21516.08},{"date":"2026-05-07","open":19630,"high":19750,"low":19040,"close":19040,"volume":323117,"rsi_14":27.05,"sma_20":19998.0,"sma_60":19957.17,"sma_120":21468.08},{"date":"2026-05-08","open":19480,"high":19490,"low":19010,"close":19070,"volume":218529,"rsi_14":32.96,"sma_20":20041.5,"sma_60":19875.0,"sma_120":21421.17},{"date":"2026-05-11","open":18960,"high":19500,"low":18680,"close":18720,"volume":368363,"rsi_14":30.58,"sma_20":20052.5,"sma_60":19807.0,"sma_120":21370.92},{"date":"2026-05-12","open":18850,"high":19960,"low":18500,"close":19190,"volume":603233,"rsi_14":37.07,"sma_20":20068.5,"sma_60":19739.33,"sma_120":21326.25},{"date":"2026-05-13","open":19200,"high":19500,"low":17960,"close":18140,"volume":430104,"rsi_14":29.79,"sma_20":19960.5,"sma_60":19661.67,"sma_120":21267.83},{"date":"2026-05-14","open":18330,"high":18640,"low":17840,"close":18260,"volume":251635,"rsi_14":31.12,"sma_20":19856.0,"sma_60":19581.83,"sma_120":21214.17},{"date":"2026-05-15","open":18290,"high":18430,"low":17410,"close":18000,"volume":322880,"rsi_14":30.59,"sma_20":19681.0,"sma_60":19483.5,"sma_120":21157.5},{"date":"2026-05-18","open":17760,"high":17800,"low":16550,"close":17500,"volume":283694,"rsi_14":30.12,"sma_20":19526.0,"sma_60":19376.83,"sma_120":21088.33},{"date":"2026-05-19","open":18260,"high":19400,"low":17950,"close":19010,"volume":520260,"rsi_14":43.23,"sma_20":19446.5,"sma_60":19294.5,"sma_120":21030.5},{"date":"2026-05-20","open":18830,"high":18840,"low":17720,"close":18040,"volume":295670,"rsi_14":37.89,"sma_20":19321.0,"sma_60":19200.17,"sma_120":20956.25},{"date":"2026-05-21","open":18350,"high":18800,"low":16710,"close":17310,"volume":579154,"rsi_14":36.46,"sma_20":19154.0,"sma_60":19104.5,"sma_120":20860.92},{"date":"2026-05-22","open":22500,"high":22500,"low":22500,"close":22500,"volume":109151,"rsi_14":62.15,"sma_20":19246.5,"sma_60":19099.5,"sma_120":20820.92},{"date":"2026-05-26","open":29250,"high":29250,"low":29250,"close":29250,"volume":79588,"rsi_14":72.94,"sma_20":19684.0,"sma_60":19217.83,"sma_120":20834.25},{"date":"2026-05-27","open":33600,"high":36950,"low":30550,"close":32000,"volume":4369041,"rsi_14":78.16,"sma_20":20279.0,"sma_60":19391.17,"sma_120":20878.0},{"date":"2026-05-28","open":31900,"high":33100,"low":29000,"close":32300,"volume":2434107,"rsi_14":81.6,"sma_20":20889.0,"sma_60":19571.17,"sma_120":20918.83},{"date":"2026-05-29","open":32700,"high":32700,"low":29750,"close":30400,"volume":1320521,"rsi_14":74.79,"sma_20":21399.0,"sma_60":19738.67,"sma_120":20948.0},{"date":"2026-06-01","open":29500,"high":29500,"low":26975,"close":27300,"volume":1896232,"rsi_14":66.76,"sma_20":21773.0,"sma_60":19891.17,"sma_120":20979.25},{"date":"2026-06-02","open":27350,"high":33500,"low":25100,"close":30750,"volume":3229311,"rsi_14":70.22,"sma_20":22353.0,"sma_60":20074.17,"sma_120":21049.67},{"date":"2026-06-04","open":32650,"high":34600,"low":30900,"close":34550,"volume":2004213,"rsi_14":76.19,"sma_20":23060.5,"sma_60":20319.17,"sma_120":21159.25},{"date":"2026-06-05","open":35750,"high":36350,"low":32450,"close":33950,"volume":1481265,"rsi_14":74.66,"sma_20":23764.0,"sma_60":20565.0,"sma_120":21266.33},{"date":"2026-06-08","open":31500,"high":33700,"low":29050,"close":29450,"volume":1050972,"rsi_14":65.88,"sma_20":24284.5,"sma_60":20735.83,"sma_120":21334.25},{"date":"2026-06-09","open":30100,"high":31800,"low":28200,"close":29700,"volume":850456,"rsi_14":67.04,"sma_20":24816.0,"sma_60":20919.5,"sma_120":21396.75},{"date":"2026-06-10","open":29650,"high":32600,"low":28700,"close":30800,"volume":890253,"rsi_14":66.66,"sma_20":25420.0,"sma_60":21124.33,"sma_120":21462.17},{"date":"2026-06-11","open":30100,"high":32500,"low":29650,"close":32200,"volume":1133229,"rsi_14":69.77,"sma_20":26070.5,"sma_60":21323.5,"sma_120":21535.08},{"date":"2026-06-12","open":32450,"high":34600,"low":31400,"close":32000,"volume":996960,"rsi_14":70.81,"sma_20":26763.5,"sma_60":21550.5,"sma_120":21611.75},{"date":"2026-06-15","open":31900,"high":32100,"low":29950,"close":30550,"volume":584662,"rsi_14":62.76,"sma_20":27378.0,"sma_60":21757.17,"sma_120":21680.92},{"date":"2026-06-16","open":30300,"high":32250,"low":30200,"close":30550,"volume":523583,"rsi_14":52.62,"sma_20":28005.5,"sma_60":21959.0,"sma_120":21749.25},{"date":"2026-06-17","open":30500,"high":32600,"low":29150,"close":32200,"volume":642129,"rsi_14":41.71,"sma_20":31000.0,"sma_60":23475.17,"sma_120":22243.83},{"date":"2026-06-18","open":31550,"high":32500,"low":30550,"close":30650,"volume":309344,"rsi_14":46.69,"sma_20":29322.5,"sma_60":22411.17,"sma_120":21906.75},{"date":"2026-06-19","open":30400,"high":30650,"low":28700,"close":29050,"volume":530481,"rsi_14":47.26,"sma_20":29873.0,"sma_60":22603.17,"sma_120":21964.25},{"date":"2026-06-22","open":28800,"high":29000,"low":26500,"close":27500,"volume":470622,"rsi_14":50.43,"sma_20":30382.5,"sma_60":22768.17,"sma_120":22010.92},{"date":"2026-06-23","open":27200,"high":27500,"low":24500,"close":25100,"volume":640238,"rsi_14":37.19,"sma_20":30512.5,"sma_60":22881.5,"sma_120":22034.67},{"date":"2026-06-24","open":25400,"high":26500,"low":24600,"close":25900,"volume":373908,"rsi_14":27.3,"sma_20":30345.0,"sma_60":23028.17,"sma_120":22058.83},{"date":"2026-06-25","open":25600,"high":26600,"low":24500,"close":24550,"volume":387802,"rsi_14":26.26,"sma_20":29972.5,"sma_60":23132.67,"sma_120":22072.58},{"date":"2026-06-26","open":24350,"high":24950,"low":23450,"close":23800,"volume":490623,"rsi_14":32.4,"sma_20":29547.5,"sma_60":23234.0,"sma_120":22082.17},{"date":"2026-06-29","open":24500,"high":25600,"low":23500,"close":24750,"volume":360039,"rsi_14":35.22,"sma_20":29265.0,"sma_60":23358.0,"sma_120":22105.92},{"date":"2026-06-30","open":24250,"high":24250,"low":22850,"close":23250,"volume":353372,"rsi_14":27.99,"sma_20":29062.5,"sma_60":23448.0,"sma_120":22115.5},{"date":"2026-07-01","open":23250,"high":24250,"low":22550,"close":23150,"volume":299789,"rsi_14":21.45,"sma_20":28682.5,"sma_60":23543.0,"sma_120":22121.75},{"date":"2026-07-02","open":22650,"high":22700,"low":21400,"close":21850,"volume":399005,"rsi_14":20.06,"sma_20":28047.5,"sma_60":23623.0,"sma_120":22113.83},{"date":"2026-07-03","open":21750,"high":23900,"low":20450,"close":23800,"volume":471260,"rsi_14":30.66,"sma_20":27540.0,"sma_60":23738.0,"sma_120":22126.75},{"date":"2026-07-06","open":23550,"high":24000,"low":22000,"close":22400,"volume":279466,"rsi_14":28.38,"sma_20":27187.5,"sma_60":23823.33,"sma_120":22130.92},{"date":"2026-07-07","open":22400,"high":23600,"low":21750,"close":23050,"volume":278949,"rsi_14":24.37,"sma_20":26855.0,"sma_60":23904.17,"sma_120":22139.25},{"date":"2026-07-08","open":22650,"high":22900,"low":21450,"close":21750,"volume":237107,"rsi_14":24.72,"sma_20":26402.5,"sma_60":23958.33,"sma_120":22138.83},{"date":"2026-07-09","open":22150,"high":28250,"low":21700,"close":28250,"volume":609286,"rsi_14":48.22,"sma_20":26205.0,"sma_60":24114.67,"sma_120":22189.25},{"date":"2026-07-10","open":26850,"high":27250,"low":23900,"close":25200,"volume":1421682,"rsi_14":45.21,"sma_20":25865.0,"sma_60":24196.33,"sma_120":22216.75},{"date":"2026-07-13","open":25000,"high":25650,"low":22900,"close":23400,"volume":570647,"rsi_14":46.37,"sma_20":25507.5,"sma_60":24247.17,"sma_120":22235.5},{"date":"2026-07-14","open":22950,"high":27000,"low":22500,"close":25000,"volume":760944,"rsi_14":48.14,"sma_20":25230.0,"sma_60":24305.5,"sma_120":22272.17},{"date":"2026-07-15","open":24750,"high":26650,"low":24750,"close":26100,"volume":519191,"rsi_14":53.24,"sma_20":24925.0,"sma_60":24397.17,"sma_120":22317.17},{"date":"2026-07-16","open":25450,"high":26300,"low":24650,"close":25000,"volume":330362,"rsi_14":52.47,"sma_20":24642.5,"sma_60":24470.5,"sma_120":22354.67},{"date":"2026-07-20","open":23800,"high":23800,"low":22200,"close":22700,"volume":323803,"rsi_14":46.0,"sma_20":24325.0,"sma_60":24506.33,"sma_120":22373.83},{"date":"2026-07-21","open":22650,"high":25400,"low":22100,"close":24750,"volume":559463,"rsi_14":52.86,"sma_20":24187.5,"sma_60":24574.67,"sma_120":22410.92},{"date":"2026-07-22","open":24850,"high":25000,"low":22600,"close":22650,"volume":449151,"rsi_14":49.11,"sma_20":24065.0,"sma_60":24608.0,"sma_120":22433.42},{"date":"2026-07-23","open":23200,"high":24200,"low":22950,"close":24050,"volume":323930,"rsi_14":53.89,"sma_20":23972.5,"sma_60":24667.17,"sma_120":22465.08},{"date":"2026-07-24","open":23450,"high":24600,"low":23200,"close":24100,"volume":328078,"rsi_14":50.57,"sma_20":23950.0,"sma_60":24733.83,"sma_120":22498.42},{"date":"2026-07-27","open":24400,"high":24850,"low":23450,"close":24150,"volume":342280,"rsi_14":53.49,"sma_20":23967.5,"sma_60":24801.33,"sma_120":22536.0},{"date":"2026-07-28","open":23400,"high":23600,"low":22600,"close":23250,"volume":286897,"rsi_14":50.4,"sma_20":23892.5,"sma_60":24852.17,"sma_120":22562.25},{"date":"2026-07-29","open":23200,"high":23600,"low":20600,"close":22700,"volume":585111,"rsi_14":51.93,"sma_20":23865.0,"sma_60":24900.17,"sma_120":22588.08},{"date":"2026-07-30","open":22700,"high":24100,"low":22050,"close":22800,"volume":454759,"rsi_14":34.99,"sma_20":23847.5,"sma_60":24961.0,"sma_120":22567.67},{"date":"2026-07-31","open":22800,"high":23450,"low":21850,"close":22000,"volume":482444,"rsi_14":39.94,"sma_20":23855.0,"sma_60":24987.67,"sma_120":22546.83},{"date":"2026-08-03","open":21450,"high":22900,"low":20550,"close":21150,"volume":614229,"rsi_14":42.47,"sma_20":23722.5,"sma_60":25008.83,"sma_120":22524.33},{"date":"2026-08-04","open":21000,"high":22300,"low":21000,"close":21950,"volume":436410,"rsi_14":39.22,"sma_20":23700.0,"sma_60":25057.33,"sma_120":22507.25},{"date":"2026-08-05","open":22300,"high":22650,"low":21500,"close":22150,"volume":535546,"rsi_14":35.09,"sma_20":23655.0,"sma_60":25108.67,"sma_120":22491.83},{"date":"2026-08-06","open":22050,"high":22450,"low":21150,"close":21850,"volume":321224,"rsi_14":37.35,"sma_20":23660.0,"sma_60":25160.83,"sma_120":22483.92},{"date":"2026-08-07","open":21850,"high":22350,"low":21350,"close":22250,"volume":304835,"rsi_14":47.87,"sma_20":23360.0,"sma_60":25211.83,"sma_120":22475.58},{"date":"2026-08-10","open":22300,"high":23700,"low":22300,"close":22900,"volume":402821,"rsi_14":39.89,"sma_20":23245.0,"sma_60":25291.17,"sma_120":22476.42},{"date":"2026-08-11","open":22850,"high":23950,"low":22650,"close":23400,"volume":365201,"rsi_14":54.97,"sma_20":23245.0,"sma_60":25376.83,"sma_120":22479.33},{"date":"2026-08-12","open":23050,"high":23350,"low":22400,"close":23050,"volume":256200,"rsi_14":42.31,"sma_20":23147.5,"sma_60":25461.0,"sma_120":22472.25},{"date":"2026-08-13","open":23050,"high":23850,"low":22900,"close":23600,"volume":255978,"rsi_14":46.43,"sma_20":23022.5,"sma_60":25562.67,"sma_120":22469.75},{"date":"2026-08-14","open":23450,"high":24100,"low":22950,"close":23400,"volume":250209,"rsi_14":44.76,"sma_20":22942.5,"sma_60":25635.83,"sma_120":22465.17},{"date":"2026-08-18","open":23900,"high":24150,"low":22400,"close":22600,"volume":315421,"rsi_14":45.39,"sma_20":22937.5,"sma_60":25711.83,"sma_120":22456.0},{"date":"2026-08-19","open":22000,"high":23100,"low":21650,"close":22550,"volume":238081,"rsi_14":48.85,"sma_20":22827.5,"sma_60":25799.17,"sma_120":22451.83},{"date":"2026-08-20","open":23350,"high":24600,"low":23200,"close":23400,"volume":343747,"rsi_14":54.11,"sma_20":22865.0,"sma_60":25814.17,"sma_120":22456.83},{"date":"2026-08-21","open":22950,"high":24050,"low":22650,"close":23750,"volume":349400,"rsi_14":62.77,"sma_20":22850.0,"sma_60":25722.5,"sma_120":22470.17},{"date":"2026-08-24","open":23550,"high":24200,"low":23000,"close":23600,"volume":222515,"rsi_14":69.92,"sma_20":22825.0,"sma_60":25582.5,"sma_120":22486.83},{"date":"2026-08-25","open":23300,"high":24950,"low":22800,"close":24850,"volume":336625,"rsi_14":71.97,"sma_20":22860.0,"sma_60":25458.33,"sma_120":22514.75},{"date":"2026-08-26","open":24650,"high":24900,"low":22550,"close":24450,"volume":492648,"rsi_14":66.91,"sma_20":22920.0,"sma_60":25359.17,"sma_120":22548.92},{"date":"2026-08-27","open":23950,"high":28000,"low":23650,"close":26150,"volume":621692,"rsi_14":76.22,"sma_20":23092.5,"sma_60":25340.0,"sma_120":22615.58},{"date":"2026-08-28","open":26500,"high":27750,"low":24700,"close":25250,"volume":441438,"rsi_14":67.24,"sma_20":23215.0,"sma_60":25248.33,"sma_120":22661.25},{"date":"2026-08-31","open":24850,"high":26250,"low":24450,"close":26000,"volume":322329,"rsi_14":67.61,"sma_20":23415.0,"sma_60":25105.83,"sma_120":22712.5},{"date":"2026-09-01","open":25400,"high":26350,"low":25150,"close":25800,"volume":253398,"rsi_14":64.12,"sma_20":23647.5,"sma_60":24970.0,"sma_120":22767.5},{"date":"2026-09-02","open":25150,"high":25250,"low":23600,"close":23650,"volume":323893,"rsi_14":52.91,"sma_20":23732.5,"sma_60":24873.33,"sma_120":22804.58},{"date":"2026-09-03","open":24000,"high":24250,"low":23250,"close":23900,"volume":212652,"rsi_14":51.5,"sma_20":23820.0,"sma_60":24776.67,"sma_120":22848.08},{"date":"2026-09-04","open":24550,"high":24800,"low":23950,"close":23950,"volume":165655,"rsi_14":52.79,"sma_20":23925.0,"sma_60":24662.5,"sma_120":22893.42},{"date":"2026-09-07","open":24050,"high":24850,"low":23900,"close":24700,"volume":133810,"rsi_14":60.71,"sma_20":24047.5,"sma_60":24537.5,"sma_120":22930.5},{"date":"2026-09-08","open":24300,"high":25450,"low":24300,"close":24600,"volume":195576,"rsi_14":60.41,"sma_20":24132.5,"sma_60":24414.17,"sma_120":22982.33},{"date":"2026-09-09","open":24300,"high":25100,"low":24300,"close":24800,"volume":207512,"rsi_14":57.61,"sma_20":24202.5,"sma_60":24318.33,"sma_120":23037.75},{"date":"2026-09-10","open":24600,"high":25500,"low":24500,"close":25500,"volume":275355,"rsi_14":59.16,"sma_20":24325.0,"sma_60":24234.17,"sma_120":23096.58},{"date":"2026-09-11","open":24900,"high":25300,"low":24850,"close":25100,"volume":132529,"rsi_14":57.65,"sma_20":24400.0,"sma_60":24115.83,"sma_120":23158.08},{"date":"2026-09-14","open":25050,"high":25500,"low":24950,"close":25150,"volume":178199,"rsi_14":51.74,"sma_20":24487.5,"sma_60":24024.17,"sma_120":23217.67},{"date":"2026-09-15","open":25100,"high":25350,"low":24250,"close":24950,"volume":226136,"rsi_14":52.98,"sma_20":24605.0,"sma_60":23955.83,"sma_120":23279.5},{"date":"2026-09-16","open":24700,"high":25000,"low":24500,"close":24850,"volume":111119,"rsi_14":40.44,"sma_20":24720.0,"sma_60":23911.67,"sma_120":23339.92},{"date":"2026-09-17","open":24950,"high":25250,"low":24600,"close":24750,"volume":86749,"rsi_14":45.83,"sma_20":24787.5,"sma_60":23905.83,"sma_120":23393.67},{"date":"2026-09-18","open":24750,"high":24950,"low":24550,"close":24700,"volume":125250,"rsi_14":37.74,"sma_20":24835.0,"sma_60":23885.83,"sma_120":23457.0},{"date":"2026-09-21","open":24450,"high":25100,"low":24200,"close":25000,"volume":146515,"rsi_14":42.59,"sma_20":24905.0,"sma_60":23893.33,"sma_120":23513.0},{"date":"2026-09-22","open":25050,"high":25250,"low":24750,"close":24850,"volume":115822,"rsi_14":67.65,"sma_20":24905.0,"sma_60":23910.83,"sma_120":23572.42},{"date":"2026-09-23","open":24800,"high":25050,"low":24500,"close":24700,"volume":107237,"rsi_14":62.12,"sma_20":24917.5,"sma_60":23910.0,"sma_120":23634.0},{"date":"2026-09-28","open":24750,"high":25800,"low":24750,"close":25400,"volume":271616