{"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":"2026-10-23T09:47:59.217504+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":13.2,"direction":"higher_better","percentile":65},{"name":"영업이익 성장률","note":"적자 확대","unit":"%","value":-9.3,"direction":"higher_better","percentile":38}],"summary":"매출 +13.2%","percentile":52},"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":45.2,"direction":null,"percentile":45},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":23.3,"direction":"higher_better","percentile":76}],"summary":"RSI 45","percentile":50},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -354원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -354, PBR 5.10x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":-9.97,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":-26.25,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":-29.35,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":-6.12,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE -10.0%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.98,"rating":"poor","direction":"higher_better","percentile":35},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.35,"rating":"good","direction":"lower_better","percentile":62},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":-1.3,"rating":"poor","direction":"higher_better","percentile":12},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.05,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 1.0x, 순차입금비율 0.3x","percentile":30}},"signals":[],"summary":"케이엠더블유(032500)은 Technology 섹터 KR 시장 종목입니다, 시가총액 7636.74억. 현재가 18,100원, 전일 대비 +1.5%, 30일 +23.3%. ROE -10.0%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매수 1.58만, 기관 순매수 1.12만.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":null},"catalysts":["외국인·기관 동반 순매수","전분기 대비 매출 13% 성장"],"portfolio":null,"technical":{"macd":227.8590913359185,"grade":"D","trend":"하락","atr_14":1467.857142857143,"rsi_14":45.16407599309154,"sma_20":19030.5,"sma_60":16791.833333333332,"comment":"하락 추세, RSI 45","analysis":"RSI(14) 45.2로 중립 구간입니다. MACD(227.86)가 시그널선(497.80)을 하회합니다(데드크로스). SMA20 19030, SMA60 16792 — 혼조세입니다. 볼린저밴드 16930~21131 (현재 위치 28%).","bb_lower":16930.200259486755,"bb_upper":21130.799740513245,"macd_signal":497.8009381797607},"change_pct":0.95,"chart_data":[{"date":"2024-10-23","open":7460,"high":7890,"low":7280,"close":7850,"volume":239635,"rsi_14":56.69,"sma_20":7368.5,"sma_60":8856.17,"sma_120":11541.67},{"date":"2024-10-24","open":7850,"high":7890,"low":7550,"close":7640,"volume":141204,"rsi_14":55.9,"sma_20":7380.5,"sma_60":8784.33,"sma_120":11484.92},{"date":"2024-10-25","open":7710,"high":7720,"low":7380,"close":7540,"volume":87087,"rsi_14":52.26,"sma_20":7383.0,"sma_60":8710.0,"sma_120":11427.0},{"date":"2024-10-28","open":7540,"high":7860,"low":7450,"close":7790,"volume":79185,"rsi_14":53.08,"sma_20":7402.5,"sma_60":8637.33,"sma_120":11369.92},{"date":"2024-10-29","open":7640,"high":7740,"low":7540,"close":7740,"volume":44672,"rsi_14":56.57,"sma_20":7406.0,"sma_60":8557.67,"sma_120":11307.08},{"date":"2024-10-30","open":7760,"high":7950,"low":7670,"close":7790,"volume":65814,"rsi_14":61.3,"sma_20":7409.5,"sma_60":8481.17,"sma_120":11244.17},{"date":"2024-10-31","open":7720,"high":8120,"low":7620,"close":7960,"volume":172698,"rsi_14":67.05,"sma_20":7434.0,"sma_60":8412.67,"sma_120":11177.67},{"date":"2024-11-01","open":8030,"high":8030,"low":7570,"close":7570,"volume":88344,"rsi_14":57.86,"sma_20":7447.5,"sma_60":8333.67,"sma_120":11109.08},{"date":"2024-11-04","open":7570,"high":7800,"low":7120,"close":7790,"volume":120467,"rsi_14":59.74,"sma_20":7466.5,"sma_60":8261.0,"sma_120":11043.33},{"date":"2024-11-05","open":7720,"high":7760,"low":7580,"close":7650,"volume":42315,"rsi_14":57.72,"sma_20":7468.5,"sma_60":8190.33,"sma_120":10977.92},{"date":"2024-11-06","open":7800,"high":7800,"low":7560,"close":7800,"volume":99108,"rsi_14":59.94,"sma_20":7489.5,"sma_60":8148.67,"sma_120":10913.83},{"date":"2024-11-07","open":7051,"high":8206,"low":6978,"close":7800,"volume":1055593,"rsi_14":70.79,"sma_20":7561.5,"sma_60":8106.67,"sma_120":10858.0},{"date":"2024-11-08","open":8800,"high":9300,"low":8720,"close":8860,"volume":511594,"rsi_14":67.49,"sma_20":7651.5,"sma_60":8069.33,"sma_120":10805.5},{"date":"2024-11-11","open":8800,"high":9200,"low":8540,"close":9050,"volume":271226,"rsi_14":74.79,"sma_20":7749.0,"sma_60":8035.83,"sma_120":10753.42},{"date":"2024-11-12","open":9050,"high":9160,"low":8330,"close":8530,"volume":225216,"rsi_14":59.71,"sma_20":7816.5,"sma_60":7992.5,"sma_120":10697.75},{"date":"2024-11-13","open":8430,"high":8730,"low":7960,"close":8030,"volume":230611,"rsi_14":55.15,"sma_20":7860.5,"sma_60":7939.83,"sma_120":10637.83},{"date":"2024-11-14","open":8100,"high":8440,"low":7880,"close":8180,"volume":198260,"rsi_14":58.33,"sma_20":7913.0,"sma_60":7890.83,"sma_120":10579.25},{"date":"2024-11-15","open":8050,"high":8170,"low":7580,"close":8000,"volume":183008,"rsi_14":52.79,"sma_20":7965.0,"sma_60":7833.83,"sma_120":10512.58},{"date":"2024-11-18","open":8000,"high":8290,"low":7960,"close":8030,"volume":101411,"rsi_14":53.87,"sma_20":7987.0,"sma_60":7784.0,"sma_120":10442.5},{"date":"2024-11-19","open":8230,"high":8600,"low":8030,"close":8600,"volume":167881,"rsi_14":59.48,"sma_20":8052.0,"sma_60":7753.83,"sma_120":10378.08},{"date":"2024-11-20","open":8600,"high":8600,"low":8210,"close":8210,"volume":102456,"rsi_14":52.78,"sma_20":8070.0,"sma_60":7720.83,"sma_120":10310.67},{"date":"2024-11-21","open":8230,"high":8480,"low":8060,"close":8350,"volume":86816,"rsi_14":59.2,"sma_20":8105.5,"sma_60":7697.17,"sma_120":10255.25},{"date":"2024-11-22","open":8300,"high":8460,"low":8230,"close":8300,"volume":84747,"rsi_14":56.27,"sma_20":8143.5,"sma_60":7674.33,"sma_120":10201.33},{"date":"2024-11-25","open":8300,"high":8570,"low":8230,"close":8570,"volume":97282,"rsi_14":60.95,"sma_20":8182.5,"sma_60":7657.0,"sma_120":10151.25},{"date":"2024-11-26","open":8490,"high":8680,"low":8400,"close":8600,"volume":63968,"rsi_14":59.8,"sma_20":8225.5,"sma_60":7653.67,"sma_120":10098.92},{"date":"2024-11-27","open":8740,"high":8740,"low":8420,"close":8640,"volume":66878,"rsi_14":50.0,"sma_20":8268.0,"sma_60":7660.33,"sma_120":10042.58},{"date":"2024-11-28","open":8640,"high":9140,"low":8550,"close":8710,"volume":133613,"rsi_14":47.6,"sma_20":8305.5,"sma_60":7675.33,"sma_120":9988.75},{"date":"2024-11-29","open":8700,"high":8760,"low":8400,"close":8450,"volume":77205,"rsi_14":40.62,"sma_20":8349.5,"sma_60":7691.0,"sma_120":9934.67},{"date":"2024-12-02","open":8530,"high":8540,"low":7940,"close":7940,"volume":94133,"rsi_14":40.75,"sma_20":8357.0,"sma_60":7696.0,"sma_120":9877.5},{"date":"2024-12-03","open":8020,"high":8170,"low":7880,"close":7940,"volume":62626,"rsi_14":48.33,"sma_20":8371.5,"sma_60":7702.5,"sma_120":9818.08},{"date":"2024-12-04","open":7800,"high":8100,"low":7740,"close":8040,"volume":135194,"rsi_14":47.35,"sma_20":8383.5,"sma_60":7713.17,"sma_120":9755.5},{"date":"2024-12-05","open":7910,"high":8190,"low":7730,"close":7770,"volume":71766,"rsi_14":45.79,"sma_20":8340.0,"sma_60":7722.67,"sma_120":9693.42},{"date":"2024-12-06","open":7840,"high":7920,"low":7410,"close":7770,"volume":147916,"rsi_14":45.19,"sma_20":8285.5,"sma_60":7732.17,"sma_120":9632.42},{"date":"2024-12-09","open":7700,"high":7720,"low":7350,"close":7350,"volume":135219,"rsi_14":25.49,"sma_20":8200.5,"sma_60":7740.33,"sma_120":9570.17},{"date":"2024-12-10","open":7400,"high":7700,"low":7400,"close":7580,"volume":52759,"rsi_14":36.82,"sma_20":8153.0,"sma_60":7752.17,"sma_120":9509.67},{"date":"2024-12-11","open":7510,"high":7890,"low":7500,"close":7790,"volume":63849,"rsi_14":38.62,"sma_20":8141.0,"sma_60":7771.0,"sma_120":9461.67},{"date":"2024-12-12","open":7870,"high":7920,"low":7650,"close":7760,"volume":137390,"rsi_14":38.93,"sma_20":8120.0,"sma_60":7788.17,"sma_120":9414.25},{"date":"2024-12-13","open":7840,"high":8070,"low":7680,"close":7950,"volume":88305,"rsi_14":36.86,"sma_20":8117.5,"sma_60":7800.67,"sma_120":9368.83},{"date":"2024-12-16","open":7950,"high":8150,"low":7940,"close":8080,"volume":83883,"rsi_14":39.43,"sma_20":8120.0,"sma_60":7815.67,"sma_120":9326.67},{"date":"2024-12-17","open":8080,"high":8150,"low":7860,"close":8010,"volume":61414,"rsi_14":37.35,"sma_20":8090.5,"sma_60":7828.17,"sma_120":9283.83},{"date":"2024-12-18","open":8150,"high":8490,"low":8050,"close":8480,"volume":136911,"rsi_14":46.02,"sma_20":8104.0,"sma_60":7847.5,"sma_120":9245.75},{"date":"2024-12-19","open":8230,"high":8610,"low":8150,"close":8400,"volume":130618,"rsi_14":49.08,"sma_20":8106.5,"sma_60":7864.17,"sma_120":9206.75},{"date":"2024-12-20","open":8310,"high":8370,"low":7900,"close":7930,"volume":116907,"rsi_14":49.81,"sma_20":8088.0,"sma_60":7871.5,"sma_120":9162.83},{"date":"2024-12-23","open":7850,"high":8300,"low":7840,"close":8100,"volume":75495,"rsi_14":52.82,"sma_20":8064.5,"sma_60":7883.17,"sma_120":9122.0},{"date":"2024-12-24","open":8060,"high":8180,"low":8000,"close":8010,"volume":61207,"rsi_14":49.47,"sma_20":8035.0,"sma_60":7888.83,"sma_120":9078.67},{"date":"2024-12-26","open":8100,"high":9200,"low":8070,"close":9120,"volume":753044,"rsi_14":68.39,"sma_20":8059.0,"sma_60":7912.17,"sma_120":9041.0},{"date":"2024-12-27","open":8960,"high":9460,"low":8680,"close":8890,"volume":419009,"rsi_14":64.36,"sma_20":8068.0,"sma_60":7935.83,"sma_120":9003.17},{"date":"2024-12-30","open":8740,"high":9060,"low":8720,"close":8780,"volume":96582,"rsi_14":69.92,"sma_20":8084.5,"sma_60":7960.5,"sma_120":8966.0},{"date":"2025-01-02","open":8780,"high":9390,"low":8620,"close":9300,"volume":184893,"rsi_14":72.16,"sma_20":8152.5,"sma_60":7992.0,"sma_120":8933.92},{"date":"2025-01-03","open":9280,"high":9400,"low":9080,"close":9260,"volume":132716,"rsi_14":69.81,"sma_20":8218.5,"sma_60":8019.5,"sma_120":8909.83},{"date":"2025-01-06","open":9210,"high":9520,"low":9030,"close":9030,"volume":158019,"rsi_14":66.24,"sma_20":8268.0,"sma_60":8047.0,"sma_120":8878.83},{"date":"2025-01-07","open":9030,"high":9100,"low":8740,"close":8760,"volume":164435,"rsi_14":60.15,"sma_20":8317.5,"sma_60":8073.0,"sma_120":8846.17},{"date":"2025-01-08","open":8690,"high":8940,"low":8550,"close":8920,"volume":86990,"rsi_14":60.45,"sma_20":8375.0,"sma_60":8104.0,"sma_120":8815.58},{"date":"2025-01-09","open":8920,"high":8930,"low":8600,"close":8620,"volume":83226,"rsi_14":57.18,"sma_20":8438.5,"sma_60":8129.33,"sma_120":8783.33},{"date":"2025-01-10","open":8620,"high":8740,"low":8600,"close":8600,"volume":74986,"rsi_14":51.58,"sma_20":8489.5,"sma_60":8153.0,"sma_120":8751.92},{"date":"2025-01-13","open":8570,"high":8620,"low":8280,"close":8390,"volume":79108,"rsi_14":49.87,"sma_20":8519.5,"sma_60":8173.67,"sma_120":8715.17},{"date":"2025-01-14","open":8320,"high":8630,"low":8320,"close":8610,"volume":43318,"rsi_14":59.24,"sma_20":8562.0,"sma_60":8198.33,"sma_120":8684.0},{"date":"2025-01-15","open":8640,"high":8730,"low":8380,"close":8600,"volume":475247,"rsi_14":57.1,"sma_20":8594.5,"sma_60":8225.67,"sma_120":8654.17},{"date":"2025-01-16","open":8650,"high":8850,"low":8400,"close":8430,"volume":106233,"rsi_14":55.83,"sma_20":8612.0,"sma_60":8239.67,"sma_120":8623.17},{"date":"2025-01-17","open":8440,"high":8930,"low":8340,"close":8650,"volume":181737,"rsi_14":41.33,"sma_20":8644.0,"sma_60":8262.17,"sma_120":8594.0},{"date":"2025-01-20","open":8650,"high":8760,"low":8390,"close":8620,"volume":108602,"rsi_14":44.62,"sma_20":8651.0,"sma_60":8275.0,"sma_120":8565.58},{"date":"2025-01-21","open":8650,"high":9310,"low":8610,"close":9190,"volume":362114,"rsi_14":56.9,"sma_20":8690.5,"sma_60":8300.83,"sma_120":8542.58},{"date":"2025-01-22","open":9260,"high":9860,"low":9250,"close":9730,"volume":630696,"rsi_14":57.19,"sma_20":8780.5,"sma_60":8337.33,"sma_120":8523.67},{"date":"2025-01-23","open":9690,"high":9920,"low":9450,"close":9830,"volume":315448,"rsi_14":59.34,"sma_20":8867.0,"sma_60":8371.33,"sma_120":8504.33},{"date":"2025-01-24","open":9840,"high":10250,"low":9530,"close":9660,"volume":504521,"rsi_14":60.54,"sma_20":8949.5,"sma_60":8403.33,"sma_120":8480.5},{"date":"2025-01-31","open":9680,"high":9730,"low":9480,"close":9600,"volume":160679,"rsi_14":65.11,"sma_20":8973.5,"sma_60":8433.5,"sma_120":8457.33},{"date":"2025-02-03","open":9500,"high":9500,"low":8800,"close":9230,"volume":229018,"rsi_14":55.18,"sma_20":8990.5,"sma_60":8454.67,"sma_120":8433.67},{"date":"2025-02-04","open":9380,"high":9390,"low":9020,"close":9250,"volume":142128,"rsi_14":61.62,"sma_20":9014.0,"sma_60":8482.67,"sma_120":8408.17},{"date":"2025-02-05","open":9440,"high":10000,"low":9410,"close":9620,"volume":215762,"rsi_14":66.67,"sma_20":9030.0,"sma_60":8513.17,"sma_120":8387.08},{"date":"2025-02-06","open":9630,"high":9910,"low":9500,"close":9700,"volume":141466,"rsi_14":72.35,"sma_20":9052.0,"sma_60":8547.33,"sma_120":8368.83},{"date":"2025-02-07","open":9540