{"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":"2026-10-23T09:47:24.623796+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":18.0,"direction":"higher_better","percentile":69},{"name":"영업이익 성장률","note":"흑자 → 적자","unit":"%","value":-200.8,"direction":"higher_better","percentile":6}],"summary":"매출 +18.0%","percentile":38},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"C","metrics":[{"name":"RSI (14)","unit":"","value":60.6,"direction":null,"percentile":61},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":-0.5,"direction":"higher_better","percentile":49}],"summary":"RSI 61","percentile":60},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -264원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -264, PBR 0.29x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":-4.41,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":-3.44,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":-1.11,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":-2.77,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE -4.4%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.76,"rating":"poor","direction":"higher_better","percentile":15},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.58,"rating":"good","direction":"lower_better","percentile":62},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":-0.9,"rating":"poor","direction":"higher_better","percentile":12},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.02,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 0.8x, 순차입금비율 0.6x","percentile":30}},"signals":[],"summary":"메디앙스(014100)은 Consumer Defensive 섹터 KR 시장 종목입니다, 시가총액 193.81억. 현재가 1,639원, 전일 대비 -0.6%, 30일 -0.5%. ROE -4.4%. 기술적 시그널: MACD 골든크로스. 최근 5일 외국인 순매도 2838.00, 기관 순매도 563.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":null},"catalysts":["전분기 대비 매출 18% 성장"],"portfolio":null,"technical":{"macd":3.067052107790005,"grade":"B","trend":"상승","atr_14":105.5,"rsi_14":60.61588330632091,"sma_20":1617.8,"sma_60":1713.5,"comment":"상승 추세, RSI 61","analysis":"RSI(14) 60.6로 강세 구간입니다. MACD(3.07)가 시그널선(-6.31)을 상회합니다(골든크로스). SMA20 1618, SMA60 1714 — 혼조세입니다. 볼린저밴드 1483~1752 (현재 위치 58%).","bb_lower":1483.3015241722048,"bb_upper":1752.298475827795,"macd_signal":-6.30903476159158},"change_pct":-0.61,"chart_data":[{"date":"2024-10-23","open":2200,"high":2295,"low":2150,"close":2295,"volume":21226,"rsi_14":50.54,"sma_20":2251.25,"sma_60":2355.17,"sma_120":2716.33},{"date":"2024-10-24","open":2270,"high":2270,"low":2200,"close":2215,"volume":4794,"rsi_14":45.19,"sma_20":2250.0,"sma_60":2347.83,"sma_120":2707.79},{"date":"2024-10-25","open":2195,"high":2215,"low":2155,"close":2215,"volume":1642,"rsi_14":48.96,"sma_20":2250.0,"sma_60":2340.08,"sma_120":2699.0},{"date":"2024-10-28","open":2180,"high":2215,"low":2165,"close":2165,"volume":8809,"rsi_14":39.8,"sma_20":2243.25,"sma_60":2331.83,"sma_120":2689.62},{"date":"2024-10-29","open":2195,"high":2250,"low":2105,"close":2225,"volume":8106,"rsi_14":46.79,"sma_20":2240.0,"sma_60":2324.17,"sma_120":2680.5},{"date":"2024-10-30","open":2215,"high":2240,"low":2155,"close":2185,"volume":7825,"rsi_14":48.11,"sma_20":2233.25,"sma_60":2315.33,"sma_120":2670.5},{"date":"2024-10-31","open":2205,"high":2205,"low":2145,"close":2185,"volume":7043,"rsi_14":47.12,"sma_20":2228.0,"sma_60":2306.75,"sma_120":2660.58},{"date":"2024-11-01","open":2165,"high":2185,"low":2115,"close":2155,"volume":10592,"rsi_14":44.55,"sma_20":2222.5,"sma_60":2297.58,"sma_120":2651.33},{"date":"2024-11-04","open":2160,"high":2210,"low":2110,"close":2150,"volume":7642,"rsi_14":41.51,"sma_20":2218.75,"sma_60":2287.58,"sma_120":2641.83},{"date":"2024-11-05","open":2155,"high":2250,"low":2150,"close":2170,"volume":9686,"rsi_14":42.06,"sma_20":2214.0,"sma_60":2279.67,"sma_120":2632.33},{"date":"2024-11-06","open":2190,"high":2195,"low":2070,"close":2150,"volume":44001,"rsi_14":41.28,"sma_20":2208.5,"sma_60":2275.5,"sma_120":2622.79},{"date":"2024-11-07","open":2150,"high":2150,"low":2095,"close":2095,"volume":7675,"rsi_14":36.97,"sma_20":2203.0,"sma_60":2271.33,"sma_120":2612.5},{"date":"2024-11-08","open":2115,"high":2175,"low":2060,"close":2070,"volume":33252,"rsi_14":33.88,"sma_20":2195.75,"sma_60":2266.17,"sma_120":2601.12},{"date":"2024-11-11","open":2050,"high":2055,"low":1900,"close":1984,"volume":24610,"rsi_14":34.4,"sma_20":2184.2,"sma_60":2258.9,"sma_120":2589.03},{"date":"2024-11-12","open":1965,"high":2030,"low":1915,"close":1950,"volume":26981,"rsi_14":15.84,"sma_20":2169.7,"sma_60":2250.07,"sma_120":2576.78},{"date":"2024-11-13","open":1936,"high":2035,"low":1915,"close":1945,"volume":6826,"rsi_14":18.6,"sma_20":2154.2,"sma_60":2240.82,"sma_120":2565.87},{"date":"2024-11-14","open":1917,"high":2000,"low":1917,"close":1994,"volume":10306,"rsi_14":26.93,"sma_20":2141.65,"sma_60":2234.05,"sma_120":2554.78},{"date":"2024-11-15","open":1993,"high":2045,"low":1946,"close":1993,"volume":16604,"rsi_14":30.0,"sma_20":2128.8,"sma_60":2225.93,"sma_120":2544.51},{"date":"2024-11-18","open":1992,"high":2040,"low":1922,"close":2030,"volume":16035,"rsi_14":26.04,"sma_20":2117.05,"sma_60":2218.02,"sma_120":2534.55},{"date":"2024-11-19","open":2010,"high":2015,"low":1971,"close":2015,"volume":2417,"rsi_14":27.75,"sma_20":2109.3,"sma_60":2210.1,"sma_120":2524.68},{"date":"2024-11-20","open":1994,"high":2010,"low":1943,"close":1990,"volume":8673,"rsi_14":26.04,"sma_20":2094.05,"sma_60":2202.18,"sma_120":2514.38},{"date":"2024-11-21","open":1971,"high":2025,"low":1906,"close":2025,"volume":6745,"rsi_14":34.22,"sma_20":2084.55,"sma_60":2195.85,"sma_120":2504.13},{"date":"2024-11-22","open":1965,"high":2025,"low":1965,"close":1991,"volume":7887,"rsi_14":31.97,"sma_20":2073.35,"sma_60":2188.7,"sma_120":2493.85},{"date":"2024-11-25","open":1972,"high":1974,"low":1934,"close":1967,"volume":11102,"rsi_14":27.19,"sma_20":2063.45,"sma_60":2181.15,"sma_120":2483.28},{"date":"2024-11-26","open":1967,"high":2000,"low":1948,"close":1959,"volume":11060,"rsi_14":27.94,"sma_20":2050.15,"sma_60":2174.63,"sma_120":2473.32},{"date":"2024-11-27","open":1940,"high":2000,"low":1940,"close":1942,"volume":3135,"rsi_14":30.63,"sma_20":2038.0,"sma_60":2167.67,"sma_120":2462.42},{"date":"2024-11-28","open":1931,"high":1999,"low":1931,"close":1945,"volume":980,"rsi_14":33.24,"sma_20":2026.0,"sma_60":2159.0,"sma_120":2451.96},{"date":"2024-11-29","open":1944,"high":2330,"low":1934,"close":1954,"volume":157050,"rsi_14":44.93,"sma_20":2015.95,"sma_60":2152.9,"sma_120":2441.57},{"date":"2024-12-02","open":1951,"high":1951,"low":1875,"close":1875,"volume":17055,"rsi_14":39.0,"sma_20":2002.2,"sma_60":2145.32,"sma_120":2431.12},{"date":"2024-12-03","open":1875,"high":1927,"low":1860,"close":1913,"volume":10380,"rsi_14":45.72,"sma_20":1989.35,"sma_60":2139.28,"sma_120":2421.14},{"date":"2024-12-04","open":1925,"high":1949,"low":1897,"close":1897,"volume":29713,"rsi_14":35.78,"sma_20":1976.7,"sma_60":2132.98,"sma_120":2411.03},{"date":"2024-12-05","open":1897,"high":1945,"low":1895,"close":1922,"volume":17732,"rsi_14":40.27,"sma_20":1968.05,"sma_60":2128.68,"sma_120":2401.51},{"date":"2024-12-06","open":1907,"high":1998,"low":1790,"close":1965,"volume":28193,"rsi_14":41.24,"sma_20":1962.8,"sma_60":2124.85,"sma_120":2392.34},{"date":"2024-12-09","open":1935,"high":1962,"low":1841,"close":1907,"volume":25409,"rsi_14":36.96,"sma_20":1958.95,"sma_60":2120.88,"sma_120":2382.19},{"date":"2024-12-10","open":1907,"high":2215,"low":1857,"close":2215,"volume":71536,"rsi_14":66.14,"sma_20":1972.2,"sma_60":2122.38,"sma_120":2374.15},{"date":"2024-12-11","open":2390,"high":2875,"low":2265,"close":2875,"volume":745580,"rsi_14":82.15,"sma_20":2018.7,"sma_60":2135.05,"sma_120":2372.03},{"date":"2024-12-12","open":3600,"high":3600,"low":2795,"close":3190,"volume":2063026,"rsi_14":87.4,"sma_20":2078.5,"sma_60":2152.13,"sma_120":2372.69},{"date":"2024-12-13","open":3100,"high":3340,"low":2850,"close":3230,"volume":547994,"rsi_14":89.01,"sma_20":2140.35,"sma_60":2169.88,"sma_120":2374.03},{"date":"2024-12-16","open":3400,"high":3400,"low":3030,"close":3070,"volume":330994,"rsi_14":81.37,"sma_20":2192.35,"sma_60":2185.05,"sma_120":2373.98},{"date":"2024-12-17","open":3040,"high":3045,"low":2675,"close":2825,"volume":242700,"rsi_14":72.09,"sma_20":2232.85,"sma_60":2195.97,"sma_120":2372.61},{"date":"2024-12-18","open":2795,"high":2850,"low":2610,"close":2845,"volume":109574,"rsi_14":72.32,"sma_20":2275.6,"sma_60":2206.97,"sma_120":2372.23},{"date":"2024-12-19","open":2725,"high":2930,"low":2700,"close":2805,"volume":78239,"rsi_14":70.79,"sma_20":2314.6,"sma_60":2216.38,"sma_120":2371.23},{"date":"2024-12-20","open":2810,"high":2880,"low":2600,"close":2690,"volume":75448,"rsi_14":69.56,"sma_20":2349.55,"sma_60":2224.3,"sma_120":2369.53},{"date":"2024-12-23","open":2690,"high":2830,"low":2680,"close":2740,"volume":65733,"rsi_14":69.74,"sma_20":2388.2,"sma_60":2231.63,"sma_120":2369.07},{"date":"2024-12-24","open":2740,"high":2820,"low":2620,"close":2710,"volume":65378,"rsi_14":69.27,"sma_20":2425.75,"sma_60":2238.63,"sma_120":2367.65},{"date":"2024-12-26","open":2700,"high":2795,"low":2600,"close":2695,"volume":49549,"rsi_14":68.41,"sma_20":2463.4,"sma_60":2244.88,"sma_120":2366.32},{"date":"2024-12-27","open":2680,"high":2820,"low":2620,"close":2625,"volume":58013,"rsi_14":65.52,"sma_20":2497.4,"sma_60":2250.47,"sma_120":2364.98},{"date":"2024-12-30","open":2575,"high":2690,"low":2480,"close":2605,"volume":39407,"rsi_14":66.71,"sma_20":2529.95,"sma_60":2256.13,"sma_120":2363.78},{"date":"2025-01-02","open":2670,"high":2895,"low":2670,"close":2835,"volume":71533,"rsi_14":65.42,"sma_20":2577.95,"sma_60":2266.3,"sma_120":2364.94},{"date":"2025-01-03","open":2855,"high":2880,"low":2740,"close":2800,"volume":56962,"rsi_14":47.29,"sma_20":2622.3,"sma_60":2275.22,"sma_120":2365.48},{"date":"2025-01-06","open":2800,"high":2805,"low":2705,"close":2730,"volume":45669,"rsi_14":29.82,"sma_20":2663.95,"sma_60":2283.05,"sma_120":2365.07},{"date":"2025-01-07","open":2710,"high":2800,"low":2590,"close":2790,"volume":15960,"rsi_14":31.03,"sma_20":2707.35,"sma_60":2292.8,"sma_120":2365.19},{"date":"2025-01-08","open":2765,"high":2905,"low":2730,"close":2870,"volume":49113,"rsi_14":40.74,"sma_20":2752.6,"sma_60":2303.72,"sma_120":2365.32},{"date":"2025-01-09","open":2845,"high":2960,"low":2815,"close":2900,"volume":29697,"rsi_14":54.34,"sma_20":2802.25,"sma_60":2315.13,"sma_120":2365.69},{"date":"2025-01-10","open":2900,"high":2980,"low":2800,"close":2910,"volume":29930,"rsi_14":53.8,"sma_20":2837.0,"sma_60":2326.3,"sma_120":2366.19},{"date":"2025-01-13","open":2885,"high":2940,"low":2700,"close":2780,"volume":53809,"rsi_14":48.68,"sma_20":2832.25,"sma_60":2335.05,"sma_120":2366.03},{"date":"2025-01-14","open":2755,"high":2875,"low":2735,"close":2870,"volume":33671,"rsi_14":59.78,"sma_20":2816.25,"sma_60":2345.47,"sma_120":2366.65},{"date":"2025-01-15","open":2900,"high":2995,"low":2730,"close":2730,"volume":69580,"rsi_14":49.5,"sma_20":2791.25,"sma_60":2353.47,"sma_120":2366.15},{"date":"2025-01-16","open":2760,"high":2885,"low":2725,"close":2730,"volume":51585,"rsi_14":51.02,"sma_20":2774.25,"sma_60":2361.22,"sma_120":2366.36},{"date":"2025-01-17","open":2705,"high":3030,"low":2705,"close":2900,"volume":150448,"rsi_14":59.03,"sma_20":2778.0,"sma_60":2373.38,"sma_120":2367.82},{"date":"2025-01-20","open":3000,"high":3080,"low":2800,"close":2800,"volume":193908,"rsi_14":57.51,"sma_20":2775.75,"sma_60":2381.8,"sma_120":2368.48},{"date":"2025-01-21","open":2800,"high":2950,"low":2765,"close":2925,"volume":93741,"rsi_14":62.6,"sma_20":2781.75,"sma_60":2393.63,"sma_120":2370.73},{"date":"2025-01-22","open":2985,"high":3040,"low":2910,"close":3035,"volume":71537,"rsi_14":58.7,"sma_20":2799.0,"sma_60":2407.3,"sma_120":2373.69},{"date":"2025-01-23","open":3035,"high":3160,"low":2930,"close":3000,"volume":77706,"rsi_14":58.7,"sma_20":2812.0,"sma_60":2421.22,"sma_120":2376.53},{"date":"2025-01-24","open":2970,"high":3000,"low":2905,"close":3000,"volume":38032,"rsi_14":62.5,"sma_20":2826.5,"sma_60":2434.13,"sma_120":2379.15},{"date":"2025-01-31","open":2940,"high":3000,"low":2875,"close":2940,"volume":75031,"rsi_14":56.94,"sma_20":2838.75,"sma_60":2446.72,"sma_120":2381.03},{"date":"2025-02-03","open":2880,"high":2880,"low":2745,"close":2750,"volume":107547,"rsi_14":44.96,"sma_20":2845.0,"sma_60":2456.13,"sma_120":2381.44},{"date":"2025-02-04","open":2755,"high":2905,"low":2755,"close":2905,"volume":24805,"rsi_14":50.19,"sma_20":2860.0,"sma_60":2468.63,"sma_120":2383.11},{"date":"2025-02-05","open":2875,"high":2905,"low":2805,"close":2850,"volume":32386,"rsi_14":47.79,"sma_20":2860.75,"sma_60":2480.3,"sma_120":2383.94},{"date":"2025-02-06","open":2850,"high":2860,"low":2760,"close":2770,"volume":25171,"rsi_14":49.62,"sma_20":2859.25,"sma_60":2490.3,"sma_120":2384.98},{"date":"2025-02-07","open":2800,"high":2855,"low":2715,"close":2750,"volume":19225,"rsi_14":45.16,"sma_20":2860.25,"sma_60":2500.3,"sma_120":2387.9},{"date":"2025-02-10","open":2810,"high":2865,"low":2710,"close":2740,"volume":23479,"rsi_14":50.45,"sma_20":2857.75,"sma_60":2511.05,"sma_120":2391.19},{"date":"2025-02-11","open":2890,"high":2890,"low":2705,"close":2720,"volume":51728,"rsi_14":49.56,"sma_20":2850.25,"sma_60":2521.88,"sma_120":2394.03},{"date":"2025-02-12","open":2730,"high":2805,"low":2720,"close":2795,"volume":10399,"rsi_14":44.93,"sma_20":2845.0,"sma_60":2535.4,"sma_120":2397.15},{"date":"2025-02-13","open":2775,"high":3030,"low":2720,"close":2915,"volume":90987,"rsi_14":55.45,"sma_20":2845.25,"sma_60":2551.48,"sma_120":2400.78},{"date":"2025-02-14","open":2945,"high":2945,"low":2815,"close":2920,"volume":30610,"rsi_14":49.73,"sma_20":2852.25,"sma_60":2567.73,"sma_120":2404.28},{"date":"2025-02-17","open":2890,"high":2970,"low":2830,"close":2970,"volume":24696,"rsi_14":46.29,"sma_20":2857.25,"sma_60":2584.0,"sma_120":2409.03},{"date":"2025-02-18","open":2955,"high":2970,"low":2875,"close":2970,"volume":28241,"rsi_14":48.21,"sma_20":2869.25,"sma_60":2600.28,"sma_120":2413.11},{"date":"2025-02-19","open":2940,"high":3050,"low":2940,"close":3025,"volume":46292,"rsi_14":51.4,"sma_20":2884.0,"sma_60":2616.87,"sma_120":2417.44},{"date":"2025-02-20","open":3015,"high":3145,"low":2985,"close":3125,"volume":67118,"rsi_14":59.89,"sma_20":2895.25,"sma_60":2635.37,"sma_120":2422.73},{"date":"2025-02-21","open":3135,"high":3170,"low":3080,"close":3125,"volume":65624,"rsi_14":75.17,"sma_20":2911.5,"sma_60":2654.28,"sma_120":2428.23},{"date":"2025-02-24","open":3130,"high":3290,"low":3065,"close":3250,"volume":101296,"rsi_14":74.13,"sma_20":2927.75,"sma_60":2674.7,"sma_120":2435.28},{"date":"2025-02-25","open":3250,"high":3290,"low":3155,"close":3280,"volume":68763,"rsi_14":81.16,"sma_20":2940.0,"sma_60":2696.18,"sma_120":2442.44},{"date":"2025-02-26","open":3200,"high":3240,"low":2550,"close":2620,"volume":1013598,"rsi_14":44.09,"sma_20":2921.0,"sma_60":2707.07,"sma_120":2444.11},{"date":"2025-02-27","open":2630,"high":2630,"low":2250,"close":2285,"volume":425013,"rsi_14":35.33,"sma_20":2885.25,"sma_60":2712.5,"sma_120":2443.57},{"date":"2025-02-28","open":2315,"high":2415,"low":2285,"close":2345,"volume":123151,"rsi_14":37.92,"sma_20":2855.5,"sma_60":2719.22,"sma_120":2443.44},{"date":"2025-03-04","open":2395,"high":2400,"low":2270,"close":2270,"volume":69972,"rsi_14":36.69,"sma_20":2831.5,"sma_60":2724.63,"sma_120":2441.82},{"date":"2025-03-05","open":2295,"high":2390,"low":2260,"close":2315,"volume":65398,"rsi_14":35.54,"sma_20":2802.0,"sma_60":2730.65,"sma_120":2441.78},{"date":"2025-03-06","open":2315,"high":2440,"low":2235,"close":2295,"volume":171207,"rsi_14":30.13,"sma_20":2774.25,"sma_60":2737.65,"sma_120":2441.48},{"date":"2025-03-07","open":2300,"high":2440,"low":2290,"close":2315,"volume":99714,"rsi_14":30.79,"sma_20":2751.5,"sma_60":2744.35,"sma_120":2441.82},{"date":"2025-03-10","open":2360,"high":2390,"low":2235,"close":2285,"volume":30292,"rsi_14":27.97,"sma_20":2728.25,"sma_60":2750.82,"sma_120":2441.9},{"date":"2025-03-11","open":2280,"high":2360,"low":2240,"close":2290,"volume":19527,"rsi_14":28.21,"sma_20":2705.75,"sma_60":2756.95,"sma_120":2442.82},{"date":"2025-03-12","open":2270,"high":2390,"low":2235,"close":2360,"volume":45423,"rsi_14":28.89,"sma_20":2687.75,"sma_60":2763.53,"sma_120":2444.19},{"date":"2025-03-13","open":2370,"high":2420,"low":2280,"close":2280,"volume":29142,"rsi_14":22.83,"sma_20":2662.0,"sma_60":2769.75,"sma_120":2445.32},{"date":"2025-03-14","open":2320,"high":2415,"low":2240,"close":2400,"volume":41786,"rsi_14":28.36,"sma_20":2636.25,"sma_60":2772.83,"sma_120":2447.61},{"date":"2025-03-17","open":2440,"high":2470,"low":2360,"close":2430,"volume":28319,"rsi_14":24.05,"sma_20":2611.75,"sma_60":2765.42,"sma_120":2450.23},{"date":"2025-03-18","open":2410,"high":2415,"low":2365,"close":2395,"volume":25046,"rsi_14":22.08,"sma_20":2583.0,"sma_60":2752.17,"sma_120":2452.15},{"date":"2025-03-19","open":2390,"high":2470,"low":2305,"close":2305,"volume":31061,"rsi_14":34.48,"sma_20":2549.75,"sma_60":2736.75,"sma_120":2453.32},{"date":"2025-03-20","open":2335,"high":2365,"low":2210,"close":2250,"volume":38305,"rsi_14":47.62,"sma_20":2511.0,"sma_60":2723.08,"sma_120":2454.07},{"date":"2025-03-21","open":2380,"high":2445,"low":2300,"close":2325,"volume":93070,"rsi_14":48.67,"sma_20":2471.0,"sma_60":2714.75,"sma_120":2455.36},{"date":"2025-03-24","open":2325,"high":2460,"low":2265,"close":2320,"volume":134711,"rsi_14":53.68,"sma_20":2430.75,"sma_60":2706.0,"sma_120":2456.48},{"date":"2025-03-25","open":2340,"high":2405,"low":2220,"close":2275,"volume":42423,"rsi_14":47.06,"sma_20":2382.0,"sma_60":2697.17,"sma_120":2456.78},{"date":"2025-03-26","open":2285,"high":2285,"low":2200,"close":2275,"volume":72644,"rsi_14":48.48,"sma_20":2331.75,"sma_60":2690.25,"sma_120":2457.28},{"date":"2025-03-27","open":2415,"high":2520,"low":2295,"close":2410,"volume":190581,"rsi_14":56.13,"sma_20":2321.25,"sma_60":2684.75,"sma_120":2458.19},{"date":"2025-03-28","open":2410,"high":2435,"low":2305,"close":2435,"volume":52276,"rsi_14":59.74,"sma_20":2328.75,"sma_60":2680.17,"sma_120":2459.4},{"date":"2025-03-31","open":2435,"high":2435,"low":2280,"close":2285,"volume":46589,"rsi_14":49.73,"sma_20":2325.75,"sma_60":2673.33,"sma_120":2459.11},{"date":"2025-04-01","open":2300,"high":2650,"low":2250,"close":2580,"volume":492485,"rsi_14":59.65,"sma_20":2341.25,"sma_60":2672.58,"sma_120":2461.53},{"date":"2025-04-02","open":2580,"high":2665,"low":2390,"close":2665,"volume":221416,"rsi_14":66.81,"sma_20":2358.75,"sma_60":2673.58,"sma_120":2464.86},{"date":"2025-04-03","open":2560,"high":2910,"low":2560,"close":2695,"volume":336217,"rsi_14":63.98,"sma_20":2378.75,"sma_60":2671.25,"sma_120":2468.78},{"date":"2025-04-04","open":2770,"high":3160,"low":2500,"close":2990,"volume":1096076,"rsi_14":71.21,"sma_20":2412.5,"sma_60":2674.42,"sma_120":2474.82},{"date":"2025-04-07","open":3100,"high":3650,"low":3040,"close":3210,"volume":1190344,"rsi_14":77.08,"sma_20":2458.75,"sma_60":2682.42,"sma_120":2482.73},{"date":"2025-04-08","open":3050,"high":3395,"low":2940,"close":3130,"volume":539962,"rsi_14":77.59,"sma_20":2500.75,"sma_60":2688.08,"sma_120":2490.44},{"date":"2025-04-09","open":3140,"high":3290,"low":2830,"close":3000,"volume":308821,"rsi_14":73.89,"sma_20":2532.75,"sma_60":2690.25,"sma_120":2496.98},{"date":"2025-04-10","open":2990,"high":3190,"low":2990,"close":3135,"volume":200801,"rsi_14":74.85,"sma_20":2575.5,"sma_60":2694.17,"sma_120":2504.65},{"date":"2025-04-11","open":3100,"high":3225,"low":2905,"close":2935,"volume":238174,"rsi_14":66.85,"sma_20":2602.25,"sma_60":2694.58,"sma_120":2510.44},{"date":"2025-04-14","open":2930,"high":2985,"low":2770,"close":2910,"volume":199472,"rsi_14":67.59,"sma_20":2626.25,"sma_60":2696.75,"sma_120":2515.9},{"date":"2025-04-15","open":2910,"high":2980,"low":2765,"close":2840,"volume":152386,"rsi_14":65.07,"sma_20":2648.5,"sma_60":2696.25,"sma_120":2520.86},{"date":"2025-04-16","open":2845,"high":2985,"low":2795,"close":2830,"volume":182159,"rsi_14":62.0,"sma_20":2674.75,"sma_60":2697.92,"sma_120":2525.69},{"date":"2025-04-17","open":2800,"high":2945,"low":2795,"close":2935,"volume":209303,"rsi_14":63.66,"sma_20":2709.0,"sma_60":2701.33,"sma_120":2531.28},{"date":"2025-04-18","open":2905,"high":2955,"low":2810,"close":2945,"volume":120608,"rsi_14":69.53,"sma_20":2740.0,"sma_60":2702.08,"sma_120":2537.73},{"date":"2025-04-21","open":3015,"high":3040,"low":2830,"close":2875,"volume":149107,"rsi_14":60.07,"sma_20":2767.75,"sma_60":2703.33,"sma_120":2542.57},{"date":"2025-04-22","open":2890,"high":3240,"low":2810,"close":2970,"volume":813860,"rsi_14":60.34,"sma_20":2802.5,"sma_60":2704.08,"sma_120":2548.86},{"date":"2025-04-23","open":2905,"high":2935,"low":2750,"close":2800,"volume":206435,"rsi_14":53.25,"sma_20":2828.75,"sma_60":2700.17,"sma_120":2553.73},{"date":"2025-04-24","open":2800,"high":2845,"low":2595,"close":2720,"volume":154880,"rsi_14":40.36,"sma_20":2844.25,"sma_60":2695.5,"sma_120":2558.36},{"date":"2025-04-25","open":2720,"high":2725,"low":2605,"close":2685,"volume":62760,"rsi_14":28.4,"sma_20":2856.75,"sma_60":2690.25,"sma_120":2562.19},{"date":"2025-04-28","open":2685,"high":2685,"low":2410,"close":2445,"volume":197529,"rsi_14":25.09,"sma_20":2864.75,"sma_60":2682.0,"sma_120":2564.36},{"date":"2025-04-29","open":2445,"high":2645,"low":2445,"close":2570,"volume":120890,"rsi_14":34.31,"sma_20":2864.25,"sma_60":2679.0,"sma_120":2567.57},{"date":"2025-04-30","open":2570,"high":2615,"low":2480,"close":2615,"volume":69087,"rsi_14":29.69,"sma_20":2861.75,"sma_60":2674.17,"sma_120":2571.4},{"date":"2025-05-02","open":2525,"high":2570,"low":2405,"close":2480,"volume":119522,"rsi_14":31.28,"sma_20":2851.0,"sma_60":2668.0,"sma_120":2574.15},{"date":"2025-05-07","open":2460,"high":2500,"low":2385,"close":2485,"volume":80797,"rsi_14":32.22,"sma_20":2825.75,"sma_60":2663.25,"sma_120":2576.78},{"date":"2025-05-08","open":2485,"high":2490,"low":2360,"close":2400,"volume":90090,"rsi_14":31.82,"sma_20":2785.25,"sma_60":2657.42,"sma_120":2578.86},{"date":"2025-05-09","open":2400,"high":2445,"low":2335,"close":2420,"volume":77994,"rsi_14":33.2,"sma_20":2749.75,"sma_60":2652.08,"sma_120":2581.57},{"date":"2025-05-12","open":2390,"high":2580,"low":2385,"close":2500,"volume":138139,"rsi_14":31.8,"sma_20":2724.75,"sma_60":2648.42,"sma_120":2585.15},{"date":"2025-05-13","open":2515,"high":2515,"low":2380,"close":2400,"volume":64261,"rsi_14":28.79,"sma_20":2688.0,"sma_60":2641