,"rsi_14":68.35,"sma_20":24880.0,"sma_60":23945.83,"sma_120":23696.92},{"date":"2026-09-29","open":24800,"high":24850,"low":23850,"close":24400,"volume":275378,"rsi_14":46.43,"sma_20":24837.5,"sma_60":23966.67,"sma_120":23754.83},{"date":"2026-09-30","open":24250,"high":24650,"low":24050,"close":24250,"volume":141960,"rsi_14":45.88,"sma_20":24750.0,"sma_60":24006.67,"sma_120":23814.83},{"date":"2026-10-01","open":24050,"high":25100,"low":23850,"close":25000,"volume":235201,"rsi_14":52.08,"sma_20":24710.0,"sma_60":24026.67,"sma_120":23882.33},{"date":"2026-10-02","open":25350,"high":25800,"low":24600,"close":24950,"volume":191512,"rsi_14":43.37,"sma_20":24775.0,"sma_60":24069.17,"sma_120":23946.25},{"date":"2026-10-06","open":24650,"high":25200,"low":24650,"close":24850,"volume":161185,"rsi_14":46.75,"sma_20":24822.5,"sma_60":24099.17,"sma_120":24001.67},{"date":"2026-10-07","open":24850,"high":25200,"low":24500,"close":24650,"volume":110688,"rsi_14":43.75,"sma_20":24857.5,"sma_60":24147.5,"sma_120":24052.92},{"date":"2026-10-08","open":24700,"high":24900,"low":24100,"close":24700,"volume":185294,"rsi_14":46.75,"sma_20":24857.5,"sma_60":24088.33,"sma_120":24101.5},{"date":"2026-10-12","open":24550,"high":24750,"low":23500,"close":23700,"volume":203632,"rsi_14":37.89,"sma_20":24812.5,"sma_60":24063.33,"sma_120":24129.83},{"date":"2026-10-13","open":23100,"high":23500,"low":22600,"close":23350,"volume":172429,"rsi_14":36.0,"sma_20":24740.0,"sma_60":24062.5,"sma_120":24154.83},{"date":"2026-10-14","open":23250,"high":24300,"low":23050,"close":23900,"volume":194349,"rsi_14":42.73,"sma_20":24660.0,"sma_60":24044.17,"sma_120":24174.83},{"date":"2026-10-15","open":23200,"high":23600,"low":21450,"close":21950,"volume":332076,"rsi_14":28.67,"sma_20":24502.5,"sma_60":23975.0,"sma_120":24186.08},{"date":"2026-10-16","open":21800,"high":22200,"low":20250,"close":21800,"volume":332678,"rsi_14":28.67,"sma_20":24335.0,"sma_60":23921.67,"sma_120":24196.08},{"date":"2026-10-19","open":21500,"high":24000,"low":20900,"close":23850,"volume":282116,"rsi_14":45.3,"sma_20":24280.0,"sma_60":23940.83,"sma_120":24223.58},{"date":"2026-10-20","open":23650,"high":23850,"low":22900,"close":22950,"volume":241601,"rsi_14":36.76,"sma_20":24185.0,"sma_60":23910.83,"sma_120":24242.75},{"date":"2026-10-21","open":23400,"high":23950,"low":22600,"close":22800,"volume":157975,"rsi_14":40.48,"sma_20":24087.5,"sma_60":23913.33,"sma_120":24260.67},{"date":"2026-10-22","open":22750,"high":23900,"low":22200,"close":23150,"volume":255851,"rsi_14":43.6,"sma_20":24010.0,"sma_60":23898.33,"sma_120":24282.75},{"date":"2026-10-23","open":22797,"high":23250,"low":21965,"close":23250,"volume":145293}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-43.474511566452634,"pbr":23.8,"per":null,"roa":-0.72,"roe":-1.01,"grade":"D","comment":"펀더멘탈 데이터 부족","revenue":20508659325.0,"analysis":"ROE -1.0%로 적자 상태입니다. 시가총액 1.49조. 매출 205.09억, 영업이익 -36.78억.","eps_basis":"TTM","debt_ratio":0.4069151014448308,"market_cap":1498071853500,"net_income":-2709863720.0,"total_debt":25613082179.0,"ttm_window":"2025Q3~2026Q2","gross_margin":55.99,"total_assets":88557618000.0,"total_equity":62944535821.0,"profit_margin":-13.21,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":-3677984655.0,"operating_margin":-17.93,"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)","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":23250.0,"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":"2017-01-10","close":4831.0},{"date":"2017-01-11","close":4726.0},{"date":"2017-01-12","close":4612.0},{"date":"2017-01-13","close":4674.0},{"date":"2017-01-16","close":4564.0},{"date":"2017-01-17","close":4669.0},{"date":"2017-01-18","close":4812.0},{"date":"2017-01-19","close":4731.0},{"date":"2017-01-20","close":4688.0},{"date":"2017-01-23","close":4712.0},{"date":"2017-01-24","close":4765.0},{"date":"2017-01-25","close":4851.0},{"date":"2017-01-26","close":4831.0},{"date":"2017-01-31","close":4870.0},{"date":"2017-02-01","close":4889.0},{"date":"2017-02-02","close":4841.0},{"date":"2017-02-03","close":4674.0},{"date":"2017-02-06","close":4492.0},{"date":"2017-02-07","close":4617.0},{"date":"2017-02-08","close":4621.0},{"date":"2017-02-09","close":4578.0},{"date":"2017-02-10","close":4750.0},{"date":"2017-02-13","close":4664.0},{"date":"2017-02-14","close":4731.0},{"date":"2017-02-15","close":4664.0},{"date":"2017-02-16","close":4564.0},{"date":"2017-02-17","close":4598.0},{"date":"2017-02-20","close":4588.0},{"date":"2017-02-21","close":4559.0},{"date":"2017-02-22","close":4512.0},{"date":"2017-02-23","close":4502.0},{"date":"2017-02-24","close":4583.0},{"date":"2017-02-27","close":4564.0},{"date":"2017-02-28","close":4512.0},{"date":"2017-03-02","close":4516.0},{"date":"2017-03-03","close":4407.0},{"date":"2017-03-06","close":4407.0},{"date":"2017-03-07","close":4397.0},{"date":"2017-03-08","close":4402.0},{"date":"2017-03-09","close":4507.0},{"date":"2017-03-10","close":4450.0},{"date":"2017-03-13","close":4450.0},{"date":"2017-03-14","close":4450.0},{"date":"2017-03-15","close":4397.0},{"date":"2017-03-16","close":4368.0},{"date":"2017-03-17","close":4359.0},{"date":"2017-03-20","close":4359.0},{"date":"2017-03-21","close":4282.0},{"date":"2017-03-22","close":4029.0},{"date":"2017-03-23","close":4106.0},{"date":"2017-03-24","close":4182.0},{"date":"2017-03-27","close":4201.0},{"date":"2017-03-28","close":4196.0},{"date":"2017-03-29","close":4201.0},{"date":"2017-03-30","close":4177.0},{"date":"2017-03-31","close":4111.0},{"date":"2017-04-03","close":4239.0},{"date":"2017-04-04","close":4488.0},{"date":"2017-04-05","close":4445.0},{"date":"2017-04-06","close":4373.0},{"date":"2017-04-07","close":4340.0},{"date":"2017-04-10","close":4488.0},{"date":"2017-04-11","close":4450.0},{"date":"2017-04-12","close":4521.0},{"date":"2017-04-13","close":4526.0},{"date":"2017-04-14","close":4469.0},{"date":"2017-04-17","close":4492.0},{"date":"2017-04-18","close":4464.0},{"date":"2017-04-19","close":4402.0},{"date":"2017-04-20","close":4402.0},{"date":"2017-04-21","close":4526.0},{"date":"2017-04-24","close":4722.0},{"date":"2017-04-25","close":4650.0},{"date":"2017-04-26","close":4717.0},{"date":"2017-04-27","close":4640.0},{"date":"2017-04-28","close":4645.0},{"date":"2017-05-02","close":4612.0},{"date":"2017-05-04","close":4669.0},{"date":"2017-05-08","close":4707.0},{"date":"2017-05-10","close":4660.0},{"date":"2017-05-11","close":4674.0},{"date":"2017-05-12","close":4626.0},{"date":"2017-05-15","close":4688.0},{"date":"2017-05-16","close":4726.0},{"date":"2017-05-17","close":4683.0},{"date":"2017-05-18","close":4621.0},{"date":"2017-05-19","close":4626.0},{"date":"2017-05-22","close":4535.0},{"date":"2017-05-23","close":4512.0},{"date":"2017-05-24","close":4402.0},{"date":"2017-05-25","close":4397.0},{"date":"2017-05-26","close":4411.0},{"date":"2017-05-29","close":4359.0},{"date":"2017-05-30","close":4559.0},{"date":"2017-05-31","close":4555.0},{"date":"2017-06-01","close":4545.0},{"date":"2017-06-02","close":4521.0},{"date":"2017-06-05","close":4812.0},{"date":"2017-06-07","close":4841.0},{"date":"2017-06-08","close":4927.0},{"date":"2017-06-09","close":5080.0},{"date":"2017-06-12","close":5108.0},{"date":"2017-06-13","close":4975.0},{"date":"2017-06-14","close":4975.0},{"date":"2017-06-15","close":4851.0},{"date":"2017-06-16","close":4803.0},{"date":"2017-06-19","close":4965.0},{"date":"2017-06-20","close":5032.0},{"date":"2017-06-21","close":4975.0},{"date":"2017-06-22","close":4841.0},{"date":"2017-06-23","close":4889.0},{"date":"2017-06-26","close":4860.0},{"date":"2017-06-27","close":4841.0},{"date":"2017-06-28","close":4769.0},{"date":"2017-06-29","close":4812.0},{"date":"2017-06-30","close":4784.0},{"date":"2017-07-03","close":4965.0},{"date":"2017-07-04","close":4908.0},{"date":"2017-07-05","close":4860.0},{"date":"2017-07-06","close":4879.0},{"date":"2017-07-07","close":4784.0},{"date":"2017-07-10","close":4750.0},{"date":"2017-07-11","close":4726.0},{"date":"2017-07-12","close":4726.0},{"date":"2017-07-13","close":4741.0},{"date":"2017-07-14","close":4765.0},{"date":"2017-07-17","close":4774.0},{"date":"2017-07-18","close":4746.0},{"date":"2017-07-19","close":4731.0},{"date":"2017-07-20","close":4870.0},{"date":"2017-07-21","close":4927.0},{"date":"2017-07-24","close":4956.0},{"date":"2017-07-25","close":4965.0},{"date":"2017-07-26","close":5204.0},{"date":"2017-07-27","close":5070.0},{"date":"2017-07-28","close":4908.0},{"date":"2017-07-31","close":5328.0},{"date":"2017-08-01","close":5490.0},{"date":"2017-08-02","close":5481.0},{"date":"2017-08-03","close":5758.0},{"date":"2017-08-04","close":5977.0},{"date":"2017-08-07","close":6856.0},{"date":"2017-08-08","close":6445.0},{"date":"2017-08-09","close":6732.0},{"date":"2017-08-10","close":6502.0},{"date":"2017-08-11","close":6206.0},{"date":"2017-08-14","close":6541.0},{"date":"2017-08-16","close":6913.0},{"date":"2017-08-17","close":6541.0},{"date":"2017-08-18","close":6703.0},{"date":"2017-08-21","close":6588.0},{"date":"2017-08-22","close":6254.0},{"date":"2017-08-23","close":6197.0},{"date":"2017-08-24","close":6302.0},{"date":"2017-08-25","close":6483.0},{"date":"2017-08-28","close":6350.0},{"date":"2017-08-29","close":6388.0},{"date":"2017-08-30","close":6359.0},{"date":"2017-08-31","close":6302.0},{"date":"2017-09-01","close":6235.0},{"date":"2017-09-04","close":6035.0},{"date":"2017-09-05","close":6054.0},{"date":"2017-09-06","close":5853.0},{"date":"2017-09-07","close":5624.0},{"date":"2017-09-08","close":5824.0},{"date":"2017-09-11","close":5729.0},{"date":"2017-09-12","close":5605.0},{"date":"2017-09-13","close":6073.0},{"date":"2017-09-14","close":5891.0},{"date":"2017-09-15","close":6111.0},{"date":"2017-09-18","close":6168.0},{"date":"2017-09-19","close":6035.0},{"date":"2017-09-20","close":5882.0},{"date":"2017-09-21","close":5949.0},{"date":"2017-09-22","close":5777.0},{"date":"2017-09-25","close":5443.0},{"date":"2017-09-26","close":5376.0},{"date":"2017-09-27","close":5366.0},{"date":"2017-09-28","close":5462.0},{"date":"2017-09-29","close":5557.0},{"date":"2017-10-10","close":5844.0},{"date":"2017-10-11","close":5805.0},{"date":"2017-10-12","close":5996.0},{"date":"2017-10-13","close":6063.0},{"date":"2017-10-16","close":5996.0},{"date":"2017-10-17","close":5987.0},{"date":"2017-10-18","close":5872.0},{"date":"2017-10-19","close":6140.0},{"date":"2017-10-20","close":6197.0},{"date":"2017-10-23","close":6254.0},{"date":"2017-10-24","close":6264.0},{"date":"2017-10-25","close":6283.0},{"date":"2017-10-26","close":6149.0},{"date":"2017-10-27","close":6178.0},{"date":"2017-10-30","close":6502.0},{"date":"2017-10-31","close":6607.0},{"date":"2017-11-01","close":7066.0},{"date":"2017-11-02","close":6970.0},{"date":"2017-11-03","close":6951.0},{"date":"2017-11-06","close":7438.0},{"date":"2017-11-07","close":7715.0},{"date":"2017-11-08","close":7896.0},{"date":"2017-11-09","close":7992.0},{"date":"2017-11-10","close":7925.0},{"date":"2017-11-13","close":8164.0},{"date":"2017-11-14","close":9205.0},{"date":"2017-11-15","close":9596.0},{"date":"2017-11-16","close":9739.0},{"date":"2017-11-17","close":12079.0},{"date":"2017-11-20","close":13606.0},{"date":"2017-11-21","close":13702.0},{"date":"2017-11-22","close":11267.0},{"date":"2017-11-23","close":11935.0},{"date":"2017-11-24","close":13272.0},{"date":"2017-11-27","close":14418.0},{"date":"2017-11-28","close":14561.0},{"date":"2017-11-29","close":16184.0},{"date":"2017-11-30","close":16471.0},{"date":"2017-12-01","close":17187.0},{"date":"2017-12-04","close":18619.0},{"date":"2017-12-05","close":24205.0},{"date":"2017-12-06","close":24205.0},{"date":"2017-12-07","close":23107.0},{"date":"2017-12-08","close":16184.0},{"date":"2017-12-11","close":18571.0},{"date":"2017-12-12","close":20577.0},{"date":"2017-12-13","close":20768.0},{"date":"2017-12-14","close":24491.0},{"date":"2017-12-15","close":23250.0},{"date":"2017-12-18","close":21770.0},{"date":"2017-12-19","close":22343.0},{"date":"2017-12-20","close":20338.0},{"date":"2017-12-21","close":17999.0},{"date":"2017-12-22","close":19144.0},{"date":"2017-12-26","close":17999.0},{"date":"2017-12-27","close":20051.0},{"date":"2017-12-28","close":22009.0},{"date":"2018-01-02","close":22428.3555},{"date":"2018-01-03","close":21213.4863},{"date":"2018-01-04","close":19858.4395},{"date":"2018-01-05","close":21026.584},{"date":"2018-01-08","close":21120.0352},{"date":"2018-01-09","close":19951.8906},{"date":"2018-01-10","close":20699.5039},{"date":"2018-01-11","close":20979.8574},{"date":"2018-01-12","close":20278.9707},{"date":"2018-01-15","close":20512.5996},{"date":"2018-01-16","close":22661.9844},{"date":"2018-01-17","close":21867.6465},{"date":"2018-01-18","close":25231.9004},{"date":"2018-01-19","close":27334.5586},{"date":"2018-01-22","close":30371.7305},{"date":"2018-01-23","close":30184.8281},{"date":"2018-01-24","close":27007.4785},{"date":"2018-01-25","close":29670.8457},{"date":"2018-01-26","close":29717.5703},{"date":"2018-01-29","close":29063.4102},{"date":"2018-01-30","close":28502.7012},{"date":"2018-01-31","close":29764.2969},{"date":"2018-02-01","close":28876.5078},{"date":"2018-02-02","close":28596.1523},{"date":"2018-02-05","close":29764.2969},{"date":"2018-02-06","close":30371.7305},{"date":"2018-02-07","close":33268.7266},{"date":"2018-02-08","close":36352.625},{"date":"2018-02-09","close":35838.6445},{"date":"2018-02-12","close":36165.7227},{"date":"2018-02-13","close":34296.6953},{"date":"2018-02-14","close":35044.3047},{"date":"2018-02-19","close":36025.5469},{"date":"2018-02-20","close":34670.5},{"date":"2018-02-21","close":33455.6289},{"date":"2018-02-22","close":33876.1602},{"date":"2018-02-23","close":32754.7441},{"date":"2018-02-26","close":32801.4688},{"date":"2018-02-27","close":32053.8574},{"date":"2018-02-28","close":31025.8926},{"date":"2018-03-02","close":34109.7891},{"date":"2018-03-05","close":34390.1445},{"date":"2018-03-06","close":34950.8555},{"date":"2018-03-07","close":37333.8672},{"date":"2018-03-08","close":39015.9922},{"date":"2018-03-09","close":39483.25},{"date":"2018-03-12","close":49248.9297},{"date":"2018-03-13","close":49155.4805},{"date":"2018-03-14","close":51024.5078},{"date":"2018-03-15","close":50463.8008},{"date":"2018-03-16","close":58126.8203},{"date":"2018-03-19","close":40744.8438},{"date":"2018-03-20","close":40838.2969},{"date":"2018-03-21","close":28596.1523},{"date":"2018-03-22","close":26493.4941},{"date":"2018-03-23","close":23175.9668},{"date":"2018-03-26","close":24110.4824},{"date":"2018-03-27","close":26540.2207},{"date":"2018-03-28","close":27568.1875},{"date":"2018-03-29","close":25418.8027},{"date":"2018-03-30","close":25091.7227},{"date":"2018-04-02","close":23643.2246},{"date":"2018-04-03","close":25044.9961},{"date":"2018-04-04","close":24157.207},{"date":"2018-04-05","close":24951.5449},{"date":"2018-04-06","close":24717.916},{"date":"2018-04-09","close":24344.1113},{"date":"2018-04-10","close":24437.5625},{"date":"2018-04-11","close":25091.7227},{"date":"2018-04-12","close":32614.5664},{"date":"2018-04-13","close":34343.418},{"date":"2018-04-16","close":35044.3047},{"date":"2018-04-17","close":32894.9219},{"date":"2018-04-18","close":31960.4062},{"date":"2018-04-19