,"high":9890,"low":9450,"close":9480,"volume":133286,"rsi_14":64.85,"sma_20":9074.5,"sma_60":8575.33,"sma_120":8362.0},{"date":"2025-02-10","open":9360,"high":9360,"low":9100,"close":9230,"volume":109713,"rsi_14":59.94,"sma_20":9098.0,"sma_60":8585.17,"sma_120":8345.92},{"date":"2025-02-11","open":9260,"high":9260,"low":9030,"close":9040,"volume":109720,"rsi_14":59.56,"sma_20":9104.0,"sma_60":8588.17,"sma_120":8328.75},{"date":"2025-02-12","open":9030,"high":9310,"low":8690,"close":8740,"volume":189162,"rsi_14":51.38,"sma_20":9110.0,"sma_60":8583.0,"sma_120":8309.42},{"date":"2025-02-13","open":8900,"high":9090,"low":8770,"close":8910,"volume":113127,"rsi_14":54.25,"sma_20":9125.5,"sma_60":8589.33,"sma_120":8290.92},{"date":"2025-02-14","open":8920,"high":9290,"low":8790,"close":9080,"volume":130911,"rsi_14":48.17,"sma_20":9160.0,"sma_60":8606.83,"sma_120":8273.33},{"date":"2025-02-17","open":9200,"high":9200,"low":8900,"close":8960,"volume":69078,"rsi_14":35.14,"sma_20":9177.5,"sma_60":8619.83,"sma_120":8255.33},{"date":"2025-02-18","open":9100,"high":9330,"low":8960,"close":9070,"volume":104664,"rsi_14":35.38,"sma_20":9201.0,"sma_60":8637.67,"sma_120":8235.75},{"date":"2025-02-19","open":9040,"high":9390,"low":8980,"close":9190,"volume":102405,"rsi_14":40.78,"sma_20":9239.0,"sma_60":8657.0,"sma_120":8220.5},{"date":"2025-02-20","open":9080,"high":9190,"low":8690,"close":8700,"volume":242330,"rsi_14":34.9,"sma_20":9241.5,"sma_60":8658.67,"sma_120":8206.25},{"date":"2025-02-21","open":8720,"high":8870,"low":8560,"close":8860,"volume":78751,"rsi_14":43.32,"sma_20":9253.5,"sma_60":8669.5,"sma_120":8195.17},{"date":"2025-02-24","open":8860,"high":8860,"low":8500,"close":8550,"volume":153518,"rsi_14":38.56,"sma_20":9221.5,"sma_60":8672.83,"sma_120":8185.0},{"date":"2025-02-25","open":8560,"high":8580,"low":8380,"close":8520,"volume":61460,"rsi_14":29.78,"sma_20":9161.0,"sma_60":8676.5,"sma_120":8175.42},{"date":"2025-02-26","open":8460,"high":8660,"low":8460,"close":8580,"volume":50846,"rsi_14":29.26,"sma_20":9098.5,"sma_60":8676.67,"sma_120":8166.83},{"date":"2025-02-27","open":8580,"high":8640,"low":8450,"close":8550,"volume":63137,"rsi_14":31.47,"sma_20":9043.0,"sma_60":8675.83,"sma_120":8164.75},{"date":"2025-02-28","open":8410,"high":8550,"low":8120,"close":8150,"volume":171378,"rsi_14":29.7,"sma_20":8970.5,"sma_60":8667.67,"sma_120":8164.0},{"date":"2025-03-04","open":8050,"high":8115,"low":7750,"close":7990,"volume":70990,"rsi_14":30.04,"sma_20":8908.5,"sma_60":8655.67,"sma_120":8165.5},{"date":"2025-03-05","open":8100,"high":8290,"low":7880,"close":8060,"volume":70550,"rsi_14":35.83,"sma_20":8849.0,"sma_60":8649.17,"sma_120":8170.08},{"date":"2025-03-06","open":8160,"high":8190,"low":7890,"close":7980,"volume":74867,"rsi_14":29.87,"sma_20":8767.0,"sma_60":8649.83,"sma_120":8172.92},{"date":"2025-03-07","open":7980,"high":7980,"low":7770,"close":7840,"volume":49636,"rsi_14":22.81,"sma_20":8674.0,"sma_60":8648.17,"sma_120":8175.33},{"date":"2025-03-10","open":7810,"high":7900,"low":7610,"close":7610,"volume":68785,"rsi_14":21.76,"sma_20":8580.5,"sma_60":8641.0,"sma_120":8177.08},{"date":"2025-03-11","open":7570,"high":7580,"low":7230,"close":7500,"volume":91473,"rsi_14":17.15,"sma_20":8494.0,"sma_60":8636.5,"sma_120":8179.58},{"date":"2025-03-12","open":7450,"high":7620,"low":7400,"close":7590,"volume":60346,"rsi_14":16.1,"sma_20":8421.5,"sma_60":8633.5,"sma_120":8182.83},{"date":"2025-03-13","open":7600,"high":7680,"low":7310,"close":7310,"volume":129099,"rsi_14":17.67,"sma_20":8350.0,"sma_60":8632.83,"sma_120":8186.58},{"date":"2025-03-14","open":7310,"high":7590,"low":7310,"close":7520,"volume":52770,"rsi_14":19.55,"sma_20":8280.5,"sma_60":8631.83,"sma_120":8192.0},{"date":"2025-03-17","open":7550,"high":7650,"low":7450,"close":7630,"volume":49047,"rsi_14":27.0,"sma_20":8208.0,"sma_60":8629.17,"sma_120":8200.08},{"date":"2025-03-18","open":7570,"high":7720,"low":7570,"close":7630,"volume":32454,"rsi_14":27.41,"sma_20":8141.5,"sma_60":8627.0,"sma_120":8207.58},{"date":"2025-03-19","open":7550,"high":8000,"low":7550,"close":7970,"volume":92848,"rsi_14":36.44,"sma_20":8086.5,"sma_60":8627.33,"sma_120":8214.0},{"date":"2025-03-20","open":8000,"high":8050,"low":7810,"close":8020,"volume":56820,"rsi_14":38.33,"sma_20":8028.0,"sma_60":8626.33,"sma_120":8221.0},{"date":"2025-03-21","open":8110,"high":8390,"low":8030,"close":8310,"volume":122306,"rsi_14":53.7,"sma_20":8008.5,"sma_60":8631.33,"sma_120":8229.75},{"date":"2025-03-24","open":8300,"high":8330,"low":8060,"close":8140,"volume":38904,"rsi_14":53.46,"sma_20":7972.5,"sma_60":8625.67,"sma_120":8236.58},{"date":"2025-03-25","open":8010,"high":8250,"low":7810,"close":7840,"volume":58421,"rsi_14":45.42,"sma_20":7937.0,"sma_60":8616.33,"sma_120":8240.25},{"date":"2025-03-26","open":7920,"high":8000,"low":7840,"close":7940,"volume":31719,"rsi_14":49.17,"sma_20":7908.0,"sma_60":8616.5,"sma_120":8244.0},{"date":"2025-03-27","open":8050,"high":8050,"low":7750,"close":7780,"volume":34257,"rsi_14":48.77,"sma_20":7868.0,"sma_60":8611.17,"sma_120":8247.17},{"date":"2025-03-28","open":7710,"high":7810,"low":7560,"close":7740,"volume":33231,"rsi_14":52.89,"sma_20":7827.5,"sma_60":8606.67,"sma_120":8247.75},{"date":"2025-03-31","open":7500,"high":7730,"low":7360,"close":7680,"volume":72432,"rsi_14":54.09,"sma_20":7804.0,"sma_60":8582.67,"sma_120":8247.42},{"date":"2025-04-01","open":7600,"high":7840,"low":7520,"close":7590,"volume":64029,"rsi_14":50.0,"sma_20":7784.0,"sma_60":8561.0,"sma_120":8248.42},{"date":"2025-04-02","open":7600,"high":7670,"low":7170,"close":7300,"volume":78901,"rsi_14":49.77,"sma_20":7746.0,"sma_60":8536.33,"sma_120":8248.42},{"date":"2025-04-03","open":7190,"high":7200,"low":7030,"close":7120,"volume":48664,"rsi_14":40.83,"sma_20":7703.0,"sma_60":8500.0,"sma_120":8246.0},{"date":"2025-04-04","open":7010,"high":7480,"low":7010,"close":7330,"volume":73438,"rsi_14":43.42,"sma_20":7677.5,"sma_60":8467.83,"sma_120":8243.67},{"date":"2025-04-07","open":6960,"high":7260,"low":6910,"close":6950,"volume":73409,"rsi_14":37.22,"sma_20":7644.5,"sma_60":8433.17,"sma_120":8240.08},{"date":"2025-04-08","open":7050,"high":7120,"low":6870,"close":6870,"volume":73374,"rsi_14":27.08,"sma_20":7613.0,"sma_60":8401.67,"sma_120":8237.33},{"date":"2025-04-09","open":7100,"high":7100,"low":6750,"close":6840,"volume":47679,"rsi_14":25.21,"sma_20":7575.5,"sma_60":8367.0,"sma_120":8235.5},{"date":"2025-04-10","open":7100,"high":7420,"low":6990,"close":7420,"volume":76227,"rsi_14":33.33,"sma_20":7581.0,"sma_60":8347.0,"sma_120":8238.17},{"date":"2025-04-11","open":7200,"high":7350,"low":7120,"close":7270,"volume":56383,"rsi_14":33.58,"sma_20":7568.5,"sma_60":8324.83,"sma_120":8238.92},{"date":"2025-04-14","open":7270,"high":7960,"low":7270,"close":7940,"volume":94305,"rsi_14":51.66,"sma_20":7584.0,"sma_60":8317.33,"sma_120":8245.5},{"date":"2025-04-15","open":7720,"high":7940,"low":7700,"close":7840,"volume":49580,"rsi_14":48.34,"sma_20":7594.5,"sma_60":8304.5,"sma_120":8251.42},{"date":"2025-04-16","open":7800,"high":7990,"low":7770,"close":7800,"volume":56130,"rsi_14":50.34,"sma_20":7586.0,"sma_60":8291.17,"sma_120":8258.42},{"date":"2025-04-17","open":7990,"high":8250,"low":7860,"close":8130,"volume":54998,"rsi_14":56.11,"sma_20":7591.5,"sma_60":8286.17,"sma_120":8262.92},{"date":"2025-04-18","open":8000,"high":8140,"low":7880,"close":8140,"volume":36398,"rsi_14":57.32,"sma_20":7583.0,"sma_60":8277.67,"sma_120":8269.92},{"date":"2025-04-21","open":8070,"high":8210,"low":7960,"close":8010,"volume":28042,"rsi_14":56.6,"sma_20":7576.5,"sma_60":8267.5,"sma_120":8271.25},{"date":"2025-04-22","open":8050,"high":8100,"low":7850,"close":7850,"volume":21864,"rsi_14":59.02,"sma_20":7577.0,"sma_60":8245.17,"sma_120":8273.0},{"date":"2025-04-23","open":8050,"high":8130,"low":7890,"close":8060,"volume":35165,"rsi_14":65.26,"sma_20":7583.0,"sma_60":8217.33,"sma_120":8277.33},{"date":"2025-04-24","open":7990,"high":8120,"low":7960,"close":8030,"volume":22481,"rsi_14":62.07,"sma_20":7595.5,"sma_60":8187.33,"sma_120":8279.33},{"date":"2025-04-25","open":8100,"high":8130,"low":8020,"close":8040,"volume":28674,"rsi_14":71.54,"sma_20":7610.5,"sma_60":8160.33,"sma_120":8281.83},{"date":"2025-04-28","open":8310,"high":8520,"low":8280,"close":8480,"volume":134102,"rsi_14":77.85,"sma_20":7650.5,"sma_60":8141.67,"sma_120":8287.58},{"date":"2025-04-29","open":8500,"high":8840,"low":8400,"close":8630,"volume":91149,"rsi_14":79.73,"sma_20":7702.5,"sma_60":8131.67,"sma_120":8293.17},{"date":"2025-04-30","open":8590,"high":8900,"low":8590,"close":8630,"volume":90224,"rsi_14":74.9,"sma_20":7769.0,"sma_60":8121.33,"sma_120":8302.0},{"date":"2025-05-02","open":8450,"high":8720,"low":8450,"close":8580,"volume":35889,"rsi_14":78.11,"sma_20":7842.0,"sma_60":8104.0,"sma_120":8308.58},{"date":"2025-05-07","open":8740,"high":8830,"low":8590,"close":8730,"volume":67344,"rsi_14":71.82,"sma_20":7912.0,"sma_60":8087.83,"sma_120":8317.58},{"date":"2025-05-08","open":8630,"high":8870,"low":8630,"close":8760,"volume":43530,"rsi_14":76.44,"sma_20":8002.5,"sma_60":8075.83,"sma_120":8325.58},{"date":"2025-05-09","open":8730,"high":8900,"low":8730,"close":8860,"volume":55534,"rsi_14":79.44,"sma_20":8102.0,"sma_60":8069.67,"sma_120":8327.42},{"date":"2025-05-12","open":8950,"high":8950,"low":8640,"close":8780,"volume":59023,"rsi_14":70.97,"sma_20":8199.0,"sma_60":8065.33,"sma_120":8326.75},{"date":"2025-05-13","open":8780,"high":8900,"low":8720,"close":8720,"volume":30438,"rsi_14":68.12,"sma_20":8264.0,"sma_60":8065.0,"sma_120":8324.0},{"date":"2025-05-14","open":8720,"high":8890,"low":8450,"close":8880,"volume":58809,"rsi_14":76.69,"sma_20":8344.5,"sma_60":8064.5,"sma_120":8326.92},{"date":"2025-05-15","open":8710,"high":8810,"low":8650,"close":8700,"volume":32624,"rsi_14":75.76,"sma_20":8382.5,"sma_60":8058.17,"sma_120":8332.5},{"date":"2025-05-16","open":8700,"high":8710,"low":8530,"close":8710,"volume":41671,"rsi_14":72.41,"sma_20":8426.0,"sma_60":8054.0,"sma_120":8336.92},{"date":"2025-05-19","open":8510,"high":8610,"low":8280,"close":8470,"volume":47604,"rsi_14":63.25,"sma_20":8459.5,"sma_60":8044.0,"sma_120":8340.83},{"date":"2025-05-20","open":8950,"high":8950,"low":8440,"close":8490,"volume":36410,"rsi_14":63.47,"sma_20":8477.5,"sma_60":8032.33,"sma_120":8344.67},{"date":"2025-05-21","open":8500,"high":8740,"low":8060,"close":8630,"volume":68106,"rsi_14":55.47,"sma_20":8502.0,"sma_60":8031.17,"sma_120":8344.92},{"date":"2025-05-22","open":8410,"high":8620,"low":8330,"close":8360,"volume":24745,"rsi_14":40.94,"sma_20":8519.5,"sma_60":8022.83,"sma_120":8346.17},{"date":"2025-05-23","open":8360,"high":8450,"low":8320,"close":8360,"volume":18486,"rsi_14":40.94,"sma_20":8545.0,"sma_60":8019.67,"sma_120":8346.25},{"date":"2025-05-26","open":8550,"high":8580,"low":8350,"close":8350,"volume":37684,"rsi_14":42.07,"sma_20":8559.5,"sma_60":8016.83,"sma_120":8346.67},{"date":"2025-05-27","open":8400,"high":8440,"low":8280,"close":8410,"volume":27820,"rsi_14":38.24,"sma_20":8578.5,"sma_60":8014.0,"sma_120":8345.33},{"date":"2025-05-28","open":8330,"high":8700,"low":8320,"close":8460,"volume":36158,"rsi_14":39.13,"sma_20":8599.5,"sma_60":8012.5,"sma_120":8344.17},{"date":"2025-05-29","open":8600,"high":8830,"low":8460,"close":8790,"volume":71773,"rsi_14":47.83,"sma_20":8615.0,"sma_60":8023.17,"sma_120":8345.42},{"date":"2025-05-30","open":8800,"high":11420,"low":8700,"close":11420,"volume":2262287,"rsi_14":81.73,"sma_20":8754.5,"sma_60":8080.33,"sma_120":8368.0},{"date":"2025-06-02","open":11300,"high":11300,"low":10660,"close":11060,"volume":895947,"rsi_14":76.23,"sma_20":8876.0,"sma_60":8130.33,"sma_120":8389.75},{"date":"2025-06-04","open":10990,"high":11380,"low":10820,"close":11330,"volume":536084,"rsi_14":76.81,"sma_20":9013.5,"sma_60":8186.17,"sma_120":8418.0},{"date":"2025-06-05","open":11190,"high":11270,"low":10760,"close":11030,"volume":222717,"rsi_14":74.84,"sma_20":9128.5,"sma_60":8239.33,"sma_120":8443.75},{"date":"2025-06-09","open":10900,"high":11000,"low":10365,"close":10380,"volume":245240,"rsi_14":65.67,"sma_20":9209.5,"sma_60":8285.5,"sma_120":8463.25},{"date":"2025-06-10","open":10380,"high":10540,"low":10250,"close":10350,"volume":131866,"rsi_14":68.36,"sma_20":9284.0,"sma_60":8333.0,"sma_120":8484.75},{"date":"2025-06-11","open":10410,"high":11020,"low":10340,"close":10850,"volume":231129,"rsi_14":71.07,"sma_20":9387.5,"sma_60":8387.33,"sma_120":8510.42},{"date":"2025-06-12","open":10850,"high":11480,"low":10700,"close":11220,"volume":303129,"rsi_14":72.21,"sma_20":9512.5,"sma_60":8452.5,"sma_120":8542.67},{"date":"2025-06-13","open":11220,"high":11400,"low":10710,"close":11030,"volume":156256,"rsi_14":73.22,"sma_20":9620.0,"sma_60":8511.0,"sma_120":8571.42},{"date":"2025-06-16","open":11050,"high":11470,"low":10690,"close":11470,"volume":196549,"rsi_14":75.12,"sma_20":9758.5,