.83,"sma_120":2588.62},{"date":"2025-05-14","open":2365,"high":2435,"low":2365,"close":2410,"volume":41732,"rsi_14":31.02,"sma_20":2661.75,"sma_60":2633.42,"sma_120":2592.45},{"date":"2025-05-15","open":2485,"high":2485,"low":2345,"close":2395,"volume":75033,"rsi_14":24.89,"sma_20":2636.0,"sma_60":2624.67,"sma_120":2596.2},{"date":"2025-05-16","open":2390,"high":2400,"low":2305,"close":2380,"volume":87073,"rsi_14":28.79,"sma_20":2613.0,"sma_60":2614.83,"sma_120":2599.42},{"date":"2025-05-19","open":2310,"high":2355,"low":2235,"close":2240,"volume":136352,"rsi_14":27.14,"sma_20":2583.5,"sma_60":2602.67,"sma_120":2601.47},{"date":"2025-05-20","open":2240,"high":2305,"low":2195,"close":2295,"volume":20061,"rsi_14":31.78,"sma_20":2551.5,"sma_60":2590.5,"sma_120":2603.68},{"date":"2025-05-21","open":2270,"high":2310,"low":2235,"close":2280,"volume":24512,"rsi_14":40.24,"sma_20":2518.25,"sma_60":2576.42,"sma_120":2605.89},{"date":"2025-05-22","open":2295,"high":2295,"low":2225,"close":2280,"volume":33176,"rsi_14":29.86,"sma_20":2488.5,"sma_60":2562.33,"sma_120":2608.31},{"date":"2025-05-23","open":2270,"high":2270,"low":2205,"close":2230,"volume":30102,"rsi_14":23.45,"sma_20":2451.5,"sma_60":2545.33,"sma_120":2610.02},{"date":"2025-05-26","open":2190,"high":2200,"low":2050,"close":2065,"volume":120462,"rsi_14":22.52,"sma_20":2414.75,"sma_60":2525.08,"sma_120":2610.63},{"date":"2025-05-27","open":2050,"high":2105,"low":2015,"close":2040,"volume":37225,"rsi_14":21.29,"sma_20":2380.75,"sma_60":2515.42,"sma_120":2611.24},{"date":"2025-05-28","open":2040,"high":2115,"low":2020,"close":2100,"volume":33698,"rsi_14":30.0,"sma_20":2351.5,"sma_60":2512.33,"sma_120":2612.42},{"date":"2025-05-29","open":2100,"high":2175,"low":2080,"close":2135,"volume":29281,"rsi_14":31.37,"sma_20":2336.0,"sma_60":2508.83,"sma_120":2614.03},{"date":"2025-05-30","open":2135,"high":2215,"low":2040,"close":2050,"volume":37826,"rsi_14":20.78,"sma_20":2310.0,"sma_60":2505.17,"sma_120":2614.9},{"date":"2025-06-02","open":2145,"high":2145,"low":2045,"close":2080,"volume":24252,"rsi_14":27.14,"sma_20":2283.25,"sma_60":2501.25,"sma_120":2615.95},{"date":"2025-06-04","open":2090,"high":2145,"low":2050,"close":2120,"volume":22488,"rsi_14":30.14,"sma_20":2265.25,"sma_60":2498.33,"sma_120":2617.99},{"date":"2025-06-05","open":2140,"high":2350,"low":2110,"close":2200,"volume":84859,"rsi_14":37.74,"sma_20":2251.0,"sma_60":2496.42,"sma_120":2620.38},{"date":"2025-06-09","open":2350,"high":2370,"low":2230,"close":2240,"volume":86581,"rsi_14":41.46,"sma_20":2243.0,"sma_60":2495.67,"sma_120":2623.24},{"date":"2025-06-10","open":2265,"high":2305,"low":2205,"close":2230,"volume":22407,"rsi_14":49.28,"sma_20":2233.5,"sma_60":2494.67,"sma_120":2625.81},{"date":"2025-06-11","open":2250,"high":2300,"low":2155,"close":2155,"volume":33880,"rsi_14":40.14,"sma_20":2216.25,"sma_60":2491.25,"sma_120":2627.39},{"date":"2025-06-12","open":2175,"high":2245,"low":2150,"close":2230,"volume":31719,"rsi_14":46.75,"sma_20":2207.75,"sma_60":2490.42,"sma_120":2630.08},{"date":"2025-06-13","open":2230,"high":2230,"low":2120,"close":2160,"volume":78895,"rsi_14":42.86,"sma_20":2195.25,"sma_60":2486.42,"sma_120":2629.62},{"date":"2025-06-16","open":2180,"high":2195,"low":2100,"close":2170,"volume":40141,"rsi_14":46.25,"sma_20":2184.0,"sma_60":2482.08,"sma_120":2623.75},{"date":"2025-06-17","open":2180,"high":2180,"low":2120,"close":2170,"volume":32250,"rsi_14":58.27,"sma_20":2173.5,"sma_60":2478.33,"sma_120":2615.25},{"date":"2025-06-18","open":2160,"high":2165,"low":2140,"close":2160,"volume":17491,"rsi_14":59.68,"sma_20":2169.5,"sma_60":2475.92,"sma_120":2606.33},{"date":"2025-06-19","open":2175,"high":2190,"low":2105,"close":2115,"volume":24046,"rsi_14":51.24,"sma_20":2160.5,"sma_60":2473.67,"sma_120":2598.38},{"date":"2025-06-20","open":2115,"high":2200,"low":2110,"close":2150,"volume":44530,"rsi_14":51.24,"sma_20":2154.0,"sma_60":2470.75,"sma_120":2592.75},{"date":"2025-06-23","open":2125,"high":2155,"low":2065,"close":2090,"volume":70864,"rsi_14":53.45,"sma_20":2144.5,"sma_60":2466.92,"sma_120":2586.46},{"date":"2025-06-24","open":2085,"high":2180,"low":2085,"close":2130,"volume":11467,"rsi_14":54.24,"sma_20":2139.5,"sma_60":2464.5,"sma_120":2580.83},{"date":"2025-06-25","open":2130,"high":2175,"low":2090,"close":2130,"volume":33890,"rsi_14":50.91,"sma_20":2142.75,"sma_60":2462.08,"sma_120":2576.17},{"date":"2025-06-26","open":2120,"high":2170,"low":2085,"close":2155,"volume":22464,"rsi_14":45.45,"sma_20":2148.5,"sma_60":2457.83,"sma_120":2571.29},{"date":"2025-06-27","open":2240,"high":2460,"low":2165,"close":2165,"volume":337815,"rsi_14":41.94,"sma_20":2151.75,"sma_60":2453.33,"sma_120":2566.75},{"date":"2025-06-30","open":2200,"high":2255,"low":2170,"close":2205,"volume":46624,"rsi_14":47.47,"sma_20":2155.25,"sma_60":2452.0,"sma_120":2562.67},{"date":"2025-07-01","open":2205,"high":2295,"low":2170,"close":2200,"volume":25542,"rsi_14":55.29,"sma_20":2162.75,"sma_60":2445.67,"sma_120":2559.12},{"date":"2025-07-02","open":2180,"high":2200,"low":2090,"close":2140,"volume":34748,"rsi_14":39.02,"sma_20":2165.75,"sma_60":2436.92,"sma_120":2555.25},{"date":"2025-07-03","open":2160,"high":2230,"low":2130,"close":2170,"volume":16642,"rsi_14":51.35,"sma_20":2168.25,"sma_60":2428.17,"sma_120":2549.71},{"date":"2025-07-04","open":2190,"high":2265,"low":2135,"close":2160,"volume":81934,"rsi_14":48.65,"sma_20":2166.25,"sma_60":2414.33,"sma_120":2544.38},{"date":"2025-07-07","open":2130,"high":2190,"low":2130,"close":2160,"volume":11468,"rsi_14":48.65,"sma_20":2162.25,"sma_60":2396.83,"sma_120":2539.62},{"date":"2025-07-08","open":2160,"high":2235,"low":2135,"close":2180,"volume":9130,"rsi_14":52.63,"sma_20":2159.75,"sma_60":2381.0,"sma_120":2534.54},{"date":"2025-07-09","open":2205,"high":2210,"low":2120,"close":2195,"volume":12504,"rsi_14":61.43,"sma_20":2161.75,"sma_60":2367.58,"sma_120":2528.92},{"date":"2025-07-10","open":2210,"high":2210,"low":2150,"close":2175,"volume":14711,"rsi_14":53.73,"sma_20":2159.0,"sma_60":2351.58,"sma_120":2522.88},{"date":"2025-07-11","open":2175,"high":2190,"low":2150,"close":2185,"volume":9700,"rsi_14":66.67,"sma_20":2160.25,"sma_60":2339.08,"sma_120":2516.83},{"date":"2025-07-14","open":2210,"high":2225,"low":2160,"close":2190,"volume":23180,"rsi_14":62.0,"sma_20":2161.25,"sma_60":2327.08,"sma_120":2511.92},{"date":"2025-07-15","open":2210,"high":2210,"low":2165,"close":2195,"volume":8087,"rsi_14":62.75,"sma_20":2162.5,"sma_60":2316.33,"sma_120":2506.29},{"date":"2025-07-16","open":2200,"high":2200,"low":2150,"close":2175,"volume":8814,"rsi_14":54.0,"sma_20":2163.25,"sma_60":2305.42,"sma_120":2501.67},{"date":"2025-07-17","open":2195,"high":2195,"low":2125,"close":2165,"volume":9224,"rsi_14":50.0,"sma_20":2165.75,"sma_60":2292.58,"sma_120":2496.96},{"date":"2025-07-18","open":2145,"high":2195,"low":2140,"close":2195,"volume":12339,"rsi_14":47.92,"sma_20":2168.0,"sma_60":2280.08,"sma_120":2491.08},{"date":"2025-07-21","open":2190,"high":2195,"low":2150,"close":2155,"volume":17664,"rsi_14":41.82,"sma_20":2171.25,"sma_60":2268.08,"sma_120":2485.71},{"date":"2025-07-22","open":2155,"high":2165,"low":2120,"close":2125,"volume":6613,"rsi_14":46.94,"sma_20":2171.0,"sma_60":2254.0,"sma_120":2479.04},{"date":"2025-07-23","open":2140,"high":2160,"low":2100,"close":2100,"volume":40828,"rsi_14":35.42,"sma_20":2169.5,"sma_60":2242.33,"sma_120":2471.25},{"date":"2025-07-24","open":2100,"high":2140,"low":2080,"close":2115,"volume":14430,"rsi_14":40.82,"sma_20":2167.5,"sma_60":2232.25,"sma_120":2463.88},{"date":"2025-07-25","open":2120,"high":2150,"low":2100,"close":2120,"volume":7435,"rsi_14":42.0,"sma_20":2165.25,"sma_60":2222.83,"sma_120":2456.54},{"date":"2025-07-28","open":2120,"high":2120,"low":2070,"close":2095,"volume":10173,"rsi_14":33.33,"sma_20":2159.75,"sma_60":2217.0,"sma_120":2449.5},{"date":"2025-07-29","open":2080,"high":2080,"low":1990,"close":2030,"volume":87742,"rsi_14":22.95,"sma_20":2151.25,"sma_60":2208.0,"sma_120":2443.5},{"date":"2025-07-30","open":2080,"high":2085,"low":2000,"close":2070,"volume":18913,"rsi_14":33.85,"sma_20":2147.75,"sma_60":2198.92,"sma_120":2436.54},{"date":"2025-07-31","open":2090,"high":2155,"low":2040,"close":2075,"volume":13685,"rsi_14":32.81,"sma_20":2143.0,"sma_60":2192.17,"sma_120":2430.08},{"date":"2025-08-01","open":2075,"high":2075,"low":1999,"close":2010,"volume":24887,"rsi_14":26.32,"sma_20":2135.5,"sma_60":2184.25,"sma_120":2423.75},{"date":"2025-08-04","open":1995,"high":2060,"low":1995,"close":2015,"volume":7757,"rsi_14":26.32,"sma_20":2128.25,"sma_60":2177.83,"sma_120":2417.62},{"date":"2025-08-05","open":2015,"high":2080,"low":2005,"close":2005,"volume":6577,"rsi_14":27.03,"sma_20":2119.5,"sma_60":2170.92,"sma_120":2411.5},{"date":"2025-08-06","open":2005,"high":2130,"low":2005,"close":2045,"volume":12970,"rsi_14":35.0,"sma_20":2112.0,"sma_60":2163.33,"sma_120":2405.88},{"date":"2025-08-07","open":2050,"high":2060,"low":2000,"close":2060,"volume":6964,"rsi_14":32.47,"sma_20":2106.25,"sma_60":2157.67,"sma_120":2399.75},{"date":"2025-08-08","open":2060,"high":2060,"low":2000,"close":2040,"volume":14921,"rsi_14":34.25,"sma_20":2099.0,"sma_60":2151.5,"sma_120":2392.46},{"date":"2025-08-11","open":2040,"high":2060,"low":2000,"close":2000,"volume":8824,"rsi_14":33.33,"sma_20":2089.5,"sma_60":2144.92,"sma_120":2384.79},{"date":"2025-08-12","open":2015,"high":2040,"low":2000,"close":2025,"volume":9526,"rsi_14":40.0,"sma_20":2081.0,"sma_60":2139.0,"sma_120":2376.92},{"date":"2025-08-13","open":2045,"high":2080,"low":2030,"close":2030,"volume":6528,"rsi_14":38.36,"sma_20":2073.75,"sma_60":2135.5,"sma_120":2369.08},{"date":"2025-08-14","open":2030,"high":2070,"low":1997,"close":2015,"volume":25361,"rsi_14":36.0,"sma_20":2066.25,"sma_60":2130.83,"sma_120":2360.67},{"date":"2025-08-18","open":2015,"high":2025,"low":1992,"close":2010,"volume":26371,"rsi_14":38.03,"sma_20":2057.0,"sma_60":2126.33,"sma_120":2351.38},{"date":"2025-08-19","open":2000,"high":2090,"low":1991,"close":2015,"volume":27686,"rsi_14":47.46,"sma_20":2050.0,"sma_60":2121.92,"sma_120":2342.12},{"date":"2025-08-20","open":2035,"high":2120,"low":2000,"close":2050,"volume":55148,"rsi_14":46.55,"sma_20":2046.25,"sma_60":2118.92,"sma_120":2332.12},{"date":"2025-08-21","open":2060,"high":2130,"low":2020,"close":2110,"volume":34359,"rsi_14":55.07,"sma_20":2046.75,"sma_60":2119.67,"sma_120":2322.38},{"date":"2025-08-22","open":2095,"high":2190,"low":2095,"close":2155,"volume":16299,"rsi_14":72.31,"sma_20":2048.75,"sma_60":2121.58,"sma_120":2318.5},{"date":"2025-08-25","open":2140,"high":2175,"low":2055,"close":2105,"volume":29719,"rsi_14":62.16,"sma_20":2048.0,"sma_60":2121.67,"sma_120":2317.0},{"date":"2025-08-26","open":2080,"high":2095,"low":2025,"close":2030,"volume":23144,"rsi_14":52.87,"sma_20":2044.75,"sma_60":2119.92,"sma_120":2314.38},{"date":"2025-08-27","open":2040,"high":2050,"low":2000,"close":2050,"volume":6879,"rsi_14":50.6,"sma_20":2045.75,"sma_60":2119.92,"sma_120":2312.54},{"date":"2025-08-28","open":2030,"high":2095,"low":2005,"close":2045,"volume":9787,"rsi_14":48.15,"sma_20":2044.5,"sma_60":2119.33,"sma_120":2310.29},{"date":"2025-08-29","open":2120,"high":2160,"low":2015,"close":2035,"volume":40748,"rsi_14":49.37,"sma_20":2042.5,"sma_60":2117.92,"sma_120":2308.12},{"date":"2025-09-01","open":2035,"high":2050,"low":1991,"close":1998,"volume":19055,"rsi_14":49.74,"sma_20":2041.9,"sma_60":2114.55,"sma_120":2305.48},{"date":"2025-09-02","open":1998,"high":2130,"low":1998,"close":2120,"volume":25720,"rsi_14":59.71,"sma_20":2047.15,"sma_60":2112.55,"sma_120":2304.11},{"date":"2025-09-03","open":2095,"high":2095,"low":2020,"close":2045,"volume":22514,"rsi_14":51.34,"sma_20":2049.15,"sma_60":2109.47,"sma_120":2302.07},{"date":"2025-09-04","open":2050,"high":2060,"low":2030,"close":2055,"volume":8611,"rsi_14":53.61,"sma_20":2049.65,"sma_60":2107.8,"sma_120":2299.53},{"date":"2025-09-05","open":2055,"high":2070,"low":1999,"close":2050,"volume":15389,"rsi_14":53.61,"sma_20":2049.15,"sma_60":2104.8,"sma_120":2297.61},{"date":"2025-09-08","open":2030,"high":2045,"low":2025,"close":2045,"volume":5984,"rsi_14":52.71,"sma_20":2049.4,"sma_60":2102.88,"sma_120":2294.65},{"date":"2025-09-09","open":2025,"high":2045,"low":2000,"close":2030,"volume":13909,"rsi_14":48.13,"sma_20":2050.9,"sma_60":2100.55,"sma_120":2291.32},{"date":"2025-09-10","open":2030,"high":2050,"low":2030,"close":2040,"volume":11011,"rsi_14":42.77,"sma_20":2051.65,"sma_60":2098.38,"sma_120":2288.36},{"date":"2025-09-11","open":2040,"high":2045,"low":2015,"close":2030,"volume":4173,"rsi_14":36.08,"sma_20":2051.65,"sma_60":2096.22,"sma_120":2286.07},{"date":"2025-09-12","open":2030,"high":2035,"low":2000,"close":2015,"volume":23047,"rsi_14":39.13,"sma_20":2051.65,"sma_60":2094.55,"sma_120":2284.11},{"date":"2025-09-15","open":2015,"high":2030,"low":2000,"close":2015,"volume":34550,"rsi_14":47.79,"sma_20":2051.9,"sma_60":2092.3,"sma_120":2281.53},{"date":"2025-09-16","open":2015,"high":2070,"low":2015,"close":2040,"volume":29319,"rsi_14":48.55,"sma_20":2053.15,"sma_60":2091.47,"sma_120":2279.19},{"date":"2025-09-17","open":2050,"high":2090,"low":2000,"close":2010,"volume":40240,"rsi_14":45.26,"sma_20":2051.15,"sma_60":2089.47,"sma_120":2276.98},{"date":"2025-09-18","open":2010,"high":2070,"low":2005,"close":2060,"volume":51839,"rsi_14":53.62,"sma_20":2048.9,"sma_60":2088.38,"sma_120":2275.23},{"date":"2025-09-19","open":2085,"high":2085,"low":2030,"close":2035,"volume":5018,"rsi_14":54.55,"sma_20":2042.9,"sma_60":2086.38,"sma_120":2272.11},{"date":"2025-09-22","open":2035,"high":2050,"low":2000,"close":2005,"volume":20043,"rsi_14":31.75,"sma_20":2037.9,"sma_60":2083.72,"sma_120":2268.53},{"date":"2025-09-23","open":2005,"high":2035,"low":2000,"close":2010,"volume":10919,"rsi_14":42.86,"sma_20":2036.9,"sma_60":2080.47,"sma_120":2266.23},{"date":"2025-09-24","open":2010,"high":2035,"low":2010,"close":2030,"volume":21979,"rsi_14":45.1,"sma_20":2035.9,"sma_60":2077.63,"sma_120":2261.65},{"date":"2025-09-25","open":2030,"high":2050,"low":2000,"close":2025,"volume":31059,"rsi_14":45.1,"sma_20":2034.9,"sma_60":2075.72,"sma_120":2256.32},{"date":"2025-09-26","open":2010,"high":2080,"low":1990,"close":2010,"volume":27104,"rsi_14":43.4,"sma_20":2033.65,"sma_60":2073.05,"sma_120":2250.61},{"date":"2025-09-29","open":2010,"high":2065,"low":1990,"close":2025,"volume":49941,"rsi_14":49.06,"sma_20":2035.0,"sma_60":2070.8,"sma_120":2242.57},{"date":"2025-09-30","open":2025,"high":2025,"low":1986,"close":1986,"volume":23731,"rsi_14":40.82,"sma_20":2028.3,"sma_60":2067.9,"sma_120":2232.37},{"date":"2025-10-01","open":2005,"high":2010,"low":1986,"close":2010,"volume":24772,"rsi_14":46.75,"sma_20":2026.55,"sma_60":2065.07,"sma_120":2223.03},{"date":"2025-10-02","open":2009,"high":2014,"low":1978,"close":1998,"volume":23888,"rsi_14":47.37,"sma_20":2023.75,"sma_60":2061.8,"sma_120":2214.69},{"date":"2025-10-10","open":1999,"high":2010,"low":1946,"close":1982,"volume":65970,"rsi_14":44.86,"sma_20":2020.35,"sma_60":2058.58,"sma_120":2205.08},{"date":"2025-10-13","open":1982,"high":2040,"low":1971,"close":1984,"volume":9068,"rsi_14":40.6,"sma_20":2017.3,"sma_60":2055.23,"sma_120":2197.16},{"date":"2025-10-14","open":1985,"high":2060,"low":1974,"close":1985,"volume":13787,"rsi_14":45.35,"sma_20":2015.05,"sma_60":2051.82,"sma_120":2189.45},{"date":"2025-10-15","open":1985,"high":2020,"low":1985,"close":2020,"volume":23029,"rsi_14":40.96,"sma_20":2014.05,"sma_60":2048.9,"sma_120":2182.62},{"date":"2025-10-16","open":2020,"high":2040,"low":1973,"close":2000,"volume":13911,"rsi_14":42.68,"sma_20":2012.55,"sma_60":2045.98,"sma_120":2175.7},{"date":"2025-10-17","open":2010,"high":2020,"low":1950,"close":1972,"volume":19930,"rsi_14":43.04,"sma_20":2010.4,"sma_60":2042.77,"sma_120":2167.68},{"date":"2025-10-20","open":1960,"high":1991,"low":1953,"close":1958,"volume":7630,"rsi_14":39.43,"sma_20":2007.55,"sma_60":2038.82,"sma_120":2159.45},{"date":"2025-10-21","open":1966,"high":1966,"low":1937,"close":1942,"volume":31672,"rsi_14":31.82,"sma_20":2002.65,"sma_60":2035.27,"sma_120":2151.68},{"date":"2025-10-22","open":1942,"high":1961,"low":1932,"close":1943,"volume":5949,"rsi_14":32.77,"sma_20":1999.3,"sma_60":2032.23,"sma_120":2143.12},{"date":"2025-10-23","open":1943,"high":1959,"low":1940,"close":1950,"volume":3217,"rsi_14":36.96,"sma_20":1993.55,"sma_60":2029.73,"sma_120":2136.03},{"date":"2025-10-24","open":1950,"high":1964,"low":1901,"close":1941,"volume":28603,"rsi_14":31.25,"sma_20":1988.85,"sma_60":2026.83,"sma_120":2129.54},{"date":"2025-10-27","open":1941,"high":1942,"low":1914,"close":1938,"volume":30900,"rsi_14":37.23,"sma_20":1985.5,"sma_60":2023.8,"sma_120":2123.32},{"date":"2025-10-28","open":1938,"high":1998,"low":1905,"close":1968,"volume":28920,"rsi_14":39.18,"sma_20":1983.4,"sma_60":2021.68,"sma_120":2119.34},{"date":"2025-10-29","open":1968,"high":2000,"low":1903,"close":1933,"volume":43900,"rsi_14":34.86,"sma_20":1978.55,"sma_60":2020.07,"sma_120":2114.03},{"date":"2025-10-30","open":1933,"high":1944,"low":1850,"close":1909,"volume":36769,"rsi_14":33.78,"sma_20":1972.75,"sma_60":2017.38,"sma_120":2108.15},{"date":"2025-10-31","open":1909,"high":1977,"low":1860,"close":1969,"volume":33755,"rsi_14":47.35,"sma_20":1970.7,"sma_60":2015.62,"sma_120":2103.89},{"date":"2025-11-03","open":1969,"high":2115,"low":1911,"close":1999,"volume":63208,"rsi_14":52.24,"sma_20":1969.4,"sma_60":2015.43,"sma_120":2099.84},{"date":"2025-11-04","open":1990,"high":2040,"low":1875,"close":1907,"volume":67971,"rsi_14":34.69,"sma_20":1965.45,"sma_60":2013.63,"sma_120":2095.73},{"date":"2025-11-05","open":1906,"high":1906,"low":1828,"close":1851,"volume":28899,"rsi_14":31.6,"sma_20":1957.5,"sma_60":2011.07,"sma_120":2090.99},{"date":"2025-11-06","open":1840,"high":1840,"low":1782,"close":1795,"volume":42997,"rsi_14":29.56,"sma_20":1947.3,"sma_60":2006.9,"sma_120":2085.12},{"date":"2025-11-07","open":1795,"high":1805,"low":1781,"close":1792,"volume":16442,"rsi_14":30.33,"sma_20":1937.8,"sma_60":2002.43,"sma_120":2080.05},{"date":"2025-11-10","open":1792,"high":1822,"low":1766,"close":1821,"volume":7475,"rsi_14":36.09,"sma_20":1929.65,"sma_60":1998.78,"sma_120":2075.14},{"date":"2025-11-11","open":1876,"high":2050,"low":1824,"close":1824,"volume":86106,"rsi_14":36.38,"sma_20":1921.6,"sma_60":1995.85,"sma_120":2070.38},{"date":"2025-11-12","open":1898,"high":1898,"low":1836,"close":1886,"volume":3846,"rsi_14":43.5,"sma_20":1914.9,"sma_60":1993.53,"sma_120":2066.27},{"date":"2025-11-13","open":1886,"high":1888,"low":1830,"close":1856,"volume":9336,"rsi_14":41.72,"sma_20":1907.7,"sma_60":1990.63,"sma_120":2063.07},{"date":"2025-11-14","open":1856,"high":1860,"low":1826,"close":1856,"volume":20121,"rsi_14":41.96,"sma_20":1901.9,"sma_60":1987.98,"sma_120":2059.41},{"date":"2025-11-17","open":1856,"high":1859,"low":1842,"close":1843,"volume":2815,"rsi_14":37.32,"sma_20":1896.15,"sma_60":1985.2,"sma_120":2055.77},{"date":"2025-11-18","open":1843,"high":1843,"low":1712,"close":1744,"volume":27420,"rsi_14":33.03,"sma_20":1886.25,"sma_60":1980.68,"sma_120":2051.3},{"date":"2025-11-19","open":1744,"high":1744,"low":1687,"close":1710,"volume":59241,"rsi_14":32.45,"sma_20":1874.6,"sma_60":1975.02,"sma_120":2046.97},{"date":"2025-11-20","open":1707,"high":1713,"low":1675,"close":1713,"volume":38950,"rsi_14":24.9,"sma_20":1862.75,"sma_60":1968.4,"sma_120":2044.03},{"date":"2025-11-21","open":1713,"high":1763,"low":1700,"close":1713,"volume":27683,"rsi_14":20.21,"sma_20":1851.35,"sma_60":1961.03,"sma_120":2041.31},{"date":"2025-11-24","open":1713,"high":1713,"low":1663,"close":1665,"volume":16359,"rsi_14":22.25,"sma_20":1837.7,"sma_60":1953.7,"sma_120":2037.68},{"date":"2025-11-25","open":1667,"high":1834,"low":1667,"close":1700,"volume":49180,"rsi_14":31.81,"sma_20":1824.3,"sma_60":1948.2,"sma_120":2034.06},{"date":"2025-11-26","open":1700,"high":1786,"low":1665,"close":1718,"volume":16538,"rsi_14":39.79,"sma_20":1813.55,"sma_60":1942.67,"sma_120":2031.29},{"date":"2025-11-27","open":1718,"high":1723,"low":1706,"close":1708,"volume":16052,"rsi_14":39.06,"sma_20":1803.5,"sma_60":1937.05,"sma_120":2028.19},{"date":"2025-11-28","open":1708,"high":1725,"low":1700,"close":1725,"volume":16445,"rsi_14":37.1,"sma_20":1791.3,"sma_60":1931.88,"sma_120":2024.9},{"date":"2025-12-01","open":1725,"high":1730,"low":1715,"close":1722,"volume":13884,"rsi_14":36.29,"sma_20":1777.45,"sma_60":1927.28,"sma_120":2020.92},{"date":"2025-12-02","open":1729,"high":1780,"low":1705,"close":1730,"volume":5806,"rsi_14":25.47,"sma_20":1768.6,"sma_60":1920.78,"sma_120":2016.67},{"date":"2025-12-03","open":1732,"high":1780,"low":1731,"close":1780,"volume":10340,"rsi_14":38.76,"sma_20":1765.05,"sma_60":1916.37,"sma_120":2012.92},{"date":"2025-12-04","open":1780,"high":1780,"low":1699,"close":1710,"volume":15750,"rsi_14":32.11,"sma_20":1760.8,"sma_60":1910.62,"sma_120":2009.21},{"date":"2025-12-05","open":1710,"high":1751,"low":1685,"close":1751,"volume":20271,"rsi_14":39.45,"sma_20":1758.75,"sma_60":1905.63,"sma_120":2005.22},{"date":"2025-12-08","open":1729,"high":1829,"low":1729,"close":1771,"volume":19148,"rsi_14":53.78,"sma_20":1756.25,"sma_60":1901.07,"sma_120":2001.97},{"date":"2025-12-09","open":1768,"high":1839,"low":1741,"close":1829,"volume":11625,"rsi_14":65.62,"sma_20":1756.5,"sma_60":1897.72,"sma_120":1999.13},{"date":"2025-12-10","open":1800,"high":1837,"low":1800,"close":1834,"volume":12006,"rsi_14":65.8,"sma_20":1753.9,"sma_60":1894.28,"sma_120":1996.33},{"date":"2025-12-11","open":1836,"high":1848,"low":1783,"close":1842,"volume":14396,"rsi_14":66.5,"sma_20":1753.2,"sma_60":1891.15,"sma_120":1993.68},{"date":"2025-12-12","open":1836,"high":1848,"low":1814,"close":1834,"volume":19878,"rsi_14":74.07,"sma_20":1752.1,"sma_60":1888.13,"sma_120":1991.34},{"date":"2025-12-15","open":1834,"high":1864,"low":1834,"close":1852,"volume":7225,"rsi_14":72.75,"sma_20":1752.55,"sma_60":1885.42,"sma_120":1988.86},{"date":"2025-12-16","open":1852,"high":1852,"low":1806,"close":1851,"volume":6716,"rsi_14":70.98,"sma_20":1757.9,"sma_60":1882.27,"sma_120":1986.87},{"date":"2025-12-17","open":1864,"high":1940,"low":1831,"close":1875,"volume":40570,"rsi_14":75.23,"sma_20":1766.15,"sma_60":1880.02,"sma_120":1984.74},{"date":"2025-12-18","open":1875,"high":1906,"low":1838,"close":1898,"volume":20975,"rsi_14":75.67,"sma_20":1775.4,"sma_60":1877.23,"sma_120":1982.81},{"date":"2025-12-19","open":1898