","close":29063.4102},{"date":"2018-04-20","close":30278.2793},{"date":"2018-04-23","close":32708.0176},{"date":"2018-04-24","close":33642.5312},{"date":"2018-04-25","close":33922.8867},{"date":"2018-04-26","close":33315.4531},{"date":"2018-04-27","close":33362.1797},{"date":"2018-04-30","close":31166.0684},{"date":"2018-05-02","close":29483.9414},{"date":"2018-05-03","close":29110.1367},{"date":"2018-05-04","close":27895.2676},{"date":"2018-05-08","close":25932.7852},{"date":"2018-05-09","close":26820.5742},{"date":"2018-05-10","close":25699.1582},{"date":"2018-05-11","close":28128.8965},{"date":"2018-05-14","close":27381.2832},{"date":"2018-05-15","close":27755.0898},{"date":"2018-05-16","close":27895.2676},{"date":"2018-05-17","close":27334.5586},{"date":"2018-05-18","close":27474.7363},{"date":"2018-05-21","close":28269.0723},{"date":"2018-05-23","close":27895.2676},{"date":"2018-05-24","close":28409.25},{"date":"2018-05-25","close":30044.6504},{"date":"2018-05-28","close":29577.3945},{"date":"2018-05-29","close":28315.7988},{"date":"2018-05-30","close":27287.832},{"date":"2018-05-31","close":27568.1875},{"date":"2018-06-01","close":27755.0898},{"date":"2018-06-04","close":26820.5742},{"date":"2018-06-05","close":26820.5742},{"date":"2018-06-07","close":28035.4434},{"date":"2018-06-08","close":26914.0273},{"date":"2018-06-11","close":26166.4141},{"date":"2018-06-12","close":18316.4902},{"date":"2018-06-14","close":16073.6543},{"date":"2018-06-15","close":15933.4775},{"date":"2018-06-18","close":16213.832},{"date":"2018-06-19","close":15139.1396},{"date":"2018-06-20","close":16540.9121},{"date":"2018-06-21","close":15886.752},{"date":"2018-06-22","close":16354.0088},{"date":"2018-06-25","close":16073.6543},{"date":"2018-06-26","close":16400.7344},{"date":"2018-06-27","close":15793.2998},{"date":"2018-06-28","close":15512.9463},{"date":"2018-06-29","close":14298.0762},{"date":"2018-07-02","close":14344.8027},{"date":"2018-07-03","close":14578.4307},{"date":"2018-07-04","close":14952.2373},{"date":"2018-07-05","close":14765.334},{"date":"2018-07-06","close":14812.0596},{"date":"2018-07-09","close":15092.4141},{"date":"2018-07-10","close":14625.1572},{"date":"2018-07-11","close":14064.4482},{"date":"2018-07-12","close":14204.625},{"date":"2018-07-13","close":14531.7051},{"date":"2018-07-16","close":14484.9795},{"date":"2018-07-17","close":14204.625},{"date":"2018-07-18","close":9952.583},{"date":"2018-07-19","close":7924.6855},{"date":"2018-07-20","close":7223.7993},{"date":"2018-07-23","close":6139.7622},{"date":"2018-07-24","close":6401.4263},{"date":"2018-07-25","close":5896.7886},{"date":"2018-07-26","close":6279.9395},{"date":"2018-07-27","close":6326.665},{"date":"2018-07-30","close":6588.3296},{"date":"2018-07-31","close":6728.5068},{"date":"2018-08-01","close":6737.8516},{"date":"2018-08-02","close":6569.6392},{"date":"2018-08-03","close":4616.5029},{"date":"2018-08-06","close":5280.0088},{"date":"2018-08-07","close":5195.9023},{"date":"2018-08-08","close":5139.8315},{"date":"2018-08-09","close":5298.6987},{"date":"2018-08-10","close":5102.4507},{"date":"2018-08-13","close":5065.0703},{"date":"2018-08-14","close":4971.6187},{"date":"2018-08-16","close":5167.8667},{"date":"2018-08-17","close":5793.9917},{"date":"2018-08-20","close":5822.0273},{"date":"2018-08-21","close":5887.4434},{"date":"2018-08-22","close":5597.7437},{"date":"2018-08-23","close":5635.1245},{"date":"2018-08-24","close":5653.8145},{"date":"2018-08-27","close":5569.7085},{"date":"2018-08-28","close":5653.8145},{"date":"2018-08-29","close":5513.6372},{"date":"2018-08-30","close":5560.3633},{"date":"2018-08-31","close":5420.186},{"date":"2018-09-03","close":5728.5757},{"date":"2018-09-04","close":5915.4785},{"date":"2018-09-05","close":7532.1895},{"date":"2018-09-06","close":9765.6797},{"date":"2018-09-07","close":9905.8574},{"date":"2018-09-10","close":9672.2285},{"date":"2018-09-11","close":12569.2246},{"date":"2018-09-12","close":13877.5449},{"date":"2018-09-13","close":13877.5449},{"date":"2018-09-14","close":15512.9463},{"date":"2018-09-17","close":14812.0596},{"date":"2018-09-18","close":13643.916},{"date":"2018-09-19","close":14578.4307},{"date":"2018-09-20","close":13924.2705},{"date":"2018-09-21","close":14111.1738},{"date":"2018-09-27","close":13223.3848},{"date":"2018-09-28","close":14344.8027},{"date":"2018-10-01","close":14671.8828},{"date":"2018-10-02","close":14298.0762},{"date":"2018-10-04","close":14111.1738},{"date":"2018-10-05","close":15279.3174},{"date":"2018-10-08","close":14251.3506},{"date":"2018-10-10","close":14952.2373},{"date":"2018-10-11","close":13924.2705},{"date":"2018-10-12","close":14298.0762},{"date":"2018-10-15","close":11868.3379},{"date":"2018-10-16","close":12615.9502},{"date":"2018-10-17","close":12288.8701},{"date":"2018-10-18","close":12055.2412},{"date":"2018-10-19","close":11868.3379},{"date":"2018-10-22","close":11915.0635},{"date":"2018-10-23","close":11587.9834},{"date":"2018-10-24","close":10186.2109},{"date":"2018-10-25","close":10700.1943},{"date":"2018-10-26","close":10746.9199},{"date":"2018-10-29","close":9859.1309},{"date":"2018-10-30","close":10606.7432},{"date":"2018-10-31","close":13457.0137},{"date":"2018-11-01","close":12896.3047},{"date":"2018-11-02","close":13083.207},{"date":"2018-11-05","close":12943.0303},{"date":"2018-11-06","close":12195.418},{"date":"2018-11-07","close":11587.9834},{"date":"2018-11-08","close":11634.709},{"date":"2018-11-09","close":11214.1777},{"date":"2018-11-12","close":11027.2744},{"date":"2018-11-13","close":11541.2578},{"date":"2018-11-14","close":11354.3545},{"date":"2018-11-15","close":11494.5322},{"date":"2018-11-16","close":12008.5156},{"date":"2018-11-19","close":12195.418},{"date":"2018-11-20","close":12288.8701},{"date":"2018-11-21","close":12148.6924},{"date":"2018-11-22","close":12943.0303},{"date":"2018-11-23","close":12008.5156},{"date":"2018-11-26","close":12055.2412},{"date":"2018-11-27","close":12382.3213},{"date":"2018-11-28","close":12195.418},{"date":"2018-11-29","close":11868.3379},{"date":"2018-11-30","close":12008.5156},{"date":"2018-12-03","close":12242.1436},{"date":"2018-12-04","close":12896.3047},{"date":"2018-12-05","close":12055.2412},{"date":"2018-12-06","close":11260.9033},{"date":"2018-12-07","close":11167.4521},{"date":"2018-12-10","close":10933.8232},{"date":"2018-12-11","close":10746.9199},{"date":"2018-12-12","close":11260.9033},{"date":"2018-12-13","close":11214.1777},{"date":"2018-12-14","close":10887.0977},{"date":"2018-12-17","close":10933.8232},{"date":"2018-12-18","close":10746.9199},{"date":"2018-12-19","close":10513.292},{"date":"2018-12-20","close":10419.8398},{"date":"2018-12-21","close":9999.3086},{"date":"2018-12-24","close":9578.7764},{"date":"2018-12-26","close":9765.6797},{"date":"2018-12-27","close":10186.2109},{"date":"2018-12-28","close":11120.7266},{"date":"2019-01-02","close":10373.1143},{"date":"2019-01-03","close":10186.2109},{"date":"2019-01-04","close":9952.583},{"date":"2019-01-07","close":9765.6797},{"date":"2019-01-08","close":9718.9541},{"date":"2019-01-09","close":9812.4053},{"date":"2019-01-10","close":9812.4053},{"date":"2019-01-11","close":9859.1309},{"date":"2019-01-14","close":9765.6797},{"date":"2019-01-15","close":9952.583},{"date":"2019-01-16","close":9999.3086},{"date":"2019-01-17","close":11494.5322},{"date":"2019-01-18","close":10793.6465},{"date":"2019-01-21","close":11120.7266},{"date":"2019-01-22","close":10980.5488},{"date":"2019-01-23","close":10933.8232},{"date":"2019-01-24","close":11541.2578},{"date":"2019-01-25","close":11541.2578},{"date":"2019-01-28","close":13270.1104},{"date":"2019-01-29","close":12756.127},{"date":"2019-01-30","close":12849.5791},{"date":"2019-01-31","close":12756.127},{"date":"2019-02-01","close":13597.1904},{"date":"2019-02-07","close":13690.6416},{"date":"2019-02-08","close":13643.916},{"date":"2019-02-11","close":13737.3682},{"date":"2019-02-12","close":13457.0137},{"date":"2019-02-13","close":13643.916},{"date":"2019-02-14","close":13457.0137},{"date":"2019-02-15","close":13036.4814},{"date":"2019-02-18","close":13176.6592},{"date":"2019-02-19","close":13270.1104},{"date":"2019-02-20","close":13223.3848},{"date":"2019-02-21","close":13129.9326},{"date":"2019-02-22","close":12709.4014},{"date":"2019-02-25","close":13270.1104},{"date":"2019-02-26","close":13083.207},{"date":"2019-02-27","close":13129.9326},{"date":"2019-02-28","close":12802.8525},{"date":"2019-03-04","close":13550.4648},{"date":"2019-03-05","close":13877.5449},{"date":"2019-03-06","close":13597.1904},{"date":"2019-03-07","close":13176.6592},{"date":"2019-03-08","close":13457.0137},{"date":"2019-03-11","close":13410.2871},{"date":"2019-03-12","close":13597.1904},{"date":"2019-03-13","close":13223.3848},{"date":"2019-03-14","close":13597.1904},{"date":"2019-03-15","close":13036.4814},{"date":"2019-03-18","close":13129.9326},{"date":"2019-03-19","close":12896.3047},{"date":"2019-03-20","close":13129.9326},{"date":"2019-03-21","close":13223.3848},{"date":"2019-03-22","close":12943.0303},{"date":"2019-03-25","close":12382.3213},{"date":"2019-03-26","close":12382.3213},{"date":"2019-03-27","close":11868.3379},{"date":"2019-03-28","close":11774.8867},{"date":"2019-03-29","close":11728.1611},{"date":"2019-04-01","close":12008.5156},{"date":"2019-04-02","close":12055.2412},{"date":"2019-04-03","close":12288.8701},{"date":"2019-04-04","close":12195.418},{"date":"2019-04-05","close":12008.5156},{"date":"2019-04-08","close":12055.2412},{"date":"2019-04-09","close":12008.5156},{"date":"2019-04-10","close":12101.9668},{"date":"2019-04-11","close":12288.8701},{"date":"2019-04-12","close":12148.6924},{"date":"2019-04-15","close":12101.9668},{"date":"2019-04-16","close":12382.3213},{"date":"2019-04-17","close":12101.9668},{"date":"2019-04-18","close":11681.4355},{"date":"2019-04-19","close":11634.709},{"date":"2019-04-22","close":11307.6289},{"date":"2019-04-23","close":11494.5322},{"date":"2019-04-24","close":11447.8066},{"date":"2019-04-25","close":11494.5322},{"date":"2019-04-26","close":11634.709},{"date":"2019-04-29","close":11634.709},{"date":"2019-04-30","close":11915.0635},{"date":"2019-05-02","close":12148.6924},{"date":"2019-05-03","close":12148.6924},{"date":"2019-05-07","close":12101.9668},{"date":"2019-05-08","close":11494.5322},{"date":"2019-05-09","close":10840.3721},{"date":"2019-05-10","close":10933.8232},{"date":"2019-05-13","close":10980.5488},{"date":"2019-05-14","close":11027.2744},{"date":"2019-05-15","close":11167.4521},{"date":"2019-05-16","close":10746.9199},{"date":"2019-05-17","close":10700.1943},{"date":"2019-05-20","close":10186.2109},{"date":"2019-05-21","close":10186.2109},{"date":"2019-05-22","close":10186.2109},{"date":"2019-05-23","close":9672.2285},{"date":"2019-05-24","close":9718.9541},{"date":"2019-05-27","close":9532.0508},{"date":"2019-05-28","close":10746.9199},{"date":"2019-05-29","close":9999.3086},{"date":"2019-05-30","close":10046.0342},{"date":"2019-05-31","close":9905.8574},{"date":"2019-06-03","close":9999.3086},{"date":"2019-06-04","close":10092.7598},{"date":"2019-06-05","close":10046.0342},{"date":"2019-06-07","close":10466.5654},{"date":"2019-06-10","close":10419.8398},{"date":"2019-06-11","close":10466.5654},{"date":"2019-06-12","close":10419.8398},{"date":"2019-06-13","close":10326.3887},{"date":"2019-06-14","close":10326.3887},{"date":"2019-06-17","close":10419.8398},{"date":"2019-06-18","close":8008.792},{"date":"2019-06-19","close":7831.2339},{"date":"2019-06-20","close":7887.3052},{"date":"2019-06-21","close":8158.3145},{"date":"2019-06-24","close":7868.6147},{"date":"2019-06-25","close":7616.2959},{"date":"2019-06-26","close":7616.2959},{"date":"2019-06-27","close":8195.6953},{"date":"2019-06-28","close":7962.0664},{"date":"2019-07-01","close":8064.8628},{"date":"2019-07-02","close":8120.9336},{"date":"2019-07-03","close":8448.0137},{"date":"2019-07-04","close":8251.7656},{"date":"2019-07-05","close":8513.4297},{"date":"2019-07-08","close":8532.1201},{"date":"2019-07-09","close":8476.0498},{"date":"2019-07-10","close":8485.3945},{"date":"2019-07-11","close":8690.9873},{"date":"2019-07-12","close":8896.5811},{"date":"2019-07-15","close":8756.4033},{"date":"2019-07-16","close":8765.749},{"date":"2019-07-17","close":8896.5811},{"date":"2019-07-18","close":8790.0},{"date":"2019-07-19","close":8790.0},{"date":"2019-07-22","close":8790.0},{"date":"2019-07-23","close":8870.0},{"date":"2019-07-24","close":8850.0},{"date":"2019-07-25","close":8650.0},{"date":"2019-07-26","close":8310.0},{"date":"2019-07-29","close":7990.0},{"date":"2019-07-30","close":8310.0},{"date":"2019-07-31","close":8740.0},{"date":"2019-08-01","close":8740.0},{"date":"2019-08-02","close":8550.0},{"date":"2019-08-05","close":7850.0},{"date":"2019-08-06","close":6900.0},{"date":"2019-08-07","close":7020.0},{"date":"2019-08-08","close":7380.0},{"date":"2019-08-09","close":7310.0},{"date":"2019-08-12","close":7430.0},{"date":"2019-08-13","close":7140.0},{"date":"2019-08-14","close":7010.0},{"date":"2019-08-16","close":7230.0},{"date":"2019-08-19","close":7160.0},{"date":"2019-08-20","close":7500.0},{"date":"2019-08-21","close":8090.0},{"date":"2019-08-22","close":7790.0},{"date":"2019-08-23","close":7640.0},{"date":"2019-08-26","close":6930.0},{"date":"2019-08-27","close":6680.0},{"date":"2019-08-28","close":6900.0},{"date":"2019-08-29","close":6050.0},{"date":"2019-08-30","close":6260.0},{"date":"2019-09-02","close":6340.0},{"date":"2019-09-03","close":6560.0},{"date":"2019-09-04","close":6830.0},{"date":"2019-09-05","close":7150.0},{"date":"2019-09-06","close":7120.0},{"date":"2019-09-09","close":7150.0},{"date":"2019-09-10","close":7090.0},{"date":"2019-09-11","close":7140.0},{"date":"2019-09-16","close":7280.0},{"date":"2019-09-17","close":7350.0},{"date":"2019-09-18","close":7110.0},{"date":"2019-09-19","close":7300.0},{"date":"2019-09-20","close":7000.0},{"date":"2019-09-23","close":7100.0},{"date":"2019-09-24","close":7300.0},{"date":"2019-09-25","close":7100.0},{"date":"2019-09-26","close":7000.0},{"date":"2019-09-27","close":6920.0},{"date":"2019-09-30","close":6690.0},{"date":"2019-10-01","close":7270.0},{"date":"2019-10-02","close":7280.0},{"date":"2019-10-04","close":7160.0},{"date":"2019-10-07","close":8230.0},{"date":"2019-10-08","close":7770.0},{"date":"2019-10-10","close":7540.0},{"date":"2019-10-11","close":7550.0},{"date":"2019-10-14","close":7750.0},{"date":"2019-10-15","close":7680.0},{"date":"2019-10-16","close":7800.0},{"date":"2019-10-17","close":7570.0},{"date":"2019-10-18","close":7480.0},{"date":"2019-10-21","close":7220.0},{"date":"2019-10-22","close":7300.0},{"date":"2019-10-23","close":9490.0},{"date":"2019-10-24","close":9470.0},{"date":"2019-10-25","close":8860.0},{"date":"2019-10-28","close":10550.0},{"date":"2019-10-29","close":10600.0},{"date":"2019-10-30","close":10350.0},{"date":"2019-10-31","close":10650.0},{"date":"2019-11-01","close":11450.0},{"date":"2019-11-04","close":11050.0},{"date":"2019-11-05","close":11250.0},{"date":"2019-11-06","close":10750.0},{"date":"2019-11-07","close":10750.0},{"date":"2019-11-08","close":10300.0},{"date":"2019-11-11","close":10600.0},{"date":"2019-11-12","close":10800.0},{"date":"2019-11-13","close":10250.0},{"date":"2