"sma_60":8575.0,"sma_120":8602.08},{"date":"2025-06-17","open":11510,"high":12140,"low":11200,"close":11900,"volume":376817,"rsi_14":76.85,"sma_20":9918.0,"sma_60":8646.17,"sma_120":8636.58},{"date":"2025-06-18","open":11760,"high":12350,"low":11660,"close":11800,"volume":180559,"rsi_14":75.49,"sma_20":10084.5,"sma_60":8710.0,"sma_120":8668.67},{"date":"2025-06-19","open":11880,"high":12250,"low":11740,"close":12150,"volume":140585,"rsi_14":76.55,"sma_20":10267.5,"sma_60":8778.83,"sma_120":8702.58},{"date":"2025-06-20","open":12900,"high":13190,"low":12390,"close":12620,"volume":387313,"rsi_14":77.01,"sma_20":10467.0,"sma_60":8850.67,"sma_120":8741.0},{"date":"2025-06-23","open":12580,"high":13290,"low":11520,"close":13050,"volume":232631,"rsi_14":66.67,"sma_20":10701.5,"sma_60":8932.5,"sma_120":8779.08},{"date":"2025-06-24","open":13220,"high":13500,"low":12990,"close":13070,"volume":220340,"rsi_14":72.09,"sma_20":10937.0,"sma_60":9019.67,"sma_120":8818.0},{"date":"2025-06-25","open":13250,"high":13580,"low":12750,"close":13370,"volume":212007,"rsi_14":72.27,"sma_20":11188.0,"sma_60":9110.17,"sma_120":8863.33},{"date":"2025-06-26","open":13600,"high":13900,"low":13380,"close":13890,"volume":286221,"rsi_14":79.79,"sma_20":11462.0,"sma_60":9212.0,"sma_120":8911.58},{"date":"2025-06-27","open":14000,"high":14000,"low":12500,"close":12580,"volume":521761,"rsi_14":70.15,"sma_20":11668.0,"sma_60":9292.67,"sma_120":8949.67},{"date":"2025-06-30","open":12380,"high":13010,"low":12370,"close":12970,"volume":118971,"rsi_14":72.51,"sma_20":11877.0,"sma_60":9380.83,"sma_120":8981.75},{"date":"2025-07-01","open":12990,"high":13670,"low":12970,"close":13270,"volume":145674,"rsi_14":71.53,"sma_20":11969.5,"sma_60":9475.5,"sma_120":9018.25},{"date":"2025-07-02","open":13270,"high":13500,"low":12750,"close":12960,"volume":92199,"rsi_14":65.65,"sma_20":12064.5,"sma_60":9569.83,"sma_120":9053.08},{"date":"2025-07-03","open":13330,"high":14350,"low":12670,"close":13170,"volume":536478,"rsi_14":69.18,"sma_20":12156.5,"sma_60":9670.67,"sma_120":9085.33},{"date":"2025-07-04","open":13740,"high":14500,"low":13560,"close":13860,"volume":467930,"rsi_14":70.5,"sma_20":12298.0,"sma_60":9779.5,"sma_120":9123.67},{"date":"2025-07-07","open":13730,"high":13800,"low":12950,"close":13300,"volume":192798,"rsi_14":61.74,"sma_20":12444.0,"sma_60":9885.33,"sma_120":9159.25},{"date":"2025-07-08","open":13290,"high":13750,"low":13100,"close":13450,"volume":139362,"rsi_14":63.73,"sma_20":12599.0,"sma_60":9995.0,"sma_120":9198.33},{"date":"2025-07-09","open":13450,"high":14780,"low":13400,"close":14540,"volume":666559,"rsi_14":67.7,"sma_20":12783.5,"sma_60":10123.33,"sma_120":9245.17},{"date":"2025-07-10","open":14500,"high":14920,"low":14150,"close":14590,"volume":204344,"rsi_14":65.56,"sma_20":12952.0,"sma_60":10242.83,"sma_120":9294.92},{"date":"2025-07-11","open":14600,"high":14600,"low":14030,"close":14070,"volume":157913,"rsi_14":57.94,"sma_20":13104.0,"sma_60":10356.17,"sma_120":9340.5},{"date":"2025-07-14","open":13950,"high":14130,"low":13600,"close":13710,"volume":79703,"rsi_14":54.73,"sma_20":13216.0,"sma_60":10452.33,"sma_120":9384.83},{"date":"2025-07-15","open":13510,"high":13850,"low":13410,"close":13630,"volume":91973,"rsi_14":51.99,"sma_20":13302.5,"sma_60":10548.83,"sma_120":9426.67},{"date":"2025-07-16","open":13630,"high":14490,"low":13600,"close":14150,"volume":282703,"rsi_14":51.99,"sma_20":13420.0,"sma_60":10654.67,"sma_120":9472.92},{"date":"2025-07-17","open":14300,"high":15250,"low":14300,"close":14860,"volume":496987,"rsi_14":69.19,"sma_20":13555.5,"sma_60":10766.83,"sma_120":9526.5},{"date":"2025-07-18","open":14940,"high":15450,"low":14450,"close":15090,"volume":292864,"rsi_14":68.34,"sma_20":13679.0,"sma_60":10882.67,"sma_120":9580.17},{"date":"2025-07-21","open":14860,"high":15110,"low":14700,"close":14830,"volume":101792,"rsi_14":63.59,"sma_20":13768.0,"sma_60":10996.33,"sma_120":9631.92},{"date":"2025-07-22","open":14500,"high":14800,"low":14010,"close":14180,"volume":230697,"rsi_14":60.03,"sma_20":13823.5,"sma_60":11101.83,"sma_120":9673.5},{"date":"2025-07-23","open":14210,"high":14420,"low":13840,"close":14320,"volume":158395,"rsi_14":59.57,"sma_20":13871.0,"sma_60":11206.17,"sma_120":9711.75},{"date":"2025-07-24","open":14320,"high":14750,"low":14000,"close":14210,"volume":172950,"rsi_14":53.22,"sma_20":13887.0,"sma_60":11309.17,"sma_120":9748.25},{"date":"2025-07-25","open":14170,"high":14210,"low":13960,"close":13970,"volume":76322,"rsi_14":56.56,"sma_20":13956.5,"sma_60":11408.0,"sma_120":9784.17},{"date":"2025-07-28","open":13970,"high":14280,"low":13710,"close":14100,"volume":108087,"rsi_14":56.39,"sma_20":14013.0,"sma_60":11501.67,"sma_120":9821.67},{"date":"2025-07-29","open":13920,"high":13970,"low":13060,"close":13150,"volume":249410,"rsi_14":35.96,"sma_20":14007.0,"sma_60":11577.0,"sma_120":9854.33},{"date":"2025-07-30","open":13100,"high":13300,"low":12810,"close":13280,"volume":140012,"rsi_14":36.98,"sma_20":14023.0,"sma_60":11654.5,"sma_120":9887.92},{"date":"2025-07-31","open":13000,"high":13360,"low":13000,"close":13210,"volume":74125,"rsi_14":40.61,"sma_20":14025.0,"sma_60":11731.67,"sma_120":9917.83},{"date":"2025-08-01","open":13200,"high":13200,"low":12650,"close":13080,"volume":156764,"rsi_14":42.76,"sma_20":13986.0,"sma_60":11804.17,"sma_120":9946.0},{"date":"2025-08-04","open":13120,"high":13740,"low":13070,"close":13510,"volume":112876,"rsi_14":48.72,"sma_20":13996.5,"sma_60":11883.33,"sma_120":9979.58},{"date":"2025-08-05","open":13820,"high":13820,"low":13200,"close":13200,"volume":93796,"rsi_14":39.42,"sma_20":13984.0,"sma_60":11955.67,"sma_120":10012.67},{"date":"2025-08-06","open":13370,"high":13370,"low":13090,"close":13160,"volume":36598,"rsi_14":27.75,"sma_20":13915.0,"sma_60":12028.67,"sma_120":10047.0},{"date":"2025-08-07","open":13490,"high":13490,"low":12860,"close":13020,"volume":54194,"rsi_14":22.25,"sma_20":13836.5,"sma_60":12100.33,"sma_120":10082.67},{"date":"2025-08-08","open":13020,"high":13300,"low":12700,"close":12780,"volume":60170,"rsi_14":22.37,"sma_20":13772.0,"sma_60":12165.33,"sma_120":10114.92},{"date":"2025-08-11","open":12800,"high":12950,"low":12400,"close":12720,"volume":65142,"rsi_14":26.6,"sma_20":13722.5,"sma_60":12232.33,"sma_120":10145.25},{"date":"2025-08-12","open":12500,"high":12780,"low":12320,"close":12320,"volume":101845,"rsi_14":20.41,"sma_20":13657.0,"sma_60":12292.5,"sma_120":10173.25},{"date":"2025-08-13","open":12320,"high":12500,"low":12150,"close":12210,"volume":69875,"rsi_14":20.41,"sma_20":13560.0,"sma_60":12354.83,"sma_120":10199.42},{"date":"2025-08-14","open":12400,"high":12400,"low":11910,"close":12050,"volume":116355,"rsi_14":20.91,"sma_20":13419.5,"sma_60":12414.17,"sma_120":10223.25},{"date":"2025-08-18","open":12020,"high":12320,"low":11950,"close":12020,"volume":79101,"rsi_14":17.5,"sma_20":13266.0,"sma_60":12470.67,"sma_120":10250.92},{"date":"2025-08-19","open":11950,"high":12160,"low":11400,"close":11490,"volume":209317,"rsi_14":20.14,"sma_20":13099.0,"sma_60":12522.83,"sma_120":10272.83},{"date":"2025-08-20","open":11430,"high":11430,"low":11090,"close":11430,"volume":150595,"rsi_14":15.87,"sma_20":12961.5,"sma_60":12574.0,"sma_120":10296.83},{"date":"2025-08-21","open":11460,"high":11870,"low":11330,"close":11640,"volume":54622,"rsi_14":22.46,"sma_20":12827.5,"sma_60":12628.83,"sma_120":10322.83},{"date":"2025-08-22","open":11620,"high":12200,"low":11550,"close":12180,"volume":101840,"rsi_14":36.2,"sma_20":12726.0,"sma_60":12691.67,"sma_120":10352.83},{"date":"2025-08-25","open":12240,"high":12540,"low":12140,"close":12380,"volume":98141,"rsi_14":31.35,"sma_20":12646.5,"sma_60":12757.0,"sma_120":10384.75},{"date":"2025-08-26","open":12420,"high":12650,"low":12230,"close":12230,"volume":62938,"rsi_14":33.1,"sma_20":12553.0,"sma_60":12814.33,"sma_120":10418.75},{"date":"2025-08-27","open":12290,"high":12450,"low":12100,"close":12390,"volume":37845,"rsi_14":37.12,"sma_20":12515.0,"sma_60":12830.5,"sma_120":10455.42},{"date":"2025-08-28","open":12380,"high":12640,"low":12210,"close":12450,"volume":37691,"rsi_14":40.21,"sma_20":12473.5,"sma_60":12853.67,"sma_120":10492.0},{"date":"2025-08-29","open":12690,"high":12690,"low":12340,"close":12450,"volume":60455,"rsi_14":43.82,"sma_20":12435.5,"sma_60":12872.33,"sma_120":10529.25},{"date":"2025-09-01","open":12400,"high":12460,"low":11940,"close":12000,"volume":70087,"rsi_14":38.24,"sma_20":12381.5,"sma_60":12888.5,"sma_120":10563.92},{"date":"2025-09-02","open":12060,"high":12390,"low":11710,"close":12140,"volume":49347,"rsi_14":46.79,"sma_20":12313.0,"sma_60":12917.83,"sma_120":10601.67},{"date":"2025-09-03","open":12020,"high":12200,"low":12010,"close":12150,"volume":23082,"rsi_14":48.89,"sma_20":12260.5,"sma_60":12947.83,"sma_120":10640.42},{"date":"2025-09-04","open":12010,"high":12290,"low":12010,"close":12270,"volume":34734,"rsi_14":54.14,"sma_20":12216.0,"sma_60":12971.5,"sma_120":10679.42},{"date":"2025-09-05","open":12350,"high":13420,"low":12250,"close":13340,"volume":185214,"rsi_14":67.84,"sma_20":12232.0,"sma_60":13006.83,"sma_120":10729.67},{"date":"2025-09-08","open":13200,"high":13900,"low":13180,"close":13820,"volume":144895,"rsi_14":81.92,"sma_20":12284.0,"sma_60":13053.33,"sma_120":10782.17},{"date":"2025-09-09","open":13880,"high":13890,"low":13300,"close":13390,"volume":99343,"rsi_14":74.38,"sma_20":12317.5,"sma_60":13085.33,"sma_120":10830.17},{"date":"2025-09-10","open":13310,"high":13500,"low":13250,"close":13380,"volume":63685,"rsi_14":72.77,"sma_20":12370.5,"sma_60":13110.0,"sma_120":10878.08},{"date":"2025-09-11","open":13300,"high":13450,"low":13180,"close":13320,"volume":91392,"rsi_14":67.07,"sma_20":12426.0,"sma_60":13135.33,"sma_120":10922.67},{"date":"2025-09-12","open":13400,"high":13820,"low":13190,"close":13800,"volume":141796,"rsi_14":69.61,"sma_20":12513.5,"sma_60":13162.83,"sma_120":10970.83},{"date":"2025-09-15","open":13810,"high":14100,"low":13760,"close":13840,"volume":122892,"rsi_14":72.93,"sma_20":12604.5,"sma_60":13183.17,"sma_120":11016.92},{"date":"2025-09-16","open":13760,"high":14040,"low":13670,"close":13690,"volume":91842,"rsi_14":68.57,"sma_20":12714.5,"sma_60":13193.83,"sma_120":11063.17},{"date":"2025-09-17","open":13600,"high":13650,"low":13290,"close":13500,"volume":79385,"rsi_14":64.46,"sma_20":12818.0,"sma_60":13201.0,"sma_120":11110.33},{"date":"2025-09-18","open":13299,"high":13329,"low":12520,"close":12710,"volume":268090,"rsi_14":53.3,"sma_20":12873.0,"sma_60":13190.5,"sma_120":11150.33},{"date":"2025-09-19","open":12770,"high":12780,"low":12580,"close":12590,"volume":76870,"rsi_14":57.21,"sma_20":12893.5,"sma_60":13168.83,"sma_120":11190.42},{"date":"2025-09-22","open":12870,"high":12870,"low":12570,"close":12640,"volume":66225,"rsi_14":56.25,"sma_20":12906.5,"sma_60":13169.83,"sma_120":11231.25},{"date":"2025-09-23","open":12700,"high":12850,"low":12400,"close":12480,"volume":66270,"rsi_14":53.98,"sma_20":12919.0,"sma_60":13161.67,"sma_120":11271.25},{"date":"2025-09-24","open":12400,"high":12540,"low":12100,"close":12330,"volume":53165,"rsi_14":50.72,"sma_20":12916.0,"sma_60":13146.0,"sma_120":11310.75},{"date":"2025-09-25","open":12200,"high":12310,"low":11950,"close":12020,"volume":65511,"rsi_14":30.7,"sma_20":12894.5,"sma_60":13130.33,"sma_120":11350.08},{"date":"2025-09-26","open":12030,"high":12050,"low":11600,"close":11620,"volume":104723,"rsi_14":17.07,"sma_20":12853.0,"sma_60":13104.5,"sma_120":11387.58},{"date":"2025-09-29","open":11780,"high":11800,"low":11500,"close":11540,"volume":57903,"rsi_14":19.06,"sma_20":12830.0,"sma_60":13065.83,"sma_120":11422.67},{"date":"2025-09-30","open":11610,"high":12000,"low":11520,"close":11740,"volume":45009,"rsi_14":24.21,"sma_20":12810.0,"sma_60":13039.83,"sma_120":11462.58},{"date":"2025-10-01","open":11700,"high":11900,"low":11700,"close":11760,"volume":32601,"rsi_14":25.16,"sma_20":12790.5,"sma_60":13011.67,"sma_120":11503.33},{"date":"2025-10-02","open":11750,"high":12070,"low":11720,"close":11800,"volume":64974,"rsi_14":12.96,"sma_20":12767.0,"sma_60":12966.0,"sma_120":11544.67},{"date":"2025-10-10","open":11860,"high":12770,"low":11860,"close":12490,"volume":159369,"rsi_14":29.85,"sma_20":12724.5,"sma_60":12931.0,"sma_120":11586.92},{"date":"2025-10-13","open":12110,"high":12880,"low":11990,"close":12480,"volume":69668,"rsi_14":31.15,"sma_20":12657.5,"sma_60":12904.5,"sma_120":11630.33},{"date":"2025-10-14","open":12500,"high":12600,"low":12000,"close":12000,"volume":97345,"rsi_14":28.57,"sma_20":12588.0,"sma_60":12876.0,"sma_120":11664.17},{"date":"2025-10-15","open":12040,"high":13530,"low":12040,"close":13530,"volume":332071,"rsi_14":59.25,"sma_20":12595.5,"sma_60":12874.33,"sma_120":11711.58},{"date":"2025-10-16","open":13690,"high":13880,"low":13450,"close":13720,"volume":158291,"rsi_14":63.11,"sma_20":12615.5,"sma_60":12867.17,"sma_120