,"high":1898,"low":1870,"close":1891,"volume":10879,"rsi_14":74.78,"sma_20":1784.3,"sma_60":1874.83,"sma_120":1980.61},{"date":"2025-12-22","open":1891,"high":1891,"low":1849,"close":1849,"volume":10265,"rsi_14":65.87,"sma_20":1793.5,"sma_60":1872.23,"sma_120":1977.97},{"date":"2025-12-23","open":1857,"high":1857,"low":1813,"close":1813,"volume":4253,"rsi_14":54.57,"sma_20":1799.15,"sma_60":1868.95,"sma_120":1974.71},{"date":"2025-12-24","open":1813,"high":1813,"low":1805,"close":1812,"volume":6047,"rsi_14":67.47,"sma_20":1803.85,"sma_60":1865.32,"sma_120":1971.47},{"date":"2025-12-26","open":1804,"high":1804,"low":1784,"close":1800,"volume":4263,"rsi_14":59.32,"sma_20":1808.45,"sma_60":1861.57,"sma_120":1968.64},{"date":"2025-12-29","open":1783,"high":1810,"low":1783,"close":1785,"volume":20860,"rsi_14":52.71,"sma_20":1811.45,"sma_60":1857.82,"sma_120":1965.43},{"date":"2025-12-30","open":1820,"high":1847,"low":1785,"close":1785,"volume":13827,"rsi_14":39.0,"sma_20":1814.6,"sma_60":1853.82,"sma_120":1962.31},{"date":"2026-01-02","open":1910,"high":2050,"low":1780,"close":1780,"volume":46728,"rsi_14":36.5,"sma_20":1817.1,"sma_60":1850.38,"sma_120":1959.14},{"date":"2026-01-05","open":1788,"high":1879,"low":1780,"close":1780,"volume":24387,"rsi_14":33.85,"sma_20":1817.1,"sma_60":1846.55,"sma_120":1955.81},{"date":"2026-01-06","open":1771,"high":1849,"low":1728,"close":1728,"volume":14808,"rsi_14":27.54,"sma_20":1818.0,"sma_60":1842.03,"sma_120":1951.92},{"date":"2026-01-07","open":1728,"high":1748,"low":1720,"close":1727,"volume":12817,"rsi_14":21.46,"sma_20":1816.8,"sma_60":1837.78,"sma_120":1948.18},{"date":"2026-01-08","open":1720,"high":1744,"low":1709,"close":1727,"volume":12497,"rsi_14":21.56,"sma_20":1814.6,"sma_60":1833.5,"sma_120":1944.37},{"date":"2026-01-09","open":1715,"high":1727,"low":1700,"close":1709,"volume":18727,"rsi_14":10.85,"sma_20":1808.6,"sma_60":1828.9,"sma_120":1940.36},{"date":"2026-01-12","open":1698,"high":1717,"low":1695,"close":1710,"volume":10906,"rsi_14":0.53,"sma_20":1802.4,"sma_60":1823.73,"sma_120":1936.32},{"date":"2026-01-13","open":1710,"high":1724,"low":1697,"close":1710,"volume":11675,"rsi_14":0.55,"sma_20":1795.8,"sma_60":1818.9,"sma_120":1932.44},{"date":"2026-01-14","open":1700,"high":1715,"low":1700,"close":1715,"volume":12713,"rsi_14":4.11,"sma_20":1789.85,"sma_60":1814.62,"sma_120":1928.69},{"date":"2026-01-15","open":1710,"high":1718,"low":1702,"close":1716,"volume":3011,"rsi_14":6.31,"sma_20":1783.05,"sma_60":1810.58,"sma_120":1924.7},{"date":"2026-01-16","open":1716,"high":1733,"low":1703,"close":1708,"volume":3564,"rsi_14":5.93,"sma_20":1775.9,"sma_60":1806.68,"sma_120":1920.97},{"date":"2026-01-19","open":1776,"high":1880,"low":1709,"close":1710,"volume":67228,"rsi_14":9.68,"sma_20":1758.15,"sma_60":1798.77,"sma_120":1917.52},{"date":"2026-01-20","open":1710,"high":1764,"low":1707,"close":1720,"volume":13239,"rsi_14":18.45,"sma_20":1749.6,"sma_60":1795.08,"sma_120":1914.35},{"date":"2026-01-21","open":1720,"high":1770,"low":1700,"close":1725,"volume":17022,"rsi_14":23.3,"sma_20":1743.4,"sma_60":1791.53,"sma_120":1911.1},{"date":"2026-01-22","open":1725,"high":1739,"low":1691,"close":1696,"volume":28874,"rsi_14":18.18,"sma_20":1737.55,"sma_60":1787.0,"sma_120":1907.57},{"date":"2026-01-23","open":1712,"high":1714,"low":1677,"close":1696,"volume":10484,"rsi_14":30.0,"sma_20":1731.75,"sma_60":1783.05,"sma_120":1904.24},{"date":"2026-01-26","open":1696,"high":1709,"low":1690,"close":1708,"volume":28366,"rsi_14":39.56,"sma_20":1727.15,"sma_60":1779.7,"sma_120":1901.56},{"date":"2026-01-27","open":1708,"high":1727,"low":1690,"close":1710,"volume":27525,"rsi_14":40.86,"sma_20":1723.4,"sma_60":1775.38,"sma_120":1898.56},{"date":"2026-01-28","open":1728,"high":1734,"low":1690,"close":1710,"volume":29380,"rsi_14":50.67,"sma_20":1719.65,"sma_60":1770.57,"sma_120":1895.52},{"date":"2026-01-29","open":1876,"high":1876,"low":1679,"close":1702,"volume":41847,"rsi_14":45.12,"sma_20":1715.75,"sma_60":1767.15,"sma_120":1892.95},{"date":"2026-01-30","open":1693,"high":1737,"low":1676,"close":1685,"volume":17797,"rsi_14":37.37,"sma_20":1711.0,"sma_60":1764.38,"sma_120":1890.2},{"date":"2026-02-02","open":1671,"high":1680,"low":1656,"close":1666,"volume":18211,"rsi_14":28.32,"sma_20":1707.9,"sma_60":1762.23,"sma_120":1887.38},{"date":"2026-02-03","open":1650,"high":1667,"low":1645,"close":1665,"volume":19944,"rsi_14":27.43,"sma_20":1704.8,"sma_60":1760.12,"sma_120":1884.21},{"date":"2026-02-04","open":1650,"high":1665,"low":1636,"close":1660,"volume":14721,"rsi_14":28.18,"sma_20":1701.45,"sma_60":1759.32,"sma_120":1880.88},{"date":"2026-02-05","open":1630,"high":1652,"low":1630,"close":1652,"volume":9395,"rsi_14":26.27,"sma_20":1698.6,"sma_60":1756.5,"sma_120":1877.64},{"date":"2026-02-06","open":1635,"high":1644,"low":1620,"close":1620,"volume":13593,"rsi_14":19.59,"sma_20":1694.1,"sma_60":1753.1,"sma_120":1874.47},{"date":"2026-02-09","open":1620,"high":1639,"low":1611,"close":1625,"volume":25847,"rsi_14":16.78,"sma_20":1689.85,"sma_60":1748.75,"sma_120":1871.14},{"date":"2026-02-10","open":1632,"high":1697,"low":1632,"close":1636,"volume":9660,"rsi_14":20.13,"sma_20":1685.9,"sma_60":1745.08,"sma_120":1867.86},{"date":"2026-02-11","open":1689,"high":2125,"low":1689,"close":1790,"volume":6508824,"rsi_14":67.15,"sma_20":1689.6,"sma_60":1743.98,"sma_120":1865.98},{"date":"2026-02-12","open":1765,"high":1765,"low":1701,"close":1730,"volume":316413,"rsi_14":55.09,"sma_20":1690.7,"sma_60":1742.1,"sma_120":1863.65},{"date":"2026-02-13","open":1728,"high":1728,"low":1699,"close":1699,"volume":119408,"rsi_14":48.73,"sma_20":1690.25,"sma_60":1741.35,"sma_120":1861.02},{"date":"2026-02-19","open":1689,"high":1689,"low":1636,"close":1644,"volume":131990,"rsi_14":41.87,"sma_20":1686.95,"sma_60":1740.25,"sma_120":1857.63},{"date":"2026-02-20","open":1644,"high":1693,"low":1642,"close":1683,"volume":64826,"rsi_14":46.97,"sma_20":1685.1,"sma_60":1739.75,"sma_120":1854.08},{"date":"2026-02-23","open":1683,"high":1705,"low":1670,"close":1670,"volume":49030,"rsi_14":46.44,"sma_20":1682.35,"sma_60":1739.03,"sma_120":1850.03},{"date":"2026-02-24","open":1679,"high":1694,"low":1654,"close":1690,"volume":63963,"rsi_14":50.55,"sma_20":1682.05,"sma_60":1739.45,"sma_120":1846.58},{"date":"2026-02-25","open":1690,"high":1810,"low":1686,"close":1720,"volume":80676,"rsi_14":55.82,"sma_20":1683.25,"sma_60":1739.78,"sma_120":1843.99},{"date":"2026-02-26","open":1721,"high":1748,"low":1669,"close":1686,"volume":43915,"rsi_14":52.11,"sma_20":1682.15,"sma_60":1739.25,"sma_120":1838.15},{"date":"2026-02-27","open":1686,"high":1691,"low":1650,"close":1687,"volume":66513,"rsi_14":52.74,"sma_20":1681.0,"sma_60":1738.9,"sma_120":1837.97},{"date":"2026-03-03","open":1687,"high":1687,"low":1653,"close":1671,"volume":59679,"rsi_14":51.9,"sma_20":1679.05,"sma_60":1738.0,"sma_120":1834.94},{"date":"2026-03-04","open":1671,"high":1671,"low":1510,"close":1525,"volume":107604,"rsi_14":42.28,"sma_20":1670.2,"sma_60":1734.72,"sma_120":1831.0},{"date":"2026-03-05","open":1525,"high":1700,"low":1523,"close":1586,"volume":87771,"rsi_14":47.09,"sma_20":1665.25,"sma_60":1732.32,"sma_120":1826.55},{"date":"2026-03-06","open":1586,"high":1700,"low":1566,"close":1660,"volume":60913,"rsi_14":51.63,"sma_20":1664.95,"sma_60":1730.32,"sma_120":1823.34},{"date":"2026-03-09","open":1660,"high":1680,"low":1525,"close":1667,"volume":25099,"rsi_14":39.52,"sma_20":1665.05,"sma_60":1729.6,"sma_120":1820.11},{"date":"2026-03-10","open":1653,"high":1735,"low":1646,"close":1673,"volume":30773,"rsi_14":44.65,"sma_20":1665.7,"sma_60":1728.3,"sma_120":1816.97},{"date":"2026-03-11","open":1730,"high":1730,"low":1640,"close":1683,"volume":53757,"rsi_14":48.44,"sma_20":1667.25,"sma_60":1726.83,"sma_120":1813.95},{"date":"2026-03-12","open":1641,"high":1700,"low":1611,"close":1641,"volume":38946,"rsi_14":49.7,"sma_20":1668.3,"sma_60":1723.7,"sma_120":1810.71},{"date":"2026-03-13","open":1630,"high":1677,"low":1620,"close":1645,"volume":21505,"rsi_14":45.91,"sma_20":1669.3,"sma_60":1720.55,"sma_120":1807.42},{"date":"2026-03-16","open":1655,"high":1691,"low":1645,"close":1687,"volume":16140,"rsi_14":51.72,"sma_20":1671.85,"sma_60":1715.87,"sma_120":1802.0},{"date":"2026-03-17","open":1675,"high":1700,"low":1641,"close":1686,"volume":13683,"rsi_14":49.58,"sma_20":1666.65,"sma_60":1715.5,"sma_120":1801.82},{"date":"2026-03-18","open":1672,"high":1720,"low":1672,"close":1702,"volume":44463,"rsi_14":48.04,"sma_20":1665.25,"sma_60":1713.0,"sma_120":1799.21},{"date":"2026-03-19","open":1688,"high":1712,"low":1676,"close":1681,"volume":17019,"rsi_14":49.44,"sma_20":1664.35,"sma_60":1710.17,"sma_120":1796.22},{"date":"2026-03-20","open":1667,"high":1701,"low":1667,"close":1700,"volume":6319,"rsi_14":51.4,"sma_20":1667.15,"sma_60":1707.25,"sma_120":1793.63},{"date":"2026-03-23","open":1686,"high":1769,"low":1660,"close":1669,"volume":57488,"rsi_14":49.79,"sma_20":1666.45,"sma_60":1703.43,"sma_120":1790.33},{"date":"2026-03-24","open":1650,"high":1705,"low":1620,"close":1620,"volume":38096,"rsi_14":62.4,"sma_20":1663.95,"sma_60":1698.92,"sma_120":1786.88},{"date":"2026-03-25","open":1620,"high":1719,"low":1620,"close":1716,"volume":48295,"rsi_14":65.55,"sma_20":1665.25,"sma_60":1696.7,"sma_120":1784.47},{"date":"2026-03-26","open":1716,"high":1750,"low":1653,"close":1720,"volume":43839,"rsi_14":58.62,"sma_20":1665.25,"sma_60":1695.15,"sma_120":1782.05},{"date":"2026-03-27","open":1720,"high":1720,"low":1633,"close":1656,"volume":28804,"rsi_14":48.64,"sma_20":1663.75,"sma_60":1692.55,"sma_120":1778.93},{"date":"2026-03-30","open":1656,"high":1698,"low":1547,"close":1674,"volume":42597,"rsi_14":50.12,"sma_20":1663.1,"sma_60":1690.45,"sma_120":1776.01},{"date":"2026-03-31","open":1674,"high":1676,"low":1656,"close":1671,"volume":15195,"rsi_14":48.54,"sma_20":1663.1,"sma_60":1688.55,"sma_120":1773.18},{"date":"2026-04-01","open":1674,"high":1698,"low":1653,"close":1682,"volume":67385,"rsi_14":55.41,"sma_20":1670.95,"sma_60":1686.83,"sma_120":1770.33},{"date":"2026-04-02","open":1668,"high":1682,"low":1574,"close":1601,"volume":39035,"rsi_14":45.18,"sma_20":1671.7,"sma_60":1683.85,"sma_120":1767.12},{"date":"2026-04-03","open":1602,"high":1699,"low":1602,"close":1653,"volume":25277,"rsi_14":46.35,"sma_20":1671.35,"sma_60":1681.73,"sma_120":1764.14},{"date":"2026-04-06","open":1700,"high":1700,"low":1649,"close":1662,"volume":47684,"rsi_14":47.47,"sma_20":1671.1,"sma_60":1680.63,"sma_120":1761.33},{"date":"2026-04-07","open":1662,"high":1695,"low":1662,"close":1665,"volume":32229,"rsi_14":45.99,"sma_20":1670.7,"sma_60":1679.6,"sma_120":1758.69},{"date":"2026-04-08","open":1670,"high":1700,"low":1633,"close":1642,"volume":25695,"rsi_14":45.79,"sma_20":1668.65,"sma_60":1678.18,"sma_120":1755.84},{"date":"2026-04-09","open":1677,"high":1694,"low":1610,"close":1626,"volume":12644,"rsi_14":41.96,"sma_20":1667.9,"sma_60":1676.8,"sma_120":1752.85},{"date":"2026-04-10","open":1652,"high":1688,"low":1652,"close":1679,"volume":10876,"rsi_14":51.04,"sma_20":1669.6,"sma_60":1676.28,"sma_120":1750.01},{"date":"2026-04-13","open":1679,"high":1817,"low":1679,"close":1703,"volume":39962,"rsi_14":59.08,"sma_20":1670.4,"sma_60":1676.17,"sma_120":1747.53},{"date":"2026-04-14","open":1704,"high":1783,"low":1704,"close":1739,"volume":25640,"rsi_14":52.9,"sma_20":1673.05,"sma_60":1676.57,"sma_120":1745.59},{"date":"2026-04-15","open":1780,"high":1780,"low":1712,"close":1771,"volume":43847,"rsi_14":56.0,"sma_20":1676.5,"sma_60":1677.48,"sma_120":1744.03},{"date":"2026-04-16","open":1771,"high":1773,"low":1754,"close":1770,"volume":12979,"rsi_14":65.75,"sma_20":1680.95,"sma_60":1678.52,"sma_120":1742.6},{"date":"2026-04-17","open":1770,"high":1800,"low":1750,"close":1772,"volume":14748,"rsi_14":64.16,"sma_20":1684.55,"sma_60":1679.55,"sma_120":1741.17},{"date":"2026-04-20","open":1799,"high":1799,"low":1749,"close":1774,"volume":40893,"rsi_14":64.93,"sma_20":1689.8,"sma_60":1680.45,"sma_120":1739.71},{"date":"2026-04-21","open":1774,"high":1800,"low":1745,"close":1778,"volume":10195,"rsi_14":64.2,"sma_20":1697.7,"sma_60":1681.33,"sma_120":1738.35},{"date":"2026-04-22","open":1778,"high":1778,"low":1726,"close":1729,"volume":11513,"rsi_14":70.92,"sma_20":1698.35,"sma_60":1681.88,"sma_120":1736.61},{"date":"2026-04-23","open":1790,"high":1790,"low":1701,"close":1711,"volume":16522,"rsi_14":60.66,"sma_20":1697.9,"sma_60":1682.13,"sma_120":1734.47},{"date":"2026-04-24","open":1733,"high":1780,"low":1694,"close":1754,"volume":23881,"rsi_14":65.03,"sma_20":1702.8,"sma_60":1682.9,"sma_120":1732.97},{"date":"2026-04-27","open":1753,"high":1850,"low":1728,"close":1737,"volume":17106,"rsi_14":61.25,"sma_20":1705.95,"sma_60":1683.35,"sma_120":1731.54},{"date":"2026-04-28","open":1740,"high":1799,"low":1725,"close":1795,"volume":29080,"rsi_14":71.55,"sma_20":1712.15,"sma_60":1684.77,"sma_120":1730.09},{"date":"2026-04-29","open":1789,"high":1799,"low":1724,"close":1794,"volume":17524,"rsi_14":74.71,"sma_20":1717.75,"sma_60":1686.3,"sma_120":1726.72},{"date":"2026-04-30","open":1802,"high":1802,"low":1752,"close":1768,"volume":11611,"rsi_14":55.73,"sma_20":1739.6,"sma_60":1692.05,"sma_120":1682.39},{"date":"2026-05-04","open":1769,"high":1800,"low":1754,"close":1800,"volume":19750,"rsi_14":65.11,"sma_20":1733.45,"sma_60":1689.92,"sma_120":1726.8},{"date":"2026-05-06","open":1800,"high":1800,"low":1701,"close":1730,"volume":30328,"rsi_14":48.73,"sma_20":1736.85,"sma_60":1691.0,"sma_120":1726.26},{"date":"2026-05-07","open":1723,"high":1730,"low":1700,"close":1725,"volume":11406,"rsi_14":42.99,"sma_20":1739.85,"sma_60":1692.08,"sma_120":1725.7},{"date":"2026-05-08","open":1767,"high":1767,"low":1711,"close":1724,"volume":4646,"rsi_14":42.99,"sma_20":1743.95,"sma_60":1693.28,"sma_120":1724.89},{"date":"2026-05-11","open":1708,"high":1721,"low":1670,"close":1690,"volume":18368,"rsi_14":38.61,"sma_20":1747.15,"sma_60":1694.45,"sma_120":1723.78},{"date":"2026-05-12","open":1690,"high":1690,"low":1646,"close":1681,"volume":19025,"rsi_14":37.33,"sma_20":1747.25,"sma_60":1695.38,"sma_120":1722.07},{"date":"2026-05-13","open":1649,"high":1654,"low":1627,"close":1640,"volume":6354,"rsi_14":32.92,"sma_20":1744.1,"sma_60":1695.45,"sma_120":1720.27},{"date":"2026-05-14","open":1640,"high":1640,"low":1480,"close":1600,"volume":22277,"rsi_14":33.67,"sma_20":1737.15,"sma_60":1692.28,"sma_120":1718.13},{"date":"2026-05-15","open":1595,"high":1632,"low":1565,"close":1599,"volume":82163,"rsi_14":35.19,"sma_20":1728.55,"sma_60":1690.1,"sma_120":1716.1},{"date":"2026-05-18","open":1598,"high":1630,"low":1514,"close":1625,"volume":47239,"rsi_14":32.13,"sma_20":1721.3,"sma_60":1688.87,"sma_120":1715.11},{"date":"2026-05-19","open":1608,"high":1624,"low":1586,"close":1601,"volume":13445,"rsi_14":31.52,"sma_20":1712.75,"sma_60":1688.15,"sma_120":1714.2},{"date":"2026-05-20","open":1601,"high":1601,"low":1562,"close":1579,"volume":18525,"rsi_14":17.47,"sma_20":1703.0,"sma_60":1686.42,"sma_120":1713.08},{"date":"2026-05-21","open":1579,"high":1610,"low":1551,"close":1596,"volume":16927,"rsi_14":21.55,"sma_20":1693.9,"sma_60":1685.18,"sma_120":1712.11},{"date":"2026-05-22","open":1595,"high":1621,"low":1511,"close":1588,"volume":19790,"rsi_14":22.73,"sma_20":1686.85,"sma_60":1683.48,"sma_120":1711.47},{"date":"2026-05-26","open":1588,"high":1616,"low":1511,"close":1589,"volume":59966,"rsi_14":14.72,"sma_20":1680.75,"sma_60":1681.3,"sma_120":1710.54},{"date":"2026-05-27","open":1588,"high":1613,"low":1535,"close":1613,"volume":36527,"rsi_14":26.88,"sma_20":1673.7,"sma_60":1680.08,"sma_120":1709.67},{"date":"2026-05-28","open":1600,"high":1613,"low":1530,"close":1530,"volume":38453,"rsi_14":20.54,"sma_20":1663.35,"sma_60":1677.47,"sma_120":1708.18},{"date":"2026-05-29","open":1512,"high":1514,"low":1471,"close":1471,"volume":35630,"rsi_14":17.48,"sma_20":1647.15,"sma_60":1674.13,"sma_120":1706.07},{"date":"2026-06-01","open":1471,"high":1504,"low":1455,"close":1474,"volume":57572,"rsi_14":19.83,"sma_20":1631.15,"sma_60":1673.28,"sma_120":1704.0},{"date":"2026-06-02","open":1474,"high":1474,"low":1410,"close":1415,"volume":77355,"rsi_14":17.4,"sma_20":1613.5,"sma_60":1670.43,"sma_120":1701.38},{"date":"2026-06-04","open":1415,"high":1484,"low":1415,"close":1434,"volume":27404,"rsi_14":23.32,"sma_20":1595.2,"sma_60":1666.67,"sma_120":1698.49},{"date":"2026-06-05","open":1434,"high":1434,"low":1315,"close":1392,"volume":34610,"rsi_14":23.2,"sma_20":1578.3,"sma_60":1662.08,"sma_120":1695.84},{"date":"2026-06-08","open":1342,"high":1392,"low":1126,"close":1358,"volume":16771,"rsi_14":21.38,"sma_20":1559.95,"sma_60":1656.83,"sma_120":1692.57},{"date":"2026-06-09","open":1358,"high":1490,"low":1313,"close":1469,"volume":26546,"rsi_14":34.58,"sma_20":1547.2,"sma_60":1653.27,"sma_120":1690.05},{"date":"2026-06-10","open":1473,"high":1500,"low":1420,"close":1492,"volume":18775,"rsi_14":39.21,"sma_20":1537.3,"sma_60":1650.78,"sma_120":1687.24},{"date":"2026-06-11","open":1492,"high":1569,"low":1420,"close":1540,"volume":18128,"rsi_14":46.33,"sma_20":1530.25,"sma_60":1649.03,"sma_120":1684.79},{"date":"2026-06-12","open":1540,"high":1620,"low":1525,"close":1588,"volume":12754,"rsi_14":49.29,"sma_20":1527.65,"sma_60":1647.38,"sma_120":1682.67},{"date":"2026-06-15","open":1590,"high":1626,"low":1527,"close":1617,"volume":9008,"rsi_14":52.49,"sma_20":1528.5,"sma_60":1646.23,"sma_120":1680.87},{"date":"2026-06-16","open":1616,"high":1654,"low":1569,"close":1654,"volume":17257,"rsi_14":55.25,"sma_20":1531.25,"sma_60":1645.43,"sma_120":1679.22},{"date":"2026-06-17","open":1655,"high":1680,"low":1580,"close":1680,"volume":18641,"rsi_14":90.45,"sma_20":1551.9,"sma_60":1642.8,"sma_120":1667.67},{"date":"2026-06-18","open":1695,"high":1700,"low":1612,"close":1685,"volume":30550,"rsi_14":64.27,"sma_20":1538.2,"sma_60":1645.17,"sma_120":1676.21},{"date":"2026-06-19","open":1685,"high":1685,"low":1605,"close":1684,"volume":12233,"rsi_14":71.96,"sma_20":1543.45,"sma_60":1645.42,"sma_120":1674.42},{"date":"2026-06-22","open":1690,"high":1690,"low":1601,"close":1684,"volume":11158,"rsi_14":71.78,"sma_20":1547.85,"sma_60":1646.48,"sma_120":1672.7},{"date":"2026-06-23","open":1680,"high":1689,"low":1551,"close":1623,"volume":18648,"rsi_14":71.49,"sma_20":1549.6,"sma_60":1644.93,"sma_120":1670.82},{"date":"2026-06-24","open":1623,"high":1635,"low":1499,"close":1626,"volume":8185,"rsi_14":70.51,"sma_20":1551.45,"sma_60":1643.37,"sma_120":1669.26},{"date":"2026-06-25","open":1629,"high":1635,"low":1500,"close":1627,"volume":69095,"rsi_14":77.52,"sma_20":1552.15,"sma_60":1642.88,"sma_120":1667.72},{"date":"2026-06-26","open":1627,"high":1628,"low":1517,"close":1612,"volume":3561,"rsi_14":81.13,"sma_20":1556.25,"sma_60":1641.85,"sma_120":1666.15},{"date":"2026-06-29","open":1612,"high":1612,"low":1531,"close":1561,"volume":8679,"rsi_14":63.22,"sma_20":1560.75,"sma_60":1640.02,"sma_120":1664.28},{"date":"2026-06-30","open":1601,"high":1728,"low":1530,"close":1697,"volume":94632,"rsi_14":72.23,"sma_20":1571.9,"sma_60":1640.27,"sma_120":1663.55},{"date":"2026-07-01","open":1697,"high":1707,"low":1606,"close":1693,"volume":73943,"rsi_14":68.35,"sma_20":1585.8,"sma_60":1641.8,"sma_120":1662.83},{"date":"2026-07-02","open":1693,"high":1709,"low":1651,"close":1699,"volume":49241,"rsi_14":64.8,"sma_20":1599.05,"sma_60":1642.57,"sma_120":1662.15},{"date":"2026-07-03","open":1699,"high":1737,"low":1630,"close":1726,"volume":91812,"rsi_14":64.61,"sma_20":1615.75,"sma_60":1643.63,"sma_120":1662.13},{"date":"2026-07-06","open":1726,"high":1726,"low":1657,"close":1726,"volume":16633,"rsi_14":60.71,"sma_20":1634.15,"sma_60":1644.65,"sma_120":1662.12},{"date":"2026-07-07","open":1726,"high":1738,"low":1712,"close":1738,"volume":37651,"rsi_14":59.01,"sma_20":1647.6,"sma_60":1646.25,"sma_120":1662.22},{"date":"2026-07-08","open":1738,"high":1750,"low":1645,"close":1741,"volume":23295,"rsi_14":58.75,"sma_20":1660.05,"sma_60":1648.17,"sma_120":1662.48},{"date":"2026-07-09","open":1741,"high":1747,"low":1674,"close":1735,"volume":21320,"rsi_14":57.85,"sma_20":1669.8,"sma_60":1649.1,"sma_120":1662.69},{"date":"2026-07-10","open":1750,"high":1751,"low":1684,"close":1741,"volume":42317,"rsi_14":58.61,"sma_20":1677.45,"sma_60":1649.73,"sma_120":1662.95},{"date":"2026-07-13","open":1755,"high":1758,"low":1724,"close":1744,"volume":9560,"rsi_14":72.16,"sma_20":1683.8,"sma_60":1649.82,"sma_120":1663.19},{"date":"2026-07-14","open":1744,"high":1757,"low":1731,"close":1748,"volume":53374,"rsi_14":72.26,"sma_20":1688.5,"sma_60":1649.43,"sma_120":1663.46},{"date":"2026-07-15","open":1748,"high":1788,"low":1701,"close":1788,"volume":32069,"rsi_14":75.72,"sma_20":1693.9,"sma_60":1649.73,"sma_120":1664.12},{"date":"2026-07-16","open":1787,"high":1795,"low":1760,"close":1790,"volume":14334,"rsi_14":79.67,"sma_20":1699.15,"sma_60":1650.03,"sma_120":1664.79},{"date":"2026-07-20","open":1790,"high":1806,"low":1780,"close":1805,"volume":74082,"rsi_14":96.21,"sma_20":1705.2,"sma_60":1650.55,"sma_120":1665.5},{"date":"2026-07-21","open":1810,"high":1980,"low":1732,"close":1889,"volume":170167,"rsi_14":95.28,"sma_20":1715.45,"sma_60":1652.4,"sma_120":1666.87},{"date":"2026-07-22","open":1888,"high":1890,"low":1751,"close":1873,"volume":57380,"rsi_14":90.18,"sma_20":1727.95,"sma_60":1654.8,"sma_120":1668.34},{"date":"2026-07-23","open":1872,"high":1896,"low":1820,"close":1888,"volume":63447,"rsi_14":90.56,"sma_20":1741.05,"sma_60":1657.75,"sma_120":1669.94},{"date":"2026-07-24","open":1888,"high":1890,"low":1859,"close":1874,"volume":5030,"rsi_14":83.64,"sma_20":1753.4,"sma_60":1659.75,"sma_120":1671.33},{"date":"2026-07-27","open":1874,"high":1979,"low":1690,"close":1881,"volume":10543,"rsi_14":84.14,"sma_20":1766.85,"sma_60":1662.15,"sma_120":1672.75},{"date":"2026-07-28","open":1881,"high":1900,"low":1695,"close":1863,"volume":71953,"rsi_14":76.82,"sma_20":1781.95,"sma_60":1663.28,"sma_120":1674.03},{"date":"2026-07-29","open":1863,"high":1890,"low":1730,"close":1851,"volume":23525,"rsi_14":72.73,"sma_20":1789.65,"sma_60":1664.23,"sma_120":1675.27},{"date":"2026-07-30","open":1876,"high":1877,"low":1707,"close":1848,"volume":22046,"rsi_14":73.64,"sma_20":1797.4,"sma_60":1665.57,"sma_120":1676.62},{"date":"2026-07-31","open":1801,"high":1875,"low":1763,"close":1872,"volume":23251,"rsi_14":75.49,"sma_20":1806.05,"sma_60":1666.77,"sma_120":1678.34},{"date":"2026-08-03","open":1909,"high":1909,"low":1838,"close":1894