019-11-14","close":10550.0},{"date":"2019-11-15","close":10750.0},{"date":"2019-11-18","close":10800.0},{"date":"2019-11-19","close":10500.0},{"date":"2019-11-20","close":10050.0},{"date":"2019-11-21","close":10200.0},{"date":"2019-11-22","close":9970.0},{"date":"2019-11-25","close":10450.0},{"date":"2019-11-26","close":10400.0},{"date":"2019-11-27","close":10900.0},{"date":"2019-11-28","close":10400.0},{"date":"2019-11-29","close":10400.0},{"date":"2019-12-02","close":10750.0},{"date":"2019-12-03","close":10500.0},{"date":"2019-12-04","close":10550.0},{"date":"2019-12-05","close":10000.0},{"date":"2019-12-06","close":10200.0},{"date":"2019-12-09","close":10000.0},{"date":"2019-12-10","close":10850.0},{"date":"2019-12-11","close":7600.0},{"date":"2019-12-12","close":7860.0},{"date":"2019-12-13","close":7810.0},{"date":"2019-12-16","close":7860.0},{"date":"2019-12-17","close":7040.0},{"date":"2019-12-18","close":7080.0},{"date":"2019-12-19","close":6270.0},{"date":"2019-12-20","close":6220.0},{"date":"2019-12-23","close":6230.0},{"date":"2019-12-24","close":6320.0},{"date":"2019-12-26","close":6460.0},{"date":"2019-12-27","close":6480.0},{"date":"2019-12-30","close":6590.0},{"date":"2020-01-02","close":6570.0},{"date":"2020-01-03","close":6560.0},{"date":"2020-01-06","close":6280.0},{"date":"2020-01-07","close":6470.0},{"date":"2020-01-08","close":6100.0},{"date":"2020-01-09","close":6480.0},{"date":"2020-01-10","close":6510.0},{"date":"2020-01-13","close":6530.0},{"date":"2020-01-14","close":6610.0},{"date":"2020-01-15","close":6660.0},{"date":"2020-01-16","close":6700.0},{"date":"2020-01-17","close":6630.0},{"date":"2020-01-20","close":6460.0},{"date":"2020-01-21","close":6390.0},{"date":"2020-01-22","close":6470.0},{"date":"2020-01-23","close":6430.0},{"date":"2020-01-28","close":6250.0},{"date":"2020-01-29","close":6360.0},{"date":"2020-01-30","close":6120.0},{"date":"2020-01-31","close":5910.0},{"date":"2020-02-03","close":6040.0},{"date":"2020-02-04","close":6280.0},{"date":"2020-02-05","close":6310.0},{"date":"2020-02-06","close":6260.0},{"date":"2020-02-07","close":8130.0},{"date":"2020-02-10","close":10000.0},{"date":"2020-02-11","close":9290.0},{"date":"2020-02-12","close":9080.0},{"date":"2020-02-13","close":8740.0},{"date":"2020-02-14","close":8770.0},{"date":"2020-02-17","close":8770.0},{"date":"2020-02-18","close":8650.0},{"date":"2020-02-19","close":8720.0},{"date":"2020-02-20","close":8480.0},{"date":"2020-02-21","close":8370.0},{"date":"2020-02-24","close":7460.0},{"date":"2020-02-25","close":7940.0},{"date":"2020-02-26","close":7960.0},{"date":"2020-02-27","close":7500.0},{"date":"2020-02-28","close":7260.0},{"date":"2020-03-02","close":7670.0},{"date":"2020-03-03","close":7630.0},{"date":"2020-03-04","close":7810.0},{"date":"2020-03-05","close":7910.0},{"date":"2020-03-06","close":7960.0},{"date":"2020-03-09","close":7480.0},{"date":"2020-03-10","close":7590.0},{"date":"2020-03-11","close":7140.0},{"date":"2020-03-12","close":7140.0},{"date":"2020-03-13","close":6670.0},{"date":"2020-03-16","close":6520.0},{"date":"2020-03-17","close":6870.0},{"date":"2020-03-18","close":7020.0},{"date":"2020-03-19","close":6700.0},{"date":"2020-03-20","close":7220.0},{"date":"2020-03-23","close":6840.0},{"date":"2020-03-24","close":7150.0},{"date":"2020-03-25","close":7430.0},{"date":"2020-03-26","close":8200.0},{"date":"2020-03-27","close":7890.0},{"date":"2020-03-30","close":8250.0},{"date":"2020-03-31","close":8900.0},{"date":"2020-04-01","close":8800.0},{"date":"2020-04-02","close":8890.0},{"date":"2020-04-03","close":8890.0},{"date":"2020-04-06","close":9250.0},{"date":"2020-04-07","close":9040.0},{"date":"2020-04-08","close":9190.0},{"date":"2020-04-09","close":8890.0},{"date":"2020-04-10","close":8570.0},{"date":"2020-04-13","close":8590.0},{"date":"2020-04-14","close":8890.0},{"date":"2020-04-16","close":9340.0},{"date":"2020-04-17","close":10900.0},{"date":"2020-04-20","close":12700.0},{"date":"2020-04-21","close":12450.0},{"date":"2020-04-22","close":12500.0},{"date":"2020-04-23","close":12450.0},{"date":"2020-04-24","close":11800.0},{"date":"2020-04-27","close":12050.0},{"date":"2020-04-28","close":11350.0},{"date":"2020-04-29","close":11050.0},{"date":"2020-05-04","close":10700.0},{"date":"2020-05-06","close":11250.0},{"date":"2020-05-07","close":10950.0},{"date":"2020-05-08","close":11250.0},{"date":"2020-05-11","close":11100.0},{"date":"2020-05-12","close":10800.0},{"date":"2020-05-13","close":11050.0},{"date":"2020-05-14","close":11650.0},{"date":"2020-05-15","close":11850.0},{"date":"2020-05-18","close":9880.0},{"date":"2020-05-19","close":10000.0},{"date":"2020-05-20","close":10250.0},{"date":"2020-05-21","close":10250.0},{"date":"2020-05-22","close":9900.0},{"date":"2020-05-25","close":10000.0},{"date":"2020-05-26","close":9940.0},{"date":"2020-05-27","close":10250.0},{"date":"2020-05-28","close":9950.0},{"date":"2020-05-29","close":9910.0},{"date":"2020-06-01","close":10050.0},{"date":"2020-06-02","close":10450.0},{"date":"2020-06-03","close":10150.0},{"date":"2020-06-04","close":10050.0},{"date":"2020-06-05","close":10250.0},{"date":"2020-06-08","close":10750.0},{"date":"2020-06-09","close":10500.0},{"date":"2020-06-10","close":10700.0},{"date":"2020-06-11","close":10300.0},{"date":"2020-06-12","close":10450.0},{"date":"2020-06-15","close":9640.0},{"date":"2020-06-16","close":10150.0},{"date":"2020-06-17","close":10100.0},{"date":"2020-06-18","close":9910.0},{"date":"2020-06-19","close":9740.0},{"date":"2020-06-22","close":9590.0},{"date":"2020-06-23","close":9330.0},{"date":"2020-06-24","close":9590.0},{"date":"2020-06-25","close":9660.0},{"date":"2020-06-26","close":9530.0},{"date":"2020-06-29","close":9070.0},{"date":"2020-06-30","close":9040.0},{"date":"2020-07-01","close":8930.0},{"date":"2020-07-02","close":9020.0},{"date":"2020-07-03","close":9210.0},{"date":"2020-07-06","close":9400.0},{"date":"2020-07-07","close":9230.0},{"date":"2020-07-08","close":9180.0},{"date":"2020-07-09","close":9120.0},{"date":"2020-07-10","close":9130.0},{"date":"2020-07-13","close":9340.0},{"date":"2020-07-14","close":9190.0},{"date":"2020-07-15","close":9500.0},{"date":"2020-07-16","close":9500.0},{"date":"2020-07-17","close":9610.0},{"date":"2020-07-20","close":9550.0},{"date":"2020-07-21","close":9480.0},{"date":"2020-07-22","close":9440.0},{"date":"2020-07-23","close":9420.0},{"date":"2020-07-24","close":9260.0},{"date":"2020-07-27","close":9130.0},{"date":"2020-07-28","close":9250.0},{"date":"2020-07-29","close":9250.0},{"date":"2020-07-30","close":9650.0},{"date":"2020-07-31","close":9480.0},{"date":"2020-08-03","close":9240.0},{"date":"2020-08-04","close":9850.0},{"date":"2020-08-05","close":10050.0},{"date":"2020-08-06","close":10100.0},{"date":"2020-08-07","close":9930.0},{"date":"2020-08-10","close":10050.0},{"date":"2020-08-11","close":9900.0},{"date":"2020-08-12","close":9640.0},{"date":"2020-08-13","close":10150.0},{"date":"2020-08-14","close":10900.0},{"date":"2020-08-18","close":10150.0},{"date":"2020-08-19","close":10350.0},{"date":"2020-08-20","close":10100.0},{"date":"2020-08-21","close":10250.0},{"date":"2020-08-24","close":10350.0},{"date":"2020-08-25","close":11250.0},{"date":"2020-08-26","close":11400.0},{"date":"2020-08-27","close":11000.0},{"date":"2020-08-28","close":10800.0},{"date":"2020-08-31","close":10650.0},{"date":"2020-09-01","close":10650.0},{"date":"2020-09-02","close":10450.0},{"date":"2020-09-03","close":10300.0},{"date":"2020-09-04","close":10050.0},{"date":"2020-09-07","close":9980.0},{"date":"2020-09-08","close":9940.0},{"date":"2020-09-09","close":10650.0},{"date":"2020-09-10","close":10400.0},{"date":"2020-09-11","close":10450.0},{"date":"2020-09-14","close":10200.0},{"date":"2020-09-15","close":10250.0},{"date":"2020-09-16","close":10200.0},{"date":"2020-09-17","close":10050.0},{"date":"2020-09-18","close":10000.0},{"date":"2020-09-21","close":9900.0},{"date":"2020-09-22","close":9840.0},{"date":"2020-09-23","close":9610.0},{"date":"2020-09-24","close":9130.0},{"date":"2020-09-25","close":9240.0},{"date":"2020-09-28","close":9360.0},{"date":"2020-09-29","close":9850.0},{"date":"2020-10-05","close":10050.0},{"date":"2020-10-06","close":9900.0},{"date":"2020-10-07","close":9990.0},{"date":"2020-10-08","close":9990.0},{"date":"2020-10-12","close":9870.0},{"date":"2020-10-13","close":10050.0},{"date":"2020-10-14","close":9900.0},{"date":"2020-10-15","close":9600.0},{"date":"2020-10-16","close":9400.0},{"date":"2020-10-19","close":9470.0},{"date":"2020-10-20","close":9540.0},{"date":"2020-10-21","close":9590.0},{"date":"2020-10-22","close":9400.0},{"date":"2020-10-23","close":9370.0},{"date":"2020-10-26","close":9290.0},{"date":"2020-10-27","close":9190.0},{"date":"2020-10-28","close":9280.0},{"date":"2020-10-29","close":9510.0},{"date":"2020-10-30","close":9120.0},{"date":"2020-11-02","close":9130.0},{"date":"2020-11-03","close":9260.0},{"date":"2020-11-04","close":9380.0},{"date":"2020-11-05","close":9670.0},{"date":"2020-11-06","close":9290.0},{"date":"2020-11-09","close":9400.0},{"date":"2020-11-10","close":9280.0},{"date":"2020-11-11","close":9280.0},{"date":"2020-11-12","close":9280.0},{"date":"2020-11-13","close":9200.0},{"date":"2020-11-16","close":9280.0},{"date":"2020-11-17","close":9110.0},{"date":"2020-11-18","close":9130.0},{"date":"2020-11-19","close":9190.0},{"date":"2020-11-20","close":10000.0},{"date":"2020-11-23","close":9630.0},{"date":"2020-11-24","close":9610.0},{"date":"2020-11-25","close":9350.0},{"date":"2020-11-26","close":9510.0},{"date":"2020-11-27","close":9560.0},{"date":"2020-11-30","close":9660.0},{"date":"2020-12-01","close":9660.0},{"date":"2020-12-02","close":9600.0},{"date":"2020-12-03","close":9550.0},{"date":"2020-12-04","close":9750.0},{"date":"2020-12-07","close":9820.0},{"date":"2020-12-08","close":9740.0},{"date":"2020-12-09","close":9840.0},{"date":"2020-12-10","close":10050.0},{"date":"2020-12-11","close":10000.0},{"date":"2020-12-14","close":10200.0},{"date":"2020-12-15","close":9980.0},{"date":"2020-12-16","close":9890.0},{"date":"2020-12-17","close":9840.0},{"date":"2020-12-18","close":9780.0},{"date":"2020-12-21","close":9590.0},{"date":"2020-12-22","close":9540.0},{"date":"2020-12-23","close":9460.0},{"date":"2020-12-24","close":9480.0},{"date":"2020-12-28","close":9570.0},{"date":"2020-12-29","close":10000.0},{"date":"2020-12-30","close":10250.0},{"date":"2021-01-04","close":10200.0},{"date":"2021-01-05","close":10300.0},{"date":"2021-01-06","close":10450.0},{"date":"2021-01-07","close":10100.0},{"date":"2021-01-08","close":9780.0},{"date":"2021-01-11","close":9680.0},{"date":"2021-01-12","close":9550.0},{"date":"2021-01-13","close":9560.0},{"date":"2021-01-14","close":9630.0},{"date":"2021-01-15","close":9530.0},{"date":"2021-01-18","close":9400.0},{"date":"2021-01-19","close":9500.0},{"date":"2021-01-20","close":9560.0},{"date":"2021-01-21","close":9570.0},{"date":"2021-01-22","close":9420.0},{"date":"2021-01-25","close":9560.0},{"date":"2021-01-26","close":9550.0},{"date":"2021-01-27","close":9400.0},{"date":"2021-01-28","close":9140.0},{"date":"2021-01-29","close":8900.0},{"date":"2021-02-01","close":8940.0},{"date":"2021-02-02","close":9020.0},{"date":"2021-02-03","close":8790.0},{"date":"2021-02-04","close":8440.0},{"date":"2021-02-05","close":8260.0},{"date":"2021-02-08","close":8170.0},{"date":"2021-02-09","close":7970.0},{"date":"2021-02-10","close":8250.0},{"date":"2021-02-15","close":8250.0},{"date":"2021-02-16","close":8380.0},{"date":"2021-02-17","close":8490.0},{"date":"2021-02-18","close":8300.0},{"date":"2021-02-19","close":8200.0},{"date":"2021-02-22","close":8210.0},{"date":"2021-02-23","close":8010.0},{"date":"2021-02-24","close":7840.0},{"date":"2021-02-25","close":8100.0},{"date":"2021-02-26","close":8010.0},{"date":"2021-03-02","close":8720.0},{"date":"2021-03-03","close":8420.0},{"date":"2021-03-04","close":8250.0},{"date":"2021-03-05","close":8460.0},{"date":"2021-03-08","close":8540.0},{"date":"2021-03-09","close":8840.0},{"date":"2021-03-10","close":8900.0},{"date":"2021-03-11","close":8800.0},{"date":"2021-03-12","close":8900.0},{"date":"2021-03-15","close":9800.0},{"date":"2021-03-16","close":9960.0},{"date":"2021-03-17","close":9820.0},{"date":"2021-03-18","close":10100.0},{"date":"2021-03-19","close":10150.0},{"date":"2021-03-22","close":9990.0},{"date":"2021-03-23","close":9950.0},{"date":"2021-03-24","close":10000.0},{"date":"2021-03-25","close":10600.0},{"date":"2021-03-26","close":10300.0},{"date":"2021-03-29","close":10100.0},{"date":"2021-03-30","close":9980.0},{"date":"2021-03-31","close":9970.0},{"date":"2021-04-01","close":9940.0},{"date":"2021-04-02","close":9990.0},{"date":"2021-04-05","close":9880.0},{"date":"2021-04-06","close":9870.0},{"date":"2021-04-07","close":9950.0},{"date":"2021-04-08","close":10100.0},{"date":"2021-04-09","close":10200.0},{"date":"2021-04-12","close":10500.0},{"date":"2021-04-13","close":10600.0},{"date":"2021-04-14","close":10250.0},{"date":"2021-04-15","close":10250.0},{"date":"2021-04-16","close":10150.0},{"date":"2021-04-19","close":10200.0},{"date":"2021-04-20","close":10250.0},{"date":"2021-04-21","close":10200.0},{"date":"2021-04-22","close":10000.0},{"date":"2021-04-23","close":10100.0},{"date":"2021-04-26","close":10000.0},{"date":"2021-04-27","close":10000.0},{"date":"2021-04-28","close":9800.0},{"date":"2021-04-29","close":9680.0},{"date":"2021-04-30","close":9750.0},{"date":"2021-05-03","close":10200.0},{"date":"2021-05-04","close":10150.0},{"date":"2021-05-06","close":10150.0},{"date":"2021-05-07","close":10750.0},{"date":"2021-05-10","close":11000.0},{"date":"2021-05-11","close":12500.0},{"date":"2021-05-12","close":11700.0},{"date":"2021-05-13","close":11700.0},{"date":"2021-05-14","close":11750.0},{"date":"2021-05-17","close":15250.0},{"date":"2021-05-18","close":16150.0},{"date":"2021-05-20","close":14200.0},{"date":"2021-05-21","close":14850.0},{"date":"2021-05-24","close":13850.0},{"date":"2021-05-25","close":13800.0},{"date":"2021-05-26","close":14750.0},{"date":"2021-05-27","close":15150.0},{"date":"2021-05-28","close":14050.0},{"date":"2021-05-31","close":14250.0},{"date":"2021-06-01","close":13950.0},{"date":"2021-06-02","close":13900.0},{"date":"2021-06-03","close":14500.0},{"date":"2021-06-04","close":14350.0},{"date":"2021-06-07","close":14100.0},{"date":"2021-06-08","close":14800.0},{"date":"2021-06-09","close":14150.0},{"date":"2021-06-10","close":14350.0},{"date":"2021-06-11","close":15050.0},{"date":"2021-06-14","close":15250.0},{"date":"2021-06-15","close":17500.0},{"date":"2021-06-16","close":17150.0},{"date":"2021-06-17","close":17900.0},{"date":"2021-06-18","close":21500.0},{"date":"2021-06-21","close":22100.0},{"date":"2021-06-22","close":27500.0},{"date":"2021-06-23","close":23900.0},{"date":"2021-06-24","close":25200.0},{"date":"2021-06-25","close":24300.0},{"date":"2021-06-28","close":27350.0},{"date":"2021-06-29","close":27000.0},{"date":"2021-06-30","close":30250.0},{"date":"2021-07-01","close":30700.0},{"date":"2021-07-02","close":29700.0},{"date":"2021-07-05","close":28400.0},{"date":"2021-07-06","close":29050.0},{"date":"2021-07-07","close":28900.0},{"date":"2021-07-08","close":29100.0},{"date":"2021-07-09","close":29350