":11760.92},{"date":"2025-10-17","open":13330,"high":13490,"low":13060,"close":13130,"volume":130860,"rsi_14":55.05,"sma_20":12582.0,"sma_60":12838.33,"sma_120":11802.58},{"date":"2025-10-20","open":13200,"high":13480,"low":12890,"close":12920,"volume":90582,"rsi_14":54.49,"sma_20":12536.0,"sma_60":12802.17,"sma_120":11842.42},{"date":"2025-10-21","open":13140,"high":13920,"low":13130,"close":13590,"volume":170588,"rsi_14":61.62,"sma_20":12531.0,"sma_60":12781.5,"sma_120":11888.92},{"date":"2025-10-22","open":13690,"high":13890,"low":13410,"close":13590,"volume":95015,"rsi_14":65.36,"sma_20":12535.5,"sma_60":12771.67,"sma_120":11936.75},{"date":"2025-10-23","open":13380,"high":13780,"low":12500,"close":13180,"volume":89182,"rsi_14":65.23,"sma_20":12557.5,"sma_60":12752.67,"sma_120":11979.42},{"date":"2025-10-24","open":13480,"high":13600,"low":13210,"close":13210,"volume":74259,"rsi_14":66.47,"sma_20":12588.5,"sma_60":12736.0,"sma_120":12022.58},{"date":"2025-10-27","open":13220,"high":13540,"low":13090,"close":13450,"volume":141967,"rsi_14":66.73,"sma_20":12629.0,"sma_60":12727.33,"sma_120":12067.67},{"date":"2025-10-28","open":13400,"high":14690,"low":13170,"close":14660,"volume":611330,"rsi_14":73.02,"sma_20":12738.0,"sma_60":12736.67,"sma_120":12119.17},{"date":"2025-10-29","open":17600,"high":18430,"low":16500,"close":17210,"volume":2599085,"rsi_14":80.7,"sma_20":12982.0,"sma_60":12804.33,"sma_120":12190.67},{"date":"2025-10-30","open":17590,"high":18860,"low":17190,"close":18700,"volume":1721212,"rsi_14":82.31,"sma_20":13316.0,"sma_60":12894.67,"sma_120":12274.58},{"date":"2025-10-31","open":18000,"high":18000,"low":16690,"close":17010,"volume":912149,"rsi_14":70.06,"sma_20":13585.5,"sma_60":12958.0,"sma_120":12344.83},{"date":"2025-11-03","open":17510,"high":18120,"low":17070,"close":17990,"volume":481849,"rsi_14":75.4,"sma_20":13908.0,"sma_60":13039.83,"sma_120":12422.0},{"date":"2025-11-04","open":18300,"high":18850,"low":17760,"close":18000,"volume":440383,"rsi_14":71.76,"sma_20":14221.0,"sma_60":13114.67,"sma_120":12499.0},{"date":"2025-11-05","open":17450,"high":17940,"low":16630,"close":17660,"volume":382562,"rsi_14":68.91,"sma_20":14516.0,"sma_60":13189.0,"sma_120":12572.33},{"date":"2025-11-06","open":17830,"high":18060,"low":16700,"close":16920,"volume":289181,"rsi_14":67.93,"sma_20":14772.0,"sma_60":13251.67,"sma_120":12640.17},{"date":"2025-11-07","open":16100,"high":16860,"low":15770,"close":15960,"volume":343789,"rsi_14":63.43,"sma_20":14945.5,"sma_60":13300.67,"sma_120":12700.5},{"date":"2025-11-10","open":16080,"high":16400,"low":15800,"close":16170,"volume":123229,"rsi_14":61.88,"sma_20":15130.0,"sma_60":13357.17,"sma_120":12761.25},{"date":"2025-11-11","open":16750,"high":17300,"low":16160,"close":16480,"volume":199133,"rsi_14":62.94,"sma_20":15354.0,"sma_60":13419.83,"sma_120":12826.08},{"date":"2025-11-12","open":16840,"high":16840,"low":15810,"close":16050,"volume":263554,"rsi_14":62.82,"sma_20":15480.0,"sma_60":13482.0,"sma_120":12887.25},{"date":"2025-11-13","open":15900,"high":16250,"low":15450,"close":15630,"volume":248925,"rsi_14":60.45,"sma_20":15575.5,"sma_60":13539.0,"sma_120":12946.92},{"date":"2025-11-14","open":15500,"high":15500,"low":14920,"close":15000,"volume":162890,"rsi_14":56.47,"sma_20":15669.0,"sma_60":13588.17,"sma_120":13001.17},{"date":"2025-11-17","open":15140,"high":15140,"low":14570,"close":14890,"volume":144474,"rsi_14":51.06,"sma_20":15767.5,"sma_60":13636.0,"sma_120":13053.33},{"date":"2025-11-18","open":17280,"high":17280,"low":14490,"close":14750,"volume":964135,"rsi_14":35.46,"sma_20":15825.5,"sma_60":13690.33,"sma_120":13106.58},{"date":"2025-11-19","open":15000,"high":15000,"low":14110,"close":14670,"volume":259535,"rsi_14":21.42,"sma_20":15879.5,"sma_60":13744.33,"sma_120":13159.17},{"date":"2025-11-20","open":14730,"high":15270,"low":14730,"close":15140,"volume":196538,"rsi_14":33.96,"sma_20":15977.5,"sma_60":13802.67,"sma_120":13215.75},{"date":"2025-11-21","open":14750,"high":14870,"low":14360,"close":14440,"volume":162451,"rsi_14":18.02,"sma_20":16039.0,"sma_60":13840.33,"sma_120":13266.0},{"date":"2025-11-24","open":14640,"high":14700,"low":13930,"close":14120,"volume":164126,"rsi_14":16.89,"sma_20":16072.5,"sma_60":13869.33,"sma_120":13313.17},{"date":"2025-11-25","open":14510,"high":14560,"low":14000,"close":14470,"volume":188997,"rsi_14":22.83,"sma_20":16063.0,"sma_60":13906.67,"sma_120":13360.5},{"date":"2025-11-26","open":14580,"high":14940,"low":14370,"close":14800,"volume":117773,"rsi_14":30.59,"sma_20":15942.5,"sma_60":13946.83,"sma_120":13388.67},{"date":"2025-11-27","open":15010,"high":15250,"low":14740,"close":14920,"volume":162158,"rsi_14":38.74,"sma_20":15753.5,"sma_60":13988.0,"sma_120":13420.83},{"date":"2025-11-28","open":14990,"high":15180,"low":14770,"close":15110,"volume":177851,"rsi_14":38.48,"sma_20":15658.5,"sma_60":14032.33,"sma_120":13452.33},{"date":"2025-12-01","open":15280,"high":15490,"low":14890,"close":14920,"volume":174534,"rsi_14":32.59,"sma_20":15505.0,"sma_60":14081.0,"sma_120":13484.75},{"date":"2025-12-02","open":15040,"high":15170,"low":14600,"close":15100,"volume":138572,"rsi_14":38.77,"sma_20":15360.0,"sma_60":14130.33,"sma_120":13524.08},{"date":"2025-12-03","open":15150,"high":15740,"low":15060,"close":15660,"volume":159537,"rsi_14":50.34,"sma_20":15260.0,"sma_60":14188.83,"sma_120":13568.33},{"date":"2025-12-04","open":15930,"high":16110,"low":15480,"close":15650,"volume":195495,"rsi_14":58.67,"sma_20":15196.5,"sma_60":14245.17,"sma_120":13608.33},{"date":"2025-12-05","open":15730,"high":15730,"low":14880,"close":15130,"volume":225228,"rsi_14":52.88,"sma_20":15155.0,"sma_60":14275.0,"sma_120":13640.92},{"date":"2025-12-08","open":15060,"high":15080,"low":14820,"close":14890,"volume":100871,"rsi_14":51.64,"sma_20":15091.0,"sma_60":14292.83,"sma_120":13673.08},{"date":"2025-12-09","open":14890,"high":14940,"low":14700,"close":14710,"volume":79191,"rsi_14":50.46,"sma_20":15002.5,"sma_60":14314.83,"sma_120":13700.08},{"date":"2025-12-10","open":14720,"high":15680,"low":14720,"close":15610,"volume":217001,"rsi_14":54.91,"sma_20":14980.5,"sma_60":14352.0,"sma_120":13731.0},{"date":"2025-12-11","open":15880,"high":15880,"low":15460,"close":15630,"volume":180037,"rsi_14":64.48,"sma_20":14980.5,"sma_60":14390.5,"sma_120":13762.92},{"date":"2025-12-12","open":15780,"high":15860,"low":15510,"close":15850,"volume":131766,"rsi_14":71.57,"sma_20":15023.0,"sma_60":14424.67,"sma_120":13793.75},{"date":"2025-12-15","open":15450,"high":16020,"low":15050,"close":16000,"volume":179952,"rsi_14":70.08,"sma_20":15078.5,"sma_60":14460.67,"sma_120":13821.92},{"date":"2025-12-16","open":16020,"high":16020,"low":15140,"close":15230,"volume":188843,"rsi_14":55.06,"sma_20":15102.5,"sma_60":14486.33,"sma_120":13840.08},{"date":"2025-12-17","open":15270,"high":15590,"low":15100,"close":15380,"volume":139704,"rsi_14":55.37,"sma_20":15138.0,"sma_60":14517.67,"sma_120":13859.33},{"date":"2025-12-18","open":15280,"high":15410,"low":15020,"close":15300,"volume":82123,"rsi_14":52.28,"sma_20":15146.0,"sma_60":14560.33,"sma_120":13875.42},{"date":"2025-12-19","open":15580,"high":15870,"low":15340,"close":15740,"volume":186245,"rsi_14":59.28,"sma_20":15211.0,"sma_60":14612.83,"sma_120":13890.83},{"date":"2025-12-22","open":15900,"high":16410,"low":15830,"close":16400,"volume":267940,"rsi_14":63.27,"sma_20":15325.0,"sma_60":14675.5,"sma_120":13922.67},{"date":"2025-12-23","open":16400,"high":16400,"low":14810,"close":15030,"volume":396961,"rsi_14":44.48,"sma_20":15353.0,"sma_60":14718.0,"sma_120":13939.83},{"date":"2025-12-24","open":15120,"high":15170,"low":14930,"close":15130,"volume":82579,"rsi_14":45.52,"sma_20":15369.5,"sma_60":14764.67,"sma_120":13955.33},{"date":"2025-12-26","open":15130,"high":15200,"low":14990,"close":15200,"volume":116920,"rsi_14":50.65,"sma_20":15383.5,"sma_60":14817.67,"sma_120":13974.0},{"date":"2025-12-29","open":14920,"high":15230,"low":14730,"close":15150,"volume":93457,"rsi_14":52.52,"sma_20":15385.5,"sma_60":14876.5,"sma_120":13990.5},{"date":"2025-12-30","open":15010,"high":15130,"low":14350,"close":14400,"volume":153202,"rsi_14":47.29,"sma_20":15359.5,"sma_60":14924.17,"sma_120":13995.0},{"date":"2026-01-02","open":14400,"high":15880,"low":14360,"close":15810,"volume":300459,"rsi_14":51.6,"sma_20":15395.0,"sma_60":14992.0,"sma_120":14015.92},{"date":"2026-01-05","open":15700,"high":16400,"low":15510,"close":15930,"volume":275031,"rsi_14":52.37,"sma_20":15408.5,"sma_60":15061.5,"sma_120":14036.58},{"date":"2026-01-06","open":15800,"high":16000,"low":15540,"close":15860,"volume":136323,"rsi_14":50.08,"sma_20":15419.0,"sma_60":15129.17,"sma_120":14047.58},{"date":"2026-01-07","open":15860,"high":15910,"low":15070,"close":15240,"volume":217139,"rsi_14":44.29,"sma_20":15424.5,"sma_60":15175.0,"sma_120":14053.0},{"date":"2026-01-08","open":15210,"high":15450,"low":14820,"close":14820,"volume":133587,"rsi_14":46.75,"sma_20":15421.0,"sma_60":15214.0,"sma_120":14059.25},{"date":"2026-01-09","open":14960,"high":15100,"low":14750,"close":14790,"volume":107559,"rsi_14":45.23,"sma_20":15425.0,"sma_60":15260.5,"sma_120":14068.25},{"date":"2026-01-12","open":14840,"high":14850,"low":14420,"close":14570,"volume":147988,"rsi_14":44.23,"sma_20":15373.0,"sma_60":15277.83,"sma_120":14076.08},{"date":"2026-01-13","open":14570,"high":14860,"low":14390,"close":14780,"volume":139423,"rsi_14":42.13,"sma_20":15330.5,"sma_60":15295.5,"sma_120":14081.33},{"date":"2026-01-14","open":14650,"high":14740,"low":14490,"close":14560,"volume":89069,"rsi_14":33.75,"sma_20":15266.0,"sma_60":15319.33,"sma_120":14078.83},{"date":"2026-01-15","open":14460,"high":14690,"low":14320,"close":14610,"volume":111745,"rsi_14":45.16,"sma_20":15196.5,"sma_60":15347.5,"sma_120":14074.83},{"date":"2026-01-16","open":14640,"high":14860,"low":14340,"close":14370,"volume":162439,"rsi_14":40.59,"sma_20":15103.0,"sma_60":15373.5,"sma_120":14071.0},{"date":"2026-01-19","open":14300,"high":14560,"low":14190,"close":14390,"volume":160191,"rsi_14":41.32,"sma_20":15057.5,"sma_60":15393.67,"sma_120":14072.75},{"date":"2026-01-20","open":14400,"high":15580,"low":14100,"close":15320,"volume":405828,"rsi_14":60.09,"sma_20":15036.5,"sma_60":15428.83,"sma_120":14081.08},{"date":"2026-01-21","open":15000,"high":15720,"low":14800,"close":15460,"volume":244507,"rsi_14":44.68,"sma_20":14989.5,"sma_60":15462.33,"sma_120":14091.5},{"date":"2026-01-22","open":15630,"high":15900,"low":15040,"close":15420,"volume":246860,"rsi_14":42.06,"sma_20":15009.0,"sma_60":15475.0,"sma_120":14103.58},{"date":"2026-01-23","open":15800,"high":15860,"low":15280,"close":15770,"volume":296633,"rsi_14":48.71,"sma_20":15041.0,"sma_60":15451.0,"sma_120":14117.5},{"date":"2026-01-26","open":15860,"high":17100,"low":15800,"close":17100,"volume":773915,"rsi_14":72.14,"sma_20":15136.0,"sma_60":15424.33,"sma_120":14150.42},{"date":"2026-01-27","open":17000,"high":17920,"low":16690,"close":17640,"volume":548924,"rsi_14":82.64,"sma_20":15260.5,"sma_60":15434.83,"sma_120":14186.75},{"date":"2026-01-28","open":17950,"high":18710,"low":17750,"close":18530,"volume":718148,"rsi_14":86.1,"sma_20":15467.0,"sma_60":15443.83,"sma_120":14231.08},{"date":"2026-01-29","open":19000,"high":19540,"low":17490,"close":18830,"volume":783541,"rsi_14":90.49,"sma_20":15618.0,"sma_60":15457.67,"sma_120":14279.0},{"date":"2026-01-30","open":18970,"high":19580,"low":18250,"close":18920,"volume":566200,"rsi_14":90.27,"sma_20":15767.5,"sma_60":15478.67,"sma_120":14324.08},{"date":"2026-02-02","open":18100,"high":19540,"low":17800,"close":18070,"volume":491562,"rsi_14":80.42,"sma_20":15878.0,"sma_60":15497.83,"sma_120":14364.67},{"date":"2026-02-03","open":18800,"high":19650,"low":18600,"close":19020,"volume":383097,"rsi_14":83.06,"sma_20":16067.0,"sma_60":15548.83,"sma_120":14413.5},{"date":"2026-02-04","open":19180,"high":19240,"low":18530,"close":18860,"volume":199862,"rsi_14":84.07,"sma_20":16269.0,"sma_60":15623.67,"sma_120":14462.17},{"date":"2026-02-05","open":18410,"high":19220,"low":18340,"close":18500,"volume":202654,"rsi_14":79.71,"sma_20":16454.5,"sma_60":15662.5,"sma_120":14509.83},{"date":"2026-02-06","open":17800,"high":19150,"low":17130,"close":18400,"volume":307588,"rsi_14":78.52,"sma_20":16646.0,"sma_60":15694.5,"sma_120":14557.17},{"date":"2026-02-09","open":19000,"high":19300,"low":18520,"close":19200,"volume":250440,"rsi_14":78.12,"sma_20":16867.0,"sma_60":15747.0,"sma_120":14614.5},{"date":"2026-02-10","open":19400,"high":19400,"low":18550,"close":18550,"volume":182100,"rsi_14":70.85,"sma_20":17066.5,"sma_60":15795.67,"sma_120":14667.33},{"date":"2026-02-11","open":18560,"high":19200,"low":18390,"close":18590,"volume":151673,"rsi_14":71.39,"sma_20":17265.5,"sma_60":15855.5,"sma_120":14721.83},{"date":"2026-02-12","open":18390,"high":18710,"low":18340,"close":18390,"volume":171170,"rsi