,"volume":14961,"rsi_14":77.17,"sma_20":1814.45,"sma_60":1669.5,"sma_120":1680.25},{"date":"2026-08-04","open":1909,"high":1909,"low":1805,"close":1899,"volume":9938,"rsi_14":77.26,"sma_20":1823.1,"sma_60":1672.4,"sma_120":1682.24},{"date":"2026-08-05","open":1899,"high":1950,"low":1827,"close":1873,"volume":28531,"rsi_14":66.16,"sma_20":1829.85,"sma_60":1674.88,"sma_120":1684.08},{"date":"2026-08-06","open":1873,"high":1920,"low":1842,"close":1893,"volume":15787,"rsi_14":68.33,"sma_20":1837.45,"sma_60":1678.27,"sma_120":1686.36},{"date":"2026-08-07","open":1893,"high":1908,"low":1849,"close":1894,"volume":4560,"rsi_14":66.67,"sma_20":1845.4,"sma_60":1681.82,"sma_120":1688.6},{"date":"2026-08-10","open":1894,"high":1899,"low":1850,"close":1895,"volume":45900,"rsi_14":51.63,"sma_20":1853.1,"sma_60":1686.07,"sma_120":1690.76},{"date":"2026-08-11","open":1909,"high":1909,"low":1844,"close":1899,"volume":18703,"rsi_14":57.56,"sma_20":1860.85,"sma_60":1691.05,"sma_120":1691.67},{"date":"2026-08-12","open":1919,"high":1919,"low":1845,"close":1899,"volume":31915,"rsi_14":53.5,"sma_20":1868.4,"sma_60":1696.05,"sma_120":1693.08},{"date":"2026-08-13","open":1903,"high":1903,"low":1806,"close":1886,"volume":7721,"rsi_14":53.85,"sma_20":1873.3,"sma_60":1700.4,"sma_120":1694.63},{"date":"2026-08-14","open":1880,"high":1900,"low":1811,"close":1835,"volume":10817,"rsi_14":38.5,"sma_20":1875.55,"sma_60":1704.3,"sma_120":1696.22},{"date":"2026-08-18","open":1834,"high":1834,"low":1564,"close":1763,"volume":111698,"rsi_14":30.31,"sma_20":1873.45,"sma_60":1707.37,"sma_120":1696.89},{"date":"2026-08-19","open":1763,"high":1850,"low":1682,"close":1705,"volume":10555,"rsi_14":25.67,"sma_20":1864.25,"sma_60":1709.18,"sma_120":1697.18},{"date":"2026-08-20","open":1755,"high":1755,"low":1645,"close":1723,"volume":7801,"rsi_14":30.16,"sma_20":1856.75,"sma_60":1711.43,"sma_120":1697.46},{"date":"2026-08-21","open":1790,"high":1790,"low":1650,"close":1724,"volume":11186,"rsi_14":24.66,"sma_20":1848.55,"sma_60":1713.68,"sma_120":1697.49},{"date":"2026-08-24","open":1770,"high":1829,"low":1650,"close":1735,"volume":8637,"rsi_14":21.71,"sma_20":1841.6,"sma_60":1715.72,"sma_120":1697.9},{"date":"2026-08-25","open":1735,"high":1735,"low":1656,"close":1715,"volume":10537,"rsi_14":18.92,"sma_20":1833.3,"sma_60":1718.8,"sma_120":1698.13},{"date":"2026-08-26","open":1715,"high":1800,"low":1654,"close":1722,"volume":26209,"rsi_14":22.74,"sma_20":1826.25,"sma_60":1722.98,"sma_120":1698.56},{"date":"2026-08-27","open":1722,"high":1722,"low":1674,"close":1720,"volume":7686,"rsi_14":16.6,"sma_20":1819.7,"sma_60":1727.08,"sma_120":1700.18},{"date":"2026-08-28","open":1720,"high":1720,"low":1611,"close":1660,"volume":17714,"rsi_14":13.21,"sma_20":1810.3,"sma_60":1731.17,"sma_120":1700.8},{"date":"2026-08-31","open":1660,"high":1730,"low":1613,"close":1700,"volume":31494,"rsi_14":22.69,"sma_20":1801.7,"sma_60":1735.6,"sma_120":1701.13},{"date":"2026-09-01","open":1780,"high":1780,"low":1652,"close":1685,"volume":18619,"rsi_14":20.92,"sma_20":1791.25,"sma_60":1740.48,"sma_120":1701.28},{"date":"2026-09-02","open":1685,"high":1685,"low":1635,"close":1671,"volume":17522,"rsi_14":20.16,"sma_20":1779.85,"sma_60":1745.7,"sma_120":1701.27},{"date":"2026-09-03","open":1705,"high":1705,"low":1633,"close":1660,"volume":2473,"rsi_14":20.26,"sma_20":1769.2,"sma_60":1748.88,"sma_120":1701.08},{"date":"2026-09-04","open":1652,"high":1652,"low":1610,"close":1650,"volume":9175,"rsi_14":22.71,"sma_20":1757.05,"sma_60":1751.52,"sma_120":1701.15},{"date":"2026-09-07","open":1650,"high":1650,"low":1535,"close":1644,"volume":18370,"rsi_14":28.21,"sma_20":1744.55,"sma_60":1753.25,"sma_120":1701.14},{"date":"2026-09-08","open":1596,"high":1725,"low":1596,"close":1647,"volume":27436,"rsi_14":36.7,"sma_20":1732.15,"sma_60":1754.23,"sma_120":1700.81},{"date":"2026-09-09","open":1650,"high":1650,"low":1610,"close":1610,"volume":13127,"rsi_14":26.16,"sma_20":1717.7,"sma_60":1754.12,"sma_120":1700.17},{"date":"2026-09-10","open":1610,"high":1650,"low":1586,"close":1650,"volume":19068,"rsi_14":36.59,"sma_20":1705.25,"sma_60":1754.05,"sma_120":1699.74},{"date":"2026-09-11","open":1650,"high":1658,"low":1592,"close":1658,"volume":14351,"rsi_14":35.9,"sma_20":1693.85,"sma_60":1753.68,"sma_120":1699.55},{"date":"2026-09-14","open":1658,"high":1687,"low":1642,"close":1685,"volume":7591,"rsi_14":44.64,"sma_20":1686.35,"sma_60":1753.68,"sma_120":1699.42},{"date":"2026-09-15","open":1687,"high":1695,"low":1605,"close":1690,"volume":14675,"rsi_14":44.24,"sma_20":1682.7,"sma_60":1753.78,"sma_120":1699.6},{"date":"2026-09-16","open":1690,"high":1740,"low":1655,"close":1700,"volume":5196,"rsi_14":46.5,"sma_20":1682.45,"sma_60":1754.05,"sma_120":1700.27},{"date":"2026-09-17","open":1726,"high":1798,"low":1667,"close":1705,"volume":7170,"rsi_14":59.74,"sma_20":1681.55,"sma_60":1755.42,"sma_120":1700.17},{"date":"2026-09-18","open":1694,"high":1695,"low":1430,"close":1576,"volume":343542,"rsi_14":30.62,"sma_20":1674.15,"sma_60":1754.58,"sma_120":1698.97},{"date":"2026-09-21","open":1576,"high":1610,"low":1530,"close":1580,"volume":53424,"rsi_14":33.01,"sma_20":1666.4,"sma_60":1753.8,"sma_120":1698.34},{"date":"2026-09-22","open":1538,"high":1599,"low":1520,"close":1520,"volume":20129,"rsi_14":28.73,"sma_20":1656.65,"sma_60":1752.27,"sma_120":1697.06},{"date":"2026-09-23","open":1520,"high":1621,"low":1503,"close":1567,"volume":12154,"rsi_14":38.11,"sma_20":1648.9,"sma_60":1752.37,"sma_120":1696.19},{"date":"2026-09-28","open":1558,"high":1603,"low":1506,"close":1600,"volume":39007,"rsi_14":43.96,"sma_20":1642.9,"sma_60":1750.75,"sma_120":1695.51},{"date":"2026-09-29","open":1608,"high":1630,"low":1550,"close":1604,"volume":7384,"rsi_14":45.15,"sma_20":1640.1,"sma_60":1749.27,"sma_120":1695.53},{"date":"2026-09-30","open":1610,"high":1650,"low":1505,"close":1518,"volume":52755,"rsi_14":36.97,"sma_20":1631.0,"sma_60":1746.25,"sma_120":1694.41},{"date":"2026-10-01","open":1547,"high":1574,"low":1500,"close":1574,"volume":32921,"rsi_14":46.5,"sma_20":1625.45,"sma_60":1743.72,"sma_120":1693.67},{"date":"2026-10-02","open":1550,"high":1598,"low":1498,"close":1598,"volume":14353,"rsi_14":44.78,"sma_20":1621.8,"sma_60":1741.58,"sma_120":1693.12},{"date":"2026-10-06","open":1515,"high":1630,"low":1500,"close":1536,"volume":47529,"rsi_14":38.95,"sma_20":1615.6,"sma_60":1738.22,"sma_120":1692.23},{"date":"2026-10-07","open":1535,"high":1575,"low":1514,"close":1559,"volume":56965,"rsi_14":38.5,"sma_20":1611.05,"sma_60":1735.18,"sma_120":1691.67},{"date":"2026-10-08","open":1533,"high":1585,"low":1520,"close":1556,"volume":20214,"rsi_14":37.73,"sma_20":1606.65,"sma_60":1732.2,"sma_120":1690.65},{"date":"2026-10-12","open":1561,"high":1765,"low":1536,"close":1717,"volume":111385,"rsi_14":51.22,"sma_20":1610.15,"sma_60":1731.8,"sma_120":1690.77},{"date":"2026-10-13","open":1702,"high":1722,"low":1671,"close":1712,"volume":54253,"rsi_14":50.5,"sma_20":1615.25,"sma_60":1731.27,"sma_120":1690.54},{"date":"2026-10-14","open":1718,"high":1812,"low":1669,"close":1742,"volume":19392,"rsi_14":63.88,"sma_20":1619.85,"sma_60":1731.17,"sma_120":1690.3},{"date":"2026-10-15","open":1691,"high":1746,"low":1580,"close":1615,"volume":14932,"rsi_14":52.43,"sma_20":1617.7,"sma_60":1728.28,"sma_120":1689.01},{"date":"2026-10-16","open":1676,"high":1712,"low":1641,"close":1695,"volume":64110,"rsi_14":61.81,"sma_20":1618.2,"sma_60":1726.7,"sma_120":1688.37},{"date":"2026-10-19","open":1694,"high":1694,"low":1597,"close":1680,"volume":24566,"rsi_14":57.97,"sma_20":1617.7,"sma_60":1724.62,"sma_120":1687.58},{"date":"2026-10-20","open":1656,"high":1684,"low":1628,"close":1680,"volume":7726,"rsi_14":55.92,"sma_20":1616.7,"sma_60":1721.13,"sma_120":1686.77},{"date":"2026-10-21","open":1659,"high":1715,"low":1552,"close":1654,"volume":20746,"rsi_14":53.58,"sma_20":1614.15,"sma_60":1717.48,"sma_120":1686.14},{"date":"2026-10-22","open":1651,"high":1652,"low":1610,"close":1649,"volume":8845,"rsi_14":60.62,"sma_20":1617.8,"sma_60":1713.5,"sma_120":1685.62},{"date":"2026-10-23","open":1618,"high":1639,"low":1580,"close":1639,"volume":21388}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-58.34175106162517,"pbr":0.29,"per":null,"roa":-2.77,"roe":-4.41,"grade":"D","comment":"펀더멘탈 데이터 부족","revenue":48549671307.0,"analysis":"ROE -4.4%로 적자 상태입니다. 시가총액 193.81억. 매출 485.50억, 영업이익 -16.68억.","eps_basis":"TTM","debt_ratio":0.5935909667502349,"market_cap":19381491327,"net_income":-539358968.0,"total_debt":40184909584.0,"ttm_window":"2025Q3~2026Q2","gross_margin":48.19,"total_assets":107882889902.0,"total_equity":67697980318.0,"profit_margin":-1.11,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":-1667968436.0,"operating_margin":-3.44,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["적자 상태 (ROE 음수)"],"backtest_top3":[],"current_price":1639.0,"eps_revisions":{"grade":null,"score":null,"reason":"no_snapshots","history":[],"up_count":0,"available":false,"direction":null,"down_count":0,"latest_eps":null,"latest_date":null,"rev_30d_pct":null,"rev_90d_pct":null,"analyst_count":null},"price_history":[{"date":"2016-10-24","close":30175.0},{"date":"2016-10-25","close":29138.0},{"date":"2016-10-26","close":28289.0},{"date":"2016-10-27","close":29610.0},{"date":"2016-10-28","close":29138.0},{"date":"2016-10-31","close":30082.0},{"date":"2016-11-01","close":29610.0},{"date":"2016-11-02","close":27630.0},{"date":"2016-11-03","close":28195.0},{"date":"2016-11-04","close":28385.0},{"date":"2016-11-07","close":28478.0},{"date":"2016-11-08","close":28855.0},{"date":"2016-11-09","close":27158.0},{"date":"2016-11-10","close":28195.0},{"date":"2016-11-11","close":28478.0},{"date":"2016-11-14","close":28667.0},{"date":"2016-11-15","close":28478.0},{"date":"2016-11-16","close":28667.0},{"date":"2016-11-17","close":28855.0},{"date":"2016-11-18","close":28102.0},{"date":"2016-11-21","close":27347.0},{"date":"2016-11-22","close":27253.0},{"date":"2016-11-23","close":26216.0},{"date":"2016-11-24","close":25084.0},{"date":"2016-11-25","close":25461.0},{"date":"2016-11-28","close":24801.0},{"date":"2016-11-29","close":24895.0},{"date":"2016-11-30","close":25178.0},{"date":"2016-12-01","close":25837.0},{"date":"2016-12-02","close":25367.0},{"date":"2016-12-05","close":25272.0},{"date":"2016-12-06","close":25744.0},{"date":"2016-12-07","close":25837.0},{"date":"2016-12-08","close":26309.0},{"date":"2016-12-09","close":27064.0},{"date":"2016-12-12","close":27536.0},{"date":"2016-12-13","close":27536.0},{"date":"2016-12-14","close":27253.0},{"date":"2016-12-15","close":27630.0},{"date":"2016-12-16","close":27723.0},{"date":"2016-12-19","close":28195.0},{"date":"2016-12-20","close":28006.0},{"date":"2016-12-21","close":28102.0},{"date":"2016-12-22","close":27723.0},{"date":"2016-12-23","close":28006.0},{"date":"2016-12-26","close":27536.0},{"date":"2016-12-27","close":28478.0},{"date":"2016-12-28","close":28868.0},{"date":"2016-12-29","close":29551.0},{"date":"2017-01-02","close":29161.0},{"date":"2017-01-03","close":29454.0},{"date":"2017-01-04","close":30234.0},{"date":"2017-01-05","close":30234.0},{"date":"2017-01-06","close":30234.0},{"date":"2017-01-09","close":30429.0},{"date":"2017-01-10","close":31014.0},{"date":"2017-01-11","close":30819.0},{"date":"2017-01-12","close":30624.0},{"date":"2017-01-13","close":30526.0},{"date":"2017-01-16","close":29746.0},{"date":"2017-01-17","close":29551.0},{"date":"2017-01-18","close":29258.0},{"date":"2017-01-19","close":28966.0},{"date":"2017-01-20","close":28966.0},{"date":"2017-01-23","close":28771.0},{"date":"2017-01-24","close":28381.0},{"date":"2017-01-25","close":28283.0},{"date":"2017-01-26","close":28478.0},{"date":"2017-01-31","close":28673.0},{"date":"2017-02-01","close":28478.0},{"date":"2017-02-02","close":27698.0},{"date":"2017-02-03","close":26723.0},{"date":"2017-02-06","close":27015.0},{"date":"2017-02-07","close":26235.0},{"date":"2017-02-08","close":25747.0},{"date":"2017-02-09","close":26040.0},{"date":"2017-02-10","close":26040.0},{"date":"2017-02-13","close":26723.0},{"date":"2017-02-14","close":26918.0},{"date":"2017-02-15","close":26918.0},{"date":"2017-02-16","close":26430.0},{"date":"2017-02-17","close":26430.0},{"date":"2017-02-20","close":26040.0},{"date":"2017-02-21","close":26625.0},{"date":"2017-02-22","close":26625.0},{"date":"2017-02-23","close":26333.0},{"date":"2017-02-24","close":26235.0},{"date":"2017-02-27","close":26333.0},{"date":"2017-02-28","close":25747.0},{"date":"2017-03-02","close":24675.0},{"date":"2017-03-03","close":23992.0},{"date":"2017-03-06","close":23309.0},{"date":"2017-03-07","close":23212.0},{"date":"2017-03-08","close":22627.0},{"date":"2017-03-09","close":23212.0},{"date":"2017-03-10","close":23894.0},{"date":"2017-03-13","close":24285.0},{"date":"2017-03-14","close":24089.0},{"date":"2017-03-15","close":23699.0},{"date":"2017-03-16","close":24772.0},{"date":"2017-03-17","close":24967.0},{"date":"2017-03-20","close":25162.0},{"date":"2017-03-21","close":24967.0},{"date":"2017-03-22","close":24675.0},{"date":"2017-03-23","close":24382.0},{"date":"2017-03-24","close":24772.0},{"date":"2017-03-27","close":24480.0},{"date":"2017-03-28","close":25552.0},{"date":"2017-03-29","close":25943.0},{"date":"2017-03-30","close":26040.0},{"date":"2017-03-31","close":26138.0},{"date":"2017-04-03","close":26528.0},{"date":"2017-04-04","close":25650.0},{"date":"2017-04-05","close":26138.0},{"date":"2017-04-06","close":26235.0},{"date":"2017-04-07","close":26138.0},{"date":"2017-04-10","close":24772.0},{"date":"2017-04-11","close":24967.0},{"date":"2017-04-12","close":24577.0},{"date":"2017-04-13","close":24577.0},{"date":"2017-04-14","close":24675.0},{"date":"2017-04-17","close":25455.0},{"date":"2017-04-18","close":25260.0},{"date":"2017-04-19","close":25162.0},{"date":"2017-04-20","close":25065.0},{"date":"2017-04-21","close":24967.0},{"date":"2017-04-24","close":23992.0},{"date":"2017-04-25","close":24577.0},{"date":"2017-04-26","close":24577.0},{"date":"2017-04-27","close":23992.0},{"date":"2017-04-28","close":23992.0},{"date":"2017-05-02","close":23407.0},{"date":"2017-05-04","close":23797.0},{"date":"2017-05-08","close":24089.0},{"date":"2017-05-10","close":25455.0},{"date":"2017-05-11","close":25455.0},{"date":"2017-05-12","close":25065.0},{"date":"2017-05-15","close":25162.0},{"date":"2017-05-16","close":24675.0},{"date":"2017-05-17","close":25943.0},{"date":"2017-05-18","close":25845.0},{"date":"2017-05-19","close":25747.0},{"date":"2017-05-22","close":25650.0},{"date":"2017-05-23","close":25650.0},{"date":"2017-05-24","close":25260.0},{"date":"2017-05-25","close":24967.0},{"date":"2017-05-26","close":25357.0},{"date":"2017-05-29","close":24675.0},{"date":"2017-05-30","close":24480.0},{"date":"2017-05-31","close":24577.0},{"date":"2017-06-01","close":24772.0},{"date":"2017-06-02","close":24675.0},{"date":"2017-06-05","close":24577.0},{"date":"2017-06-07","close":24870.0},{"date":"2017-06-08","close":25552.0},{"date":"2017-06-09","close":25650.0},{"date":"2017-06-12","close":25065.0},{"date":"2017-06-13","close":24675.0},{"date":"2017-06-14","close":24967.0},{"date":"2017-06-15","close":24382.0},{"date":"2017-06-16","close":24480.0},{"date":"2017-06-19","close":24480.0},{"date":"2017-06-20","close":23992.0},{"date":"2017-06-21","close":23407.0},{"date":"2017-06-22","close":23309.0},{"date":"2017-06-23","close":23504.0},{"date":"2017-06-26","close":23114.0},{"date":"2017-06-27","close":23114.0},{"date":"2017-06-28","close":23114.0},{"date":"2017-06-29","close":22724.0},{"date":"2017-06-30","close":22529.0},{"date":"2017-07-03","close":22139.0},{"date":"2017-07-04","close":21944.0},{"date":"2017-07-05","close":22041.0},{"date":"2017-07-06","close":21749.0},{"date":"2017-07-07","close":20871.0},{"date":"2017-07-10","close":19896.0},{"date":"2017-07-11","close":19135.0},{"date":"2017-07-12","close":19233.0},{"date":"2017-07-13","close":18998.0},{"date":"2017-07-14","close":18433.0},{"date":"2017-07-17","close":18823.0},{"date":"2017-07-18","close":18823.0},{"date":"2017-07-19","close":19194.0},{"date":"2017-07-20","close":19194.0},{"date":"2017-07-21","close":19038.0},{"date":"2017-07-24","close":18979.0},{"date":"2017-07-25","close":18569.0},{"date":"2017-07-26","close":18725.0},{"date":"2017-07-27","close":18511.0},{"date":"2017-07-28","close":17984.0},{"date":"2017-07-31","close":17321.0},{"date":"2017-08-01","close":17692.0},{"date":"2017-08-02","close":18043.0},{"date":"2017-08-03","close":17594.0},{"date":"2017-08-04","close":17262.0},{"date":"2017-08-07","close":17360.0},{"date":"2017-08-08","close":17380.0},{"date":"2017-08-09","close":17282.0},{"date":"2017-08-10","close":16950.0},{"date":"2017-08-11","close":16365.0},{"date":"2017-08-14","close":16170.0},{"date":"2017-08-16","close":16268.0},{"date":"2017-08-17","close":16541.0},{"date":"2017-08-18","close":16677.0},{"date":"2017-08-21","close":16229.0},{"date":"2017-08-22","close":16268.0},{"date":"2017-08-23","close":16209.0},{"date":"2017-08-24","close":16599.0},{"date":"2017-08-25","close":16697.0},{"date":"2017-08-28","close":17048.0},{"date":"2017-08-29","close":16931.0},{"date":"2017-08-30","close":17028.0},{"date":"2017-08-31","close":16775.0},{"date":"2017-09-01","close":21749.0},{"date":"2017-09-04","close":21066.0},{"date":"2017-09-05","close":21066.0},{"date":"2017-09-06","close":20774.0},{"date":"2017-09-07","close":19798.0},{"date":"2017-09-08","close":19467.0},{"date":"2017-09-11","close":18706.0},{"date":"2017-09-12","close":18413.0},{"date":"2017-09-13","close":18764.0},{"date":"2017-09-14","close":18706.0},{"date":"2017-09-15","close":18472.0},{"date":"2017-09-18","close":18608.0},{"date":"2017-09-19","close":18979.0},{"date":"2017-09-20","close":18667.0},{"date":"2017-09-21","close":17614.0},{"date":"2017-09-22","close":16580.0},{"date":"2017-09-25","close":15253.0},{"date":"2017-09-26","close":15409.0},{"date":"2017-09-27","close":15507.0},{"date":"2017-09-28","close":15605.0},{"date":"2017-09-29","close":16170.0},{"date":"2017-10-10","close":15858.0},{"date":"2017-10-11","close":16190.0},{"date":"2017-10-12","close":16326.0},{"date":"2017-10-13","close":15936.0},{"date":"2017-10-16","close":17828.0},{"date":"2017-10-17","close":17965.0},{"date":"2017-10-18","close":16814.0},{"date":"2017-10-19","close":17341.0},{"date":"2017-10-20","close":17380.0},{"date":"2017-10-23","close":17614.0},{"date":"2017-10-24","close":17692.0},{"date":"2017-10-25","close":18218.0},{"date":"2017-10-26","close":19506.0},{"date":"2017-10-27","close":19603.0},{"date":"2017-10-30","close":20774.0},{"date":"2017-10-31","close":20578.0},{"date":"2017-11-01","close":20286.0},{"date":"2017-11-02","close":19798.0},{"date":"2017-11-03","close":19798.0},{"date":"2017-11-06","close":20091.0},{"date":"2017-11-07","close":19993.0},{"date":"2017-11-08","close":20188.0},{"date":"2017-11-09","close":20091.0},{"date":"2017-11-10","close":20969.0},{"date":"2017-11-13","close":21456.0},{"date":"2017-11-14","close":21456.0},{"date":"2017-11-15","close":20091.0},{"date":"2017-11-16","close":20481.0},{"date":"2017-11-17","close":20481.0},{"date":"2017-11-20","close":20676.0},{"date":"2017-11-21","close":20188.0},{"date":"2017-11-22","close":19506.0},{"date":"2017-11-23","close":25357.0},{"date":"2017-11-24","close":26138.0},{"date":"2017-11-27","close":26820.0},{"date":"2017-11-28","close":27210.0},{"date":"2017-11-29","close":27796.0},{"date":"2017-11-30","close":27405.0},{"date":"2017-12-01","close":26723.0},{"date":"2017-12-04","close":28283.0},{"date":"2017-12-05","close":27405.0},{"date":"2017-12-06","close":27308.0},{"date":"2017-12-07","close":30526.0},{"date":"2017-12-08","close":28088.0},{"date":"2017-12-11","close":27893.0},{"date":"2017-12-12","close":26430.0},{"date":"2017-12-13","close":26820.0},{"date":"2017-12-14","close":25552.0},{"date":"2017-12-15","close":25260.0},{"date":"2017-12-18","close":25260.0},{"date":"2017-12-19","close":23992.0},{"date":"2017-12-20","close":23992.0},{"date":"2017-12-21","close":22529.0},{"date":"2017-12-22","close":23017.0},{"date":"2017-12-26","close":23992.0},{"date":"2017-12-27","close":24194.0},{"date":"2017-12-28","close":24395.0},{"date":"2018-01-02","close":12450.0},{"date":"2018-01-03","close":12250.0},{"date":"2018-01-04","close":11950.0},{"date":"2018-01-05","close":12200.0},{"date":"2018-01-08","close":11800.0},{"date":"2018-01-09","close":11800.0},{"date":"2018-01-10","close":12750.0},{"date":"2018-01-11","close":12750.0},{"date":"2018-01-12","close":12400.0},{"date":"2018-01-15","close":13150.0},{"date":"2018-01-16","close":13050.0},{"date":"2018-01-17","close":13050.0},{"date":"2018-01-18","close":13350.0},{"date":"2018-01-19","close":14350.0},{"date":"2018-01-22","close":15700.0},{"date":"2018-01-23","close":14900.0},{"date":"2018-01-24","close":14650.0},{"date":"2018-01-25","close":14600.0},{"date":"2018-01-26","close":15000.0},{"date":"2018-01-29","close":15000.0},{"date":"2018-01-30","close":15300.0},{"date":"2018-01-31","close":15250.0},{"date":"2018-02-01","close":15250.0},{"date":"2018-02-02","close":14800.0},{"date":"2018-02-05","close":13950.0},{"date":"2018-02-06","close":13750.0},{"date":"2018-02-07","close":13100.0},{"date":"2018-02-08","close":13700.0},{"date":"2018-02-09","close":13550.0},{"date":"2018-02-12","close":13450.0},{"date":"2018-02-13","close":12750.0},{"date":"2018-02-14","close":12600.0},{"date":"2018-02-19","close":13000.0},{"date":"2018-02-20","close":13200.0},{"date":"2018-02-21","close":13750.0},{"date":"2018-02-22","close":13850.0},{"date":"2018-02-23","close":13950.0},{"date":"2018-02-26","close":13850.0},{"date":"2018-02-27","close":13750.0},{"date":"2018-02-28","close":14000.0},{"date":"2018-03-02","close":14050.0},{"date":"2018-03-05","close":14100.0},{"date":"2018-03-06","close":13850.0},{"date":"2018-03-07","close":13300.0},{"date":"2018-03-08","close":13750.0},{"date":"2018-03-09","close":14500.0},{"date":"2018-03-12","close":14600.0},{"date":"2018-03-13","close":14900.0},{"date":"2018-03-14","close":15150.0},{"date":"2018-03-15","close":14900.0},{"date":"2018-03-16","close":14450.0},{"date":"2018-03-19","close":14550.0},{"date":"2018-03-20","close":14400.0},{"date":"2018-03-21","close":14400.0},{"date":"2018-03-22","close":14150.0},{"date":"2018-03-23","close":13300.0},{"date":"2018-03-26","close":13650.0},{"date":"2018-03-27","close":13950.0},{"date":"2018-03-28","close":13700.0},{"date":"2018-03-29","close":13550.0},{"date":"2018-03-30","close":14