.0},{"date":"2021-07-12","close":30500.0},{"date":"2021-07-13","close":29200.0},{"date":"2021-07-14","close":30800.0},{"date":"2021-07-15","close":30850.0},{"date":"2021-07-16","close":30900.0},{"date":"2021-07-19","close":31500.0},{"date":"2021-07-20","close":31500.0},{"date":"2021-07-21","close":38450.0},{"date":"2021-07-22","close":40950.0},{"date":"2021-07-23","close":33000.0},{"date":"2021-07-26","close":33550.0},{"date":"2021-07-27","close":29200.0},{"date":"2021-07-28","close":28200.0},{"date":"2021-07-29","close":28600.0},{"date":"2021-07-30","close":27450.0},{"date":"2021-08-02","close":28800.0},{"date":"2021-08-03","close":29850.0},{"date":"2021-08-04","close":29600.0},{"date":"2021-08-05","close":29500.0},{"date":"2021-08-06","close":28750.0},{"date":"2021-08-09","close":28150.0},{"date":"2021-08-10","close":27800.0},{"date":"2021-08-11","close":29600.0},{"date":"2021-08-12","close":28300.0},{"date":"2021-08-13","close":28400.0},{"date":"2021-08-17","close":28150.0},{"date":"2021-08-18","close":29000.0},{"date":"2021-08-19","close":27750.0},{"date":"2021-08-20","close":28650.0},{"date":"2021-08-23","close":26750.0},{"date":"2021-08-24","close":24000.0},{"date":"2021-08-25","close":23900.0},{"date":"2021-08-26","close":23150.0},{"date":"2021-08-27","close":22850.0},{"date":"2021-08-30","close":23400.0},{"date":"2021-08-31","close":22800.0},{"date":"2021-09-01","close":23350.0},{"date":"2021-09-02","close":23050.0},{"date":"2021-09-03","close":23750.0},{"date":"2021-09-06","close":22950.0},{"date":"2021-09-07","close":23400.0},{"date":"2021-09-08","close":22500.0},{"date":"2021-09-09","close":22850.0},{"date":"2021-09-10","close":21350.0},{"date":"2021-09-13","close":21450.0},{"date":"2021-09-14","close":22150.0},{"date":"2021-09-15","close":22150.0},{"date":"2021-09-16","close":21750.0},{"date":"2021-09-17","close":23050.0},{"date":"2021-09-23","close":21600.0},{"date":"2021-09-24","close":22000.0},{"date":"2021-09-27","close":21400.0},{"date":"2021-09-28","close":20900.0},{"date":"2021-09-29","close":20750.0},{"date":"2021-09-30","close":20850.0},{"date":"2021-10-01","close":20400.0},{"date":"2021-10-05","close":19400.0},{"date":"2021-10-06","close":20000.0},{"date":"2021-10-07","close":22100.0},{"date":"2021-10-08","close":17850.0},{"date":"2021-10-12","close":17200.0},{"date":"2021-10-13","close":17550.0},{"date":"2021-10-14","close":18700.0},{"date":"2021-10-15","close":19100.0},{"date":"2021-10-18","close":18600.0},{"date":"2021-10-19","close":20400.0},{"date":"2021-10-20","close":20500.0},{"date":"2021-10-21","close":19500.0},{"date":"2021-10-22","close":20250.0},{"date":"2021-10-25","close":19700.0},{"date":"2021-10-26","close":20850.0},{"date":"2021-10-27","close":20200.0},{"date":"2021-10-28","close":19900.0},{"date":"2021-10-29","close":19700.0},{"date":"2021-11-01","close":20000.0},{"date":"2021-11-02","close":20350.0},{"date":"2021-11-03","close":19750.0},{"date":"2021-11-04","close":20000.0},{"date":"2021-11-05","close":20250.0},{"date":"2021-11-08","close":18750.0},{"date":"2021-11-09","close":18650.0},{"date":"2021-11-10","close":18400.0},{"date":"2021-11-11","close":18050.0},{"date":"2021-11-12","close":18450.0},{"date":"2021-11-15","close":18800.0},{"date":"2021-11-16","close":19000.0},{"date":"2021-11-17","close":18100.0},{"date":"2021-11-18","close":17650.0},{"date":"2021-11-19","close":18100.0},{"date":"2021-11-22","close":18150.0},{"date":"2021-11-23","close":17650.0},{"date":"2021-11-24","close":17200.0},{"date":"2021-11-25","close":17700.0},{"date":"2021-11-26","close":18250.0},{"date":"2021-11-29","close":18100.0},{"date":"2021-11-30","close":17700.0},{"date":"2021-12-01","close":17800.0},{"date":"2021-12-02","close":18300.0},{"date":"2021-12-03","close":18600.0},{"date":"2021-12-06","close":17850.0},{"date":"2021-12-07","close":18700.0},{"date":"2021-12-08","close":18800.0},{"date":"2021-12-09","close":19500.0},{"date":"2021-12-10","close":19800.0},{"date":"2021-12-13","close":18600.0},{"date":"2021-12-14","close":17350.0},{"date":"2021-12-15","close":17000.0},{"date":"2021-12-16","close":17000.0},{"date":"2021-12-17","close":16700.0},{"date":"2021-12-20","close":16850.0},{"date":"2021-12-21","close":16400.0},{"date":"2021-12-22","close":16250.0},{"date":"2021-12-23","close":15700.0},{"date":"2021-12-24","close":16000.0},{"date":"2021-12-27","close":16550.0},{"date":"2021-12-28","close":16350.0},{"date":"2021-12-29","close":17800.0},{"date":"2021-12-30","close":17800.0},{"date":"2022-01-03","close":18600.0},{"date":"2022-01-04","close":18800.0},{"date":"2022-01-05","close":19200.0},{"date":"2022-01-06","close":18950.0},{"date":"2022-01-07","close":18800.0},{"date":"2022-01-10","close":17700.0},{"date":"2022-01-11","close":17800.0},{"date":"2022-01-12","close":18700.0},{"date":"2022-01-13","close":17850.0},{"date":"2022-01-14","close":17900.0},{"date":"2022-01-17","close":17150.0},{"date":"2022-01-18","close":16900.0},{"date":"2022-01-19","close":16800.0},{"date":"2022-01-20","close":17300.0},{"date":"2022-01-21","close":17200.0},{"date":"2022-01-24","close":16750.0},{"date":"2022-01-25","close":17200.0},{"date":"2022-01-26","close":16400.0},{"date":"2022-01-27","close":14850.0},{"date":"2022-01-28","close":14800.0},{"date":"2022-02-03","close":18750.0},{"date":"2022-02-04","close":18800.0},{"date":"2022-02-07","close":18150.0},{"date":"2022-02-08","close":17400.0},{"date":"2022-02-09","close":17300.0},{"date":"2022-02-10","close":16300.0},{"date":"2022-02-11","close":15900.0},{"date":"2022-02-14","close":15350.0},{"date":"2022-02-15","close":15000.0},{"date":"2022-02-16","close":15950.0},{"date":"2022-02-17","close":15600.0},{"date":"2022-02-18","close":15850.0},{"date":"2022-02-21","close":15850.0},{"date":"2022-02-22","close":15150.0},{"date":"2022-02-23","close":15200.0},{"date":"2022-02-24","close":14450.0},{"date":"2022-02-25","close":15400.0},{"date":"2022-02-28","close":15400.0},{"date":"2022-03-02","close":16250.0},{"date":"2022-03-03","close":16650.0},{"date":"2022-03-04","close":16250.0},{"date":"2022-03-07","close":16000.0},{"date":"2022-03-08","close":16400.0},{"date":"2022-03-10","close":16400.0},{"date":"2022-03-11","close":16100.0},{"date":"2022-03-14","close":15800.0},{"date":"2022-03-15","close":15800.0},{"date":"2022-03-16","close":15800.0},{"date":"2022-03-17","close":15800.0},{"date":"2022-03-18","close":17350.0},{"date":"2022-03-21","close":17350.0},{"date":"2022-03-22","close":17100.0},{"date":"2022-03-23","close":16950.0},{"date":"2022-03-24","close":17100.0},{"date":"2022-03-25","close":17000.0},{"date":"2022-03-28","close":16700.0},{"date":"2022-03-29","close":18500.0},{"date":"2022-03-30","close":18450.0},{"date":"2022-03-31","close":18250.0},{"date":"2022-04-01","close":17750.0},{"date":"2022-04-04","close":18050.0},{"date":"2022-04-05","close":18250.0},{"date":"2022-04-06","close":17600.0},{"date":"2022-04-07","close":17800.0},{"date":"2022-04-08","close":17650.0},{"date":"2022-04-11","close":17350.0},{"date":"2022-04-12","close":17550.0},{"date":"2022-04-13","close":16950.0},{"date":"2022-04-14","close":16850.0},{"date":"2022-04-15","close":16300.0},{"date":"2022-04-18","close":16300.0},{"date":"2022-04-19","close":16350.0},{"date":"2022-04-20","close":16600.0},{"date":"2022-04-21","close":16200.0},{"date":"2022-04-22","close":16300.0},{"date":"2022-04-25","close":15900.0},{"date":"2022-04-26","close":16250.0},{"date":"2022-04-27","close":16100.0},{"date":"2022-04-28","close":16050.0},{"date":"2022-04-29","close":17200.0},{"date":"2022-05-02","close":17050.0},{"date":"2022-05-03","close":17000.0},{"date":"2022-05-04","close":17150.0},{"date":"2022-05-06","close":17050.0},{"date":"2022-05-09","close":16750.0},{"date":"2022-05-10","close":16600.0},{"date":"2022-05-11","close":17350.0},{"date":"2022-05-12","close":16950.0},{"date":"2022-05-13","close":17600.0},{"date":"2022-05-16","close":17650.0},{"date":"2022-05-17","close":17850.0},{"date":"2022-05-18","close":17700.0},{"date":"2022-05-19","close":17250.0},{"date":"2022-05-20","close":17850.0},{"date":"2022-05-23","close":17700.0},{"date":"2022-05-24","close":17150.0},{"date":"2022-05-25","close":17400.0},{"date":"2022-05-26","close":17450.0},{"date":"2022-05-27","close":17600.0},{"date":"2022-05-30","close":17800.0},{"date":"2022-05-31","close":17650.0},{"date":"2022-06-02","close":17900.0},{"date":"2022-06-03","close":18050.0},{"date":"2022-06-07","close":17450.0},{"date":"2022-06-08","close":19050.0},{"date":"2022-06-09","close":18950.0},{"date":"2022-06-10","close":18950.0},{"date":"2022-06-13","close":18550.0},{"date":"2022-06-14","close":18150.0},{"date":"2022-06-15","close":17250.0},{"date":"2022-06-16","close":16950.0},{"date":"2022-06-17","close":16950.0},{"date":"2022-06-20","close":18050.0},{"date":"2022-06-21","close":18450.0},{"date":"2022-06-22","close":17850.0},{"date":"2022-06-23","close":17250.0},{"date":"2022-06-24","close":18350.0},{"date":"2022-06-27","close":18350.0},{"date":"2022-06-28","close":17950.0},{"date":"2022-06-29","close":17700.0},{"date":"2022-06-30","close":17450.0},{"date":"2022-07-01","close":17400.0},{"date":"2022-07-04","close":17350.0},{"date":"2022-07-05","close":18050.0},{"date":"2022-07-06","close":17800.0},{"date":"2022-07-07","close":19100.0},{"date":"2022-07-08","close":18950.0},{"date":"2022-07-11","close":19000.0},{"date":"2022-07-12","close":19200.0},{"date":"2022-07-13","close":19300.0},{"date":"2022-07-14","close":21350.0},{"date":"2022-07-15","close":21750.0},{"date":"2022-07-18","close":22600.0},{"date":"2022-07-19","close":24450.0},{"date":"2022-07-20","close":25800.0},{"date":"2022-07-21","close":25900.0},{"date":"2022-07-22","close":26300.0},{"date":"2022-07-25","close":22050.0},{"date":"2022-07-26","close":22400.0},{"date":"2022-07-27","close":24250.0},{"date":"2022-07-28","close":24300.0},{"date":"2022-07-29","close":23900.0},{"date":"2022-08-01","close":23300.0},{"date":"2022-08-02","close":23750.0},{"date":"2022-08-03","close":23350.0},{"date":"2022-08-04","close":23450.0},{"date":"2022-08-05","close":23500.0},{"date":"2022-08-08","close":22600.0},{"date":"2022-08-09","close":22950.0},{"date":"2022-08-10","close":22700.0},{"date":"2022-08-11","close":22850.0},{"date":"2022-08-12","close":23000.0},{"date":"2022-08-16","close":22800.0},{"date":"2022-08-17","close":22900.0},{"date":"2022-08-18","close":22700.0},{"date":"2022-08-19","close":23200.0},{"date":"2022-08-22","close":22850.0},{"date":"2022-08-23","close":23250.0},{"date":"2022-08-24","close":23800.0},{"date":"2022-08-25","close":25700.0},{"date":"2022-08-26","close":24750.0},{"date":"2022-08-29","close":23500.0},{"date":"2022-08-30","close":27250.0},{"date":"2022-08-31","close":26450.0},{"date":"2022-09-01","close":25900.0},{"date":"2022-09-02","close":23850.0},{"date":"2022-09-05","close":19550.0},{"date":"2022-09-06","close":18750.0},{"date":"2022-09-07","close":16950.0},{"date":"2022-09-08","close":16900.0},{"date":"2022-09-13","close":17500.0},{"date":"2022-09-14","close":16750.0},{"date":"2022-09-15","close":16150.0},{"date":"2022-09-16","close":16900.0},{"date":"2022-09-19","close":17200.0},{"date":"2022-09-20","close":16900.0},{"date":"2022-09-21","close":16850.0},{"date":"2022-09-22","close":17100.0},{"date":"2022-09-23","close":17050.0},{"date":"2022-09-26","close":16500.0},{"date":"2022-09-27","close":17000.0},{"date":"2022-09-28","close":16700.0},{"date":"2022-09-29","close":17050.0},{"date":"2022-09-30","close":11950.0},{"date":"2022-10-04","close":15000.0},{"date":"2022-10-05","close":15100.0},{"date":"2022-10-06","close":15550.0},{"date":"2022-10-07","close":15050.0},{"date":"2022-10-11","close":14500.0},{"date":"2022-10-12","close":14550.0},{"date":"2022-10-13","close":13750.0},{"date":"2022-10-14","close":14550.0},{"date":"2022-10-17","close":15600.0},{"date":"2022-10-18","close":15200.0},{"date":"2022-10-19","close":14650.0},{"date":"2022-10-20","close":15250.0},{"date":"2022-10-21","close":14900.0},{"date":"2022-10-24","close":15450.0},{"date":"2022-10-25","close":15600.0},{"date":"2022-10-26","close":16350.0},{"date":"2022-10-27","close":16500.0},{"date":"2022-10-28","close":17000.0},{"date":"2022-10-31","close":17300.0},{"date":"2022-11-01","close":17950.0},{"date":"2022-11-02","close":18450.0},{"date":"2022-11-03","close":17600.0},{"date":"2022-11-04","close":18000.0},{"date":"2022-11-07","close":17750.0},{"date":"2022-11-08","close":18350.0},{"date":"2022-11-09","close":19150.0},{"date":"2022-11-10","close":18950.0},{"date":"2022-11-11","close":20250.0},{"date":"2022-11-14","close":22450.0},{"date":"2022-11-15","close":23100.0},{"date":"2022-11-16","close":20400.0},{"date":"2022-11-17","close":20450.0},{"date":"2022-11-18","close":17750.0},{"date":"2022-11-21","close":18800.0},{"date":"2022-11-22","close":19050.0},{"date":"2022-11-23","close":19050.0},{"date":"2022-11-24","close":18850.0},{"date":"2022-11-25","close":18900.0},{"date":"2022-11-28","close":18150.0},{"date":"2022-11-29","close":18550.0},{"date":"2022-11-30","close":18450.0},{"date":"2022-12-01","close":18900.0},{"date":"2022-12-02","close":18400.0},{"date":"2022-12-05","close":19200.0},{"date":"2022-12-06","close":18500.0},{"date":"2022-12-07","close":17800.0},{"date":"2022-12-08","close":17550.0},{"date":"2022-12-09","close":18150.0},{"date":"2022-12-12","close":16650.0},{"date":"2022-12-13","close":17100.0},{"date":"2022-12-14","close":17200.0},{"date":"2022-12-15","close":16800.0},{"date":"2022-12-16","close":16300.0},{"date":"2022-12-19","close":16200.0},{"date":"2022-12-20","close":16000.0},{"date":"2022-12-21","close":15800.0},{"date":"2022-12-22","close":16200.0},{"date":"2022-12-23","close":15050.0},{"date":"2022-12-26","close":15000.0},{"date":"2022-12-27","close":15350.0},{"date":"2022-12-28","close":15350.0},{"date":"2022-12-29","close":15250.0},{"date":"2023-01-02","close":15000.0},{"date":"2023-01-03","close":15100.0},{"date":"2023-01-04","close":15100.0},{"date":"2023-01-05","close":14750.0},{"date":"2023-01-06","close":15550.0},{"date":"2023-01-09","close":15950.0},{"date":"2023-01-10","close":15550.0},{"date":"2023-01-11","close":16250.0},{"date":"2023-01-12","close":15950.0},{"date":"2023-01-13","close":16100.0},{"date":"2023-01-16","close":15200.0},{"date":"2023-01-17","close":13400.0},{"date":"2023-01-18","close":12950.0},{"date":"2023-01-19","close":13000.0},{"date":"2023-01-20","close":13400.0},{"date":"2023-01-25","close":13400.0},{"date":"2023-01-26","close":13670.0},{"date":"2023-01-27","close":13670.0},{"date":"2023-01-30","close":13390.0},{"date":"2023-01-31","close":13540.0},{"date":"2023-02-01","close":14040.0},{"date":"2023-02-02","close":14080.0},{"date":"2023-02-03","close":14280.0},{"date":"2023-02-06","close":14260.0},{"date":"2023-02-07","close":14580.0},{"date":"2023-02-08","close":14650.0},{"date":"2023-02-09","close":14770.0},{"date":"2023-02-10","close":14470.0},{"date":"2023-02-13","close":14230.0},{"date":"2023-02-14","close":14470.0},{"date":"2023-02-15","close":13960.0},{"date":"2023-02-16","close":14470.0},{"date":"2023-02-17","close":14050.0},{"date":"2023-02-20","close":14730.0},{"date":"2023-02-21","close":14550.0},{"date":"2023-02-22","close":14230.0},{"date":"2023-02-23","close":14240.0},{"date":"2023-02-24","close":14400.0},{"date":"2023-02-27","close":15680.0},