_14":68.04,"sma_20":17466.5,"sma_60":15913.83,"sma_120":14774.92},{"date":"2026-02-13","open":18200,"high":18680,"low":18090,"close":18380,"volume":117935,"rsi_14":60.77,"sma_20":17667.0,"sma_60":15974.33,"sma_120":14832.33},{"date":"2026-02-19","open":18930,"high":20800,"low":18890,"close":20650,"volume":700211,"rsi_14":69.62,"sma_20":17980.0,"sma_60":16074.0,"sma_120":14909.17},{"date":"2026-02-20","open":21500,"high":21700,"low":20050,"close":20950,"volume":287362,"rsi_14":67.09,"sma_20":18261.5,"sma_60":16170.83,"sma_120":14986.75},{"date":"2026-02-23","open":21050,"high":21050,"low":19560,"close":19750,"volume":322773,"rsi_14":55.76,"sma_20":18476.0,"sma_60":16259.33,"sma_120":15049.83},{"date":"2026-02-24","open":19910,"high":20150,"low":19020,"close":19060,"volume":273896,"rsi_14":50.82,"sma_20":18658.0,"sma_60":16341.67,"sma_120":15105.5},{"date":"2026-02-25","open":19680,"high":19725,"low":18910,"close":19050,"volume":210963,"rsi_14":56.33,"sma_20":18822.0,"sma_60":16418.0,"sma_120":15162.33},{"date":"2026-02-26","open":19380,"high":19380,"low":18230,"close":18910,"volume":271064,"rsi_14":49.21,"sma_20":18912.5,"sma_60":16477.33,"sma_120":15232.67},{"date":"2026-02-27","open":18600,"high":19240,"low":18500,"close":18700,"volume":185937,"rsi_14":48.85,"sma_20":18965.5,"sma_60":16549.5,"sma_120":15268.75},{"date":"2026-03-03","open":18490,"high":19720,"low":17940,"close":17940,"volume":442671,"rsi_14":46.21,"sma_20":18936.0,"sma_60":16596.67,"sma_120":15314.5},{"date":"2026-03-04","open":17070,"high":17760,"low":15250,"close":15260,"volume":525718,"rsi_14":34.24,"sma_20":18757.5,"sma_60":16602.33,"sma_120":15341.67},{"date":"2026-03-05","open":16820,"high":17930,"low":16240,"close":17200,"volume":359725,"rsi_14":40.99,"sma_20":18671.5,"sma_60":16637.33,"sma_120":15383.83},{"date":"2026-03-06","open":17040,"high":18200,"low":16920,"close":18100,"volume":208569,"rsi_14":48.02,"sma_20":18673.0,"sma_60":16678.0,"sma_120":15433.42},{"date":"2026-03-09","open":16930,"high":17380,"low":16210,"close":16780,"volume":239375,"rsi_14":42.83,"sma_20":18561.0,"sma_60":16696.83,"sma_120":15471.0},{"date":"2026-03-10","open":17870,"high":19840,"low":17450,"close":19030,"volume":605611,"rsi_14":52.18,"sma_20":18569.5,"sma_60":16761.83,"sma_120":15518.42},{"date":"2026-03-11","open":19610,"high":24700,"low":19330,"close":24700,"volume":3614380,"rsi_14":65.54,"sma_20":18879.5,"sma_60":16925.33,"sma_120":15609.08},{"date":"2026-03-12","open":25100,"high":27600,"low":24000,"close":26150,"volume":2817969,"rsi_14":64.09,"sma_20":19267.0,"sma_60":17116.0,"sma_120":15715.42},{"date":"2026-03-13","open":25500,"high":26650,"low":24450,"close":26400,"volume":1032236,"rsi_14":64.0,"sma_20":19627.0,"sma_60":17295.83,"sma_120":15823.92},{"date":"2026-03-16","open":28500,"high":28550,"low":25100,"close":26000,"volume":987978,"rsi_14":66.74,"sma_20":19999.5,"sma_60":17444.0,"sma_120":15934.33},{"date":"2026-03-17","open":29050,"high":31950,"low":28050,"close":28750,"volume":2175767,"rsi_14":73.37,"sma_20":20507.5,"sma_60":17683.67,"sma_120":16054.17},{"date":"2026-03-18","open":30200,"high":30500,"low":28000,"close":28850,"volume":737242,"rsi_14":73.54,"sma_20":21030.5,"sma_60":17897.83,"sma_120":16179.25},{"date":"2026-03-19","open":27700,"high":30450,"low":27650,"close":29200,"volume":701151,"rsi_14":74.47,"sma_20":21571.5,"sma_60":18130.67,"sma_120":16308.5},{"date":"2026-03-20","open":29700,"high":33800,"low":28900,"close":32950,"volume":1688929,"rsi_14":79.0,"sma_20":22186.5,"sma_60":18423.5,"sma_120":16470.58},{"date":"2026-03-23","open":31400,"high":32600,"low":28100,"close":28200,"volume":1092278,"rsi_14":67.96,"sma_20":22549.0,"sma_60":18638.5,"sma_120":16599.42},{"date":"2026-03-24","open":30300,"high":30750,"low":27550,"close":28800,"volume":766578,"rsi_14":75.57,"sma_20":23001.5,"sma_60":18856.17,"sma_120":16734.5},{"date":"2026-03-25","open":30350,"high":33550,"low":29800,"close":33200,"volume":1330042,"rsi_14":77.64,"sma_20":23708.5,"sma_60":19136.17,"sma_120":16905.83},{"date":"2026-03-26","open":31650,"high":32000,"low":29000,"close":29200,"volume":806137,"rsi_14":67.32,"sma_20":24216.0,"sma_60":19372.33,"sma_120":17045.17},{"date":"2026-03-27","open":27750,"high":29750,"low":27600,"close":29450,"volume":665867,"rsi_14":70.46,"sma_20":24743.0,"sma_60":19611.0,"sma_120":17187.83},{"date":"2026-03-30","open":27600,"high":27900,"low":26650,"close":27250,"volume":411391,"rsi_14":63.29,"sma_20":25170.5,"sma_60":19811.83,"sma_120":17314.75},{"date":"2026-03-31","open":26650,"high":27650,"low":25200,"close":25450,"volume":449738,"rsi_14":51.39,"sma_20":25546.0,"sma_60":19983.5,"sma_120":17430.0},{"date":"2026-04-01","open":27247,"high":29901,"low":26896,"close":29250,"volume":924091,"rsi_14":55.2,"sma_20":26243.0,"sma_60":20230.17,"sma_120":17577.17},{"date":"2026-04-02","open":29650,"high":29750,"low":26700,"close":27600,"volume":799743,"rsi_14":51.95,"sma_20":26763.0,"sma_60":20426.67,"sma_120":17709.33},{"date":"2026-04-03","open":29100,"high":29700,"low":27650,"close":28500,"volume":472410,"rsi_14":54.01,"sma_20":27283.0,"sma_60":20636.17,"sma_120":17848.83},{"date":"2026-04-06","open":28200,"high":29150,"low":27200,"close":27400,"volume":356462,"rsi_14":47.72,"sma_20":27814.0,"sma_60":20828.5,"sma_120":17978.83},{"date":"2026-04-07","open":27800,"high":27800,"low":25550,"close":26350,"volume":498796,"rsi_14":45.9,"sma_20":28180.0,"sma_60":21013.67,"sma_120":18094.33},{"date":"2026-04-08","open":28300,"high":28400,"low":26500,"close":26550,"volume":816190,"rsi_14":45.63,"sma_20":28272.5,"sma_60":21209.17,"sma_120":18211.58},{"date":"2026-04-09","open":26900,"high":26900,"low":24300,"close":24750,"volume":784340,"rsi_14":35.56,"sma_20":28202.5,"sma_60":21375.17,"sma_120":18317.83},{"date":"2026-04-10","open":25000,"high":27550,"low":24600,"close":26900,"volume":800418,"rsi_14":47.48,"sma_20":28227.5,"sma_60":21580.67,"sma_120":18429.25},{"date":"2026-04-13","open":26650,"high":27900,"low":26450,"close":27750,"volume":640881,"rsi_14":47.98,"sma_20":28315.0,"sma_60":21796.83,"sma_120":18546.17},{"date":"2026-04-14","open":28950,"high":28950,"low":26950,"close":28450,"volume":617315,"rsi_14":39.37,"sma_20":28300.0,"sma_60":22028.33,"sma_120":18673.83},{"date":"2026-04-15","open":32000,"high":35150,"low":30350,"close":34100,"volume":2713925,"rsi_14":60.21,"sma_20":28562.5,"sma_60":22353.17,"sma_120":18850.33},{"date":"2026-04-16","open":33300,"high":33300,"low":29800,"close":30100,"volume":1349982,"rsi_14":51.17,"sma_20":28607.5,"sma_60":22615.33,"sma_120":18987.92},{"date":"2026-04-17","open":31100,"high":31400,"low":29650,"close":30800,"volume":425468,"rsi_14":56.76,"sma_20":28500.0,"sma_60":22888.83,"sma_120":19131.33},{"date":"2026-04-20","open":30600,"high":31000,"low":29550,"close":30400,"volume":456456,"rsi_14":59.96,"sma_20":28610.0,"sma_60":23140.17,"sma_120":19274.83},{"date":"2026-04-21","open":30900,"high":31350,"low":30000,"close":30800,"volume":408145,"rsi_14":53.72,"sma_20":28710.0,"sma_60":23395.83,"sma_120":19421.42},{"date":"2026-04-22","open":30350,"high":31350,"low":29750,"close":31350,"volume":402411,"rsi_14":59.17,"sma_20":28617.5,"sma_60":23661.33,"sma_120":19570.58},{"date":"2026-04-23","open":31250,"high":31600,"low":29700,"close":30550,"volume":401211,"rsi_14":55.04,"sma_20":28685.0,"sma_60":23907.67,"sma_120":19703.0},{"date":"2026-04-24","open":30250,"high":30450,"low":29000,"close":29550,"volume":464070,"rsi_14":55.31,"sma_20":28690.0,"sma_60":24115.17,"sma_120":19805.83},{"date":"2026-04-27","open":29600,"high":30750,"low":29550,"close":29950,"volume":330162,"rsi_14":59.18,"sma_20":28825.0,"sma_60":24320.33,"sma_120":19899.58},{"date":"2026-04-28","open":30100,"high":30100,"low":28550,"close":28550,"volume":380978,"rsi_14":54.81,"sma_20":28980.0,"sma_60":24487.33,"sma_120":19995.75},{"date":"2026-04-29","open":29200,"high":30150,"low":29050,"close":29750,"volume":299721,"rsi_14":62.38,"sma_20":29007.5,"sma_60":24669.33,"sma_120":20063.5},{"date":"2026-04-30","open":30700,"high":31000,"low":29250,"close":29750,"volume":374417,"rsi_14":53.94,"sma_20":30122.5,"sma_60":28610.83,"sma_120":25730.75},{"date":"2026-05-04","open":30350,"high":31800,"low":30350,"close":31650,"volume":700315,"rsi_14":60.21,"sma_20":29272.5,"sma_60":25076.17,"sma_120":20308.25},{"date":"2026-05-06","open":31650,"high":31650,"low":29850,"close":30750,"volume":475683,"rsi_14":55.96,"sma_20":29440.0,"sma_60":25271.67,"sma_120":20423.5},{"date":"2026-05-07","open":31050,"high":33300,"low":30500,"close":32650,"volume":1034701,"rsi_14":45.34,"sma_20":29755.0,"sma_60":25501.5,"sma_120":20562.58},{"date":"2026-05-08","open":34000,"high":35550,"low":32600,"close":33900,"volume":1113597,"rsi_14":64.84,"sma_20":30122.5,"sma_60":25758.17,"sma_120":20710.33},{"date":"2026-05-11","open":35000,"high":36400,"low":33500,"close":35150,"volume":1066409,"rsi_14":66.29,"sma_20":30642.5,"sma_60":26037.33,"sma_120":20865.92},{"date":"2026-05-12","open":37000,"high":37000,"low":31250,"close":34550,"volume":1023571,"rsi_14":65.31,"sma_20":31025.0,"sma_60":26293.17,"sma_120":21020.08},{"date":"2026-05-13","open":33250,"high":33950,"low":31800,"close":33500,"volume":441013,"rsi_14":59.51,"sma_20":31312.5,"sma_60":26542.33,"sma_120":21169.0},{"date":"2026-05-14","open":33900,"high":36900,"low":32050,"close":32500,"volume":585722,"rsi_14":53.92,"sma_20":31515.0,"sma_60":26774.17,"sma_120":21314.83},{"date":"2026-05-15","open":32650,"high":33600,"low":29500,"close":30500,"volume":522613,"rsi_14":49.84,"sma_20":31335.0,"sma_60":26976.0,"sma_120":21444.92},{"date":"2026-05-18","open":29100,"high":29450,"low":27500,"close":28900,"volume":494472,"rsi_14":48.02,"sma_20":31275.0,"sma_60":27151.33,"sma_120":21562.83},{"date":"2026-05-19","open":32100,"high":34600,"low":31100,"close":31950,"volume":1286069,"rsi_14":55.24,"sma_20":31332.5,"sma_60":27339.67,"sma_120":21706.83},{"date":"2026-05-20","open":32050,"high":32050,"low":28900,"close":30350,"volume":512859,"rsi_14":54.66,"sma_20":31330.0,"sma_60":27496.33,"sma_120":21833.58},{"date":"2026-05-21","open":31300,"high":32700,"low":31050,"close":31900,"volume":368895,"rsi_14":55.47,"sma_20":31385.0,"sma_60":27698.83,"sma_120":21979.08},{"date":"2026-05-22","open":32900,"high":38500,"low":32750,"close":36400,"volume":1624737,"rsi_14":63.77,"sma_20":31637.5,"sma_60":27987.83,"sma_120":22164.75},{"date":"2026-05-26","open":35250,"high":36350,"low":33800,"close":35600,"volume":670399,"rsi_14":58.57,"sma_20":31890.0,"sma_60":28263.67,"sma_120":22340.83},{"date":"2026-05-27","open":36000,"high":36700,"low":34600,"close":35700,"volume":540199,"rsi_14":61.12,"sma_20":32197.5,"sma_60":28543.5,"sma_120":22515.0},{"date":"2026-05-28","open":35250,"high":35400,"low":29850,"close":31200,"volume":763324,"rsi_14":47.08,"sma_20":32260.0,"sma_60":28751.83,"sma_120":22650.67},{"date":"2026-05-29","open":32000,"high":33900,"low":29800,"close":33350,"volume":1208545,"rsi_14":48.93,"sma_20":32500.0,"sma_60":29008.67,"sma_120":22802.67},{"date":"2026-06-01","open":33000,"high":34600,"low":31400,"close":32700,"volume":589541,"rsi_14":45.13,"sma_20":32647.5,"sma_60":29299.33,"sma_120":22950.83},{"date":"2026-06-02","open":34050,"high":35300,"low":31500,"close":35000,"volume":959747,"rsi_14":50.84,"sma_20":32910.0,"sma_60":29596.0,"sma_120":23116.67},{"date":"2026-06-04","open":36750,"high":40000,"low":35700,"close":38200,"volume":1799136,"rsi_14":58.1,"sma_20":33237.5,"sma_60":29931.0,"sma_120":23304.5},{"date":"2026-06-05","open":36300,"high":36700,"low":32450,"close":32800,"volume":663830,"rsi_14":50.45,"sma_20":33340.0,"sma_60":30198.0,"sma_120":23447.42},{"date":"2026-06-08","open":30400,"high":31450,"low":29000,"close":29700,"volume":540715,"rsi_14":48.84,"sma_20":33192.5,"sma_60":30375.83,"sma_120":23568.83},{"date":"2026-06-09","open":30750,"high":32600,"low":30100,"close":30250,"volume":442683,"rsi_14":52.02,"sma_20":33010.0,"sma_60":30468.33,"sma_120":23696.83},{"date":"2026-06-10","open":29950,"high":30050,"low":25650,"close":26450,"volume":705746,"rsi_14":41.96,"sma_20":32575.0,"sma_60":30473.33,"sma_120":23794.67},{"date":"2026-06-11","open":25000,"high":26500,"low":24450,"close":26500,"volume":539743,"rsi_14":44.1,"sma_20":32172.5,"sma_60":30475.0,"sma_120":23885.42},{"date":"2026-06-12","open":28150,"high":29400,"low":26900,"close":27650,"volume":502601,"rsi_14":43.41,"sma_20":31880.0,"sma_60":30502.5,"sma_120":23985.58},{"date":"2026-06-15","open":29000,"high":29300,"low":28100,"close":28400,"volume":165002,"rsi_14":35.96,"sma_20":31675.0,"sma_60":30496.67,"sma_120":24090.17},{"date":"2026-06-16","open":28150,"high":28850,"low":26450,"close":26700,"volume":276889,"rsi_14":34.86,"sma_20":31485.0,"sma_60":30460.83,"sma_120":24179.33},{"date":"2026-06-17","open":26700,"high":26750,"low":25200,"close":25750,"volume":245530,"rsi_14":20.75,"sma_20":29242.5,"sma_60":30043.33,"sma_120":24827.17},{"date