100.0},{"date":"2018-04-02","close":14450.0},{"date":"2018-04-03","close":14750.0},{"date":"2018-04-04","close":14250.0},{"date":"2018-04-05","close":14550.0},{"date":"2018-04-06","close":14450.0},{"date":"2018-04-09","close":14550.0},{"date":"2018-04-10","close":14650.0},{"date":"2018-04-11","close":14700.0},{"date":"2018-04-12","close":14400.0},{"date":"2018-04-13","close":14500.0},{"date":"2018-04-16","close":14950.0},{"date":"2018-04-17","close":15200.0},{"date":"2018-04-18","close":14700.0},{"date":"2018-04-19","close":14850.0},{"date":"2018-04-20","close":15800.0},{"date":"2018-04-23","close":15500.0},{"date":"2018-04-24","close":15950.0},{"date":"2018-04-25","close":15350.0},{"date":"2018-04-26","close":15100.0},{"date":"2018-04-27","close":15000.0},{"date":"2018-04-30","close":14650.0},{"date":"2018-05-02","close":15450.0},{"date":"2018-05-03","close":15200.0},{"date":"2018-05-04","close":15500.0},{"date":"2018-05-08","close":14450.0},{"date":"2018-05-09","close":14250.0},{"date":"2018-05-10","close":14300.0},{"date":"2018-05-11","close":14600.0},{"date":"2018-05-14","close":14250.0},{"date":"2018-05-15","close":14400.0},{"date":"2018-05-16","close":14350.0},{"date":"2018-05-17","close":13850.0},{"date":"2018-05-18","close":13900.0},{"date":"2018-05-21","close":14100.0},{"date":"2018-05-23","close":14350.0},{"date":"2018-05-24","close":14200.0},{"date":"2018-05-25","close":13800.0},{"date":"2018-05-28","close":14150.0},{"date":"2018-05-29","close":13900.0},{"date":"2018-05-30","close":13300.0},{"date":"2018-05-31","close":13700.0},{"date":"2018-06-01","close":13400.0},{"date":"2018-06-04","close":13100.0},{"date":"2018-06-05","close":13300.0},{"date":"2018-06-07","close":13300.0},{"date":"2018-06-08","close":13100.0},{"date":"2018-06-11","close":13000.0},{"date":"2018-06-12","close":12950.0},{"date":"2018-06-14","close":12550.0},{"date":"2018-06-15","close":12450.0},{"date":"2018-06-18","close":11900.0},{"date":"2018-06-19","close":11050.0},{"date":"2018-06-20","close":11450.0},{"date":"2018-06-21","close":11700.0},{"date":"2018-06-22","close":11800.0},{"date":"2018-06-25","close":11900.0},{"date":"2018-06-26","close":11650.0},{"date":"2018-06-27","close":11850.0},{"date":"2018-06-28","close":11550.0},{"date":"2018-06-29","close":12400.0},{"date":"2018-07-02","close":12150.0},{"date":"2018-07-03","close":12200.0},{"date":"2018-07-04","close":12950.0},{"date":"2018-07-05","close":11900.0},{"date":"2018-07-06","close":11650.0},{"date":"2018-07-09","close":11200.0},{"date":"2018-07-10","close":11350.0},{"date":"2018-07-11","close":11250.0},{"date":"2018-07-12","close":11400.0},{"date":"2018-07-13","close":11450.0},{"date":"2018-07-16","close":11500.0},{"date":"2018-07-17","close":11600.0},{"date":"2018-07-18","close":11500.0},{"date":"2018-07-19","close":11150.0},{"date":"2018-07-20","close":10850.0},{"date":"2018-07-23","close":10050.0},{"date":"2018-07-24","close":10050.0},{"date":"2018-07-25","close":9830.0},{"date":"2018-07-26","close":10050.0},{"date":"2018-07-27","close":10300.0},{"date":"2018-07-30","close":10200.0},{"date":"2018-07-31","close":10250.0},{"date":"2018-08-01","close":10900.0},{"date":"2018-08-02","close":10800.0},{"date":"2018-08-03","close":10750.0},{"date":"2018-08-06","close":11000.0},{"date":"2018-08-07","close":10900.0},{"date":"2018-08-08","close":11000.0},{"date":"2018-08-09","close":11050.0},{"date":"2018-08-10","close":10900.0},{"date":"2018-08-13","close":10350.0},{"date":"2018-08-14","close":10650.0},{"date":"2018-08-16","close":10750.0},{"date":"2018-08-17","close":10950.0},{"date":"2018-08-20","close":11100.0},{"date":"2018-08-21","close":11050.0},{"date":"2018-08-22","close":11200.0},{"date":"2018-08-23","close":11300.0},{"date":"2018-08-24","close":11850.0},{"date":"2018-08-27","close":11700.0},{"date":"2018-08-28","close":12400.0},{"date":"2018-08-29","close":12500.0},{"date":"2018-08-30","close":12050.0},{"date":"2018-08-31","close":12050.0},{"date":"2018-09-03","close":12150.0},{"date":"2018-09-04","close":12200.0},{"date":"2018-09-05","close":12600.0},{"date":"2018-09-06","close":12450.0},{"date":"2018-09-07","close":12450.0},{"date":"2018-09-10","close":12250.0},{"date":"2018-09-11","close":12200.0},{"date":"2018-09-12","close":12500.0},{"date":"2018-09-13","close":12900.0},{"date":"2018-09-14","close":12900.0},{"date":"2018-09-17","close":12600.0},{"date":"2018-09-18","close":12450.0},{"date":"2018-09-19","close":12400.0},{"date":"2018-09-20","close":12050.0},{"date":"2018-09-21","close":12100.0},{"date":"2018-09-27","close":11900.0},{"date":"2018-09-28","close":11950.0},{"date":"2018-10-01","close":12350.0},{"date":"2018-10-02","close":12150.0},{"date":"2018-10-04","close":11450.0},{"date":"2018-10-05","close":11250.0},{"date":"2018-10-08","close":11450.0},{"date":"2018-10-10","close":10450.0},{"date":"2018-10-11","close":9620.0},{"date":"2018-10-12","close":10100.0},{"date":"2018-10-15","close":10200.0},{"date":"2018-10-16","close":10200.0},{"date":"2018-10-17","close":10550.0},{"date":"2018-10-18","close":10500.0},{"date":"2018-10-19","close":10400.0},{"date":"2018-10-22","close":11200.0},{"date":"2018-10-23","close":10400.0},{"date":"2018-10-24","close":9970.0},{"date":"2018-10-25","close":9700.0},{"date":"2018-10-26","close":9260.0},{"date":"2018-10-29","close":7590.0},{"date":"2018-10-30","close":7860.0},{"date":"2018-10-31","close":8210.0},{"date":"2018-11-01","close":8760.0},{"date":"2018-11-02","close":9120.0},{"date":"2018-11-05","close":9400.0},{"date":"2018-11-06","close":9140.0},{"date":"2018-11-07","close":9040.0},{"date":"2018-11-08","close":9380.0},{"date":"2018-11-09","close":9360.0},{"date":"2018-11-12","close":9300.0},{"date":"2018-11-13","close":9000.0},{"date":"2018-11-14","close":8960.0},{"date":"2018-11-15","close":9180.0},{"date":"2018-11-16","close":9710.0},{"date":"2018-11-19","close":10150.0},{"date":"2018-11-20","close":9880.0},{"date":"2018-11-21","close":10150.0},{"date":"2018-11-22","close":10050.0},{"date":"2018-11-23","close":9910.0},{"date":"2018-11-26","close":10250.0},{"date":"2018-11-27","close":10300.0},{"date":"2018-11-28","close":10100.0},{"date":"2018-11-29","close":10050.0},{"date":"2018-11-30","close":10050.0},{"date":"2018-12-03","close":10500.0},{"date":"2018-12-04","close":10600.0},{"date":"2018-12-05","close":10600.0},{"date":"2018-12-06","close":10300.0},{"date":"2018-12-07","close":10750.0},{"date":"2018-12-10","close":10300.0},{"date":"2018-12-11","close":9960.0},{"date":"2018-12-12","close":10250.0},{"date":"2018-12-13","close":10350.0},{"date":"2018-12-14","close":10300.0},{"date":"2018-12-17","close":9940.0},{"date":"2018-12-18","close":9910.0},{"date":"2018-12-19","close":10050.0},{"date":"2018-12-20","close":9840.0},{"date":"2018-12-21","close":9900.0},{"date":"2018-12-24","close":9530.0},{"date":"2018-12-26","close":8950.0},{"date":"2018-12-27","close":9300.0},{"date":"2018-12-28","close":9400.0},{"date":"2019-01-02","close":9220.0},{"date":"2019-01-03","close":9100.0},{"date":"2019-01-04","close":9250.0},{"date":"2019-01-07","close":9580.0},{"date":"2019-01-08","close":9450.0},{"date":"2019-01-09","close":9600.0},{"date":"2019-01-10","close":9690.0},{"date":"2019-01-11","close":9630.0},{"date":"2019-01-14","close":9480.0},{"date":"2019-01-15","close":9600.0},{"date":"2019-01-16","close":9550.0},{"date":"2019-01-17","close":9650.0},{"date":"2019-01-18","close":9570.0},{"date":"2019-01-21","close":9970.0},{"date":"2019-01-22","close":9850.0},{"date":"2019-01-23","close":10000.0},{"date":"2019-01-24","close":9900.0},{"date":"2019-01-25","close":9870.0},{"date":"2019-01-28","close":9990.0},{"date":"2019-01-29","close":9860.0},{"date":"2019-01-30","close":9930.0},{"date":"2019-01-31","close":9890.0},{"date":"2019-02-01","close":9840.0},{"date":"2019-02-07","close":9890.0},{"date":"2019-02-08","close":9920.0},{"date":"2019-02-11","close":10100.0},{"date":"2019-02-12","close":10050.0},{"date":"2019-02-13","close":10150.0},{"date":"2019-02-14","close":10150.0},{"date":"2019-02-15","close":10100.0},{"date":"2019-02-18","close":10250.0},{"date":"2019-02-19","close":10250.0},{"date":"2019-02-20","close":10750.0},{"date":"2019-02-21","close":10850.0},{"date":"2019-02-22","close":11300.0},{"date":"2019-02-25","close":11300.0},{"date":"2019-02-26","close":10850.0},{"date":"2019-02-27","close":10900.0},{"date":"2019-02-28","close":10250.0},{"date":"2019-03-04","close":10950.0},{"date":"2019-03-05","close":11150.0},{"date":"2019-03-06","close":10950.0},{"date":"2019-03-07","close":10600.0},{"date":"2019-03-08","close":10350.0},{"date":"2019-03-11","close":10000.0},{"date":"2019-03-12","close":10150.0},{"date":"2019-03-13","close":10100.0},{"date":"2019-03-14","close":10550.0},{"date":"2019-03-15","close":10300.0},{"date":"2019-03-18","close":10500.0},{"date":"2019-03-19","close":10550.0},{"date":"2019-03-20","close":10400.0},{"date":"2019-03-21","close":10300.0},{"date":"2019-03-22","close":10300.0},{"date":"2019-03-25","close":10100.0},{"date":"2019-03-26","close":10150.0},{"date":"2019-03-27","close":10200.0},{"date":"2019-03-28","close":10750.0},{"date":"2019-03-29","close":10850.0},{"date":"2019-04-01","close":10900.0},{"date":"2019-04-02","close":10850.0},{"date":"2019-04-03","close":10800.0},{"date":"2019-04-04","close":10600.0},{"date":"2019-04-05","close":11050.0},{"date":"2019-04-08","close":10850.0},{"date":"2019-04-09","close":10850.0},{"date":"2019-04-10","close":10900.0},{"date":"2019-04-11","close":10900.0},{"date":"2019-04-12","close":11200.0},{"date":"2019-04-15","close":11200.0},{"date":"2019-04-16","close":10950.0},{"date":"2019-04-17","close":10950.0},{"date":"2019-04-18","close":10800.0},{"date":"2019-04-19","close":10850.0},{"date":"2019-04-22","close":10900.0},{"date":"2019-04-23","close":10650.0},{"date":"2019-04-24","close":10500.0},{"date":"2019-04-25","close":10250.0},{"date":"2019-04-26","close":10400.0},{"date":"2019-04-29","close":10500.0},{"date":"2019-04-30","close":10450.0},{"date":"2019-05-02","close":10600.0},{"date":"2019-05-03","close":10600.0},{"date":"2019-05-07","close":10350.0},{"date":"2019-05-08","close":9960.0},{"date":"2019-05-09","close":9460.0},{"date":"2019-05-10","close":9370.0},{"date":"2019-05-13","close":9380.0},{"date":"2019-05-14","close":9310.0},{"date":"2019-05-15","close":9450.0},{"date":"2019-05-16","close":9300.0},{"date":"2019-05-17","close":9220.0},{"date":"2019-05-20","close":9100.0},{"date":"2019-05-21","close":9300.0},{"date":"2019-05-22","close":9320.0},{"date":"2019-05-23","close":9180.0},{"date":"2019-05-24","close":8810.0},{"date":"2019-05-27","close":8700.0},{"date":"2019-05-28","close":8700.0},{"date":"2019-05-29","close":8490.0},{"date":"2019-05-30","close":8380.0},{"date":"2019-05-31","close":8470.0},{"date":"2019-06-03","close":8500.0},{"date":"2019-06-04","close":8590.0},{"date":"2019-06-05","close":8750.0},{"date":"2019-06-07","close":8790.0},{"date":"2019-06-10","close":8890.0},{"date":"2019-06-11","close":8910.0},{"date":"2019-06-12","close":8960.0},{"date":"2019-06-13","close":9060.0},{"date":"2019-06-14","close":9030.0},{"date":"2019-06-17","close":9060.0},{"date":"2019-06-18","close":9050.0},{"date":"2019-06-19","close":9170.0},{"date":"2019-06-20","close":9220.0},{"date":"2019-06-21","close":9180.0},{"date":"2019-06-24","close":9150.0},{"date":"2019-06-25","close":9030.0},{"date":"2019-06-26","close":9070.0},{"date":"2019-06-27","close":9040.0},{"date":"2019-06-28","close":8850.0},{"date":"2019-07-01","close":8890.0},{"date":"2019-07-02","close":8840.0},{"date":"2019-07-03","close":8700.0},{"date":"2019-07-04","close":8620.0},{"date":"2019-07-05","close":8640.0},{"date":"2019-07-08","close":8300.0},{"date":"2019-07-09","close":8610.0},{"date":"2019-07-10","close":8310.0},{"date":"2019-07-11","close":8390.0},{"date":"2019-07-12","close":8410.0},{"date":"2019-07-15","close":8280.0},{"date":"2019-07-16","close":8110.0},{"date":"2019-07-17","close":7980.0},{"date":"2019-07-18","close":7900.0},{"date":"2019-07-19","close":7920.0},{"date":"2019-07-22","close":8040.0},{"date":"2019-07-23","close":8050.0},{"date":"2019-07-24","close":7930.0},{"date":"2019-07-25","close":7770.0},{"date":"2019-07-26","close":7620.0},{"date":"2019-07-29","close":7190.0},{"date":"2019-07-30","close":7420.0},{"date":"2019-07-31","close":7300.0},{"date":"2019-08-01","close":7990.0},{"date":"2019-08-02","close":8020.0},{"date":"2019-08-05","close":8610.0},{"date":"2019-08-06","close":10300.0},{"date":"2019-08-07","close":9330.0},{"date":"2019-08-08","close":8940.0},{"date":"2019-08-09","close":8800.0},{"date":"2019-08-12","close":8970.0},{"date":"2019-08-13","close":8520.0},{"date":"2019-08-14","close":9010.0},{"date":"2019-08-16","close":8600.0},{"date":"2019-08-19","close":8250.0},{"date":"2019-08-20","close":8160.0},{"date":"2019-08-21","close":8160.0},{"date":"2019-08-22","close":7900.0},{"date":"2019-08-23","close":8110.0},{"date":"2019-08-26","close":7720.0},{"date":"2019-08-27","close":7740.0},{"date":"2019-08-28","close":7570.0},{"date":"2019-08-29","close":7430.0},{"date":"2019-08-30","close":7540.0},{"date":"2019-09-02","close":7630.0},{"date":"2019-09-03","close":7690.0},{"date":"2019-09-04","close":7730.0},{"date":"2019-09-05","close":7800.0},{"date":"2019-09-06","close":7830.0},{"date":"2019-09-09","close":7800.0},{"date":"2019-09-10","close":7720.0},{"date":"2019-09-11","close":7850.0},{"date":"2019-09-16","close":8200.0},{"date":"2019-09-17","close":8220.0},{"date":"2019-09-18","close":8070.0},{"date":"2019-09-19","close":8090.0},{"date":"2019-09-20","close":8000.0},{"date":"2019-09-23","close":7890.0},{"date":"2019-09-24","close":8090.0},{"date":"2019-09-25","close":7890.0},{"date":"2019-09-26","close":7880.0},{"date":"2019-09-27","close":8030.0},{"date":"2019-09-30","close":7810.0},{"date":"2019-10-01","close":7610.0},{"date":"2019-10-02","close":7600.0},{"date":"2019-10-04","close":7500.0},{"date":"2019-10-07","close":7350.0},{"date":"2019-10-08","close":7500.0},{"date":"2019-10-10","close":7460.0},{"date":"2019-10-11","close":7420.0},{"date":"2019-10-14","close":7520.0},{"date":"2019-10-15","close":7740.0},{"date":"2019-10-16","close":7660.0},{"date":"2019-10-17","close":7640.0},{"date":"2019-10-18","close":7690.0},{"date":"2019-10-21","close":7620.0},{"date":"2019-10-22","close":7770.0},{"date":"2019-10-23","close":7680.0},{"date":"2019-10-24","close":7670.0},{"date":"2019-10-25","close":7640.0},{"date":"2019-10-28","close":7780.0},{"date":"2019-10-29","close":8010.0},{"date":"2019-10-30","close":7960.0},{"date":"2019-10-31","close":8140.0},{"date":"2019-11-01","close":8100.0},{"date":"2019-11-04","close":8190.0},{"date":"2019-11-05","close":8430.0},{"date":"2019-11-06","close":8230.0},{"date":"2019-11-07","close":8260.0},{"date":"2019-11-08","close":8180.0},{"date":"2019-11-11","close":8260.0},{"date":"2019-11-12","close":8020.0},{"date":"2019-11-13","close":8000.0},{"date":"2019-11-14","close":8080.0},{"date":"2019-11-15","close":8190.0},{"date":"2019-11-18","close":8100.0},{"date":"2019-11-19","close":8510.0},{"date":"2019-11-20","close":8510.0},{"date":"2019-11-21","close":8740.0},{"date":"2019-11-22","close":8290.0},{"date":"2019-11-25","close":8260.0},{"date":"2019-11-26","close":8330.0},{"date":"2019-11-27","close":8390.0},{"date":"2019-11-28","close":8160.0},{"date":"2019-11-29","close":8330.0},{"date":"2019-12-02","close":8250.0},{"date":"2019-12-03","close":8080.0},{"date":"2019-12-04","close":7900.0},{"date":"2019-12-05","close":7700.0},{"date":"2019-12-06","close":7770.0},{"date":"2019-12-09","close":7760.0},{"date":"2019-12-10","close":7800.0},{"date":"2019-12-11","close":7810.0},{"date":"2019-12-12","close":7890.0},{"date":"2019-12-13","close":8150.0},{"date":"2019-12-16","close":8050.0},{"date":"2019-12-17","close":8300.0},{"date":"2019-12-18","close":8280.0},{"date":"2019-12-19","close":8320.0},{"date":"2019-12-20","close":8320.0},{"date":"2019-12-23","close":8280.0},{"date":"2019-12-24","close":8050.0},{"date":"2019-12-26","close":8200.0},{"date":"2019-12-27","close":8490.0},{"date":"2019-12-30","close":8650.0},{"date":"2020-01-02","close":8840.0},{"date":"2020-01-03","close":8810.0},{"date":"2020-01-06","close":8750.0},{"date":"2020-01-07","close":8850.0},{"date":"2020-01-08","close":8520.0},{"date":"2020-01-09","close":8670.0},{"date":"2020-01-10","close":8580.0},{"date":"2020-01-13","close":8900.0},{"date":"2020-01-14","close":8750.0},{"date":"2020-01-15","close":8780.0},{"date":"2020-01-16","close":9020.0},{"date":"2020-01-17","close":9040.0},{"date":"2020-01-20","close":9300.0},{"date":"2020-01-21","close":9350.0},{"date":"2020-01-22","close":9210.0},{"date":"2020-01-23","close":10650.0},{"date":"2020-01-28","close":13800.0},{"date":"2020-01-29","close":13250.0},{"date":"2020-01-30","close":12350.0},{"date":"2020-01-31","close":13000.0},{"date":"2020-02-03","close":10200.0},{"date":"2020-02-04","close":10150.0},{"date":"2020-02-05","close":9990.0},{"date":"2020-02-06","close":10000.0},{"date":"2020-02-07","close":9700.0},{"date":"2020-02-10","close":9480.0},{"date":"2020-02-11","close":9360.0},{"date":"2020-02-12","close":9450.0},{"date":"2020-02-13","close":9420.0},{"date":"2020-02-14","close":9250.0},{"date":"2020-02-17","close":9290.0},{"date":"2020-02-18","close":9580.0},{"date":"2020-02-19","close":10500.0},{"date":"2020-02-20","close":9990.0},{"date":"2020-02-21","close":9620.0},{"date":"2020-02-24","close":8580.0},{"date":"2020-02-25","close":8790.0},{"date":"2020-02-26","close":8670.0},{"date":"2020-02-27","close":8330.0},{"date":"2020-02-28","close":8170.0},{"date":"2020-03-02","close":8330.0},{"date":"2020-03-03","close":8630.0},{"date":"2020-03-04","close":8790.0},{"date":"2020-03-05","close":8860.0},{"date":"2020-03-06","close":9050.0},{"date":"2020-03-09","close":9050.0},{"date":"2020-03-10","close":8240.0},{"date":"2020-03-11","close":7950.0},{"date":"2020-03-12","close":7950.0},{"date":"2020-03-13","close":6340.0},{"date":"2020-03-16","close":6100.0},{"date":"2020-03-17","close":6050.0},{"date":"2020-03-18","close":5630.0},{"date":"2020-03-19","close":4195.0},{"date":"2020-03-20","close":4195.0},{"date":"2020-03-23","close":4195.0},{"date":"2020-03-24","close":4195.0},{"date":"2020-03-25","close":4195.0},{"date":"2020-03-26","close":4195.0},{"date":"2020-03-27","close":4195.0},{"date":"2020-03-30","close":4195.0},{"date":"2020-03-31","close":4195.0},{"date":"2020-04-01","close":4195.0},{"date":"2020-04-02","close":4195.0},{"date":"2020-04-03","close":4195.0},{"date":"2020-04-06","close":4195.0},{"date":"2020-04-07","close":4195.0},{"date":"2020-04-08","close":4195.0},{"date":"2020-04-09","close":4195.0},{"date":"2020-04-10","close":4195.0},{"date":"2020-04-13","close":4195.0},{"date":"2020-04-14","close":4195.0},{"date":"2020-04-16","close":4195.0},{"date":"2020-04-17","close":4195.0},{"date":"2020-04-20","close":4195.0},{"date":"2020-04-21","close":4195.0},{"date":"2020-04-22","close":4195.0},{"date":"2020-04-23","close":4195.0},{"date":"2020-04-24","close":4195.0},{"date":"2020-04-27","close":4195.0},{"date":"2020-04-28","close":4195.0},{"date":"2020-04-29","close":4195.0},{"date":"2020-05-04","close":4195.0},{"date":"2020-05-06","close":4195.0},{"date":"2020-05-07","close":4195.0},{"date":"2020-05-08","close":4195.0},{"date":"2020-05-11","close":4195.0},{"date":"2020-05-12","close":4195.0},{"date":"2020-05-13","close":4195.0},{"date":"2020-05-14","close":4195.0},{"date":"2020-05-15","close":4195.0},{"date":"2020-05-18","close":4195.0},{"date":"2020-05-19","close":4195.0},{"date":"2020-05-20","close":4195.0},{"date":"2020-05-21","close":4195.0},{"date":"2020-05-22","close":4195.0},{"date":"2020-05-25","close":4195.0},{"date":"2020-05-26","close":4195.0},{"date":"2020-05-27","close":4195.0},{"date":"2020-05-28","close":4195.0},{"date":"2020-05-29","close":4195.0},{"date":"2020-06-01","close":4195.0},{"date":"2020-06-02","close":4195.0},{"date":"2020-06-03","close":4195.0},{"date":"2020-06-04","close":4195.0},{"date":"2020-06-05","close":4195.0},{"date":"2020-06-08","close":4195.0},{"date":"2020-06-09","close":4195.0},{"date":"2020-06-10","close":4195.0},{"date":"2020-06-11","close":4195.0},{"date":"2020-06-12","close":4195.0},{"date":"2020-06-15","close":4195.0},{"date":"2020-06-16","close":4195.0},{"date":"2020-06-17","close":4195.0},{"date":"2020-06-18","close":4195.0},{"date":"2020-06-19","close":4195.0},{"date":"2020-06-22","close":4195.0},{"date":"2020-06-23","close":4195.0},{"date":"2020-06-24","close":4195.0},{"date":"2020-06-25","close":4195.0},{"date":"2020-06-26","close":4195.0},{"date":"2020-06-29","close":4195.0},{"date":"2020-06-30","close":4195.0},{"date":"2020-07-01","close":4195.0},{"date":"2020-07-02","close":4195.0},{"date":"2020-07-03","close":4195.0},{"date":"2020-07-06","close":4195.0},{"date":"2020-07-07","close":4195.0},{"date":"2020-07-08","close":4195.0},{"date":"2020-07-09","close":4195.0},{"date":"2020-07-10","close":4195.0},{"date":"2020-07-13","close":4195.0},{"date":"2020-07-14","close":4195.0},{"date":"2020-07-15","close":4195.0},{"date":"2020-07-16","close":4195.0},{"date":"2020-07-17","close":4195.0},{"date":"2020-07-20","close":4195.0},{"date":"2020-07-21","close":4195.0},{"date":"2020-07-22","close":4195.0},{"date":"2020-07-23","close":4195.0},{"date":"2020-07-24","close":4195.0},{"date":"2020-07-27","close":4195.0},{"date":"2020-07-28","close":4195.0},{"date":"2020-07-29","close":4195.0},{"date":"2020-07-30","close":4195.0},{"date":"2020-07-31","close":4195.0},{"date":"2020-08-03","close":4195.0},{"date":"2020-08-04","close":4195.0},{"date":"2020-08-05","close":4195.0},{"date":"2020-08-06","close":4195.0},{"date":"2020-08-07","close":4195.0},{"date":"2020-08-10","close":4195.0},{"date":"2020-08-11","close":4195.0},{"date":"2020-08-12","close":4195.0},{"date":"2020-08-13","close":4195.0},{"date":"2020-08-14","close":4195.0},{"date":"2020-08-18","close":4195.0},{"date":"2020-08-19","close":4195.0},{"date":"2020-08-20","close":4195.0},{"date":"2020-08-21","close":4195.0},{"date":"2020-08-24","close":4195.0},{"date":"2020-08-25","close":4195.0},{"date":"2020-08-26","close":4195.0},{"date":"2020-08-27","close":4195.0},{"date":"2020-08-28","close":4195.0},{"date":"2020-08-31","close":4195.0},{"date":"2020-09-01","close":4195.0},{"date":"2020-09-02","close":4195.0},{"date":"2020-09-03","close":4195.0},{"date":"2020-09-04","close":4195.0},{"date":"2020-09-07","close":4195.0},{"date":"2020-09-08","close":4195.0},{"date":"2020-09-09","close":4195.0},{"date":"2020-09-10","close":4195.0},{"date