{"date":"2023-02-28","close":16220.0},{"date":"2023-03-02","close":16230.0},{"date":"2023-03-03","close":15810.0},{"date":"2023-03-06","close":16010.0},{"date":"2023-03-07","close":16120.0},{"date":"2023-03-08","close":16360.0},{"date":"2023-03-09","close":16490.0},{"date":"2023-03-10","close":16730.0},{"date":"2023-03-13","close":16390.0},{"date":"2023-03-14","close":15570.0},{"date":"2023-03-15","close":15900.0},{"date":"2023-03-16","close":14990.0},{"date":"2023-03-17","close":16090.0},{"date":"2023-03-20","close":15580.0},{"date":"2023-03-21","close":15680.0},{"date":"2023-03-22","close":15740.0},{"date":"2023-03-23","close":15650.0},{"date":"2023-03-24","close":15530.0},{"date":"2023-03-27","close":15220.0},{"date":"2023-03-28","close":15280.0},{"date":"2023-03-29","close":14990.0},{"date":"2023-03-30","close":15210.0},{"date":"2023-03-31","close":18000.0},{"date":"2023-04-03","close":19150.0},{"date":"2023-04-04","close":21200.0},{"date":"2023-04-05","close":21700.0},{"date":"2023-04-06","close":24650.0},{"date":"2023-04-07","close":17300.0},{"date":"2023-04-10","close":12110.0},{"date":"2023-04-11","close":10500.0},{"date":"2023-04-12","close":10610.0},{"date":"2023-04-13","close":10260.0},{"date":"2023-04-14","close":11970.0},{"date":"2023-04-17","close":11920.0},{"date":"2023-04-18","close":11100.0},{"date":"2023-04-19","close":11540.0},{"date":"2023-04-20","close":11110.0},{"date":"2023-04-21","close":11040.0},{"date":"2023-04-24","close":11250.0},{"date":"2023-04-25","close":10880.0},{"date":"2023-04-26","close":10800.0},{"date":"2023-04-27","close":10900.0},{"date":"2023-04-28","close":10500.0},{"date":"2023-05-02","close":10840.0},{"date":"2023-05-03","close":10710.0},{"date":"2023-05-04","close":10630.0},{"date":"2023-05-08","close":10790.0},{"date":"2023-05-09","close":10940.0},{"date":"2023-05-10","close":10660.0},{"date":"2023-05-11","close":10790.0},{"date":"2023-05-12","close":10630.0},{"date":"2023-05-15","close":10290.0},{"date":"2023-05-16","close":10210.0},{"date":"2023-05-17","close":10360.0},{"date":"2023-05-18","close":10220.0},{"date":"2023-05-19","close":10300.0},{"date":"2023-05-22","close":10530.0},{"date":"2023-05-23","close":10700.0},{"date":"2023-05-24","close":10760.0},{"date":"2023-05-25","close":10590.0},{"date":"2023-05-26","close":10590.0},{"date":"2023-05-30","close":10370.0},{"date":"2023-05-31","close":10300.0},{"date":"2023-06-01","close":10180.0},{"date":"2023-06-02","close":10220.0},{"date":"2023-06-05","close":10160.0},{"date":"2023-06-07","close":10080.0},{"date":"2023-06-08","close":10040.0},{"date":"2023-06-09","close":10020.0},{"date":"2023-06-12","close":9170.0},{"date":"2023-06-13","close":9780.0},{"date":"2023-06-14","close":9470.0},{"date":"2023-06-15","close":9260.0},{"date":"2023-06-16","close":9400.0},{"date":"2023-06-19","close":9440.0},{"date":"2023-06-20","close":7760.0},{"date":"2023-06-21","close":7740.0},{"date":"2023-06-22","close":8040.0},{"date":"2023-06-23","close":8110.0},{"date":"2023-06-26","close":8120.0},{"date":"2023-06-27","close":8090.0},{"date":"2023-06-28","close":7880.0},{"date":"2023-06-29","close":7770.0},{"date":"2023-06-30","close":8230.0},{"date":"2023-07-03","close":8180.0},{"date":"2023-07-04","close":8030.0},{"date":"2023-07-05","close":9230.0},{"date":"2023-07-06","close":8560.0},{"date":"2023-07-07","close":8140.0},{"date":"2023-07-10","close":7900.0},{"date":"2023-07-11","close":8090.0},{"date":"2023-07-12","close":8210.0},{"date":"2023-07-13","close":8180.0},{"date":"2023-07-14","close":8200.0},{"date":"2023-07-17","close":8190.0},{"date":"2023-07-18","close":8060.0},{"date":"2023-07-19","close":8130.0},{"date":"2023-07-20","close":8270.0},{"date":"2023-07-21","close":8210.0},{"date":"2023-07-24","close":7820.0},{"date":"2023-07-25","close":7450.0},{"date":"2023-07-26","close":7140.0},{"date":"2023-07-27","close":7470.0},{"date":"2023-07-28","close":7700.0},{"date":"2023-07-31","close":7820.0},{"date":"2023-08-01","close":7710.0},{"date":"2023-08-02","close":7480.0},{"date":"2023-08-03","close":7800.0},{"date":"2023-08-04","close":7680.0},{"date":"2023-08-07","close":7630.0},{"date":"2023-08-08","close":7350.0},{"date":"2023-08-09","close":7600.0},{"date":"2023-08-10","close":7820.0},{"date":"2023-08-11","close":7950.0},{"date":"2023-08-14","close":7920.0},{"date":"2023-08-16","close":7880.0},{"date":"2023-08-17","close":7760.0},{"date":"2023-08-18","close":7700.0},{"date":"2023-08-21","close":7910.0},{"date":"2023-08-22","close":7830.0},{"date":"2023-08-23","close":7550.0},{"date":"2023-08-24","close":7580.0},{"date":"2023-08-25","close":7560.0},{"date":"2023-08-28","close":7610.0},{"date":"2023-08-29","close":7760.0},{"date":"2023-08-30","close":7800.0},{"date":"2023-08-31","close":7710.0},{"date":"2023-09-01","close":7390.0},{"date":"2023-09-04","close":7300.0},{"date":"2023-09-05","close":7230.0},{"date":"2023-09-06","close":7160.0},{"date":"2023-09-07","close":7050.0},{"date":"2023-09-08","close":7280.0},{"date":"2023-09-11","close":7620.0},{"date":"2023-09-12","close":8090.0},{"date":"2023-09-13","close":8250.0},{"date":"2023-09-14","close":8220.0},{"date":"2023-09-15","close":8490.0},{"date":"2023-09-18","close":8170.0},{"date":"2023-09-19","close":8400.0},{"date":"2023-09-20","close":8260.0},{"date":"2023-09-21","close":7950.0},{"date":"2023-09-22","close":7720.0},{"date":"2023-09-25","close":7650.0},{"date":"2023-09-26","close":7590.0},{"date":"2023-09-27","close":7740.0},{"date":"2023-10-04","close":7510.0},{"date":"2023-10-05","close":7530.0},{"date":"2023-10-06","close":7490.0},{"date":"2023-10-10","close":7680.0},{"date":"2023-10-11","close":7860.0},{"date":"2023-10-12","close":7810.0},{"date":"2023-10-13","close":7440.0},{"date":"2023-10-16","close":7340.0},{"date":"2023-10-17","close":7350.0},{"date":"2023-10-18","close":7180.0},{"date":"2023-10-19","close":7100.0},{"date":"2023-10-20","close":7050.0},{"date":"2023-10-23","close":7050.0},{"date":"2023-10-24","close":7280.0},{"date":"2023-10-25","close":7230.0},{"date":"2023-10-26","close":7190.0},{"date":"2023-10-27","close":7220.0},{"date":"2023-10-30","close":7200.0},{"date":"2023-10-31","close":7000.0},{"date":"2023-11-01","close":7090.0},{"date":"2023-11-02","close":7300.0},{"date":"2023-11-03","close":7170.0},{"date":"2023-11-06","close":7500.0},{"date":"2023-11-07","close":7250.0},{"date":"2023-11-08","close":7250.0},{"date":"2023-11-09","close":7210.0},{"date":"2023-11-10","close":7170.0},{"date":"2023-11-13","close":7130.0},{"date":"2023-11-14","close":7250.0},{"date":"2023-11-15","close":7300.0},{"date":"2023-11-16","close":7380.0},{"date":"2023-11-17","close":7220.0},{"date":"2023-11-20","close":8200.0},{"date":"2023-11-21","close":8290.0},{"date":"2023-11-22","close":8310.0},{"date":"2023-11-23","close":8180.0},{"date":"2023-11-24","close":8250.0},{"date":"2023-11-27","close":8140.0},{"date":"2023-11-28","close":8030.0},{"date":"2023-11-29","close":7870.0},{"date":"2023-11-30","close":7860.0},{"date":"2023-12-01","close":7780.0},{"date":"2023-12-04","close":7790.0},{"date":"2023-12-05","close":7900.0},{"date":"2023-12-06","close":7810.0},{"date":"2023-12-07","close":7680.0},{"date":"2023-12-08","close":7850.0},{"date":"2023-12-11","close":7850.0},{"date":"2023-12-12","close":7870.0},{"date":"2023-12-13","close":7680.0},{"date":"2023-12-14","close":7740.0},{"date":"2023-12-15","close":7470.0},{"date":"2023-12-18","close":7190.0},{"date":"2023-12-19","close":7260.0},{"date":"2023-12-20","close":7900.0},{"date":"2023-12-21","close":7620.0},{"date":"2023-12-22","close":7890.0},{"date":"2023-12-26","close":7910.0},{"date":"2023-12-27","close":7900.0},{"date":"2023-12-28","close":7990.0},{"date":"2024-01-02","close":8360.0},{"date":"2024-01-03","close":8370.0},{"date":"2024-01-04","close":8070.0},{"date":"2024-01-05","close":8190.0},{"date":"2024-01-08","close":7850.0},{"date":"2024-01-09","close":7990.0},{"date":"2024-01-10","close":7850.0},{"date":"2024-01-11","close":7850.0},{"date":"2024-01-12","close":7710.0},{"date":"2024-01-15","close":7690.0},{"date":"2024-01-16","close":7610.0},{"date":"2024-01-17","close":7450.0},{"date":"2024-01-18","close":7440.0},{"date":"2024-01-19","close":7430.0},{"date":"2024-01-22","close":7540.0},{"date":"2024-01-23","close":7500.0},{"date":"2024-01-24","close":7410.0},{"date":"2024-01-25","close":7430.0},{"date":"2024-01-26","close":7540.0},{"date":"2024-01-29","close":7380.0},{"date":"2024-01-30","close":7240.0},{"date":"2024-01-31","close":7660.0},{"date":"2024-02-01","close":8050.0},{"date":"2024-02-02","close":8010.0},{"date":"2024-02-05","close":8000.0},{"date":"2024-02-06","close":7760.0},{"date":"2024-02-07","close":7630.0},{"date":"2024-02-08","close":7500.0},{"date":"2024-02-13","close":7450.0},{"date":"2024-02-14","close":7440.0},{"date":"2024-02-15","close":7400.0},{"date":"2024-02-16","close":7430.0},{"date":"2024-02-19","close":7370.0},{"date":"2024-02-20","close":7340.0},{"date":"2024-02-21","close":7290.0},{"date":"2024-02-22","close":7240.0},{"date":"2024-02-23","close":7210.0},{"date":"2024-02-26","close":7150.0},{"date":"2024-02-27","close":7000.0},{"date":"2024-02-28","close":7010.0},{"date":"2024-02-29","close":6950.0},{"date":"2024-03-04","close":7090.0},{"date":"2024-03-05","close":6990.0},{"date":"2024-03-06","close":6970.0},{"date":"2024-03-07","close":7000.0},{"date":"2024-03-08","close":7260.0},{"date":"2024-03-11","close":7230.0},{"date":"2024-03-12","close":7190.0},{"date":"2024-03-13","close":7060.0},{"date":"2024-03-14","close":7070.0},{"date":"2024-03-15","close":6990.0},{"date":"2024-03-18","close":7700.0},{"date":"2024-03-19","close":7400.0},{"date":"2024-03-20","close":7490.0},{"date":"2024-03-21","close":7480.0},{"date":"2024-03-22","close":8140.0},{"date":"2024-03-25","close":8140.0},{"date":"2024-03-26","close":8370.0},{"date":"2024-03-27","close":10180.0},{"date":"2024-03-28","close":9840.0},{"date":"2024-03-29","close":9470.0},{"date":"2024-04-01","close":9450.0},{"date":"2024-04-02","close":8790.0},{"date":"2024-04-03","close":8250.0},{"date":"2024-04-04","close":8490.0},{"date":"2024-04-05","close":8520.0},{"date":"2024-04-08","close":8770.0},{"date":"2024-04-09","close":8580.0},{"date":"2024-04-11","close":8650.0},{"date":"2024-04-12","close":8860.0},{"date":"2024-04-15","close":8710.0},{"date":"2024-04-16","close":8650.0},{"date":"2024-04-17","close":8770.0},{"date":"2024-04-18","close":8790.0},{"date":"2024-04-19","close":8500.0},{"date":"2024-04-22","close":8730.0},{"date":"2024-04-23","close":8700.0},{"date":"2024-04-24","close":8650.0},{"date":"2024-04-25","close":8620.0},{"date":"2024-04-26","close":8650.0},{"date":"2024-04-29","close":8940.0},{"date":"2024-04-30","close":9030.0},{"date":"2024-05-02","close":9410.0},{"date":"2024-05-03","close":9380.0},{"date":"2024-05-07","close":9730.0},{"date":"2024-05-08","close":9700.0},{"date":"2024-05-09","close":9250.0},{"date":"2024-05-10","close":9220.0},{"date":"2024-05-13","close":9600.0},{"date":"2024-05-14","close":9740.0},{"date":"2024-05-16","close":9870.0},{"date":"2024-05-17","close":10060.0},{"date":"2024-05-20","close":10030.0},{"date":"2024-05-21","close":12300.0},{"date":"2024-05-22","close":10670.0},{"date":"2024-05-23","close":10920.0},{"date":"2024-05-24","close":11800.0},{"date":"2024-05-27","close":11650.0},{"date":"2024-05-28","close":11600.0},{"date":"2024-05-29","close":11680.0},{"date":"2024-05-30","close":11310.0},{"date":"2024-05-31","close":11990.0},{"date":"2024-06-03","close":11660.0},{"date":"2024-06-04","close":11270.0},{"date":"2024-06-05","close":11400.0},{"date":"2024-06-07","close":11040.0},{"date":"2024-06-10","close":10680.0},{"date":"2024-06-11","close":10560.0},{"date":"2024-06-12","close":10540.0},{"date":"2024-06-13","close":10900.0},{"date":"2024-06-14","close":10800.0},{"date":"2024-06-17","close":10670.0},{"date":"2024-06-18","close":10730.0},{"date":"2024-06-19","close":9890.0},{"date":"2024-06-20","close":10010.0},{"date":"2024-06-21","close":9830.0},{"date":"2024-06-24","close":9610.0},{"date":"2024-06-25","close":9450.0},{"date":"2024-06-26","close":9480.0},{"date":"2024-06-27","close":9320.0},{"date":"2024-06-28","close":9370.0},{"date":"2024-07-01","close":9750.0},{"date":"2024-07-02","close":9480.0},{"date":"2024-07-03","close":9140.0},{"date":"2024-07-04","close":9070.0},{"date":"2024-07-05","close":9100.0},{"date":"2024-07-08","close":9260.0},{"date":"2024-07-09","close":9190.0},{"date":"2024-07-10","close":9090.0},{"date":"2024-07-11","close":9430.0},{"date":"2024-07-12","close":9640.0},{"date":"2024-07-15","close":9630.0},{"date":"2024-07-16","close":10250.0},{"date":"2024-07-17","close":10190.0},{"date":"2024-07-18","close":10130.0},{"date":"2024-07-19","close":10200.0},{"date":"2024-07-22","close":10360.0},{"date":"2024-07-23","close":10230.0},{"date":"2024-07-24","close":10670.0},{"date":"2024-07-25","close":10750.0},{"date":"2024-07-26","close":12700.0},{"date":"2024-07-29","close":11900.0},{"date":"2024-07-30","close":11480.0},{"date":"2024-07-31","close":10910.0},{"date":"2024-08-01","close":10830.0},{"date":"2024-08-02","close":10480.0},{"date":"2024-08-05","close":9730.0},{"date":"2024-08-06","close":10070.0},{"date":"2024-08-07","close":10650.0},{"date":"2024-08-08","close":10590.0},{"date":"2024-08-09","close":10970.0},{"date":"2024-08-12","close":10840.0},{"date":"2024-08-13","close":10180.0},{"date":"2024-08-14","close":10800.0},{"date":"2024-08-16","close":10810.0},{"date":"2024-08-19","close":10950.0},{"date":"2024-08-20","close":10850.0},{"date":"2024-08-21","close":10450.0},{"date":"2024-08-22","close":10450.0},{"date":"2024-08-23","close":10400.0},{"date":"2024-08-26","close":10050.0},{"date":"2024-08-27","close":9990.0},{"date":"2024-08-28","close":9890.0},{"date":"2024-08-29","close":9700.0},{"date":"2024-08-30","close":10250.0},{"date":"2024-09-02","close":9890.0},{"date":"2024-09-03","close":9750.0},{"date":"2024-09-04","close":9640.0},{"date":"2024-09-05","close":9810.0},{"date":"2024-09-06","close":9560.0},{"date":"2024-09-09","close":9830.0},{"date":"2024-09-10","close":9650.0},{"date":"2024-09-11","close":9390.0},{"date":"2024-09-12","close":9810.0},{"date":"2024-09-13","close":10000.0},{"date":"2024-09-19","close":9960.0},{"date":"2024-09-20","close":10030.0},{"date":"2024-09-23","close":9800.0},{"date":"2024-09-24","close":10000.0},{"date":"2024-09-25","close":9830.0},{"date":"2024-09-26","close":9820.0},{"date":"2024-09-27","close":9710.0},{"date":"2024-09-30","close":9850.0},{"date":"2024-10-02","close":9960.0},{"date":"2024-10-04","close":10080.0},{"date":"2024-10-07","close":10240.0},{"date":"2024-10-08","close":9960.0},{"date":"2024-10-10","close":9910.0},{"date":"2024-10-11","close":9800.0},{"date":"2024-10-14","close":9590.0},{"date":"2024-10-15","close":9590.0},{"date":"2024-10-16","close":9490.0},{"date":"2024-10-17","close":9420.0},{"date":"2024-10-18","close":9210.0},{"date":"2024-10-21","close":9350.0},{"date":"2024-10-22","close":9090.0},{"date":"2024-10-23","close":11310.0},{"date":"2024-10-24","close":13980.0},{"date":"2024-10-25","close":15040.0},{"date":"2024-10-28","close":16260.0},{"date":"2024-10-29","close":17100.0},{"date":"2024-10-30","close":20000.0},{"date":"2024-10-31","close":21850.0},{"date":"2024-11-01","close":16600.0},{"date":"2024