":"2026-06-18","open":25650,"high":25800,"low":24100,"close":24350,"volume":419053,"rsi_14":37.38,"sma_20":30947.5,"sma_60":30260.0,"sma_120":24341.75},{"date":"2026-06-19","open":24400,"high":24450,"low":22500,"close":23450,"volume":466977,"rsi_14":30.89,"sma_20":30602.5,"sma_60":30180.83,"sma_120":24409.67},{"date":"2026-06-22","open":22400,"high":24000,"low":22350,"close":22950,"volume":247777,"rsi_14":31.07,"sma_20":30155.0,"sma_60":30083.33,"sma_120":24469.75},{"date":"2026-06-23","open":23050,"high":23300,"low":20500,"close":20600,"volume":346836,"rsi_14":22.09,"sma_20":29365.0,"sma_60":29873.33,"sma_120":24504.75},{"date":"2026-06-24","open":20700,"high":21400,"low":20050,"close":20850,"volume":218347,"rsi_14":12.04,"sma_20":28627.5,"sma_60":29734.17,"sma_120":24553.25},{"date":"2026-06-25","open":20650,"high":21500,"low":19380,"close":19410,"volume":250663,"rsi_14":14.56,"sma_20":27813.0,"sma_60":29566.83,"sma_120":24588.92},{"date":"2026-06-26","open":19020,"high":19120,"low":17120,"close":18070,"volume":398433,"rsi_14":16.05,"sma_20":27156.5,"sma_60":29413.83,"sma_120":24612.83},{"date":"2026-06-29","open":17900,"high":19640,"low":17720,"close":19460,"volume":283055,"rsi_14":19.98,"sma_20":26462.0,"sma_60":29314.0,"sma_120":24648.75},{"date":"2026-06-30","open":19840,"high":19900,"low":18760,"close":18990,"volume":174829,"rsi_14":24.52,"sma_20":25776.5,"sma_60":29143.83,"sma_120":24687.0},{"date":"2026-07-01","open":19000,"high":19800,"low":18500,"close":18830,"volume":277348,"rsi_14":24.0,"sma_20":24968.0,"sma_60":28997.67,"sma_120":24712.17},{"date":"2026-07-02","open":18540,"high":18550,"low":16700,"close":17530,"volume":272920,"rsi_14":16.04,"sma_20":23934.5,"sma_60":28814.83,"sma_120":24725.5},{"date":"2026-07-03","open":17440,"high":17700,"low":15800,"close":17160,"volume":229984,"rsi_14":11.29,"sma_20":23152.5,"sma_60":28644.17,"sma_120":24736.33},{"date":"2026-07-06","open":17130,"high":17230,"low":15750,"close":16240,"volume":215867,"rsi_14":11.94,"sma_20":22479.5,"sma_60":28475.67,"sma_120":24744.67},{"date":"2026-07-07","open":16930,"high":17300,"low":15330,"close":16000,"volume":278923,"rsi_14":12.59,"sma_20":21767.0,"sma_60":28299.83,"sma_120":24754.5},{"date":"2026-07-08","open":15520,"high":16040,"low":14960,"close":15110,"volume":257710,"rsi_14":13.1,"sma_20":21200.0,"sma_60":28139.17,"sma_120":24757.17},{"date":"2026-07-09","open":15200,"high":16090,"low":14730,"close":15120,"volume":215697,"rsi_14":14.19,"sma_20":20631.0,"sma_60":27942.83,"sma_120":24761.75},{"date":"2026-07-10","open":15700,"high":17930,"low":15690,"close":17560,"volume":298213,"rsi_14":30.14,"sma_20":20126.5,"sma_60":27773.0,"sma_120":24784.92},{"date":"2026-07-13","open":17700,"high":19450,"low":15500,"close":15700,"volume":320730,"rsi_14":31.27,"sma_20":19491.5,"sma_60":27560.5,"sma_120":24794.42},{"date":"2026-07-14","open":15710,"high":15850,"low":14350,"close":14960,"volume":251620,"rsi_14":28.3,"sma_20":18904.5,"sma_60":27241.5,"sma_120":24797.33},{"date":"2026-07-15","open":15500,"high":16820,"low":15400,"close":16430,"volume":153796,"rsi_14":39.04,"sma_20":18438.5,"sma_60":27013.67,"sma_120":24814.5},{"date":"2026-07-16","open":16210,"high":16210,"low":15050,"close":15080,"volume":140671,"rsi_14":39.02,"sma_20":17975.0,"sma_60":26751.67,"sma_120":24820.25},{"date":"2026-07-20","open":14930,"high":14930,"low":13810,"close":13890,"volume":166167,"rsi_14":29.23,"sma_20":17497.0,"sma_60":26476.5,"sma_120":24808.33},{"date":"2026-07-21","open":14000,"high":14290,"low":13450,"close":14150,"volume":115188,"rsi_14":31.67,"sma_20":17057.0,"sma_60":26199.0,"sma_120":24797.42},{"date":"2026-07-22","open":14610,"high":15550,"low":14550,"close":14710,"volume":152955,"rsi_14":34.85,"sma_20":16762.5,"sma_60":25921.67,"sma_120":24791.5},{"date":"2026-07-23","open":15200,"high":17200,"low":14800,"close":16880,"volume":473652,"rsi_14":47.75,"sma_20":16564.0,"sma_60":25693.83,"sma_120":24800.75},{"date":"2026-07-24","open":16500,"high":17600,"low":15110,"close":15290,"volume":194516,"rsi_14":44.04,"sma_20":16358.0,"sma_60":25456.17,"sma_120":24785.67},{"date":"2026-07-27","open":16230,"high":16260,"low":15300,"close":15680,"volume":136126,"rsi_14":48.15,"sma_20":16238.5,"sma_60":25218.33,"sma_120":24769.33},{"date":"2026-07-28","open":15650,"high":15650,"low":14010,"close":14550,"volume":203502,"rsi_14":45.48,"sma_20":15993.0,"sma_60":24985.0,"sma_120":24736.17},{"date":"2026-07-29","open":14550,"high":14990,"low":12100,"close":13300,"volume":343727,"rsi_14":44.49,"sma_20":15708.5,"sma_60":24710.83,"sma_120":24690.08},{"date":"2026-07-30","open":13450,"high":13590,"low":12110,"close":12360,"volume":192066,"rsi_14":42.04,"sma_20":15385.0,"sma_60":24421.0,"sma_120":24635.42},{"date":"2026-07-31","open":13590,"high":14550,"low":13100,"close":14320,"volume":195215,"rsi_14":40.39,"sma_20":15224.5,"sma_60":24132.17,"sma_120":24604.17},{"date":"2026-08-03","open":13540,"high":15610,"low":13540,"close":15050,"volume":205281,"rsi_14":47.93,"sma_20":15119.0,"sma_60":23870.5,"sma_120":24571.08},{"date":"2026-08-04","open":15550,"high":16420,"low":15440,"close":16250,"volume":233137,"rsi_14":53.98,"sma_20":15119.5,"sma_60":23597.17,"sma_120":24549.33},{"date":"2026-08-05","open":18360,"high":18360,"low":16800,"close":17090,"volume":347997,"rsi_14":52.12,"sma_20":15174.0,"sma_60":23317.0,"sma_120":24537.58},{"date":"2026-08-06","open":16800,"high":17050,"low":15900,"close":16610,"volume":198612,"rsi_14":55.21,"sma_20":15249.0,"sma_60":23008.0,"sma_120":24522.67},{"date":"2026-08-07","open":16740,"high":17380,"low":15860,"close":16560,"volume":168061,"rsi_14":59.85,"sma_20":15321.0,"sma_60":22708.17,"sma_120":24500.67},{"date":"2026-08-10","open":17250,"high":17960,"low":16810,"close":17900,"volume":239157,"rsi_14":62.82,"sma_20":15338.0,"sma_60":22448.17,"sma_120":24495.25},{"date":"2026-08-11","open":17450,"high":17740,"low":16920,"close":17200,"volume":193315,"rsi_14":58.43,"sma_20":15413.0,"sma_60":22193.17,"sma_120":24483.67},{"date":"2026-08-12","open":17070,"high":17240,"low":16600,"close":17090,"volume":137810,"rsi_14":50.83,"sma_20":15519.5,"sma_60":21969.67,"sma_120":24472.83},{"date":"2026-08-13","open":17590,"high":17790,"low":17220,"close":17370,"volume":151957,"rsi_14":59.12,"sma_20":15566.5,"sma_60":21777.5,"sma_120":24464.42},{"date":"2026-08-14","open":17200,"high":17400,"low":16710,"close":17240,"volume":153712,"rsi_14":57.0,"sma_20":15674.5,"sma_60":21532.33,"sma_120":24436.0},{"date":"2026-08-18","open":17030,"high":17730,"low":15710,"close":15950,"volume":324445,"rsi_14":56.19,"sma_20":15777.5,"sma_60":21292.33,"sma_120":24394.33},{"date":"2026-08-19","open":15270,"high":15690,"low":14810,"close":15270,"volume":179450,"rsi_14":59.18,"sma_20":15833.5,"sma_60":21015.17,"sma_120":24357.0},{"date":"2026-08-20","open":15790,"high":15840,"low":15350,"close":15500,"volume":90513,"rsi_14":65.67,"sma_20":15873.0,"sma_60":20666.83,"sma_120":24327.33},{"date":"2026-08-21","open":15550,"high":16390,"low":14820,"close":15010,"volume":185646,"rsi_14":54.04,"sma_20":15779.5,"sma_60":20323.67,"sma_120":24293.67},{"date":"2026-08-24","open":14870,"high":15100,"low":14580,"close":14660,"volume":152703,"rsi_14":47.61,"sma_20":15748.0,"sma_60":19973.0,"sma_120":24258.25},{"date":"2026-08-25","open":14380,"high":14540,"low":13510,"close":14540,"volume":241569,"rsi_14":37.94,"sma_20":15691.0,"sma_60":19695.33,"sma_120":24223.58},{"date":"2026-08-26","open":14620,"high":15000,"low":14120,"close":14440,"volume":173552,"rsi_14":29.13,"sma_20":15685.5,"sma_60":19380.17,"sma_120":24194.42},{"date":"2026-08-27","open":14700,"high":15360,"low":14620,"close":15360,"volume":215142,"rsi_14":40.8,"sma_20":15788.5,"sma_60":19091.17,"sma_120":24195.25},{"date":"2026-08-28","open":15400,"high":15500,"low":14610,"close":14660,"volume":161881,"rsi_14":37.23,"sma_20":15903.5,"sma_60":18752.17,"sma_120":24174.08},{"date":"2026-08-31","open":14250,"high":15210,"low":14040,"close":15210,"volume":808756,"rsi_14":29.77,"sma_20":15948.0,"sma_60":18369.0,"sma_120":24150.0},{"date":"2026-09-01","open":14830,"high":14970,"low":14330,"close":14620,"volume":229687,"rsi_14":30.28,"sma_20":15926.5,"sma_60":18066.0,"sma_120":24132.0},{"date":"2026-09-02","open":14300,"high":15000,"low":14070,"close":14390,"volume":171916,"rsi_14":29.73,"sma_20":15833.5,"sma_60":17810.83,"sma_120":24093.33},{"date":"2026-09-03","open":14600,"high":14710,"low":14090,"close":14170,"volume":160086,"rsi_14":25.76,"sma_20":15687.5,"sma_60":17542.83,"sma_120":24005.58},{"date":"2026-09-04","open":14440,"high":15090,"low":14300,"close":14650,"volume":106603,"rsi_14":31.37,"sma_20":15589.5,"sma_60":17346.17,"sma_120":23909.75},{"date":"2026-09-07","open":14790,"high":15040,"low":14640,"close":14730,"volume":90144,"rsi_14":39.37,"sma_20":15498.0,"sma_60":17150.0,"sma_120":23812.5},{"date":"2026-09-08","open":14750,"high":15400,"low":14680,"close":14680,"volume":182998,"rsi_14":44.23,"sma_20":15337.0,"sma_60":16933.83,"sma_120":23718.17},{"date":"2026-09-09","open":14850,"high":15580,"low":14850,"close":15350,"volume":212118,"rsi_14":48.65,"sma_20":15244.5,"sma_60":16716.33,"sma_120":23606.5},{"date":"2026-09-10","open":15060,"high":15820,"low":14830,"close":15770,"volume":214022,"rsi_14":56.93,"sma_20":15178.5,"sma_60":16534.17,"sma_120":23497.5},{"date":"2026-09-11","open":15200,"high":15730,"low":15080,"close":15450,"volume":115416,"rsi_14":57.25,"sma_20":15082.5,"sma_60":16362.5,"sma_120":23382.92},{"date":"2026-09-14","open":15190,"high":16700,"low":14930,"close":16190,"volume":302940,"rsi_14":63.59,"sma_20":15030.0,"sma_60":16226.5,"sma_120":23243.25},{"date":"2026-09-15","open":16000,"high":16500,"low":15600,"close":16470,"volume":145841,"rsi_14":66.24,"sma_20":15056.0,"sma_60":16110.17,"sma_120":23145.5},{"date":"2026-09-16","open":18300,"high":18400,"low":17050,"close":18120,"volume":862863,"rsi_14":69.77,"sma_20":15198.5,"sma_60":16029.67,"sma_120":23056.5},{"date":"2026-09-17","open":18430,"high":18430,"low":17260,"close":18200,"volume":497639,"rsi_14":77.83,"sma_20":15333.5,"sma_60":15989.67,"sma_120":22931.5},{"date":"2026-09-18","open":18300,"high":19650,"low":18230,"close":19650,"volume":617342,"rsi_14":80.58,"sma_20":15565.5,"sma_60":15969.67,"sma_120":22851.92},{"date":"2026-09-21","open":20350,"high":20400,"low":18770,"close":19380,"volume":531633,"rsi_14":84.29,"sma_20":15801.5,"sma_60":15969.17,"sma_120":22768.0},{"date":"2026-09-22","open":19210,"high":19650,"low":18900,"close":19340,"volume":234800,"rsi_14":86.67,"sma_20":16041.5,"sma_60":15990.33,"sma_120":22702.08},{"date":"2026-09-23","open":19640,"high":19850,"low":19300,"close":19540,"volume":157340,"rsi_14":89.9,"sma_20":16296.5,"sma_60":15991.67,"sma_120":22652.83},{"date":"2026-09-28","open":19450,"high":19710,"low":18650,"close":18710,"volume":190776,"rsi_14":78.67,"sma_20":16464.0,"sma_60":15987.0,"sma_120":22565.42},{"date":"2026-09-29","open":18780,"high":19120,"low":18110,"close":18970,"volume":190161,"rsi_14":79.2,"sma_20":16679.5,"sma_60":15989.33,"sma_120":22493.5},{"date":"2026-09-30","open":19140,"high":19280,"low":18670,"close":18960,"volume":93665,"rsi_14":79.64,"sma_20":16867.0,"sma_60":16013.17,"sma_120":22414.0},{"date":"2026-10-01","open":18640,"high":19450,"low":18380,"close":19420,"volume":133302,"rsi_14":79.03,"sma_20":17107.0,"sma_60":16050.83,"sma_120":22347.5},{"date":"2026-10-02","open":20200,"high":21650,"low":19950,"close":21000,"volume":553575,"rsi_14":82.01,"sma_20":17437.5,"sma_60":16130.17,"sma_120":22302.92},{"date":"2026-10-06","open":21100,"high":21400,"low":20500,"close":21400,"volume":224793,"rsi_14":86.06,"sma_20":17799.0,"sma_60":16220.17,"sma_120":22260.0},{"date":"2026-10-07","open":21350,"high":21400,"low":19970,"close":20050,"volume":188904,"rsi_14":71.78,"sma_20":18069.0,"sma_60":16302.5,"sma_120":22220.83},{"date":"2026-10-08","open":20050,"high":20350,"low":18650,"close":19800,"volume":128397,"rsi_14":68.86,"sma_20":18322.5,"sma_60":16380.5,"sma_120":22161.67},{"date":"2026-10-12","open":20300,"high":20300,"low":18600,"close":18600,"volume":207779,"rsi_14":52.86,"sma_20":18518.5,"sma_60":16397.83,"sma_120":22085.42},{"date":"2026-10-13","open":18000,"high":18900,"low":17800,"close":18740,"volume":237553,"rsi_14":53.2,"sma_20":18688.0,"sma_60":16448.5,"sma_120":22004.5},{"date":"2026-10-14","open":18450,"high":19550,"low":18200,"close":18630,"volume":176809,"rsi_14":42.82,"sma_20":18831.0,"sma_60":16509.67,"sma_120":21875.58},{"date":"2026-10-15","open":17510,"high":17900,"low":16700,"close":16800,"volume":198232,"rsi_14":35.1,"sma_20":18898.5,"sma_60":16515.83,"sma_120":21764.75},{"date":"2026-10-16","open":17380,"high":17990,"low":17000,"close":17580,"volume":104742,"rsi_14":40.64,"sma_20":18968.0,"sma_60":16557.5,"sma_120":21654.58},{"date":"2026-10-19","open":16920,"high":19350,"low":16850,"close":19320,"volume":122885,"rsi_14":48.99,"sma_20":19110.5,"sma_60":16648.0,"sma_120":21562.25},{"date":"2026-10-20","open":18830,"high":18990,"low":17860,"close":18200,"volume":152147,"rsi_14":47.73,"sma_20":19114.5,"sma_60":16715.5,"sma_120":21457.25},{"date":"2026-10-21","open":18820,"high":19020,"low":17940,"close":18330,"volume":101300,"rsi_14":47.12,"sma_20":19121.0,"sma_60":16775.83,"sma_120":21348.75},{"date":"2026-10-22","open":18250,"high":18590,"low":17680,"close":17840,"volume":119782,"rsi_14":45.16,"sma_20":19030.5,"sma_60":16791.83,"sma_120":21242.83},{"date":"2026-10-23","open":17046,"high":18010,"low":16580,"close":18010,"volume":87232}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-647.0233942891156,"pbr":5.07,"per":null,"roa":-6.12,"roe":-9.97,"grade":"D","comment":"펀더멘탈 데이터 부족","revenue":91911016029.0,"analysis":"ROE -10.0%로 적자 상태입니다. 