":"2020-09-11","close":4195.0},{"date":"2020-09-14","close":4195.0},{"date":"2020-09-15","close":4195.0},{"date":"2020-09-16","close":4195.0},{"date":"2020-09-17","close":4195.0},{"date":"2020-09-18","close":4195.0},{"date":"2020-09-21","close":4195.0},{"date":"2020-09-22","close":4195.0},{"date":"2020-09-23","close":4195.0},{"date":"2020-09-24","close":4195.0},{"date":"2020-09-25","close":4195.0},{"date":"2020-09-28","close":4195.0},{"date":"2020-09-29","close":4195.0},{"date":"2020-10-05","close":4195.0},{"date":"2020-10-06","close":4195.0},{"date":"2020-10-07","close":4195.0},{"date":"2020-10-08","close":4195.0},{"date":"2020-10-12","close":4195.0},{"date":"2020-10-13","close":4195.0},{"date":"2020-10-14","close":4195.0},{"date":"2020-10-15","close":4195.0},{"date":"2020-10-16","close":4195.0},{"date":"2020-10-19","close":4195.0},{"date":"2020-10-20","close":4195.0},{"date":"2020-10-21","close":4195.0},{"date":"2020-10-22","close":4195.0},{"date":"2020-10-23","close":4195.0},{"date":"2020-10-26","close":4195.0},{"date":"2020-10-27","close":4195.0},{"date":"2020-10-28","close":4195.0},{"date":"2020-10-29","close":4195.0},{"date":"2020-10-30","close":4195.0},{"date":"2020-11-02","close":4195.0},{"date":"2020-11-03","close":4195.0},{"date":"2020-11-04","close":4195.0},{"date":"2020-11-05","close":4195.0},{"date":"2020-11-06","close":4195.0},{"date":"2020-11-09","close":4195.0},{"date":"2020-11-10","close":4195.0},{"date":"2020-11-11","close":4195.0},{"date":"2020-11-12","close":4195.0},{"date":"2020-11-13","close":4195.0},{"date":"2020-11-16","close":4195.0},{"date":"2020-11-17","close":4195.0},{"date":"2020-11-18","close":4195.0},{"date":"2020-11-19","close":4195.0},{"date":"2020-11-20","close":4195.0},{"date":"2020-11-23","close":4195.0},{"date":"2020-11-24","close":4195.0},{"date":"2020-11-25","close":4195.0},{"date":"2020-11-26","close":4195.0},{"date":"2020-11-27","close":4195.0},{"date":"2020-11-30","close":4195.0},{"date":"2020-12-01","close":4195.0},{"date":"2020-12-02","close":4195.0},{"date":"2020-12-03","close":4195.0},{"date":"2020-12-04","close":4195.0},{"date":"2020-12-07","close":4195.0},{"date":"2020-12-08","close":4195.0},{"date":"2020-12-09","close":4195.0},{"date":"2020-12-10","close":4195.0},{"date":"2020-12-11","close":4195.0},{"date":"2020-12-14","close":4195.0},{"date":"2020-12-15","close":4195.0},{"date":"2020-12-16","close":4195.0},{"date":"2020-12-17","close":4195.0},{"date":"2020-12-18","close":4195.0},{"date":"2020-12-21","close":4195.0},{"date":"2020-12-22","close":4195.0},{"date":"2020-12-23","close":4195.0},{"date":"2020-12-24","close":4195.0},{"date":"2020-12-28","close":4195.0},{"date":"2020-12-29","close":4195.0},{"date":"2020-12-30","close":4195.0},{"date":"2021-01-04","close":4195.0},{"date":"2021-01-05","close":4195.0},{"date":"2021-01-06","close":4195.0},{"date":"2021-01-07","close":4195.0},{"date":"2021-01-08","close":4195.0},{"date":"2021-01-11","close":4195.0},{"date":"2021-01-12","close":4195.0},{"date":"2021-01-13","close":4195.0},{"date":"2021-01-14","close":4195.0},{"date":"2021-01-15","close":4195.0},{"date":"2021-01-18","close":4195.0},{"date":"2021-01-19","close":4195.0},{"date":"2021-01-20","close":4195.0},{"date":"2021-01-21","close":4195.0},{"date":"2021-01-22","close":4195.0},{"date":"2021-01-25","close":4195.0},{"date":"2021-01-26","close":4195.0},{"date":"2021-01-27","close":4195.0},{"date":"2021-01-28","close":4195.0},{"date":"2021-01-29","close":4195.0},{"date":"2021-02-01","close":4195.0},{"date":"2021-02-02","close":4195.0},{"date":"2021-02-03","close":4195.0},{"date":"2021-02-04","close":4195.0},{"date":"2021-02-05","close":4195.0},{"date":"2021-02-08","close":4195.0},{"date":"2021-02-09","close":4195.0},{"date":"2021-02-10","close":4195.0},{"date":"2021-02-15","close":4195.0},{"date":"2021-02-16","close":4195.0},{"date":"2021-02-17","close":4195.0},{"date":"2021-02-18","close":4195.0},{"date":"2021-02-19","close":4195.0},{"date":"2021-02-22","close":4195.0},{"date":"2021-02-23","close":4195.0},{"date":"2021-02-24","close":4195.0},{"date":"2021-02-25","close":4195.0},{"date":"2021-02-26","close":4195.0},{"date":"2021-03-02","close":4195.0},{"date":"2021-03-03","close":4195.0},{"date":"2021-03-04","close":4195.0},{"date":"2021-03-05","close":4195.0},{"date":"2021-03-08","close":4195.0},{"date":"2021-03-09","close":4195.0},{"date":"2021-03-10","close":4195.0},{"date":"2021-03-11","close":4195.0},{"date":"2021-03-12","close":4195.0},{"date":"2021-03-15","close":7930.0},{"date":"2021-03-16","close":7080.0},{"date":"2021-03-17","close":6700.0},{"date":"2021-03-18","close":6500.0},{"date":"2021-03-19","close":6690.0},{"date":"2021-03-22","close":6700.0},{"date":"2021-03-23","close":6200.0},{"date":"2021-03-24","close":6200.0},{"date":"2021-03-25","close":6200.0},{"date":"2021-03-26","close":6200.0},{"date":"2021-03-29","close":6200.0},{"date":"2021-03-30","close":6200.0},{"date":"2021-03-31","close":6200.0},{"date":"2021-04-01","close":6200.0},{"date":"2021-04-02","close":6200.0},{"date":"2021-04-05","close":6200.0},{"date":"2021-04-06","close":6200.0},{"date":"2021-04-07","close":6200.0},{"date":"2021-04-08","close":6200.0},{"date":"2021-04-09","close":6200.0},{"date":"2021-04-12","close":6200.0},{"date":"2021-04-13","close":6200.0},{"date":"2021-04-14","close":6200.0},{"date":"2021-04-15","close":6200.0},{"date":"2021-04-16","close":6200.0},{"date":"2021-04-19","close":6200.0},{"date":"2021-04-20","close":6200.0},{"date":"2021-04-21","close":6200.0},{"date":"2021-04-22","close":6200.0},{"date":"2021-04-23","close":6200.0},{"date":"2021-04-26","close":6200.0},{"date":"2021-04-27","close":6200.0},{"date":"2021-04-28","close":6200.0},{"date":"2021-04-29","close":6200.0},{"date":"2021-04-30","close":6200.0},{"date":"2021-05-03","close":6200.0},{"date":"2021-05-04","close":6200.0},{"date":"2021-05-06","close":6200.0},{"date":"2021-05-07","close":6200.0},{"date":"2021-05-10","close":6200.0},{"date":"2021-05-11","close":6200.0},{"date":"2021-05-12","close":6200.0},{"date":"2021-05-13","close":6200.0},{"date":"2021-05-14","close":6200.0},{"date":"2021-05-17","close":6200.0},{"date":"2021-05-18","close":6200.0},{"date":"2021-05-20","close":6200.0},{"date":"2021-05-21","close":6200.0},{"date":"2021-05-24","close":6200.0},{"date":"2021-05-25","close":6200.0},{"date":"2021-05-26","close":6200.0},{"date":"2021-05-27","close":6200.0},{"date":"2021-05-28","close":6200.0},{"date":"2021-05-31","close":6200.0},{"date":"2021-06-01","close":6200.0},{"date":"2021-06-02","close":6200.0},{"date":"2021-06-03","close":6200.0},{"date":"2021-06-04","close":6200.0},{"date":"2021-06-07","close":6200.0},{"date":"2021-06-08","close":6200.0},{"date":"2021-06-09","close":6200.0},{"date":"2021-06-10","close":6200.0},{"date":"2021-06-11","close":6200.0},{"date":"2021-06-14","close":6200.0},{"date":"2021-06-15","close":6200.0},{"date":"2021-06-16","close":6200.0},{"date":"2021-06-17","close":6200.0},{"date":"2021-06-18","close":6200.0},{"date":"2021-06-21","close":6200.0},{"date":"2021-06-22","close":6200.0},{"date":"2021-06-23","close":6200.0},{"date":"2021-06-24","close":6200.0},{"date":"2021-06-25","close":6200.0},{"date":"2021-06-28","close":6200.0},{"date":"2021-06-29","close":6200.0},{"date":"2021-06-30","close":6200.0},{"date":"2021-07-01","close":6200.0},{"date":"2021-07-02","close":6200.0},{"date":"2021-07-05","close":6200.0},{"date":"2021-07-06","close":6200.0},{"date":"2021-07-07","close":6200.0},{"date":"2021-07-08","close":6200.0},{"date":"2021-07-09","close":6200.0},{"date":"2021-07-12","close":6200.0},{"date":"2021-07-13","close":6200.0},{"date":"2021-07-14","close":6200.0},{"date":"2021-07-15","close":6200.0},{"date":"2021-07-16","close":6200.0},{"date":"2021-07-19","close":6200.0},{"date":"2021-07-20","close":6200.0},{"date":"2021-07-21","close":6200.0},{"date":"2021-07-22","close":6200.0},{"date":"2021-07-23","close":6200.0},{"date":"2021-07-26","close":6200.0},{"date":"2021-07-27","close":6200.0},{"date":"2021-07-28","close":6200.0},{"date":"2021-07-29","close":6200.0},{"date":"2021-07-30","close":6200.0},{"date":"2021-08-02","close":6200.0},{"date":"2021-08-03","close":6200.0},{"date":"2021-08-04","close":6200.0},{"date":"2021-08-05","close":6200.0},{"date":"2021-08-06","close":6200.0},{"date":"2021-08-09","close":6200.0},{"date":"2021-08-10","close":6200.0},{"date":"2021-08-11","close":6200.0},{"date":"2021-08-12","close":6200.0},{"date":"2021-08-13","close":6200.0},{"date":"2021-08-17","close":6200.0},{"date":"2021-08-18","close":6200.0},{"date":"2021-08-19","close":6200.0},{"date":"2021-08-20","close":6200.0},{"date":"2021-08-23","close":6200.0},{"date":"2021-08-24","close":6200.0},{"date":"2021-08-25","close":6200.0},{"date":"2021-08-26","close":6200.0},{"date":"2021-08-27","close":6200.0},{"date":"2021-08-30","close":6200.0},{"date":"2021-08-31","close":6200.0},{"date":"2021-09-01","close":6200.0},{"date":"2021-09-02","close":6200.0},{"date":"2021-09-03","close":6200.0},{"date":"2021-09-06","close":6200.0},{"date":"2021-09-07","close":6200.0},{"date":"2021-09-08","close":6200.0},{"date":"2021-09-09","close":6200.0},{"date":"2021-09-10","close":6200.0},{"date":"2021-09-13","close":6200.0},{"date":"2021-09-14","close":6200.0},{"date":"2021-09-15","close":6200.0},{"date":"2021-09-16","close":6200.0},{"date":"2021-09-17","close":6200.0},{"date":"2021-09-23","close":6200.0},{"date":"2021-09-24","close":6200.0},{"date":"2021-09-27","close":6200.0},{"date":"2021-09-28","close":6200.0},{"date":"2021-09-29","close":6200.0},{"date":"2021-09-30","close":6200.0},{"date":"2021-10-01","close":6200.0},{"date":"2021-10-05","close":6200.0},{"date":"2021-10-06","close":6200.0},{"date":"2021-10-07","close":6200.0},{"date":"2021-10-08","close":6200.0},{"date":"2021-10-12","close":6200.0},{"date":"2021-10-13","close":6200.0},{"date":"2021-10-14","close":6200.0},{"date":"2021-10-15","close":6200.0},{"date":"2021-10-18","close":6200.0},{"date":"2021-10-19","close":6200.0},{"date":"2021-10-20","close":6200.0},{"date":"2021-10-21","close":6200.0},{"date":"2021-10-22","close":6200.0},{"date":"2021-10-25","close":6200.0},{"date":"2021-10-26","close":6200.0},{"date":"2021-10-27","close":6200.0},{"date":"2021-10-28","close":6200.0},{"date":"2021-10-29","close":6200.0},{"date":"2021-11-01","close":6200.0},{"date":"2021-11-02","close":6200.0},{"date":"2021-11-03","close":6200.0},{"date":"2021-11-04","close":6200.0},{"date":"2021-11-05","close":6200.0},{"date":"2021-11-08","close":6200.0},{"date":"2021-11-09","close":6200.0},{"date":"2021-11-10","close":6200.0},{"date":"2021-11-11","close":6200.0},{"date":"2021-11-12","close":6200.0},{"date":"2021-11-15","close":6200.0},{"date":"2021-11-16","close":6200.0},{"date":"2021-11-17","close":6200.0},{"date":"2021-11-18","close":6200.0},{"date":"2021-11-19","close":6200.0},{"date":"2021-11-22","close":6200.0},{"date":"2021-11-23","close":6200.0},{"date":"2021-11-24","close":6200.0},{"date":"2021-11-25","close":6200.0},{"date":"2021-11-26","close":6200.0},{"date":"2021-11-29","close":6200.0},{"date":"2021-11-30","close":6200.0},{"date":"2021-12-01","close":6200.0},{"date":"2021-12-02","close":6200.0},{"date":"2021-12-03","close":6200.0},{"date":"2021-12-06","close":6200.0},{"date":"2021-12-07","close":6200.0},{"date":"2021-12-08","close":6200.0},{"date":"2021-12-09","close":6200.0},{"date":"2021-12-10","close":6200.0},{"date":"2021-12-13","close":6200.0},{"date":"2021-12-14","close":6200.0},{"date":"2021-12-15","close":6200.0},{"date":"2021-12-16","close":6200.0},{"date":"2021-12-17","close":6200.0},{"date":"2021-12-20","close":6200.0},{"date":"2021-12-21","close":6200.0},{"date":"2021-12-22","close":6200.0},{"date":"2021-12-23","close":6200.0},{"date":"2021-12-24","close":6200.0},{"date":"2021-12-27","close":6200.0},{"date":"2021-12-28","close":6200.0},{"date":"2021-12-29","close":6200.0},{"date":"2021-12-30","close":6200.0},{"date":"2022-01-03","close":6250.0},{"date":"2022-01-04","close":6200.0},{"date":"2022-01-05","close":6200.0},{"date":"2022-01-06","close":6200.0},{"date":"2022-01-07","close":6200.0},{"date":"2022-01-10","close":6200.0},{"date":"2022-01-11","close":6200.0},{"date":"2022-01-12","close":6200.0},{"date":"2022-01-13","close":6200.0},{"date":"2022-01-14","close":6200.0},{"date":"2022-01-17","close":6200.0},{"date":"2022-01-18","close":6200.0},{"date":"2022-01-19","close":6200.0},{"date":"2022-01-20","close":6200.0},{"date":"2022-01-21","close":6200.0},{"date":"2022-01-24","close":6200.0},{"date":"2022-01-25","close":6200.0},{"date":"2022-01-26","close":6200.0},{"date":"2022-01-27","close":6200.0},{"date":"2022-01-28","close":6200.0},{"date":"2022-02-03","close":6200.0},{"date":"2022-02-04","close":6200.0},{"date":"2022-02-07","close":6200.0},{"date":"2022-02-08","close":6200.0},{"date":"2022-02-09","close":6200.0},{"date":"2022-02-10","close":6200.0},{"date":"2022-02-11","close":6200.0},{"date":"2022-02-14","close":6200.0},{"date":"2022-02-15","close":6200.0},{"date":"2022-02-16","close":6200.0},{"date":"2022-02-17","close":6200.0},{"date":"2022-02-18","close":6200.0},{"date":"2022-02-21","close":6200.0},{"date":"2022-02-22","close":6200.0},{"date":"2022-02-23","close":6200.0},{"date":"2022-02-24","close":6200.0},{"date":"2022-02-25","close":6200.0},{"date":"2022-02-28","close":6200.0},{"date":"2022-03-02","close":6200.0},{"date":"2022-03-03","close":6200.0},{"date":"2022-03-04","close":6200.0},{"date":"2022-03-07","close":6200.0},{"date":"2022-03-08","close":6200.0},{"date":"2022-03-10","close":6200.0},{"date":"2022-03-11","close":6200.0},{"date":"2022-03-14","close":6200.0},{"date":"2022-03-15","close":6200.0},{"date":"2022-03-16","close":6200.0},{"date":"2022-03-17","close":6200.0},{"date":"2022-03-18","close":6200.0},{"date":"2022-03-21","close":6200.0},{"date":"2022-03-22","close":6200.0},{"date":"2022-03-23","close":6200.0},{"date":"2022-03-24","close":6200.0},{"date":"2022-03-25","close":6200.0},{"date":"2022-03-28","close":6200.0},{"date":"2022-03-29","close":6200.0},{"date":"2022-03-30","close":6200.0},{"date":"2022-03-31","close":6200.0},{"date":"2022-04-01","close":6200.0},{"date":"2022-04-04","close":6200.0},{"date":"2022-04-05","close":6200.0},{"date":"2022-04-06","close":6200.0},{"date":"2022-04-07","close":6200.0},{"date":"2022-04-08","close":6200.0},{"date":"2022-04-11","close":6200.0},{"date":"2022-04-12","close":6200.0},{"date":"2022-04-13","close":6200.0},{"date":"2022-04-14","close":6200.0},{"date":"2022-04-15","close":6200.0},{"date":"2022-04-18","close":6200.0},{"date":"2022-04-19","close":6200.0},{"date":"2022-04-20","close":6200.0},{"date":"2022-04-21","close":6200.0},{"date":"2022-04-22","close":6200.0},{"date":"2022-04-25","close":6200.0},{"date":"2022-04-26","close":6200.0},{"date":"2022-04-27","close":6200.0},{"date":"2022-04-28","close":6200.0},{"date":"2022-04-29","close":6200.0},{"date":"2022-05-02","close":6200.0},{"date":"2022-05-03","close":6200.0},{"date":"2022-05-04","close":6200.0},{"date":"2022-05-06","close":6200.0},{"date":"2022-05-09","close":6250.0},{"date":"2022-05-10","close":6200.0},{"date":"2022-05-11","close":6200.0},{"date":"2022-05-12","close":6200.0},{"date":"2022-05-13","close":6810.0},{"date":"2022-05-16","close":6300.0},{"date":"2022-05-17","close":5500.0},{"date":"2022-05-18","close":5160.0},{"date":"2022-05-19","close":5100.0},{"date":"2022-05-20","close":4995.0},{"date":"2022-05-23","close":4925.0},{"date":"2022-05-24","close":4830.0},{"date":"2022-05-25","close":4855.0},{"date":"2022-05-26","close":4870.0},{"date":"2022-05-27","close":4990.0},{"date":"2022-05-30","close":5180.0},{"date":"2022-05-31","close":5130.0},{"date":"2022-06-02","close":5080.0},{"date":"2022-06-03","close":5030.0},{"date":"2022-06-07","close":4960.0},{"date":"2022-06-08","close":4960.0},{"date":"2022-06-09","close":4930.0},{"date":"2022-06-10","close":4815.0},{"date":"2022-06-13","close":4440.0},{"date":"2022-06-14","close":4445.0},{"date":"2022-06-15","close":4445.0},{"date":"2022-06-16","close":4420.0},{"date":"2022-06-17","close":4430.0},{"date":"2022-06-20","close":4200.0},{"date":"2022-06-21","close":4220.0},{"date":"2022-06-22","close":4000.0},{"date":"2022-06-23","close":3720.0},{"date":"2022-06-24","close":3960.0},{"date":"2022-06-27","close":4180.0},{"date":"2022-06-28","close":4170.0},{"date":"2022-06-29","close":4120.0},{"date":"2022-06-30","close":3930.0},{"date":"2022-07-01","close":3820.0},{"date":"2022-07-04","close":3750.0},{"date":"2022-07-05","close":3930.0},{"date":"2022-07-06","close":3940.0},{"date":"2022-07-07","close":4020.0},{"date":"2022-07-08","close":4160.0},{"date":"2022-07-11","close":4085.0},{"date":"2022-07-12","close":4000.0},{"date":"2022-07-13","close":3970.0},{"date":"2022-07-14","close":3880.0},{"date":"2022-07-15","close":3835.0},{"date":"2022-07-18","close":3940.0},{"date":"2022-07-19","close":4040.0},{"date":"2022-07-20","close":4065.0},{"date":"2022-07-21","close":4100.0},{"date":"2022-07-22","close":4095.0},{"date":"2022-07-25","close":4085.0},{"date":"2022-07-26","close":4050.0},{"date":"2022-07-27","close":4055.0},{"date":"2022-07-28","close":4025.0},{"date":"2022-07-29","close":4065.0},{"date":"2022-08-01","close":4125.0},{"date":"2022-08-02","close":4120.0},{"date":"2022-08-03","close":4085.0},{"date":"2022-08-04","close":4075.0},{"date":"2022-08-05","close":4065.0},{"date":"2022-08-08","close":4010.0},{"date":"2022-08-09","close":4100.0},{"date":"2022-08-10","close":4040.0},{"date":"2022-08-11","close":4050.0},{"date":"2022-08-12","close":4050.0},{"date":"2022-08-16","close":4065.0},{"date":"2022-08-17","close":3405.0},{"date":"2022-08-18","close":4250.0},{"date":"2022-08-19","close":3980.0},{"date":"2022-08-22","close":3770.0},{"date":"2022-08-23","close":3810.0},{"date":"2022-08-24","close":3950.0},{"date":"2022-08-25","close":3950.0},{"date":"2022-08-26","close":3900.0},{"date":"2022-08-29","close":3860.0},{"date":"2022-08-30","close":3890.0},{"date":"2022-08-31","close":3875.0},{"date":"2022-09-01","close":3860.0},{"date":"2022-09-02","close":3790.0},{"date":"2022-09-05","close":3820.0},{"date":"2022-09-06","close":3860.0},{"date":"2022-09-07","close":3845.0},{"date":"2022-09-08","close":3880.0},{"date":"2022-09-13","close":3920.0},{"date":"2022-09-14","close":3830.0},{"date":"2022-09-15","close":3830.0},{"date":"2022-09-16","close":3755.0},{"date":"2022-09-19","close":3650.0},{"date":"2022-09-20","close":3740.0},{"date":"2022-09-21","close":3720.0},{"date":"2022-09-22","close":3615.0},{"date":"2022-09-23","close":3555.0},{"date":"2022-09-26","close":3360.0},{"date":"2022-09-27","close":3290.0},{"date":"2022-09-28","close":3100.0},{"date":"2022-09-29","close":3145.0},{"date":"2022-09-30","close":3125.0},{"date":"2022-10-04","close":3160.0},{"date":"2022-10-05","close":3070.0},{"date":"2022-10-06","close":3120.0},{"date":"2022-10-07","close":3120.0},{"date":"2022-10-11","close":2975.0},{"date":"2022-10-12","close":2985.0},{"date":"2022-10-13","close":2785.0},{"date":"2022-10-14","close":2870.0},{"date":"2022-10-17","close":2930.0},{"date":"2022-10-18","close":2935.0},{"date":"2022-10-19","close":2935.0},{"date":"2022-10-20","close":2960.0},{"date":"2022-10-21","close":2835.0},{"date":"2022-10-24","close":2860.0},{"date":"2022-10-25","close":2910.0},{"date":"2022-10-26","close":2875.0},{"date":"2022-10-27","close":2870.0},{"date":"2022-10-28","close":2885.0},{"date":"2022-10-31","close":2840.0},{"date":"2022-11-01","close":2945.0},{"date":"2022-11-02","close":3025.0},{"date":"2022-11-03","close":3010.0},{"date":"2022-11-04","close":2965.0},{"date":"2022-11-07","close":2970.0},{"date":"2022-11-08","close":2970.0},{"date":"2022-11-09","close":2955.0},{"date":"2022-11-10","close":2910.0},{"date":"2022-11-11","close":2965.0},{"date":"2022-11-14","close":3055.0},{"date":"2022-11-15","close":3050.0},{"date":"2022-11-16","close":3025.0},{"date":"2022-11-17","close":3040.0},{"date":"2022-11-18","close":3105.0},{"date":"2022-11-21","close":3180.0},{"date":"2022-11-22","close":3195.0},{"date":"2022-11-23","close":3285.0},{"date":"2022-11-24","close":3295.0},{"date":"2022-11-25","close":3250.0},{"date":"2022-11-28","close":3060.0},{"date":"2022-11-29","close":3080.0},{"date":"2022-11-30","close":3130.0},{"date":"2022-12-01","close":3155.0},{"date":"2022-12-02","close":3090.0},{"date":"2022-12-05","close":3185.0},{"date":"2022-12-06","close":3265.0},{"date":"2022-12-07","close":3200.0},{"date":"2022-12-08","close":3145.0},{"date":"2022-12-09","close":3190.0},{"date":"2022-12-12","close":3230.0},{"date":"2022-12-13","close":3175.0},{"date":"2022-12-14","close":3210.0},{"date":"2022-12-15","close":3430.0},{"date":"2022-12-16","close":3370.0},{"date":"2022-12-19","close":3325.0},{"date":"2022-12-20","close":3100.0},{"date":"2022-12-21","close":3100.0},{"date":"2022-12-22","close":3175.0},{"date":"2022-12-23","close":2990.0},{"date":"2022-12-26","close":2975.0},{"date":"2022-12-27","close":3050.0},{"date":"2022-12-28","close":3100.0},{"date":"2022-12-29","close":3035.0},{"date":"2023-01-02","close":2910.0},{"date":"2023-01-03","close":2970.0},{"date":"2023-01-04","close":3025.0},{"date":"2023-01-05","close":3030.0},{"date":"2023-01-06","close":3060.0},{"date":"2023-01-09","close":3085.0},{"date":"2023-01-10","close":3190.0},{"date":"2023-01-11","close":3200.0},{"date":"2023-01-12","close":3165.0},{"date":"2023-01-13","close":3185.0},{"date":"2023-01-16","close":3260.0},{"date":"2023-01-17","close":3200.0},{"date":"2023-01-18","close":3175.0},{"date":"2023-01-19","close":3105.0},{"date":"2023-01-20","close":3275.0},{"date":"2023-01-25","close":3235.0},{"date":"2023-01-26","close":3240.0},{"date":"2023-01-27","close":3250.0},{"date":"2023-01-30","close":3185.0},{"date":"2023-01-31","close":3300.0},{"date":"2023-02-01","close":3210.0},{"date":"2023-02-02","close":3215.0},{"date":"2023-02-03","close":3240.0},{"date":"2023-02-06","close":3240.0},{"date":"2023-02-07","close":3210.0},{"date":"2023-02-08","close":3180.0},{"date":"2023-02-09","close":3340.0},{"date":"2023-02-10","close":3255.0},{"date":"2023-02-13","close":3195.0},{"date":"2023-02-14","close":3140.0},{"date":"2023-02-15","close":2995.0},{"date":"2023-02-16","close":3065.0},{"date":"2023-02-17","close":3130.0},{"date":"2023-02-20","close":3115.0},{"date":"2023-02-21","close":3135.0},{"date":"2023-02-22","close":3060.0},{"date":"2023-02-23","close":3310.0},{"date":"2023-02-24","close":3170.0},{"date":"2023-02-27","close":3535.0},{"date":"2023-02-28","close":3885.0},{"date":"2023-03-02","close":4805.0},{"date":"2023-03-