-11-04","close":21550.0},{"date":"2024-11-05","close":22300.0},{"date":"2024-11-06","close":21350.0},{"date":"2024-11-07","close":21350.0},{"date":"2024-11-08","close":20950.0},{"date":"2024-11-11","close":21850.0},{"date":"2024-11-12","close":21900.0},{"date":"2024-11-13","close":24300.0},{"date":"2024-11-14","close":24500.0},{"date":"2024-11-15","close":24600.0},{"date":"2024-11-18","close":25700.0},{"date":"2024-11-19","close":26250.0},{"date":"2024-11-20","close":27200.0},{"date":"2024-11-21","close":26250.0},{"date":"2024-11-22","close":21250.0},{"date":"2024-11-25","close":24600.0},{"date":"2024-11-26","close":23100.0},{"date":"2024-11-27","close":21800.0},{"date":"2024-11-28","close":22250.0},{"date":"2024-11-29","close":22900.0},{"date":"2024-12-02","close":22100.0},{"date":"2024-12-03","close":22000.0},{"date":"2024-12-04","close":23000.0},{"date":"2024-12-05","close":21700.0},{"date":"2024-12-06","close":20700.0},{"date":"2024-12-09","close":19390.0},{"date":"2024-12-10","close":20650.0},{"date":"2024-12-11","close":20550.0},{"date":"2024-12-12","close":20800.0},{"date":"2024-12-13","close":21000.0},{"date":"2024-12-16","close":22300.0},{"date":"2024-12-17","close":21200.0},{"date":"2024-12-18","close":21150.0},{"date":"2024-12-19","close":20300.0},{"date":"2024-12-20","close":20050.0},{"date":"2024-12-23","close":20100.0},{"date":"2024-12-24","close":20300.0},{"date":"2024-12-26","close":20000.0},{"date":"2024-12-27","close":19900.0},{"date":"2024-12-30","close":21500.0},{"date":"2025-01-02","close":20650.0},{"date":"2025-01-03","close":21550.0},{"date":"2025-01-06","close":21550.0},{"date":"2025-01-07","close":20650.0},{"date":"2025-01-08","close":20450.0},{"date":"2025-01-09","close":20900.0},{"date":"2025-01-10","close":20750.0},{"date":"2025-01-13","close":17980.0},{"date":"2025-01-14","close":18090.0},{"date":"2025-01-15","close":17380.0},{"date":"2025-01-16","close":17660.0},{"date":"2025-01-17","close":17280.0},{"date":"2025-01-20","close":17700.0},{"date":"2025-01-21","close":17820.0},{"date":"2025-01-22","close":18140.0},{"date":"2025-01-23","close":17500.0},{"date":"2025-01-24","close":18140.0},{"date":"2025-01-31","close":18060.0},{"date":"2025-02-03","close":18160.0},{"date":"2025-02-04","close":18700.0},{"date":"2025-02-05","close":18040.0},{"date":"2025-02-06","close":17200.0},{"date":"2025-02-07","close":17240.0},{"date":"2025-02-10","close":16910.0},{"date":"2025-02-11","close":16720.0},{"date":"2025-02-12","close":17200.0},{"date":"2025-02-13","close":16430.0},{"date":"2025-02-14","close":17800.0},{"date":"2025-02-17","close":19600.0},{"date":"2025-02-18","close":20350.0},{"date":"2025-02-19","close":20200.0},{"date":"2025-02-20","close":18800.0},{"date":"2025-02-21","close":18330.0},{"date":"2025-02-24","close":18000.0},{"date":"2025-02-25","close":17920.0},{"date":"2025-02-26","close":17560.0},{"date":"2025-02-27","close":17500.0},{"date":"2025-02-28","close":17010.0},{"date":"2025-03-04","close":16980.0},{"date":"2025-03-05","close":16390.0},{"date":"2025-03-06","close":16570.0},{"date":"2025-03-07","close":15830.0},{"date":"2025-03-10","close":16330.0},{"date":"2025-03-11","close":15980.0},{"date":"2025-03-12","close":16100.0},{"date":"2025-03-13","close":15580.0},{"date":"2025-03-14","close":15770.0},{"date":"2025-03-17","close":16360.0},{"date":"2025-03-18","close":16830.0},{"date":"2025-03-19","close":16990.0},{"date":"2025-03-20","close":16490.0},{"date":"2025-03-21","close":17110.0},{"date":"2025-03-24","close":22200.0},{"date":"2025-03-25","close":28850.0},{"date":"2025-03-26","close":26650.0},{"date":"2025-03-27","close":29100.0},{"date":"2025-03-28","close":28000.0},{"date":"2025-03-31","close":28500.0},{"date":"2025-04-01","close":28700.0},{"date":"2025-04-02","close":30350.0},{"date":"2025-04-03","close":29500.0},{"date":"2025-04-04","close":29600.0},{"date":"2025-04-07","close":28300.0},{"date":"2025-04-08","close":28100.0},{"date":"2025-04-09","close":30250.0},{"date":"2025-04-10","close":32000.0},{"date":"2025-04-11","close":32250.0},{"date":"2025-04-14","close":31400.0},{"date":"2025-04-15","close":27400.0},{"date":"2025-04-16","close":27050.0},{"date":"2025-04-17","close":27250.0},{"date":"2025-04-18","close":26600.0},{"date":"2025-04-21","close":25600.0},{"date":"2025-04-22","close":33250.0},{"date":"2025-04-23","close":30500.0},{"date":"2025-04-24","close":27750.0},{"date":"2025-04-25","close":27750.0},{"date":"2025-04-28","close":27050.0},{"date":"2025-04-29","close":26500.0},{"date":"2025-04-30","close":26200.0},{"date":"2025-05-02","close":27700.0},{"date":"2025-05-07","close":27000.0},{"date":"2025-05-08","close":26050.0},{"date":"2025-05-09","close":26150.0},{"date":"2025-05-12","close":25350.0},{"date":"2025-05-13","close":24550.0},{"date":"2025-05-14","close":24450.0},{"date":"2025-05-15","close":24200.0},{"date":"2025-05-16","close":23450.0},{"date":"2025-05-19","close":23500.0},{"date":"2025-05-20","close":23200.0},{"date":"2025-05-21","close":24250.0},{"date":"2025-05-22","close":24200.0},{"date":"2025-05-23","close":23700.0},{"date":"2025-05-26","close":25800.0},{"date":"2025-05-27","close":25200.0},{"date":"2025-05-28","close":25700.0},{"date":"2025-05-29","close":26000.0},{"date":"2025-05-30","close":26000.0},{"date":"2025-06-02","close":26400.0},{"date":"2025-06-04","close":26850.0},{"date":"2025-06-05","close":26700.0},{"date":"2025-06-09","close":26450.0},{"date":"2025-06-10","close":27450.0},{"date":"2025-06-11","close":29250.0},{"date":"2025-06-12","close":28800.0},{"date":"2025-06-13","close":28850.0},{"date":"2025-06-16","close":28050.0},{"date":"2025-06-17","close":27800.0},{"date":"2025-06-18","close":27450.0},{"date":"2025-06-19","close":27000.0},{"date":"2025-06-20","close":28150.0},{"date":"2025-06-23","close":29900.0},{"date":"2025-06-24","close":28600.0},{"date":"2025-06-25","close":28550.0},{"date":"2025-06-26","close":29400.0},{"date":"2025-06-27","close":29250.0},{"date":"2025-06-30","close":27850.0},{"date":"2025-07-01","close":28350.0},{"date":"2025-07-02","close":28700.0},{"date":"2025-07-03","close":27600.0},{"date":"2025-07-04","close":27850.0},{"date":"2025-07-07","close":28400.0},{"date":"2025-07-08","close":28350.0},{"date":"2025-07-09","close":27700.0},{"date":"2025-07-10","close":27850.0},{"date":"2025-07-11","close":27600.0},{"date":"2025-07-14","close":26700.0},{"date":"2025-07-15","close":27250.0},{"date":"2025-07-16","close":27000.0},{"date":"2025-07-17","close":27100.0},{"date":"2025-07-18","close":27600.0},{"date":"2025-07-21","close":27750.0},{"date":"2025-07-22","close":27000.0},{"date":"2025-07-23","close":28000.0},{"date":"2025-07-24","close":27350.0},{"date":"2025-07-25","close":27100.0},{"date":"2025-07-28","close":28200.0},{"date":"2025-07-29","close":29900.0},{"date":"2025-07-30","close":36900.0},{"date":"2025-07-31","close":37800.0},{"date":"2025-08-01","close":35400.0},{"date":"2025-08-04","close":35600.0},{"date":"2025-08-05","close":35300.0},{"date":"2025-08-06","close":24750.0},{"date":"2025-08-07","close":19520.0},{"date":"2025-08-08","close":20050.0},{"date":"2025-08-11","close":23050.0},{"date":"2025-08-12","close":21700.0},{"date":"2025-08-13","close":21450.0},{"date":"2025-08-14","close":21050.0},{"date":"2025-08-18","close":20250.0},{"date":"2025-08-19","close":19890.0},{"date":"2025-08-20","close":18830.0},{"date":"2025-08-21","close":19260.0},{"date":"2025-08-22","close":20750.0},{"date":"2025-08-25","close":20700.0},{"date":"2025-08-26","close":20750.0},{"date":"2025-08-27","close":20850.0},{"date":"2025-08-28","close":20800.0},{"date":"2025-08-29","close":21050.0},{"date":"2025-09-01","close":20600.0},{"date":"2025-09-02","close":20850.0},{"date":"2025-09-03","close":21000.0},{"date":"2025-09-04","close":21800.0},{"date":"2025-09-05","close":21200.0},{"date":"2025-09-08","close":22300.0},{"date":"2025-09-09","close":22650.0},{"date":"2025-09-10","close":22700.0},{"date":"2025-09-11","close":23100.0},{"date":"2025-09-12","close":24350.0},{"date":"2025-09-15","close":24250.0},{"date":"2025-09-16","close":21550.0},{"date":"2025-09-17","close":21400.0},{"date":"2025-09-18","close":21100.0},{"date":"2025-09-19","close":20950.0},{"date":"2025-09-22","close":20650.0},{"date":"2025-09-23","close":20850.0},{"date":"2025-09-24","close":20500.0},{"date":"2025-09-25","close":20350.0},{"date":"2025-09-26","close":20200.0},{"date":"2025-09-29","close":20200.0},{"date":"2025-09-30","close":20450.0},{"date":"2025-10-01","close":20250.0},{"date":"2025-10-02","close":20350.0},{"date":"2025-10-10","close":20550.0},{"date":"2025-10-13","close":20100.0},{"date":"2025-10-14","close":19640.0},{"date":"2025-10-15","close":20450.0},{"date":"2025-10-16","close":21350.0},{"date":"2025-10-17","close":23400.0},{"date":"2025-10-20","close":27950.0},{"date":"2025-10-21","close":26250.0},{"date":"2025-10-22","close":24600.0},{"date":"2025-10-23","close":24250.0},{"date":"2025-10-24","close":24800.0},{"date":"2025-10-27","close":25250.0},{"date":"2025-10-28","close":25200.0},{"date":"2025-10-29","close":25600.0},{"date":"2025-10-30","close":24800.0},{"date":"2025-10-31","close":24700.0},{"date":"2025-11-03","close":24750.0},{"date":"2025-11-04","close":24550.0},{"date":"2025-11-05","close":25150.0},{"date":"2025-11-06","close":24700.0},{"date":"2025-11-07","close":24800.0},{"date":"2025-11-10","close":25800.0},{"date":"2025-11-11","close":25950.0},{"date":"2025-11-12","close":26950.0},{"date":"2025-11-13","close":28750.0},{"date":"2025-11-14","close":27300.0},{"date":"2025-11-17","close":27650.0},{"date":"2025-11-18","close":26750.0},{"date":"2025-11-19","close":27400.0},{"date":"2025-11-20","close":26900.0},{"date":"2025-11-21","close":23550.0},{"date":"2025-11-24","close":22300.0},{"date":"2025-11-25","close":21400.0},{"date":"2025-11-26","close":21100.0},{"date":"2025-11-27","close":21300.0},{"date":"2025-11-28","close":22200.0},{"date":"2025-12-01","close":22950.0},{"date":"2025-12-02","close":23450.0},{"date":"2025-12-03","close":22800.0},{"date":"2025-12-04","close":22250.0},{"date":"2025-12-05","close":22350.0},{"date":"2025-12-08","close":21950.0},{"date":"2025-12-09","close":22000.0},{"date":"2025-12-10","close":22150.0},{"date":"2025-12-11","close":21900.0},{"date":"2025-12-12","close":22250.0},{"date":"2025-12-15","close":23000.0},{"date":"2025-12-16","close":22900.0},{"date":"2025-12-17","close":22650.0},{"date":"2025-12-18","close":21900.0},{"date":"2025-12-19","close":22100.0},{"date":"2025-12-22","close":22400.0},{"date":"2025-12-23","close":22800.0},{"date":"2025-12-24","close":22250.0},{"date":"2025-12-26","close":21900.0},{"date":"2025-12-29","close":22050.0},{"date":"2025-12-30","close":21800.0},{"date":"2026-01-02","close":22200.0},{"date":"2026-01-05","close":21900.0},{"date":"2026-01-06","close":21150.0},{"date":"2026-01-07","close":20600.0},{"date":"2026-01-08","close":20700.0},{"date":"2026-01-09","close":20500.0},{"date":"2026-01-12","close":20400.0},{"date":"2026-01-13","close":20300.0},{"date":"2026-01-14","close":19950.0},{"date":"2026-01-15","close":20250.0},{"date":"2026-01-16","close":20100.0},{"date":"2026-01-19","close":19640.0},{"date":"2026-01-20","close":20100.0},{"date":"2026-01-21","close":19600.0},{"date":"2026-01-22","close":20100.0},{"date":"2026-01-23","close":20950.0},{"date":"2026-01-26","close":22100.0},{"date":"2026-01-27","close":23400.0},{"date":"2026-01-28","close":24150.0},{"date":"2026-01-29","close":25400.0},{"date":"2026-01-30","close":25250.0},{"date":"2026-02-02","close":24500.0},{"date":"2026-02-03","close":23850.0},{"date":"2026-02-04","close":24000.0},{"date":"2026-02-05","close":24000.0},{"date":"2026-02-06","close":22800.0},{"date":"2026-02-09","close":23250.0},{"date":"2026-02-10","close":22800.0},{"date":"2026-02-11","close":23050.0},{"date":"2026-02-12","close":23900.0},{"date":"2026-02-13","close":23900.0},{"date":"2026-02-19","close":23950.0},{"date":"2026-02-20","close":23700.0},{"date":"2026-02-23","close":23050.0},{"date":"2026-02-24","close":22800.0},{"date":"2026-02-25","close":22150.0},{"date":"2026-02-26","close":21600.0},{"date":"2026-02-27","close":21500.0},{"date":"2026-03-03","close":20350.0},{"date":"2026-03-04","close":18150.0},{"date":"2026-03-05","close":19770.0},{"date":"2026-03-06","close":19850.0},{"date":"2026-03-09","close":19200.0},{"date":"2026-03-10","close":19200.0},{"date":"2026-03-11","close":18680.0},{"date":"2026-03-12","close":18510.0},{"date":"2026-03-13","close":20250.0},{"date":"2026-03-16","close":18380.0},{"date":"2026-03-17","close":18150.0},{"date":"2026-03-18","close":18440.0},{"date":"2026-03-19","close":17720.0},{"date":"2026-03-20","close":18000.0},{"date":"2026-03-23","close":17530.0},{"date":"2026-03-24","close":17600.0},{"date":"2026-03-25","close":18300.0},{"date":"2026-03-26","close":17100.0},{"date":"2026-03-27","close":18280.0},{"date":"2026-03-30","close":17720.0},{"date":"2026-03-31","close":17310.0},{"date":"2026-04-01","close":17850.0},{"date":"2026-04-02","close":17450.0},{"date":"2026-04-03","close":17050.0},{"date":"2026-04-06","close":16900.0},{"date":"2026-04-07","close":17280.0},{"date":"2026-04-08","close":18200.0},{"date":"2026-04-09","close":18500.0},{"date":"2026-04-10","close":18870.0},{"date":"2026-04-13","close":20300.0},{"date":"2026-04-14","close":20350.0},{"date":"2026-04-15","close":21500.0},{"date":"2026-04-16","close":20600.0},{"date":"2026-04-17","close":20600.0},{"date":"2026-04-20","close":20550.0},{"date":"2026-04-21","close":20650.0},{"date":"2026-04-22","close":20650.0},{"date":"2026-04-23","close":20500.0},{"date":"2026-04-24","close":20100.0},{"date":"2026-04-27","close":20100.0},{"date":"2026-04-28","close":20200.0},{"date":"2026-04-29","close":19820.0},{"date":"2026-04-30","close":19150.0},{"date":"2026-05-04","close":20400.0},{"date":"2026-05-06","close":19880.0},{"date":"2026-05-07","close":19040.0},{"date":"2026-05-08","close":19070.0},{"date":"2026-05-11","close":18720.0},{"date":"2026-05-12","close":19190.0},{"date":"2026-05-13","close":18140.0},{"date":"2026-05-14","close":18260.0},{"date":"2026-05-15","close":18000.0},{"date":"2026-05-18","close":17500.0},{"date":"2026-05-19","close":19010.0},{"date":"2026-05-20","close":18040.0},{"date":"2026-05-21","close":17310.0},{"date":"2026-05-22","close":22500.0},{"date":"2026-05-26","close":29250.0},{"date":"2026-05-27","close":32000.0},{"date":"2026-05-28","close":32300.0},{"date":"2026-05-29","close":30400.0},{"date":"2026-06-01","close":27300.0},{"date":"2026-06-02","close":30750.0},{"date":"2026-06-04","close":34550.0},{"date":"2026-06-05","close":33950.0},{"date":"2026-06-08","close":29450.0},{"date":"2026-06-09","close":29700.0},{"date":"2026-06-10","close":30800.0},{"date":"2026-06-11","close":32200.0},{"date":"2026-06-12","close":32000.0},{"date":"2026-06-15","close":30550.0},{"date":"2026-06-16","close":30550.0},{"date":"2026-06-17","close":32200.0},{"date":"2026-06-18","close":30650.0},{"date":"2026-06-19","close":29050.0},{"date":"2026-06-22","close":27500.0},{"date":"2026-06-23","close":25100.0},{"date":"2026-06-24","close":25900.0},{"date":"2026-06-25","close":24550.0},{"date":"2026-06-26","close":23800.0},{"date":"2026-06-29","close":24750.0},{"date":"2026-06-30","close":23250.0},{"date":"2026-07-01","close":23150.0},{"date":"2026-07