시가총액 7636.74억. 매출 919.11억, 영업이익 -241.23억.","eps_basis":"TTM","debt_ratio":0.6295300382584189,"market_cap":759876461190,"net_income":-26975808548.0,"total_debt":94325526562.0,"ttm_window":"2025Q3~2026Q2","gross_margin":8.87,"total_assets":244160357038.0,"total_equity":149834830476.0,"profit_margin":-29.35,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":-24122879530.0,"operating_margin":-26.25,"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)","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":18010.0,"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":4175.0},{"date":"2016-10-25","close":4069.0},{"date":"2016-10-26","close":3958.0},{"date":"2016-10-27","close":4059.0},{"date":"2016-10-28","close":4069.0},{"date":"2016-10-31","close":3977.0},{"date":"2016-11-01","close":3958.0},{"date":"2016-11-02","close":3914.0},{"date":"2016-11-03","close":3963.0},{"date":"2016-11-04","close":3929.0},{"date":"2016-11-07","close":3963.0},{"date":"2016-11-08","close":4035.0},{"date":"2016-11-09","close":3938.0},{"date":"2016-11-10","close":4049.0},{"date":"2016-11-11","close":4059.0},{"date":"2016-11-14","close":4059.0},{"date":"2016-11-15","close":4016.0},{"date":"2016-11-16","close":4006.0},{"date":"2016-11-17","close":3943.0},{"date":"2016-11-18","close":3982.0},{"date":"2016-11-21","close":4016.0},{"date":"2016-11-22","close":4016.0},{"date":"2016-11-23","close":3987.0},{"date":"2016-11-24","close":3905.0},{"date":"2016-11-25","close":3890.0},{"date":"2016-11-28","close":3803.0},{"date":"2016-11-29","close":3721.0},{"date":"2016-11-30","close":3769.0},{"date":"2016-12-01","close":3890.0},{"date":"2016-12-02","close":3909.0},{"date":"2016-12-05","close":3837.0},{"date":"2016-12-06","close":3832.0},{"date":"2016-12-07","close":3764.0},{"date":"2016-12-08","close":3784.0},{"date":"2016-12-09","close":3818.0},{"date":"2016-12-12","close":3813.0},{"date":"2016-12-13","close":3813.0},{"date":"2016-12-14","close":3789.0},{"date":"2016-12-15","close":3682.0},{"date":"2016-12-16","close":3610.0},{"date":"2016-12-19","close":3619.0},{"date":"2016-12-20","close":3634.0},{"date":"2016-12-21","close":3629.0},{"date":"2016-12-22","close":3624.0},{"date":"2016-12-23","close":3552.0},{"date":"2016-12-26","close":3407.0},{"date":"2016-12-27","close":3484.0},{"date":"2016-12-28","close":3528.0},{"date":"2016-12-29","close":3615.0},{"date":"2017-01-02","close":3769.0},{"date":"2017-01-03","close":3866.0},{"date":"2017-01-04","close":3890.0},{"date":"2017-01-05","close":3885.0},{"date":"2017-01-06","close":3890.0},{"date":"2017-01-09","close":3905.0},{"date":"2017-01-10","close":3914.0},{"date":"2017-01-11","close":3929.0},{"date":"2017-01-12","close":4006.0},{"date":"2017-01-13","close":4035.0},{"date":"2017-01-16","close":4001.0},{"date":"2017-01-17","close":3987.0},{"date":"2017-01-18","close":3938.0},{"date":"2017-01-19","close":3938.0},{"date":"2017-01-20","close":3963.0},{"date":"2017-01-23","close":3963.0},{"date":"2017-01-24","close":3938.0},{"date":"2017-01-25","close":3972.0},{"date":"2017-01-26","close":4146.0},{"date":"2017-01-31","close":4122.0},{"date":"2017-02-01","close":4344.0},{"date":"2017-02-02","close":4301.0},{"date":"2017-02-03","close":4315.0},{"date":"2017-02-06","close":4373.0},{"date":"2017-02-07","close":4349.0},{"date":"2017-02-08","close":4228.0},{"date":"2017-02-09","close":4233.0},{"date":"2017-02-10","close":4325.0},{"date":"2017-02-13","close":4397.0},{"date":"2017-02-14","close":4320.0},{"date":"2017-02-15","close":4373.0},{"date":"2017-02-16","close":4368.0},{"date":"2017-02-17","close":4615.0},{"date":"2017-02-20","close":4813.0},{"date":"2017-02-21","close":4808.0},{"date":"2017-02-22","close":4856.0},{"date":"2017-02-23","close":4832.0},{"date":"2017-02-24","close":4663.0},{"date":"2017-02-27","close":4591.0},{"date":"2017-02-28","close":4731.0},{"date":"2017-03-02","close":4856.0},{"date":"2017-03-03","close":4929.0},{"date":"2017-03-06","close":4832.0},{"date":"2017-03-07","close":4856.0},{"date":"2017-03-08","close":5098.0},{"date":"2017-03-09","close":5074.0},{"date":"2017-03-10","close":5171.0},{"date":"2017-03-13","close":5436.0},{"date":"2017-03-14","close":5460.0},{"date":"2017-03-15","close":5412.0},{"date":"2017-03-16","close":5315.0},{"date":"2017-03-17","close":5485.0},{"date":"2017-03-20","close":5533.0},{"date":"2017-03-21","close":5436.0},{"date":"2017-03-22","close":5171.0},{"date":"2017-03-23","close":5364.0},{"date":"2017-03-24","close":5074.0},{"date":"2017-03-27","close":5485.0},{"date":"2017-03-28","close":5436.0},{"date":"2017-03-29","close":5364.0},{"date":"2017-03-30","close":5436.0},{"date":"2017-03-31","close":5557.0},{"date":"2017-04-03","close":5968.0},{"date":"2017-04-04","close":6016.0},{"date":"2017-04-05","close":5847.0},{"date":"2017-04-06","close":5702.0},{"date":"2017-04-07","close":5799.0},{"date":"2017-04-10","close":5460.0},{"date":"2017-04-11","close":5654.0},{"date":"2017-04-12","close":5775.0},{"date":"2017-04-13","close":5799.0},{"date":"2017-04-14","close":5702.0},{"date":"2017-04-17","close":5726.0},{"date":"2017-04-18","close":5847.0},{"date":"2017-04-19","close":5799.0},{"date":"2017-04-20","close":5968.0},{"date":"2017-04-21","close":5968.0},{"date":"2017-04-24","close":5895.0},{"date":"2017-04-25","close":6185.0},{"date":"2017-04-26","close":6451.0},{"date":"2017-04-27","close":6886.0},{"date":"2017-04-28","close":6886.0},{"date":"2017-05-02","close":6813.0},{"date":"2017-05-04","close":6910.0},{"date":"2017-05-08","close":6934.0},{"date":"2017-05-10","close":6983.0},{"date":"2017-05-11","close":6983.0},{"date":"2017-05-12","close":7248.0},{"date":"2017-05-15","close":7562.0},{"date":"2017-05-16","close":7611.0},{"date":"2017-05-17","close":7611.0},{"date":"2017-05-18","close":7538.0},{"date":"2017-05-19","close":7707.0},{"date":"2017-05-22","close":7925.0},{"date":"2017-05-23","close":8142.0},{"date":"2017-05-24","close":8070.0},{"date":"2017-05-25","close":7780.0},{"date":"2017-05-26","close":7949.0},{"date":"2017-05-29","close":7466.0},{"date":"2017-05-30","close":7466.0},{"date":"2017-05-31","close":7587.0},{"date":"2017-06-01","close":7635.0},{"date":"2017-06-02","close":7683.0},{"date":"2017-06-05","close":7901.0},{"date":"2017-06-07","close":7852.0},{"date":"2017-06-08","close":7731.0},{"date":"2017-06-09","close":7780.0},{"date":"2017-06-12","close":7514.0},{"date":"2017-06-13","close":7490.0},{"date":"2017-06-14","close":7683.0},{"date":"2017-06-15","close":7683.0},{"date":"2017-06-16","close":7514.0},{"date":"2017-06-19","close":7248.0},{"date":"2017-06-20","close":7272.0},{"date":"2017-06-21","close":7200.0},{"date":"2017-06-22","close":7683.0},{"date":"2017-06-23","close":8021.0},{"date":"2017-06-26","close":8529.0},{"date":"2017-06-27","close":8625.0},{"date":"2017-06-28","close":8529.0},{"date":"2017-06-29","close":8698.0},{"date":"2017-06-30","close":8601.0},{"date":"2017-07-03","close":8625.0},{"date":"2017-07-04","close":8553.0},{"date":"2017-07-05","close":8674.0},{"date":"2017-07-06","close":8553.0},{"date":"2017-07-07","close":8263.0},{"date":"2017-07-10","close":8215.0},{"date":"2017-07-11","close":8215.0},{"date":"2017-07-12","close":8215.0},{"date":"2017-07-13","close":7997.0},{"date":"2017-07-14","close":7442.0},{"date":"2017-07-17","close":7538.0},{"date":"2017-07-18","close":7200.0},{"date":"2017-07-19","close":7152.0},{"date":"2017-07-20","close":6668.0},{"date":"2017-07-21","close":6668.0},{"date":"2017-07-24","close":6741.0},{"date":"2017-07-25","close":6838.0},{"date":"2017-07-26","close":6523.0},{"date":"2017-07-27","close":6572.0},{"date":"2017-07-28","close":6354.0},{"date":"2017-07-31","close":6354.0},{"date":"2017-08-01","close":5919.0},{"date":"2017-08-02","close":6113.0},{"date":"2017-08-03","close":5895.0},{"date":"2017-08-04","close":6209.0},{"date":"2017-08-07","close":6209.0},{"date":"2017-08-08","close":6282.0},{"date":"2017-08-09","close":5968.0},{"date":"2017-08-10","close":6209.0},{"date":"2017-08-11","close":6040.0},{"date":"2017-08-14","close":5726.0},{"date":"2017-08-16","close":6113.0},{"date":"2017-08-17","close":6185.0},{"date":"2017-08-18","close":6209.0},{"date":"2017-08-21","close":6185.0},{"date":"2017-08-22","close":6668.0},{"date":"2017-08-23","close":6185.0},{"date":"2017-08-24","close":6427.0},{"date":"2017-08-25","close":6886.0},{"date":"2017-08-28","close":6862.0},{"date":"2017-08-29","close":6862.0},{"date":"2017-08-30","close":7417.0},{"date":"2017-08-31","close":7562.0},{"date":"2017-09-01","close":7369.0},{"date":"2017-09-04","close":6717.0},{"date":"2017-09-05","close":6693.0},{"date":"2017-09-06","close":6572.0},{"date":"2017-09-07","close":6693.0},{"date":"2017-09-08","close":6282.0},{"date":"2017-09-11","close":6475.0},{"date":"2017-09-12","close":6475.0},{"date":"2017-09-13","close":6379.0},{"date":"2017-09-14","close":6306.0},{"date":"2017-09-15","close":6475.0},{"date":"2017-09-18","close":6572.0},{"date":"2017-09-19","close":6330.0},{"date":"2017-09-20","close":6185.0},{"date":"2017-09-21","close":6354.0},{"date":"2017-09-22","close":6451.0},{"date":"2017-09-25","close":6838.0},{"date":"2017-09-26","close":6403.0},{"date":"2017-09-27","close":6499.0},{"date":"2017-09-28","close":6427.0},{"date":"2017-09-29","close":6475.0},{"date":"2017-10-10","close":6209.0},{"date":"2017-10-11","close":6258.0},{"date":"2017-10-12","close":6354.0},{"date":"2017-10-13","close":6282.0},{"date":"2017-10-16","close":6234.0},{"date":"2017-10-17","close":6620.0},{"date":"2017-10-18","close":6910.0},{"date":"2017-10-19","close":6934.0},{"date":"2017-10-20","close":6838.0},{"date":"2017-10-23","close":7297.0},{"date":"2017-10-24","close":7683.0},{"date":"2017-10-25","close":7611.0},{"date":"2017-10-26","close":7442.0},{"date":"2017-10-27","close":7683.0},{"date":"2017-10-30","close":7611.0},{"date":"2017-10-31","close":7248.0},{"date":"2017-11-01","close":7490.0},{"date":"2017-11-02","close":7369.0},{"date":"2017-11-03","close":7562.0},{"date":"2017-11-06","close":7345.0},{"date":"2017-11-07","close":7297.0},{"date":"2017-11-08","close":7466.0},{"date":"2017-11-09","close":7369.0},{"date":"2017-11-10","close":7079.0},{"date":"2017-11-13","close":7152.0},{"date":"2017-11-14","close":7297.0},{"date":"2017-11-15","close":6983.0},{"date":"2017-11-16","close":6934.0},{"date":"2017-11-17","close":7659.0},{"date":"2017-11-20","close":8867.0},{"date":"2017-11-21","close":8988.0},{"date":"2017-11-22","close":9133.0},{"date":"2017-11-23","close":9181.0},{"date":"2017-11-24","close":10147.0},{"date":"2017-11-27","close":10389.0},{"date":"2017-11-28","close":10462.0},{"date":"2017-11-29","close":10147.0},{"date":"2017-11-30","close":9785.0},{"date":"2017-12-01","close":11525.0},{"date":"2017-12-04","close":11984.0},{"date":"2017-12-05","close":12032.0},{"date":"2017-12-06","close":11935.0},{"date":"2017-12-07","close":11549.0},{"date":"2017-12-08","close":10945.0},{"date":"2017-12-11","close":11259.0},{"date":"2017-12-12","close":11718.0},{"date":"2017-12-13","close":11863.0},{"date":"2017-12-14","close":11694.0},{"date":"2017-12-15","close":11307.0},{"date":"2017-12-18","close":11090.0},{"date":"2017-12-19","close":11066.0},{"date":"2017-12-20","close":11186.0},{"date":"2017-12-21","close":10872.0},{"date":"2017-12-22","close":11718.0},{"date":"2017-12-26","close":11476.0},{"date":"2017-12-27","close":12563.0},{"date":"2017-12-28","close":12708.0},{"date":"2018-01-02","close":12785.2266},{"date":"2018-01-03","close":13268.5996},{"date":"2018-01-04","close":12978.5762},{"date":"2018-01-05","close":13316.9375},{"date":"2018-01-08","close":13727.8047},{"date":"2018-01-09","close":13220.2627},{"date":"2018-01-10","close":13147.7568},{"date":"2018-01-11","close":13051.082},{"date":"2018-01-12","close":13051.082},{"date":"2018-01-15","close":12712.7207},{"date":"2018-01-16","close":13147.7568},{"date":"2018-01-17","close":12761.0576},{"date":"2018-01-18","close":12857.7324},{"date":"2018-01-19","close":12785.2266},{"date":"2018-01-22","close":12712.7207},{"date":"2018-01-23","close":12785.2266},{"date":"2018-01-24","close":12567.709},{"date":"2018-01-25","close":12035.998