03","close":4865.0},{"date":"2023-03-06","close":4610.0},{"date":"2023-03-07","close":4335.0},{"date":"2023-03-08","close":4680.0},{"date":"2023-03-09","close":4500.0},{"date":"2023-03-10","close":4285.0},{"date":"2023-03-13","close":4145.0},{"date":"2023-03-14","close":3815.0},{"date":"2023-03-15","close":3890.0},{"date":"2023-03-16","close":3600.0},{"date":"2023-03-17","close":3870.0},{"date":"2023-03-20","close":3790.0},{"date":"2023-03-21","close":3730.0},{"date":"2023-03-22","close":3215.0},{"date":"2023-03-23","close":3215.0},{"date":"2023-03-24","close":3480.0},{"date":"2023-03-27","close":3510.0},{"date":"2023-03-28","close":3205.0},{"date":"2023-03-29","close":3140.0},{"date":"2023-03-30","close":3230.0},{"date":"2023-03-31","close":3205.0},{"date":"2023-04-03","close":3210.0},{"date":"2023-04-04","close":3315.0},{"date":"2023-04-05","close":3370.0},{"date":"2023-04-06","close":3300.0},{"date":"2023-04-07","close":3290.0},{"date":"2023-04-10","close":3240.0},{"date":"2023-04-11","close":3255.0},{"date":"2023-04-12","close":3210.0},{"date":"2023-04-13","close":3275.0},{"date":"2023-04-14","close":3330.0},{"date":"2023-04-17","close":3315.0},{"date":"2023-04-18","close":3385.0},{"date":"2023-04-19","close":3450.0},{"date":"2023-04-20","close":3355.0},{"date":"2023-04-21","close":3210.0},{"date":"2023-04-24","close":3100.0},{"date":"2023-04-25","close":3090.0},{"date":"2023-04-26","close":3075.0},{"date":"2023-04-27","close":3105.0},{"date":"2023-04-28","close":3105.0},{"date":"2023-05-02","close":3230.0},{"date":"2023-05-03","close":3245.0},{"date":"2023-05-04","close":3260.0},{"date":"2023-05-08","close":3215.0},{"date":"2023-05-09","close":3145.0},{"date":"2023-05-10","close":3240.0},{"date":"2023-05-11","close":3140.0},{"date":"2023-05-12","close":3100.0},{"date":"2023-05-15","close":3100.0},{"date":"2023-05-16","close":3045.0},{"date":"2023-05-17","close":3095.0},{"date":"2023-05-18","close":3130.0},{"date":"2023-05-19","close":3110.0},{"date":"2023-05-22","close":3200.0},{"date":"2023-05-23","close":3210.0},{"date":"2023-05-24","close":3200.0},{"date":"2023-05-25","close":3175.0},{"date":"2023-05-26","close":3145.0},{"date":"2023-05-30","close":3080.0},{"date":"2023-05-31","close":3085.0},{"date":"2023-06-01","close":3165.0},{"date":"2023-06-02","close":3220.0},{"date":"2023-06-05","close":3180.0},{"date":"2023-06-07","close":3180.0},{"date":"2023-06-08","close":3205.0},{"date":"2023-06-09","close":3220.0},{"date":"2023-06-12","close":3195.0},{"date":"2023-06-13","close":3215.0},{"date":"2023-06-14","close":3145.0},{"date":"2023-06-15","close":3085.0},{"date":"2023-06-16","close":3130.0},{"date":"2023-06-19","close":3135.0},{"date":"2023-06-20","close":3135.0},{"date":"2023-06-21","close":3145.0},{"date":"2023-06-22","close":3075.0},{"date":"2023-06-23","close":3105.0},{"date":"2023-06-26","close":3150.0},{"date":"2023-06-27","close":3160.0},{"date":"2023-06-28","close":3145.0},{"date":"2023-06-29","close":3150.0},{"date":"2023-06-30","close":3095.0},{"date":"2023-07-03","close":3085.0},{"date":"2023-07-04","close":3075.0},{"date":"2023-07-05","close":3090.0},{"date":"2023-07-06","close":3030.0},{"date":"2023-07-07","close":2960.0},{"date":"2023-07-10","close":2960.0},{"date":"2023-07-11","close":2920.0},{"date":"2023-07-12","close":2925.0},{"date":"2023-07-13","close":2930.0},{"date":"2023-07-14","close":2905.0},{"date":"2023-07-17","close":2865.0},{"date":"2023-07-18","close":2855.0},{"date":"2023-07-19","close":2870.0},{"date":"2023-07-20","close":2955.0},{"date":"2023-07-21","close":2865.0},{"date":"2023-07-24","close":2895.0},{"date":"2023-07-25","close":2860.0},{"date":"2023-07-26","close":2675.0},{"date":"2023-07-27","close":2700.0},{"date":"2023-07-28","close":2750.0},{"date":"2023-07-31","close":2715.0},{"date":"2023-08-01","close":2845.0},{"date":"2023-08-02","close":2850.0},{"date":"2023-08-03","close":2790.0},{"date":"2023-08-04","close":2790.0},{"date":"2023-08-07","close":2790.0},{"date":"2023-08-08","close":2770.0},{"date":"2023-08-09","close":2820.0},{"date":"2023-08-10","close":2940.0},{"date":"2023-08-11","close":2920.0},{"date":"2023-08-14","close":2900.0},{"date":"2023-08-16","close":2860.0},{"date":"2023-08-17","close":2995.0},{"date":"2023-08-18","close":3050.0},{"date":"2023-08-21","close":3010.0},{"date":"2023-08-22","close":3045.0},{"date":"2023-08-23","close":2980.0},{"date":"2023-08-24","close":3045.0},{"date":"2023-08-25","close":3085.0},{"date":"2023-08-28","close":3120.0},{"date":"2023-08-29","close":3095.0},{"date":"2023-08-30","close":3065.0},{"date":"2023-08-31","close":3120.0},{"date":"2023-09-01","close":3020.0},{"date":"2023-09-04","close":3055.0},{"date":"2023-09-05","close":3145.0},{"date":"2023-09-06","close":3115.0},{"date":"2023-09-07","close":3025.0},{"date":"2023-09-08","close":3025.0},{"date":"2023-09-11","close":3035.0},{"date":"2023-09-12","close":3015.0},{"date":"2023-09-13","close":3025.0},{"date":"2023-09-14","close":3120.0},{"date":"2023-09-15","close":3090.0},{"date":"2023-09-18","close":3075.0},{"date":"2023-09-19","close":3035.0},{"date":"2023-09-20","close":3035.0},{"date":"2023-09-21","close":3035.0},{"date":"2023-09-22","close":2970.0},{"date":"2023-09-25","close":2970.0},{"date":"2023-09-26","close":2965.0},{"date":"2023-09-27","close":2960.0},{"date":"2023-10-04","close":2925.0},{"date":"2023-10-05","close":2950.0},{"date":"2023-10-06","close":2955.0},{"date":"2023-10-10","close":2950.0},{"date":"2023-10-11","close":2950.0},{"date":"2023-10-12","close":3010.0},{"date":"2023-10-13","close":3000.0},{"date":"2023-10-16","close":2905.0},{"date":"2023-10-17","close":2985.0},{"date":"2023-10-18","close":2930.0},{"date":"2023-10-19","close":2815.0},{"date":"2023-10-20","close":2830.0},{"date":"2023-10-23","close":2785.0},{"date":"2023-10-24","close":2840.0},{"date":"2023-10-25","close":2840.0},{"date":"2023-10-26","close":2760.0},{"date":"2023-10-27","close":2830.0},{"date":"2023-10-30","close":2965.0},{"date":"2023-10-31","close":2945.0},{"date":"2023-11-01","close":2995.0},{"date":"2023-11-02","close":3005.0},{"date":"2023-11-03","close":3020.0},{"date":"2023-11-06","close":3020.0},{"date":"2023-11-07","close":3000.0},{"date":"2023-11-08","close":3030.0},{"date":"2023-11-09","close":2990.0},{"date":"2023-11-10","close":2885.0},{"date":"2023-11-13","close":2860.0},{"date":"2023-11-14","close":2835.0},{"date":"2023-11-15","close":2970.0},{"date":"2023-11-16","close":2920.0},{"date":"2023-11-17","close":2870.0},{"date":"2023-11-20","close":2950.0},{"date":"2023-11-21","close":2985.0},{"date":"2023-11-22","close":2980.0},{"date":"2023-11-23","close":2965.0},{"date":"2023-11-24","close":3040.0},{"date":"2023-11-27","close":3025.0},{"date":"2023-11-28","close":3015.0},{"date":"2023-11-29","close":3020.0},{"date":"2023-11-30","close":3030.0},{"date":"2023-12-01","close":3065.0},{"date":"2023-12-04","close":3125.0},{"date":"2023-12-05","close":3110.0},{"date":"2023-12-06","close":3120.0},{"date":"2023-12-07","close":3265.0},{"date":"2023-12-08","close":3200.0},{"date":"2023-12-11","close":3210.0},{"date":"2023-12-12","close":3200.0},{"date":"2023-12-13","close":3175.0},{"date":"2023-12-14","close":3160.0},{"date":"2023-12-15","close":3085.0},{"date":"2023-12-18","close":3135.0},{"date":"2023-12-19","close":3120.0},{"date":"2023-12-20","close":3175.0},{"date":"2023-12-21","close":3155.0},{"date":"2023-12-22","close":3155.0},{"date":"2023-12-26","close":3310.0},{"date":"2023-12-27","close":3200.0},{"date":"2023-12-28","close":3240.0},{"date":"2024-01-02","close":3150.0},{"date":"2024-01-03","close":3460.0},{"date":"2024-01-04","close":3410.0},{"date":"2024-01-05","close":3325.0},{"date":"2024-01-08","close":3360.0},{"date":"2024-01-09","close":3335.0},{"date":"2024-01-10","close":3430.0},{"date":"2024-01-11","close":3395.0},{"date":"2024-01-12","close":3300.0},{"date":"2024-01-15","close":3240.0},{"date":"2024-01-16","close":3235.0},{"date":"2024-01-17","close":3095.0},{"date":"2024-01-18","close":3150.0},{"date":"2024-01-19","close":3180.0},{"date":"2024-01-22","close":3180.0},{"date":"2024-01-23","close":3180.0},{"date":"2024-01-24","close":3145.0},{"date":"2024-01-25","close":3130.0},{"date":"2024-01-26","close":3105.0},{"date":"2024-01-29","close":3110.0},{"date":"2024-01-30","close":3125.0},{"date":"2024-01-31","close":3080.0},{"date":"2024-02-01","close":3095.0},{"date":"2024-02-02","close":3140.0},{"date":"2024-02-05","close":3090.0},{"date":"2024-02-06","close":3020.0},{"date":"2024-02-07","close":3040.0},{"date":"2024-02-08","close":2995.0},{"date":"2024-02-13","close":3020.0},{"date":"2024-02-14","close":2980.0},{"date":"2024-02-15","close":2970.0},{"date":"2024-02-16","close":2975.0},{"date":"2024-02-19","close":3020.0},{"date":"2024-02-20","close":2990.0},{"date":"2024-02-21","close":2955.0},{"date":"2024-02-22","close":2925.0},{"date":"2024-02-23","close":2945.0},{"date":"2024-02-26","close":2950.0},{"date":"2024-02-27","close":2895.0},{"date":"2024-02-28","close":2925.0},{"date":"2024-02-29","close":2990.0},{"date":"2024-03-04","close":2950.0},{"date":"2024-03-05","close":2880.0},{"date":"2024-03-06","close":2900.0},{"date":"2024-03-07","close":2870.0},{"date":"2024-03-08","close":2815.0},{"date":"2024-03-11","close":2810.0},{"date":"2024-03-12","close":2805.0},{"date":"2024-03-13","close":2800.0},{"date":"2024-03-14","close":2835.0},{"date":"2024-03-15","close":2815.0},{"date":"2024-03-18","close":2795.0},{"date":"2024-03-19","close":2845.0},{"date":"2024-03-20","close":2840.0},{"date":"2024-03-21","close":3690.0},{"date":"2024-03-22","close":3330.0},{"date":"2024-03-25","close":3145.0},{"date":"2024-03-26","close":3200.0},{"date":"2024-03-27","close":3120.0},{"date":"2024-03-28","close":3080.0},{"date":"2024-03-29","close":3080.0},{"date":"2024-04-01","close":3150.0},{"date":"2024-04-02","close":3105.0},{"date":"2024-04-03","close":3140.0},{"date":"2024-04-04","close":3180.0},{"date":"2024-04-05","close":3140.0},{"date":"2024-04-08","close":3115.0},{"date":"2024-04-09","close":3200.0},{"date":"2024-04-11","close":3240.0},{"date":"2024-04-12","close":3205.0},{"date":"2024-04-15","close":3170.0},{"date":"2024-04-16","close":3250.0},{"date":"2024-04-17","close":3295.0},{"date":"2024-04-18","close":3270.0},{"date":"2024-04-19","close":3170.0},{"date":"2024-04-22","close":3105.0},{"date":"2024-04-23","close":3180.0},{"date":"2024-04-24","close":3240.0},{"date":"2024-04-25","close":3270.0},{"date":"2024-04-26","close":3290.0},{"date":"2024-04-29","close":3320.0},{"date":"2024-04-30","close":3385.0},{"date":"2024-05-02","close":3375.0},{"date":"2024-05-03","close":3265.0},{"date":"2024-05-07","close":3290.0},{"date":"2024-05-08","close":3310.0},{"date":"2024-05-09","close":3295.0},{"date":"2024-05-10","close":3330.0},{"date":"2024-05-13","close":3435.0},{"date":"2024-05-14","close":3435.0},{"date":"2024-05-16","close":3420.0},{"date":"2024-05-17","close":3255.0},{"date":"2024-05-20","close":3325.0},{"date":"2024-05-21","close":3225.0},{"date":"2024-05-22","close":3225.0},{"date":"2024-05-23","close":3200.0},{"date":"2024-05-24","close":3225.0},{"date":"2024-05-27","close":3255.0},{"date":"2024-05-28","close":3225.0},{"date":"2024-05-29","close":3235.0},{"date":"2024-05-30","close":3155.0},{"date":"2024-05-31","close":3250.0},{"date":"2024-06-03","close":3200.0},{"date":"2024-06-04","close":3200.0},{"date":"2024-06-05","close":3130.0},{"date":"2024-06-07","close":3110.0},{"date":"2024-06-10","close":3110.0},{"date":"2024-06-11","close":3065.0},{"date":"2024-06-12","close":3065.0},{"date":"2024-06-13","close":3125.0},{"date":"2024-06-14","close":3180.0},{"date":"2024-06-17","close":3130.0},{"date":"2024-06-18","close":3110.0},{"date":"2024-06-19","close":3070.0},{"date":"2024-06-20","close":3075.0},{"date":"2024-06-21","close":2990.0},{"date":"2024-06-24","close":2890.0},{"date":"2024-06-25","close":2925.0},{"date":"2024-06-26","close":2895.0},{"date":"2024-06-27","close":2795.0},{"date":"2024-06-28","close":2880.0},{"date":"2024-07-01","close":2855.0},{"date":"2024-07-02","close":2785.0},{"date":"2024-07-03","close":2750.0},{"date":"2024-07-04","close":2695.0},{"date":"2024-07-05","close":2735.0},{"date":"2024-07-08","close":2780.0},{"date":"2024-07-09","close":2775.0},{"date":"2024-07-10","close":2855.0},{"date":"2024-07-11","close":2855.0},{"date":"2024-07-12","close":2850.0},{"date":"2024-07-15","close":2800.0},{"date":"2024-07-16","close":2795.0},{"date":"2024-07-17","close":2790.0},{"date":"2024-07-18","close":2705.0},{"date":"2024-07-19","close":2725.0},{"date":"2024-07-22","close":2720.0},{"date":"2024-07-23","close":2655.0},{"date":"2024-07-24","close":2680.0},{"date":"2024-07-25","close":2660.0},{"date":"2024-07-26","close":2685.0},{"date":"2024-07-29","close":2715.0},{"date":"2024-07-30","close":2700.0},{"date":"2024-07-31","close":2705.0},{"date":"2024-08-01","close":2750.0},{"date":"2024-08-02","close":2645.0},{"date":"2024-08-05","close":2400.0},{"date":"2024-08-06","close":2345.0},{"date":"2024-08-07","close":2380.0},{"date":"2024-08-08","close":2420.0},{"date":"2024-08-09","close":2480.0},{"date":"2024-08-12","close":2500.0},{"date":"2024-08-13","close":2400.0},{"date":"2024-08-14","close":2480.0},{"date":"2024-08-16","close":2505.0},{"date":"2024-08-19","close":2490.0},{"date":"2024-08-20","close":2465.0},{"date":"2024-08-21","close":2405.0},{"date":"2024-08-22","close":2420.0},{"date":"2024-08-23","close":2420.0},{"date":"2024-08-26","close":2350.0},{"date":"2024-08-27","close":2360.0},{"date":"2024-08-28","close":2465.0},{"date":"2024-08-29","close":2320.0},{"date":"2024-08-30","close":2330.0},{"date":"2024-09-02","close":2275.0},{"date":"2024-09-03","close":2275.0},{"date":"2024-09-04","close":2180.0},{"date":"2024-09-05","close":2195.0},{"date":"2024-09-06","close":2145.0},{"date":"2024-09-09","close":2125.0},{"date":"2024-09-10","close":2115.0},{"date":"2024-09-11","close":2165.0},{"date":"2024-09-12","close":2165.0},{"date":"2024-09-13","close":2160.0},{"date":"2024-09-19","close":2170.0},{"date":"2024-09-20","close":2185.0},{"date":"2024-09-23","close":2240.0},{"date":"2024-09-24","close":2215.0},{"date":"2024-09-25","close":2300.0},{"date":"2024-09-26","close":2290.0},{"date":"2024-09-27","close":2320.0},{"date":"2024-09-30","close":2290.0},{"date":"2024-10-02","close":2265.0},{"date":"2024-10-04","close":2225.0},{"date":"2024-10-07","close":2265.0},{"date":"2024-10-08","close":2260.0},{"date":"2024-10-10","close":2205.0},{"date":"2024-10-11","close":2215.0},{"date":"2024-10-14","close":2215.0},{"date":"2024-10-15","close":2240.0},{"date":"2024-10-16","close":2255.0},{"date":"2024-10-17","close":2245.0},{"date":"2024-10-18","close":2250.0},{"date":"2024-10-21","close":2265.0},{"date":"2024-10-22","close":2170.0},{"date":"2024-10-23","close":2295.0},{"date":"2024-10-24","close":2215.0},{"date":"2024-10-25","close":2215.0},{"date":"2024-10-28","close":2165.0},{"date":"2024-10-29","close":2225.0},{"date":"2024-10-30","close":2185.0},{"date":"2024-10-31","close":2185.0},{"date":"2024-11-01","close":2155.0},{"date":"2024-11-04","close":2150.0},{"date":"2024-11-05","close":2170.0},{"date":"2024-11-06","close":2150.0},{"date":"2024-11-07","close":2095.0},{"date":"2024-11-08","close":2070.0},{"date":"2024-11-11","close":1984.0},{"date":"2024-11-12","close":1950.0},{"date":"2024-11-13","close":1945.0},{"date":"2024-11-14","close":1994.0},{"date":"2024-11-15","close":1993.0},{"date":"2024-11-18","close":2030.0},{"date":"2024-11-19","close":2015.0},{"date":"2024-11-20","close":1990.0},{"date":"2024-11-21","close":2025.0},{"date":"2024-11-22","close":1991.0},{"date":"2024-11-25","close":1967.0},{"date":"2024-11-26","close":1959.0},{"date":"2024-11-27","close":1942.0},{"date":"2024-11-28","close":1945.0},{"date":"2024-11-29","close":1954.0},{"date":"2024-12-02","close":1875.0},{"date":"2024-12-03","close":1913.0},{"date":"2024-12-04","close":1897.0},{"date":"2024-12-05","close":1922.0},{"date":"2024-12-06","close":1965.0},{"date":"2024-12-09","close":1907.0},{"date":"2024-12-10","close":2215.0},{"date":"2024-12-11","close":2875.0},{"date":"2024-12-12","close":3190.0},{"date":"2024-12-13","close":3230.0},{"date":"2024-12-16","close":3070.0},{"date":"2024-12-17","close":2825.0},{"date":"2024-12-18","close":2845.0},{"date":"2024-12-19","close":2805.0},{"date":"2024-12-20","close":2690.0},{"date":"2024-12-23","close":2740.0},{"date":"2024-12-24","close":2710.0},{"date":"2024-12-26","close":2695.0},{"date":"2024-12-27","close":2625.0},{"date":"2024-12-30","close":2605.0},{"date":"2025-01-02","close":2835.0},{"date":"2025-01-03","close":2800.0},{"date":"2025-01-06","close":2730.0},{"date":"2025-01-07","close":2790.0},{"date":"2025-01-08","close":2870.0},{"date":"2025-01-09","close":2900.0},{"date":"2025-01-10","close":2910.0},{"date":"2025-01-13","close":2780.0},{"date":"2025-01-14","close":2870.0},{"date":"2025-01-15","close":2730.0},{"date":"2025-01-16","close":2730.0},{"date":"2025-01-17","close":2900.0},{"date":"2025-01-20","close":2800.0},{"date":"2025-01-21","close":2925.0},{"date":"2025-01-22","close":3035.0},{"date":"2025-01-23","close":3000.0},{"date":"2025-01-24","close":3000.0},{"date":"2025-01-31","close":2940.0},{"date":"2025-02-03","close":2750.0},{"date":"2025-02-04","close":2905.0},{"date":"2025-02-05","close":2850.0},{"date":"2025-02-06","close":2770.0},{"date":"2025-02-07","close":2750.0},{"date":"2025-02-10","close":2740.0},{"date":"2025-02-11","close":2720.0},{"date":"2025-02-12","close":2795.0},{"date":"2025-02-13","close":2915.0},{"date":"2025-02-14","close":2920.0},{"date":"2025-02-17","close":2970.0},{"date":"2025-02-18","close":2970.0},{"date":"2025-02-19","close":3025.0},{"date":"2025-02-20","close":3125.0},{"date":"2025-02-21","close":3125.0},{"date":"2025-02-24","close":3250.0},{"date":"2025-02-25","close":3280.0},{"date":"2025-02-26","close":2620.0},{"date":"2025-02-27","close":2285.0},{"date":"2025-02-28","close":2345.0},{"date":"2025-03-04","close":2270.0},{"date":"2025-03-05","close":2315.0},{"date":"2025-03-06","close":2295.0},{"date":"2025-03-07","close":2315.0},{"date":"2025-03-10","close":2285.0},{"date":"2025-03-11","close":2290.0},{"date":"2025-03-12","close":2360.0},{"date":"2025-03-13","close":2280.0},{"date":"2025-03-14","close":2400.0},{"date":"2025-03-17","close":2430.0},{"date":"2025-03-18","close":2395.0},{"date":"2025-03-19","close":2305.0},{"date":"2025-03-20","close":2250.0},{"date":"2025-03-21","close":2325.0},{"date":"2025-03-24","close":2320.0},{"date":"2025-03-25","close":2275.0},{"date":"2025-03-26","close":2275.0},{"date":"2025-03-27","close":2410.0},{"date":"2025-03-28","close":2435.0},{"date":"2025-03-31","close":2285.0},{"date":"2025-04-01","close":2580.0},{"date":"2025-04-02","close":2665.0},{"date":"2025-04-03","close":2695.0},{"date":"2025-04-04","close":2990.0},{"date":"2025-04-07","close":3210.0},{"date":"2025-04-08","close":3130.0},{"date":"2025-04-09","close":3000.0},{"date":"2025-04-10","close":3135.0},{"date":"2025-04-11","close":2935.0},{"date":"2025-04-14","close":2910.0},{"date":"2025-04-15","close":2840.0},{"date":"2025-04-16","close":2830.0},{"date":"2025-04-17","close":2935.0},{"date":"2025-04-18","close":2945.0},{"date":"2025-04-21","close":2875.0},{"date":"2025-04-22","close":2970.0},{"date":"2025-04-23","close":2800.0},{"date":"2025-04-24","close":2720.0},{"date":"2025-04-25","close":2685.0},{"date":"2025-04-28","close":2445.0},{"date":"2025-04-29","close":2570.0},{"date":"2025-04-30","close":2615.0},{"date":"2025-05-02","close":2480.0},{"date":"2025-05-07","close":2485.0},{"date":"2025-05-08","close":2400.0},{"date":"2025-05-09","close":2420.0},{"date":"2025-05-12","close":2500.0},{"date":"2025-05-13","close":2400.0},{"date":"2025-05-14","close":2410.0},{"date":"2025-05-15","close":2395.0},{"date":"2025-05-16","close":2380.0},{"date":"2025-05-19","close":2240.0},{"date":"2025-05-20","close":2295.0},{"date":"2025-05-21","close":2280.0},{"date":"2025-05-22","close":2280.0},{"date":"2025-05-23","close":2230.0},{"date":"2025-05-26","close":2065.0},{"date":"2025-05-27","close":2040.0},{"date":"2025-05-28","close":2100.0},{"date":"2025-05-29","close":2135.0},{"date":"2025-05-30","close":2050.0},{"date":"2025-06-02","close":2080.0},{"date":"2025-06-04","close":2120.0},{"date":"2025-06-05","close":2200.0},{"date":"2025-06-09","close":2240.0},{"date":"2025-06-10","close":2230.0},{"date":"2025-06-11","close":2155.0},{"date":"2025-06-12","close":2230.0},{"date":"2025-06-13","close":2160.0},{"date":"2025-06-16","close":2170.0},{"date":"2025-06-17","close":2170.0},{"date":"2025-06-18","close":2160.0},{"date":"2025-06-19","close":2115.0},{"date":"2025-06-20","close":2150.0},{"date":"2025-06-23","close":2090.0},{"date":"2025-06-24","close":2130.0},{"date":"2025-06-25","close":2130.0},{"date":"2025-06-26","close":2155.0},{"date":"2025-06-27","close":2165.0},{"date":"2025-06-30","close":2205.0},{"date":"2025-07-01","close":2200.0},{"date":"2025-07-02","close":2140.0},{"date":"2025-07-03","close":2170.0},{"date":"2025-07-04","close":2160.0},{"date":"2025-07-07","close":2160.0},{"date":"2025-07-08","close":2180.0},{"date":"2025-07-09","close":2195.0},{"date":"2025-07-10","close":2175.0},{"date":"2025-07-11","close":2185.0},{"date":"2025-07-14","close":2190.0},{"date":"2025-07-15","close":2195.0},{"date":"2025-07-16","close":2175.0},{"date":"2025-07-17","close":2165.0},{"date":"2025-07-18","close":2195.0},{"date":"2025-07-21","close":2155.0},{"date":"2025-07-22","close":2125.0},{"date":"2025-07-23","close":2100.0},{"date":"2025-07-24","close":2115.0},{"date":"2025-07-25","close":2120.0},{"date":"2025-07-28","close":2095.0},{"date":"2025-07-29","close":2030.0},{"date":"2025-07-30","close":2070.0},{"date":"2025-07-31","close":2075.0},{"date":"2025-08-01","close":2010.0},{"date":"2025-08-04","close":2015.0},{"date":"2025-08-05","close":2005.0},{"date":"2025-08-06","close":2045.0},{"date":"2025-08-07","close":2060.0},{"date":"2025-08-08","close":2040.0},{"date":"2025-08-11","close":2000.0},{"date":"2025-08-12","close":2025.0},{"date":"2025-08-13","close":2030.0},{"date":"2025-08-14","close":2015.0},{"date":"2025-08-18","close":2010.0},{"date":"2025-08-19","close":2015.0},{"date":"2025-08-20","close":2050.0},{"date":"2025-08-21","close":2110.0},{"date":"2025-08-22","close":2155.0},{"date":"2025-08-25","close":2105.0},{"date":"2025-08-26","close":2030.0},{"date":"2025-08-27","close":2050.0},{"date":"2025-08-28","close":2045.0},{"date":"2025-08-29","close":2035.0},{"date":"2025-09-01","close":1