-02","close":21850.0},{"date":"2026-07-03","close":23800.0},{"date":"2026-07-06","close":22400.0},{"date":"2026-07-07","close":23050.0},{"date":"2026-07-08","close":21750.0},{"date":"2026-07-09","close":28250.0},{"date":"2026-07-10","close":25200.0},{"date":"2026-07-13","close":23400.0},{"date":"2026-07-14","close":25000.0},{"date":"2026-07-15","close":26100.0},{"date":"2026-07-16","close":25000.0},{"date":"2026-07-20","close":22700.0},{"date":"2026-07-21","close":24750.0},{"date":"2026-07-22","close":22650.0},{"date":"2026-07-23","close":24050.0},{"date":"2026-07-24","close":24100.0},{"date":"2026-07-27","close":24150.0},{"date":"2026-07-28","close":23250.0},{"date":"2026-07-29","close":22700.0},{"date":"2026-07-30","close":22800.0},{"date":"2026-07-31","close":22000.0},{"date":"2026-08-03","close":21150.0},{"date":"2026-08-04","close":21950.0},{"date":"2026-08-05","close":22150.0},{"date":"2026-08-06","close":21850.0},{"date":"2026-08-07","close":22250.0},{"date":"2026-08-10","close":22900.0},{"date":"2026-08-11","close":23400.0},{"date":"2026-08-12","close":23050.0},{"date":"2026-08-13","close":23600.0},{"date":"2026-08-14","close":23400.0},{"date":"2026-08-18","close":22600.0},{"date":"2026-08-19","close":22550.0},{"date":"2026-08-20","close":23400.0},{"date":"2026-08-21","close":23750.0},{"date":"2026-08-24","close":23600.0},{"date":"2026-08-25","close":24850.0},{"date":"2026-08-26","close":24450.0},{"date":"2026-08-27","close":26150.0},{"date":"2026-08-28","close":25250.0},{"date":"2026-08-31","close":26000.0},{"date":"2026-09-01","close":25800.0},{"date":"2026-09-02","close":23650.0},{"date":"2026-09-03","close":23900.0},{"date":"2026-09-04","close":23950.0},{"date":"2026-09-07","close":24700.0},{"date":"2026-09-08","close":24600.0},{"date":"2026-09-09","close":24800.0},{"date":"2026-09-10","close":25500.0},{"date":"2026-09-11","close":25100.0},{"date":"2026-09-14","close":25150.0},{"date":"2026-09-15","close":24950.0},{"date":"2026-09-16","close":24850.0},{"date":"2026-09-17","close":24750.0},{"date":"2026-09-18","close":24700.0},{"date":"2026-09-21","close":25000.0},{"date":"2026-09-22","close":24850.0},{"date":"2026-09-23","close":24700.0},{"date":"2026-09-28","close":25400.0},{"date":"2026-09-29","close":24400.0},{"date":"2026-09-30","close":24250.0},{"date":"2026-10-01","close":25000.0},{"date":"2026-10-02","close":24950.0},{"date":"2026-10-06","close":24850.0},{"date":"2026-10-07","close":24650.0},{"date":"2026-10-08","close":24700.0},{"date":"2026-10-12","close":23700.0},{"date":"2026-10-13","close":23350.0},{"date":"2026-10-14","close":23900.0},{"date":"2026-10-15","close":21950.0},{"date":"2026-10-16","close":21800.0},{"date":"2026-10-19","close":23850.0},{"date":"2026-10-20","close":22950.0},{"date":"2026-10-21","close":22800.0},{"date":"2026-10-22","close":23150.0},{"date":"2026-10-23","close":22650.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":8669.0,"foreign_net":-12039.0,"institution_net":3370.0},{"date":"2026-10-21","retail_net":49165.0,"foreign_net":-40429.0,"institution_net":-8736.0},{"date":"2026-10-20","retail_net":9963.0,"foreign_net":-5807.0,"institution_net":-4156.0},{"date":"2026-10-19","retail_net":-63977.0,"foreign_net":29638.0,"institution_net":34339.0},{"date":"2026-10-16","retail_net":36275.0,"foreign_net":-36012.0,"institution_net":-263.0},{"date":"2026-10-15","retail_net":-27021.0,"foreign_net":-4770.0,"institution_net":31791.0},{"date":"2026-10-14","retail_net":-734.0,"foreign_net":40209.0,"institution_net":-39475.0},{"date":"2026-10-13","retail_net":-41509.0,"foreign_net":18254.0,"institution_net":23255.0},{"date":"2026-10-12","retail_net":43532.0,"foreign_net":-31559.0,"institution_net":-11973.0},{"date":"2026-10-08","retail_net":1043.0,"foreign_net":50076.0,"institution_net":-51119.0},{"date":"2026-10-07","retail_net":-18036.0,"foreign_net":8125.0,"institution_net":9911.0},{"date":"2026-10-06","retail_net":-4526.0,"foreign_net":-2006.0,"institution_net":6532.0},{"date":"2026-10-02","retail_net":53910.0,"foreign_net":-54079.0,"institution_net":169.0},{"date":"2026-10-01","retail_net":-143581.0,"foreign_net":85398.0,"institution_net":58183.0},{"date":"2026-09-30","retail_net":8508.0,"foreign_net":1587.0,"institution_net":-10095.0},{"date":"2026-09-29","retail_net":117571.0,"foreign_net":-87015.0,"institution_net":-30556.0},{"date":"2026-09-28","retail_net":-108045.0,"foreign_net":115452.0,"institution_net":-7407.0},{"date":"2026-09-23","retail_net":24453.0,"foreign_net":-13006.0,"institution_net":-11447.0},{"date":"2026-09-22","retail_net":2348.0,"foreign_net":6781.0,"institution_net":-9129.0},{"date":"2026-09-21","retail_net":-52840.0,"foreign_net":45810.0,"institution_net":7030.0},{"date":"2026-09-18","retail_net":-1573.0,"foreign_net":-1467.0,"institution_net":3040.0},{"date":"2026-09-17","retail_net":8361.0,"foreign_net":-5830.0,"institution_net":-2531.0},{"date":"2026-09-16","retail_net":-9492.0,"foreign_net":3080.0,"institution_net":6412.0},{"date":"2026-09-15","retail_net":17421.0,"foreign_net":-35726.0,"institution_net":18305.0},{"date":"2026-09-14","retail_net":-1680.0,"foreign_net":6167.0,"institution_net":-4487.0},{"date":"2026-09-11","retail_net":23591.0,"foreign_net":12544.0,"institution_net":-36135.0},{"date":"2026-09-10","retail_net":-54223.0,"foreign_net":37943.0,"institution_net":16280.0},{"date":"2026-09-09","retail_net":-54983.0,"foreign_net":69883.0,"institution_net":-14900.0},{"date":"2026-09-08","retail_net":-49457.0,"foreign_net":60771.0,"institution_net":-11314.0},{"date":"2026-09-07","retail_net":-25796.0,"foreign_net":37675.0,"institution_net":-11879.0}],"comment":"외국인 매도, 기관 매수","periods":{"d1":{"retail_net":8669.0,"foreign_net":-12039.0,"institution_net":3370.0},"d3":{"retail_net":67797.0,"foreign_net":-58275.0,"institution_net":-9522.0},"d7":{"retail_net":12340.0,"foreign_net":-29210.0,"institution_net":16870.0},"d14":{"retail_net":-96827.0,"foreign_net":44999.0,"institution_net":51828.0},"d30":{"retail_net":-252663.0,"foreign_net":299648.0,"institution_net":-46985.0}},"analysis":"최근 5일 외국인 순매수 -6.46만, 기관 순매수 2.46만. 30일 누적: 외국인 29.96만, 기관 -4.70만.","foreign_flow":-64649.0,"foreign_trend":"매도","institution_trend":"매수","institutional_flow":24554.0},"insider_trades":[],"price_analysis":{"current":23250.0,"low_30d":20250.0,"support":20805.0,"high_30d":25800.0,"change_1d":0.4,"change_7d":-2.9,"change_30d":-5.9,"resistance":25245.0,"position_in_range":54.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":8.59,"per":null,"quarter":"2024-Q2"},{"pbr":8.92,"per":null,"quarter":"2024-Q3"},{"pbr":19.31,"per":null,"quarter":"2024-Q4"},{"pbr":26.04,"per":null,"quarter":"2025-Q1"},{"pbr":25.39,"per":null,"quarter":"2025-Q2"},{"pbr":18.92,"per":null,"quarter":"2025-Q3"},{"pbr":20.07,"per":null,"quarter":"2025-Q4"},{"pbr":15.92,"per":null,"quarter":"2026-Q1"},{"pbr":21.44,"per":null,"quarter":"2026-Q2"},{"pbr":23.8,"per":null,"quarter":"현재"}],"timeline":[{"close":9370.0,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":9850.0,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":21500.0,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":28500.0,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":27850.0,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":20450.0,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":21800.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":17310.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":23250.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":18.29,"pbr_5y_low":8.59,"per_5y_avg":1234.22,"per_5y_low":1234.22,"current_pbr":23.8,"current_per":null,"pbr_5y_high":26.04,"per_5y_high":1234.22,"pbr_5y_median":19.31,"per_5y_median":1234.22,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":77.8,"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 53% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["적자 상태 (ROE 음수)","MACD 데드크로스(시그널선 하회)"],"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 +52.6%"},"momentum":{"grade":"D","reason":"RSI 44"},"valuation":{"grade":"C","reason":"적자 (EPS -10, PBR 23.70x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE -1.0%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":-0.72,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":-1.01,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":-4.15,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.41,"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":true,"unit":"%","value":55.99,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":-17.93,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":-13.21,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":8.59,"per":null,"close":9370.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":8.92,"per":null,"close":9850.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":19.31,"per":1234.22,"close":21500.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":26.04,"per":null,"close":28500.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":25.39,"per":null,"close":27850.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":18.92,"per":null,"close":20450.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":20.07,"per":null,"close":21800.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":15.92,"per":null,"close":17310.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":21.44,"per":null,"close":23250.0,"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":"23.7배"},{"label":"ROE","value":"-1.0%"}],"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_sanitized","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":-9.89,"pbr":null,"per":null,"roa":-0.0071937643015646605,"roe":-0.010121015632106047,"revenue":6195914449.0,"market_cap":null,"net_income":-637062631.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.5599283099462306,"total_assets":88557618000.0,"total_equity":62944535821.0,"profit_margin":-0.10281979137120265,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-701540409.0,"operating_margin":-0.11322629044905975},{"eps":-17.73,"pbr":20.86,"per":null,"roa":-0.013168473982111701,"roe":-0.018107164536562134,"revenue":4059763678.0,"market_cap":1314500000000.0,"net_income":-1142306057.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.4670361728873027,"total_assets":86745514974.0,"total_equity":63085860555.0,"profit_margin":-0.2813725496363732,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-1322679651.0,"operating_margin":-0.32580212936226977},{"eps":4.756353469935789,"pbr":null,"per":null,"roa":0.004545296423686272,"roe":0.005389137187432318,"revenue":6352661915.0,"market_cap":null,"net_income":339676699.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.5528430190354306,"total_assets":74731473448.0,"total_equity":63029885339.0,"profit_margin":0.05346997897022512,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-260910116.0,"operating_margin":-0.04107099031729284},{"eps":-20.610865036388418,"pbr":null,"per":null,"roa":-0.017808800635017233,"roe":-0.02025203919978485,"revenue":3900319283.0,"market_cap":null,"net_income":-1270171731.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.3176389505853693,"total_assets":71322699211.0,"total_equity":62718214125.0,"profit_margin":-0.3256583984127127,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-1392854479.0,"operating_margin":-0.35711293818198936},{"eps":-11.09815809651684,"pbr":null,"per":null,"roa":-0.009273916788200531,"roe":-0.010490812004598688,"revenue":6404076401.0,"market_cap":null,"net_income":-667777259.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.5338449299989855,"total_assets":72005957596.0,"total_equity":63653534036.0,"profit_margin":-0.10427378082118542,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-286822536.0,"operating_margin":-0.04478749440828228},{"eps":-19.025413879743155,"pbr":null,"per":null,"roa":-0.017508583810495325,"roe":-0.0195238358300538,"revenue":4077555972.0,"market_cap":null,"net_income":-1240036528.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.31582422653253034,"total_assets":70824490514.0,"total_equity":63513980490.0,"profit_margin":-0.3041126931218493,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-1705656526.0,"operating_margin":-0.4183036450541702},{"eps":4.359657021231063,"pbr":null,"per":null,"roa":0.004324406279697565,"roe":0.0048177851673248204,"revenue":7740065358.0,"market_cap":null,"net_income":311346479.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.4367144403381923,"total_assets":71997508759.0,"total_equity":64624400671.0,"profit_margin":0.04022530361170627,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":195671052.0,"operating_margin":0.025280284202995485},{"eps":-7.548512311577628,"pbr":null,"per":null,"roa":-0.007606405240433647,"roe":-0.008407912525164481,"revenue":5817649487.0,"market_cap":null,"net_income":-539079730.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.44515115731653565,"total_assets":70871813026.0,"total_equity":64115763382.0,"profit_margin":-0.0926628067236805,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-986330703.0,"operating_margin":-0.1695411016432039},{"eps":18.018717474013012,"pbr":null,"per":null,"roa":0.017915681150206354,"roe":0.020330678533036325,"revenue":9624073437.0,"market_cap":null,"net_income":1286813209.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.5802549979025061,"total_assets":71826083430.0,"total_equity":63294159460.0,"profit_margin":0.13370775040564561,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1251183493.0,"operating_margin":0.13000560533856617},{"eps":2.59,"pbr":null,"per":null,"roa":0.002398098805267764,"roe":0.002695820210876558,"revenue":9088291874.0,"market_cap":null,"net_income":167078150.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.5835083311057842,"total_assets":69671086793.0,"total_equity":61976740632.0,"profit_margin":0.018383889108797343,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":73167051.0,"operating_margin":0.008050693355185701},{"eps":-85.30141139678467,"pbr":null,"per":null,"roa":-0.08906357836803255,"roe":-0.09918449322499588,"revenue":4006533001.0,"market_cap":null,"net_income":-6091831069.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.26310929667542754,"total_assets":68398678569.0,"total_equity":61419188332.0,"profit_margin":-1.5204744519711995,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-5434328227.0,"operating_margin":-1.3563667703831799},{"eps":-14.412733730078045,"pbr":null,"per":null,"roa":-0.014171609407164222,"roe":-0.015299491910993971,"revenue":3859132539.0,"market_cap":null,"net_income":-1029290579.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.44235563892873075,"total_assets":72630464856.0,"total_equity":67276128187.0,"profit_margin":-0.26671552961658984,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-1661570381.0,"operating_margin":-0.4305554070010136}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":17.4199,"per":null,"date":"2024-12","close":21500.0,"source":"reported"},{"eps":17.4199,"per":null,"date":"2025-01","close":18060.0,"source":"reported"},{"eps":17.4199,"per":976.47,"date":"2025-02","close":17010.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{},"quarterly_eps_canonical_enabled":false,"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"네이처셀","phase":"above-fold","symbol_resolved":true}