998.0},{"date":"2025-09-02","close":2120.0},{"date":"2025-09-03","close":2045.0},{"date":"2025-09-04","close":2055.0},{"date":"2025-09-05","close":2050.0},{"date":"2025-09-08","close":2045.0},{"date":"2025-09-09","close":2030.0},{"date":"2025-09-10","close":2040.0},{"date":"2025-09-11","close":2030.0},{"date":"2025-09-12","close":2015.0},{"date":"2025-09-15","close":2015.0},{"date":"2025-09-16","close":2040.0},{"date":"2025-09-17","close":2010.0},{"date":"2025-09-18","close":2060.0},{"date":"2025-09-19","close":2035.0},{"date":"2025-09-22","close":2005.0},{"date":"2025-09-23","close":2010.0},{"date":"2025-09-24","close":2030.0},{"date":"2025-09-25","close":2025.0},{"date":"2025-09-26","close":2010.0},{"date":"2025-09-29","close":2025.0},{"date":"2025-09-30","close":1986.0},{"date":"2025-10-01","close":2010.0},{"date":"2025-10-02","close":1998.0},{"date":"2025-10-10","close":1982.0},{"date":"2025-10-13","close":1984.0},{"date":"2025-10-14","close":1985.0},{"date":"2025-10-15","close":2020.0},{"date":"2025-10-16","close":2000.0},{"date":"2025-10-17","close":1972.0},{"date":"2025-10-20","close":1958.0},{"date":"2025-10-21","close":1942.0},{"date":"2025-10-22","close":1943.0},{"date":"2025-10-23","close":1950.0},{"date":"2025-10-24","close":1941.0},{"date":"2025-10-27","close":1938.0},{"date":"2025-10-28","close":1968.0},{"date":"2025-10-29","close":1933.0},{"date":"2025-10-30","close":1909.0},{"date":"2025-10-31","close":1969.0},{"date":"2025-11-03","close":1999.0},{"date":"2025-11-04","close":1907.0},{"date":"2025-11-05","close":1851.0},{"date":"2025-11-06","close":1795.0},{"date":"2025-11-07","close":1792.0},{"date":"2025-11-10","close":1821.0},{"date":"2025-11-11","close":1824.0},{"date":"2025-11-12","close":1886.0},{"date":"2025-11-13","close":1856.0},{"date":"2025-11-14","close":1856.0},{"date":"2025-11-17","close":1843.0},{"date":"2025-11-18","close":1744.0},{"date":"2025-11-19","close":1710.0},{"date":"2025-11-20","close":1713.0},{"date":"2025-11-21","close":1713.0},{"date":"2025-11-24","close":1665.0},{"date":"2025-11-25","close":1700.0},{"date":"2025-11-26","close":1718.0},{"date":"2025-11-27","close":1708.0},{"date":"2025-11-28","close":1725.0},{"date":"2025-12-01","close":1722.0},{"date":"2025-12-02","close":1730.0},{"date":"2025-12-03","close":1780.0},{"date":"2025-12-04","close":1710.0},{"date":"2025-12-05","close":1751.0},{"date":"2025-12-08","close":1771.0},{"date":"2025-12-09","close":1829.0},{"date":"2025-12-10","close":1834.0},{"date":"2025-12-11","close":1842.0},{"date":"2025-12-12","close":1834.0},{"date":"2025-12-15","close":1852.0},{"date":"2025-12-16","close":1851.0},{"date":"2025-12-17","close":1875.0},{"date":"2025-12-18","close":1898.0},{"date":"2025-12-19","close":1891.0},{"date":"2025-12-22","close":1849.0},{"date":"2025-12-23","close":1813.0},{"date":"2025-12-24","close":1812.0},{"date":"2025-12-26","close":1800.0},{"date":"2025-12-29","close":1785.0},{"date":"2025-12-30","close":1785.0},{"date":"2026-01-02","close":1780.0},{"date":"2026-01-05","close":1780.0},{"date":"2026-01-06","close":1728.0},{"date":"2026-01-07","close":1727.0},{"date":"2026-01-08","close":1727.0},{"date":"2026-01-09","close":1709.0},{"date":"2026-01-12","close":1710.0},{"date":"2026-01-13","close":1710.0},{"date":"2026-01-14","close":1715.0},{"date":"2026-01-15","close":1716.0},{"date":"2026-01-16","close":1708.0},{"date":"2026-01-19","close":1710.0},{"date":"2026-01-20","close":1720.0},{"date":"2026-01-21","close":1725.0},{"date":"2026-01-22","close":1696.0},{"date":"2026-01-23","close":1696.0},{"date":"2026-01-26","close":1708.0},{"date":"2026-01-27","close":1710.0},{"date":"2026-01-28","close":1710.0},{"date":"2026-01-29","close":1702.0},{"date":"2026-01-30","close":1685.0},{"date":"2026-02-02","close":1666.0},{"date":"2026-02-03","close":1665.0},{"date":"2026-02-04","close":1660.0},{"date":"2026-02-05","close":1652.0},{"date":"2026-02-06","close":1620.0},{"date":"2026-02-09","close":1625.0},{"date":"2026-02-10","close":1636.0},{"date":"2026-02-11","close":1790.0},{"date":"2026-02-12","close":1730.0},{"date":"2026-02-13","close":1699.0},{"date":"2026-02-19","close":1644.0},{"date":"2026-02-20","close":1683.0},{"date":"2026-02-23","close":1670.0},{"date":"2026-02-24","close":1690.0},{"date":"2026-02-25","close":1720.0},{"date":"2026-02-26","close":1686.0},{"date":"2026-02-27","close":1687.0},{"date":"2026-03-03","close":1671.0},{"date":"2026-03-04","close":1525.0},{"date":"2026-03-05","close":1586.0},{"date":"2026-03-06","close":1660.0},{"date":"2026-03-09","close":1667.0},{"date":"2026-03-10","close":1673.0},{"date":"2026-03-11","close":1683.0},{"date":"2026-03-12","close":1641.0},{"date":"2026-03-13","close":1645.0},{"date":"2026-03-16","close":1687.0},{"date":"2026-03-17","close":1686.0},{"date":"2026-03-18","close":1702.0},{"date":"2026-03-19","close":1681.0},{"date":"2026-03-20","close":1700.0},{"date":"2026-03-23","close":1669.0},{"date":"2026-03-24","close":1620.0},{"date":"2026-03-25","close":1716.0},{"date":"2026-03-26","close":1720.0},{"date":"2026-03-27","close":1656.0},{"date":"2026-03-30","close":1674.0},{"date":"2026-03-31","close":1671.0},{"date":"2026-04-01","close":1682.0},{"date":"2026-04-02","close":1601.0},{"date":"2026-04-03","close":1653.0},{"date":"2026-04-06","close":1662.0},{"date":"2026-04-07","close":1665.0},{"date":"2026-04-08","close":1642.0},{"date":"2026-04-09","close":1626.0},{"date":"2026-04-10","close":1679.0},{"date":"2026-04-13","close":1703.0},{"date":"2026-04-14","close":1739.0},{"date":"2026-04-15","close":1771.0},{"date":"2026-04-16","close":1770.0},{"date":"2026-04-17","close":1772.0},{"date":"2026-04-20","close":1774.0},{"date":"2026-04-21","close":1778.0},{"date":"2026-04-22","close":1729.0},{"date":"2026-04-23","close":1711.0},{"date":"2026-04-24","close":1754.0},{"date":"2026-04-27","close":1737.0},{"date":"2026-04-28","close":1795.0},{"date":"2026-04-29","close":1794.0},{"date":"2026-04-30","close":1768.0},{"date":"2026-05-04","close":1800.0},{"date":"2026-05-06","close":1730.0},{"date":"2026-05-07","close":1725.0},{"date":"2026-05-08","close":1724.0},{"date":"2026-05-11","close":1690.0},{"date":"2026-05-12","close":1681.0},{"date":"2026-05-13","close":1640.0},{"date":"2026-05-14","close":1600.0},{"date":"2026-05-15","close":1599.0},{"date":"2026-05-18","close":1625.0},{"date":"2026-05-19","close":1601.0},{"date":"2026-05-20","close":1579.0},{"date":"2026-05-21","close":1596.0},{"date":"2026-05-22","close":1588.0},{"date":"2026-05-26","close":1589.0},{"date":"2026-05-27","close":1613.0},{"date":"2026-05-28","close":1530.0},{"date":"2026-05-29","close":1471.0},{"date":"2026-06-01","close":1474.0},{"date":"2026-06-02","close":1415.0},{"date":"2026-06-04","close":1434.0},{"date":"2026-06-05","close":1392.0},{"date":"2026-06-08","close":1358.0},{"date":"2026-06-09","close":1469.0},{"date":"2026-06-10","close":1492.0},{"date":"2026-06-11","close":1540.0},{"date":"2026-06-12","close":1588.0},{"date":"2026-06-15","close":1617.0},{"date":"2026-06-16","close":1654.0},{"date":"2026-06-17","close":1680.0},{"date":"2026-06-18","close":1685.0},{"date":"2026-06-19","close":1684.0},{"date":"2026-06-22","close":1684.0},{"date":"2026-06-23","close":1623.0},{"date":"2026-06-24","close":1626.0},{"date":"2026-06-25","close":1627.0},{"date":"2026-06-26","close":1612.0},{"date":"2026-06-29","close":1561.0},{"date":"2026-06-30","close":1697.0},{"date":"2026-07-01","close":1693.0},{"date":"2026-07-02","close":1699.0},{"date":"2026-07-03","close":1726.0},{"date":"2026-07-06","close":1726.0},{"date":"2026-07-07","close":1738.0},{"date":"2026-07-08","close":1741.0},{"date":"2026-07-09","close":1735.0},{"date":"2026-07-10","close":1741.0},{"date":"2026-07-13","close":1744.0},{"date":"2026-07-14","close":1748.0},{"date":"2026-07-15","close":1788.0},{"date":"2026-07-16","close":1790.0},{"date":"2026-07-20","close":1805.0},{"date":"2026-07-21","close":1889.0},{"date":"2026-07-22","close":1873.0},{"date":"2026-07-23","close":1888.0},{"date":"2026-07-24","close":1874.0},{"date":"2026-07-27","close":1881.0},{"date":"2026-07-28","close":1863.0},{"date":"2026-07-29","close":1851.0},{"date":"2026-07-30","close":1848.0},{"date":"2026-07-31","close":1872.0},{"date":"2026-08-03","close":1894.0},{"date":"2026-08-04","close":1899.0},{"date":"2026-08-05","close":1873.0},{"date":"2026-08-06","close":1893.0},{"date":"2026-08-07","close":1894.0},{"date":"2026-08-10","close":1895.0},{"date":"2026-08-11","close":1899.0},{"date":"2026-08-12","close":1899.0},{"date":"2026-08-13","close":1886.0},{"date":"2026-08-14","close":1835.0},{"date":"2026-08-18","close":1763.0},{"date":"2026-08-19","close":1705.0},{"date":"2026-08-20","close":1723.0},{"date":"2026-08-21","close":1724.0},{"date":"2026-08-24","close":1735.0},{"date":"2026-08-25","close":1715.0},{"date":"2026-08-26","close":1722.0},{"date":"2026-08-27","close":1720.0},{"date":"2026-08-28","close":1660.0},{"date":"2026-08-31","close":1700.0},{"date":"2026-09-01","close":1685.0},{"date":"2026-09-02","close":1671.0},{"date":"2026-09-03","close":1660.0},{"date":"2026-09-04","close":1650.0},{"date":"2026-09-07","close":1644.0},{"date":"2026-09-08","close":1647.0},{"date":"2026-09-09","close":1610.0},{"date":"2026-09-10","close":1650.0},{"date":"2026-09-11","close":1658.0},{"date":"2026-09-14","close":1685.0},{"date":"2026-09-15","close":1690.0},{"date":"2026-09-16","close":1700.0},{"date":"2026-09-17","close":1705.0},{"date":"2026-09-18","close":1576.0},{"date":"2026-09-21","close":1580.0},{"date":"2026-09-22","close":1520.0},{"date":"2026-09-23","close":1567.0},{"date":"2026-09-28","close":1600.0},{"date":"2026-09-29","close":1604.0},{"date":"2026-09-30","close":1518.0},{"date":"2026-10-01","close":1574.0},{"date":"2026-10-02","close":1598.0},{"date":"2026-10-06","close":1536.0},{"date":"2026-10-07","close":1559.0},{"date":"2026-10-08","close":1556.0},{"date":"2026-10-12","close":1717.0},{"date":"2026-10-13","close":1712.0},{"date":"2026-10-14","close":1742.0},{"date":"2026-10-15","close":1615.0},{"date":"2026-10-16","close":1695.0},{"date":"2026-10-19","close":1680.0},{"date":"2026-10-20","close":1680.0},{"date":"2026-10-21","close":1654.0},{"date":"2026-10-22","close":1649.0},{"date":"2026-10-23","close":1615.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":1196.0,"foreign_net":-1196.0,"institution_net":0.0},{"date":"2026-10-21","retail_net":2649.0,"foreign_net":-2649.0,"institution_net":0.0},{"date":"2026-10-20","retail_net":755.0,"foreign_net":-755.0,"institution_net":0.0},{"date":"2026-10-19","retail_net":-2676.0,"foreign_net":2676.0,"institution_net":0.0},{"date":"2026-10-16","retail_net":1477.0,"foreign_net":-914.0,"institution_net":-563.0},{"date":"2026-10-15","retail_net":1839.0,"foreign_net":-1839.0,"institution_net":0.0},{"date":"2026-10-14","retail_net":4283.0,"foreign_net":-4846.0,"institution_net":563.0},{"date":"2026-10-13","retail_net":526.0,"foreign_net":-526.0,"institution_net":0.0},{"date":"2026-10-12","retail_net":-24109.0,"foreign_net":24109.0,"institution_net":0.0},{"date":"2026-10-08","retail_net":-5115.0,"foreign_net":5115.0,"institution_net":0.0},{"date":"2026-10-07","retail_net":15292.0,"foreign_net":-15292.0,"institution_net":0.0},{"date":"2026-10-06","retail_net":-20226.0,"foreign_net":20226.0,"institution_net":0.0},{"date":"2026-10-02","retail_net":212.0,"foreign_net":-212.0,"institution_net":0.0},{"date":"2026-10-01","retail_net":-3320.0,"foreign_net":3320.0,"institution_net":0.0},{"date":"2026-09-30","retail_net":2978.0,"foreign_net":-2978.0,"institution_net":0.0},{"date":"2026-09-29","retail_net":-26.0,"foreign_net":26.0,"institution_net":0.0},{"date":"2026-09-28","retail_net":22003.0,"foreign_net":-21046.0,"institution_net":-957.0},{"date":"2026-09-23","retail_net":-52.0,"foreign_net":52.0,"institution_net":0.0},{"date":"2026-09-22","retail_net":2710.0,"foreign_net":-1847.0,"institution_net":-863.0},{"date":"2026-09-21","retail_net":21793.0,"foreign_net":-20777.0,"institution_net":-1016.0},{"date":"2026-09-18","retail_net":-44602.0,"foreign_net":42200.0,"institution_net":2402.0},{"date":"2026-09-17","retail_net":-243.0,"foreign_net":-191.0,"institution_net":434.0},{"date":"2026-09-16","retail_net":1166.0,"foreign_net":-1166.0,"institution_net":0.0},{"date":"2026-09-15","retail_net":4183.0,"foreign_net":-4183.0,"institution_net":0.0},{"date":"2026-09-14","retail_net":-416.0,"foreign_net":416.0,"institution_net":0.0},{"date":"2026-09-11","retail_net":-119.0,"foreign_net":119.0,"institution_net":0.0},{"date":"2026-09-10","retail_net":-959.0,"foreign_net":959.0,"institution_net":0.0},{"date":"2026-09-09","retail_net":2768.0,"foreign_net":-2768.0,"institution_net":0.0},{"date":"2026-09-08","retail_net":10619.0,"foreign_net":-8668.0,"institution_net":-1951.0},{"date":"2026-09-07","retail_net":106.0,"foreign_net":-104.0,"institution_net":-2.0}],"comment":"외국인 매도, 기관 매도","periods":{"d1":{"retail_net":1196.0,"foreign_net":-1196.0,"institution_net":0},"d3":{"retail_net":4600.0,"foreign_net":-4600.0,"institution_net":0},"d7":{"retail_net":9523.0,"foreign_net":-9523.0,"institution_net":0.0},"d14":{"retail_net":-27217.0,"foreign_net":27217.0,"institution_net":0.0},"d30":{"retail_net":-5308.0,"foreign_net":7261.0,"institution_net":-1953.0}},"analysis":"최근 5일 외국인 순매수 -2838.00, 기관 순매수 -563.00. 30일 누적: 외국인 7261.00, 기관 -1953.00.","foreign_flow":-2838.0,"foreign_trend":"매도","institution_trend":"매도","institutional_flow":-563.0},"insider_trades":[],"price_analysis":{"current":1639.0,"low_30d":1430.0,"support":1468.2,"high_30d":1812.0,"change_1d":-0.6,"change_7d":-2.4,"change_30d":-0.5,"resistance":1773.8,"position_in_range":55.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":0.49,"per":null,"quarter":"2024-Q2"},{"pbr":0.38,"per":null,"quarter":"2024-Q3"},{"pbr":0.46,"per":null,"quarter":"2024-Q4"},{"pbr":0.44,"per":null,"quarter":"2025-Q1"},{"pbr":0.43,"per":null,"quarter":"2025-Q2"},{"pbr":0.39,"per":null,"quarter":"2025-Q3"},{"pbr":0.34,"per":null,"quarter":"2025-Q4"},{"pbr":0.31,"per":12.91,"quarter":"2026-Q1"},{"pbr":0.33,"per":null,"quarter":"2026-Q2"},{"pbr":0.29,"per":null,"quarter":"현재"}],"timeline":[{"close":2880.0,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":2290.0,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":2605.0,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":2285.0,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":2205.0,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":1986.0,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":1785.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":1671.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":1697.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":0.4,"pbr_5y_low":0.31,"per_5y_avg":12.91,"per_5y_low":12.91,"current_pbr":0.29,"current_per":null,"pbr_5y_high":0.49,"per_5y_high":12.91,"pbr_5y_median":0.39,"per_5y_median":12.91,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":null,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["전분기 대비 매출 18% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["적자 상태 (ROE 음수)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Consumer Defensive","industry":"HOUSEHOLD & PERSONAL PRODUCTS"},"investment_grade":{"growth":{"grade":"D","reason":"매출 +18.0%"},"momentum":{"grade":"C","reason":"RSI 61"},"valuation":{"grade":"C","reason":"적자 (EPS -264, PBR 0.29x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE -4.4%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":-2.77,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":-4.41,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":-1.55,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.59,"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":48.19,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":-3.44,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":-1.11,"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":0.49,"per":null,"close":2880.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.38,"per":null,"close":2290.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.46,"per":null,"close":2605.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.44,"per":null,"close":2285.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.43,"per":null,"close":2205.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.39,"per":null,"close":1986.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":0.34,"per":null,"close":1785.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":0.31,"per":12.91,"close":1671.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":0.33,"per":null,"close":1697.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PBR","value":"0.3배"},{"label":"ROE","value":"-4.4%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":-264.0,"pbr":null,"per":null,"roa":-0.027665630589903848,"roe":-0.04408769899751974,"revenue":14038279192.0,"market_cap":null,"net_income":-2984648179.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.4819138949633735,"total_assets":107882889902.0,"total_equity":67697980318.0,"profit_margin":-0.21260783734098,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-1285322516.0,"operating_margin":-0.09155840957575963},{"eps":180.42,"pbr":0.3,"per":null,"roa":0.01887187999896916,"roe":0.030204583333454955,"revenue":11899198429.0,"market_cap":21200000000.0,"net_income":2128961517.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.4710771006506425,"total_assets":112811310644.0,"total_equity":70484717286.0,"profit_margin":0.17891638077161778,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":1275113046.0,"operating_margin":0.10715957495862682},{"eps":25.42332054071668,"pbr":null,"per":null,"roa":0.0029145356381308214,"roe":0.004673419166070435,"revenue":10667429589.0,"market_cap":null,"net_income":318647319.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.3979167037931128,"total_assets":109330390348.0,"total_equity":68182910130.0,"profit_margin":0.02987104966022757,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":67648082.0,"operating_margin":0.006341554114381697},{"eps":-0.18507160234183526,"pbr":null,"per":null,"roa":-2.1442400645368253e-05,"roe":-3.438370983190419e-05,"revenue":11944764097.0,"market_cap":null,"net_income":-2319625.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.5285113680550237,"total_assets":108179351667.0,"total_equity":67462906456.0,"profit_margin":-0.00019419596579413302,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-1725407048.0,"operating_margin":-0.1444488174055565},{"eps":-76.26996162215003,"pbr":null,"per":null,"roa":-0.008869998491343173,"roe":-0.013966298252925407,"revenue":13947813998.0,"market_cap":null,"net_income":-940753257.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.4924522740972101,"total_assets":106060137205.0,"total_equity":67358811903.0,"profit_margin":-0.06744807875520108,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":846364571.0,"operating_margin":0.06068080425515866},{"eps":-457.61976973290024,"pbr":null,"per":null,"roa":-0.049752628046160784,"roe":-0.07895520432349469,"revenue":12209429300.0,"market_cap":null,"net_income":-5393671080.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.5219055897231822,"total_assets":108409772344.0,"total_equity":68313053284.0,"profit_margin":-0.44176275135153126,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-292581048.0,"operating_margin":-0.02396353185811887},{"eps":-504.4607216516354,"pbr":null,"per":null,"roa":-0.0560732770212581,"roe":-0.08579373193858858,"revenue":10452237997.0,"market_cap":null,"net_income":-6322740424.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.22732758292357894,"total_assets":112758532404.0,"total_equity":73696997218.0,"profit_margin":-0.60491737997305,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-2141194430.0,"operating_margin":-0.20485511625496525},{"eps":159.93240226496573,"pbr":null,"per":null,"roa":0.017395618363670068,"roe":0.02511177759751525,"revenue":11489232135.0,"market_cap":null,"net_income":2004538751.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.47788120924758387,"total_assets":115232394106.0,"total_equity":79824645755.0,"profit_margin":0.17447108104757603,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-1275752464.0,"operating_margin":-0.11103896666110838},{"eps":-858.521094187772,"pbr":null,"per":null,"roa":-0.09431335454115221,"roe":-0.1382148611119756,"revenue":15758913420.0,"market_cap":null,"net_income":-10760413634.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.4606331296793177,"total_assets":114092152552.0,"total_equity":77852797792.0,"profit_margin":-0.6828144394995984,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-3418344958.0,"operating_margin":-0.21691501608617886},{"eps":103.15834562827591,"pbr":null,"per":null,"roa":0.01045668469852424,"roe":0.014622684901367896,"revenue":11285610438.0,"market_cap":null,"net_income":1292951887.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.6024403056752047,"total_assets":123648357417.0,"total_equity":88420963436.0,"profit_margin":0.114566411281261,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-1979884543.0,"operating_margin":-0.17543442190184874},{"eps":321.34339213484515,"pbr":null,"per":null,"roa":0.033104687026957645,"roe":0.04628526370531376,"revenue":18046800602.0,"market_cap":null,"net_income":4027609620.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.47066140710052934,"total_assets":121662821241.0,"total_equity":87017104313.0,"profit_margin":0.22317582538999453,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":986017637.0,"operating_margin":0.05463670036287355},{"eps":403.42611886580056,"pbr":null,"per":null,"roa":0.04250923873476805,"roe":0.060692721567523304,"revenue":14755567254.0,"market_cap":null,"net_income":5056406813.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.501423555031021,"total_assets":118948420708.0,"total_equity":83311584691.0,"profit_margin":0.3426779008871576,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-1444503972.0,"operating_margin":-0.09789552289888537}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":129.3883,"per":12.91,"date":"2026-03","close":1671.0,"source":"reported"},{"eps":129.3883,"per":13.66,"date":"2026-04","close":1768.0,"source":"reported"},{"eps":129.3883,"per":11.37,"date":"2026-05","close":1471.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":12.65,"std":0.95,"count":3,"current":11.37,"lower_1sd":11.69,"upper_1sd":13.6},"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":"메디앙스","phase":"above-fold","symbol_resolved":true}