},{"date":"2018-01-26","close":12519.3711},{"date":"2018-01-29","close":12422.6963},{"date":"2018-01-30","close":12132.6729},{"date":"2018-01-31","close":11745.9736},{"date":"2018-02-01","close":11310.9375},{"date":"2018-02-02","close":11310.9375},{"date":"2018-02-05","close":11165.9258},{"date":"2018-02-06","close":11020.9141},{"date":"2018-02-07","close":10465.0342},{"date":"2018-02-08","close":10924.2393},{"date":"2018-02-09","close":10513.3711},{"date":"2018-02-12","close":10126.6729},{"date":"2018-02-13","close":9981.6611},{"date":"2018-02-14","close":10634.2148},{"date":"2018-02-19","close":10972.5762},{"date":"2018-02-20","close":10779.2266},{"date":"2018-02-21","close":10779.2266},{"date":"2018-02-22","close":10513.3711},{"date":"2018-02-23","close":10344.1904},{"date":"2018-02-26","close":10054.167},{"date":"2018-02-27","close":10295.8535},{"date":"2018-02-28","close":10150.8418},{"date":"2018-03-02","close":9860.8174},{"date":"2018-03-05","close":8918.2393},{"date":"2018-03-06","close":9981.6611},{"date":"2018-03-07","close":9860.8174},{"date":"2018-03-08","close":9619.1309},{"date":"2018-03-09","close":9788.3115},{"date":"2018-03-12","close":10827.5645},{"date":"2018-03-13","close":10827.5645},{"date":"2018-03-14","close":10996.7451},{"date":"2018-03-15","close":11262.6006},{"date":"2018-03-16","close":11117.5879},{"date":"2018-03-19","close":10900.0703},{"date":"2018-03-20","close":10900.0703},{"date":"2018-03-21","close":11020.9141},{"date":"2018-03-22","close":10924.2393},{"date":"2018-03-23","close":10175.0098},{"date":"2018-03-26","close":10344.1904},{"date":"2018-03-27","close":10223.3477},{"date":"2018-03-28","close":10005.8291},{"date":"2018-03-29","close":9933.3232},{"date":"2018-03-30","close":10102.5039},{"date":"2018-04-02","close":9764.1426},{"date":"2018-04-03","close":10054.167},{"date":"2018-04-04","close":9425.7812},{"date":"2018-04-05","close":9329.1064},{"date":"2018-04-06","close":9425.7812},{"date":"2018-04-09","close":9159.9258},{"date":"2018-04-10","close":8966.5771},{"date":"2018-04-11","close":9739.9736},{"date":"2018-04-12","close":10150.8418},{"date":"2018-04-13","close":10054.167},{"date":"2018-04-16","close":10102.5039},{"date":"2018-04-17","close":10295.8535},{"date":"2018-04-18","close":10368.3594},{"date":"2018-04-19","close":10634.2148},{"date":"2018-04-20","close":11600.9619},{"date":"2018-04-23","close":11625.1309},{"date":"2018-04-24","close":11383.4434},{"date":"2018-04-25","close":11238.4316},{"date":"2018-04-26","close":11335.1064},{"date":"2018-04-27","close":11504.2871},{"date":"2018-04-30","close":12156.8408},{"date":"2018-05-02","close":11939.3232},{"date":"2018-05-03","close":12640.2148},{"date":"2018-05-04","close":12881.9014},{"date":"2018-05-08","close":12543.54},{"date":"2018-05-09","close":12205.1787},{"date":"2018-05-10","close":12181.0098},{"date":"2018-05-11","close":12035.998},{"date":"2018-05-14","close":11939.3232},{"date":"2018-05-15","close":12084.335},{"date":"2018-05-16","close":11552.624},{"date":"2018-05-17","close":11359.2754},{"date":"2018-05-18","close":12011.8291},{"date":"2018-05-21","close":11987.6602},{"date":"2018-05-23","close":12422.6963},{"date":"2018-05-24","close":12906.0703},{"date":"2018-05-25","close":12640.2148},{"date":"2018-05-28","close":12761.0576},{"date":"2018-05-29","close":12471.0342},{"date":"2018-05-30","close":12519.3711},{"date":"2018-05-31","close":12761.0576},{"date":"2018-06-01","close":13534.4551},{"date":"2018-06-04","close":13510.2871},{"date":"2018-06-05","close":13534.4551},{"date":"2018-06-07","close":14066.166},{"date":"2018-06-08","close":13993.6602},{"date":"2018-06-11","close":13389.4434},{"date":"2018-06-12","close":13147.7568},{"date":"2018-06-14","close":12978.5762},{"date":"2018-06-15","close":12591.877},{"date":"2018-06-18","close":12712.7207},{"date":"2018-06-19","close":12761.0576},{"date":"2018-06-20","close":12954.4072},{"date":"2018-06-21","close":12664.3828},{"date":"2018-06-22","close":12712.7207},{"date":"2018-06-25","close":12833.5635},{"date":"2018-06-26","close":12495.2021},{"date":"2018-06-27","close":12374.3594},{"date":"2018-06-28","close":12156.8408},{"date":"2018-06-29","close":11890.9854},{"date":"2018-07-02","close":11262.6006},{"date":"2018-07-03","close":11649.2988},{"date":"2018-07-04","close":12035.998},{"date":"2018-07-05","close":11842.6484},{"date":"2018-07-06","close":11770.1426},{"date":"2018-07-09","close":11842.6484},{"date":"2018-07-10","close":12930.2383},{"date":"2018-07-11","close":12954.4072},{"date":"2018-07-12","close":13075.251},{"date":"2018-07-13","close":13026.9131},{"date":"2018-07-16","close":13075.251},{"date":"2018-07-17","close":13244.4316},{"date":"2018-07-18","close":13196.0938},{"date":"2018-07-19","close":12930.2383},{"date":"2018-07-20","close":13051.082},{"date":"2018-07-23","close":12519.3711},{"date":"2018-07-24","close":12664.3828},{"date":"2018-07-25","close":12809.3955},{"date":"2018-07-26","close":13510.2871},{"date":"2018-07-27","close":13510.2871},{"date":"2018-07-30","close":13582.793},{"date":"2018-07-31","close":13824.4795},{"date":"2018-08-01","close":13751.9736},{"date":"2018-08-02","close":13365.2744},{"date":"2018-08-03","close":13461.9492},{"date":"2018-08-06","close":13147.7568},{"date":"2018-08-07","close":13147.7568},{"date":"2018-08-08","close":12712.7207},{"date":"2018-08-09","close":13510.2871},{"date":"2018-08-10","close":13486.1182},{"date":"2018-08-13","close":12664.3828},{"date":"2018-08-14","close":12591.877},{"date":"2018-08-16","close":12712.7207},{"date":"2018-08-17","close":12519.3711},{"date":"2018-08-20","close":12446.8652},{"date":"2018-08-21","close":12881.9014},{"date":"2018-08-22","close":12906.0703},{"date":"2018-08-23","close":12809.3955},{"date":"2018-08-24","close":12930.2383},{"date":"2018-08-27","close":13727.8047},{"date":"2018-08-28","close":13558.624},{"date":"2018-08-29","close":14090.335},{"date":"2018-08-30","close":13800.3105},{"date":"2018-08-31","close":13703.6357},{"date":"2018-09-03","close":13679.4678},{"date":"2018-09-04","close":13679.4678},{"date":"2018-09-05","close":13510.2871},{"date":"2018-09-06","close":13486.1182},{"date":"2018-09-07","close":13220.2627},{"date":"2018-09-10","close":13051.082},{"date":"2018-09-11","close":13437.7803},{"date":"2018-09-12","close":13341.1064},{"date":"2018-09-13","close":12954.4072},{"date":"2018-09-14","close":13099.4189},{"date":"2018-09-17","close":12640.2148},{"date":"2018-09-18","close":12471.0342},{"date":"2018-09-19","close":12616.0459},{"date":"2018-09-20","close":12350.1904},{"date":"2018-09-21","close":12616.0459},{"date":"2018-09-27","close":13631.1299},{"date":"2018-09-28","close":13655.2988},{"date":"2018-10-01","close":13534.4551},{"date":"2018-10-02","close":13292.7686},{"date":"2018-10-04","close":12906.0703},{"date":"2018-10-05","close":12712.7207},{"date":"2018-10-08","close":12712.7207},{"date":"2018-10-10","close":12181.0098},{"date":"2018-10-11","close":11045.082},{"date":"2018-10-12","close":11552.624},{"date":"2018-10-15","close":11480.1182},{"date":"2018-10-16","close":12132.6729},{"date":"2018-10-17","close":12301.8535},{"date":"2018-10-18","close":12035.998},{"date":"2018-10-19","close":12229.3467},{"date":"2018-10-22","close":11925.0},{"date":"2018-10-23","close":11400.0},{"date":"2018-10-24","close":11000.0},{"date":"2018-10-25","close":10700.0},{"date":"2018-10-26","close":10100.0},{"date":"2018-10-29","close":9125.0},{"date":"2018-10-30","close":9650.0},{"date":"2018-10-31","close":10150.0},{"date":"2018-11-01","close":9825.0},{"date":"2018-11-02","close":10800.0},{"date":"2018-11-05","close":10675.0},{"date":"2018-11-06","close":10700.0},{"date":"2018-11-07","close":10300.0},{"date":"2018-11-08","close":11050.0},{"date":"2018-11-09","close":11625.0},{"date":"2018-11-12","close":11650.0},{"date":"2018-11-13","close":11775.0},{"date":"2018-11-14","close":12350.0},{"date":"2018-11-15","close":12350.0},{"date":"2018-11-16","close":11925.0},{"date":"2018-11-19","close":11850.0},{"date":"2018-11-20","close":11875.0},{"date":"2018-11-21","close":11850.0},{"date":"2018-11-22","close":11625.0},{"date":"2018-11-23","close":11725.0},{"date":"2018-11-26","close":11250.0},{"date":"2018-11-27","close":11300.0},{"date":"2018-11-28","close":11975.0},{"date":"2018-11-29","close":11875.0},{"date":"2018-11-30","close":11575.0},{"date":"2018-12-03","close":11325.0},{"date":"2018-12-04","close":10800.0},{"date":"2018-12-05","close":10600.0},{"date":"2018-12-06","close":10525.0},{"date":"2018-12-07","close":11000.0},{"date":"2018-12-10","close":10775.0},{"date":"2018-12-11","close":10775.0},{"date":"2018-12-12","close":10800.0},{"date":"2018-12-13","close":11000.0},{"date":"2018-12-14","close":11075.0},{"date":"2018-12-17","close":11400.0},{"date":"2018-12-18","close":11175.0},{"date":"2018-12-19","close":10900.0},{"date":"2018-12-20","close":10325.0},{"date":"2018-12-21","close":10600.0},{"date":"2018-12-24","close":10100.0},{"date":"2018-12-26","close":9775.0},{"date":"2018-12-27","close":10600.0},{"date":"2018-12-28","close":11025.0},{"date":"2019-01-02","close":11500.0},{"date":"2019-01-03","close":11675.0},{"date":"2019-01-04","close":11825.0},{"date":"2019-01-07","close":11925.0},{"date":"2019-01-08","close":11425.0},{"date":"2019-01-09","close":11525.0},{"date":"2019-01-10","close":11775.0},{"date":"2019-01-11","close":12475.0},{"date":"2019-01-14","close":12450.0},{"date":"2019-01-15","close":12650.0},{"date":"2019-01-16","close":12500.0},{"date":"2019-01-17","close":12275.0},{"date":"2019-01-18","close":12175.0},{"date":"2019-01-21","close":12675.0},{"date":"2019-01-22","close":12250.0},{"date":"2019-01-23","close":12275.0},{"date":"2019-01-24","close":12350.0},{"date":"2019-01-25","close":12350.0},{"date":"2019-01-28","close":12100.0},{"date":"2019-01-29","close":11825.0},{"date":"2019-01-30","close":11925.0},{"date":"2019-01-31","close":11800.0},{"date":"2019-02-01","close":11700.0},{"date":"2019-02-07","close":12150.0},{"date":"2019-02-08","close":12225.0},{"date":"2019-02-11","close":12775.0},{"date":"2019-02-12","close":12775.0},{"date":"2019-02-13","close":13150.0},{"date":"2019-02-14","close":12975.0},{"date":"2019-02-15","close":13125.0},{"date":"2019-02-18","close":12750.0},{"date":"2019-02-19","close":12750.0},{"date":"2019-02-20","close":12700.0},{"date":"2019-02-21","close":12350.0},{"date":"2019-02-22","close":12175.0},{"date":"2019-02-25","close":12175.0},{"date":"2019-02-26","close":12175.0},{"date":"2019-02-27","close":12125.0},{"date":"2019-02-28","close":11850.0},{"date":"2019-03-04","close":12175.0},{"date":"2019-03-05","close":11750.0},{"date":"2019-03-06","close":11900.0},{"date":"2019-03-07","close":11950.0},{"date":"2019-03-08","close":11700.0},{"date":"2019-03-11","close":11650.0},{"date":"2019-03-12","close":11975.0},{"date":"2019-03-13","close":11700.0},{"date":"2019-03-14","close":11875.0},{"date":"2019-03-15","close":12925.0},{"date":"2019-03-18","close":13550.0},{"date":"2019-03-19","close":14375.0},{"date":"2019-03-20","close":15250.0},{"date":"2019-03-21","close":15000.0},{"date":"2019-03-22","close":15125.0},{"date":"2019-03-25","close":15150.0},{"date":"2019-03-26","close":15150.0},{"date":"2019-03-27","close":14775.0},{"date":"2019-03-28","close":15075.0},{"date":"2019-03-29","close":15125.0},{"date":"2019-04-01","close":15100.0},{"date":"2019-04-02","close":15225.0},{"date":"2019-04-03","close":15250.0},{"date":"2019-04-04","close":14950.0},{"date":"2019-04-05","close":14875.0},{"date":"2019-04-08","close":15150.0},{"date":"2019-04-09","close":15600.0},{"date":"2019-04-10","close":15875.0},{"date":"2019-04-11","close":17200.0},{"date":"2019-04-12","close":18300.0},{"date":"2019-04-15","close":18575.0},{"date":"2019-04-16","close":18475.0},{"date":"2019-04-17","close":18675.0},{"date":"2019-04-18","close":18250.0},{"date":"2019-04-19","close":18400.0},{"date":"2019-04-22","close":18925.0},{"date":"2019-04-23","close":18800.0},{"date":"2019-04-24","close":19225.0},{"date":"2019-04-25","close":18875.0},{"date":"2019-04-26","close":18575.0},{"date":"2019-04-29","close":20250.0},{"date":"2019-04-30","close":21475.0},{"date":"2019-05-02","close":23225.0},{"date":"2019-05-03","close":23125.0},{"date":"2019-05-07","close":24175.0},{"date":"2019-05-08","close":23650.0},{"date":"2019-05-09","close":23500.0},{"date":"2019-05-10","close":24700.0},{"date":"2019-05-13","close":24250.0},{"date":"2019-05-14","close":24250.0},{"date":"2019-05-15","close":28000.0},{"date":"2019-05-16","close":26250.0},{"date":"2019-05-17","close":27650.0},{"date":"2019-05-20","close":27200.0},{"date":"2019-05-21","close":27150.0},{"date":"2019-05-22","close":28500.0},{"date":"2019-05-23","close":30900.0},{"date":"2019-05-24","close":31400.0},{"date":"2019-05-27","close":30500.0},{"date":"2019-05-28","close":37200.0},{"date":"2019-05-29","close":39600.0},{"date":"2019-05-30","close":39600.0},{"date":"2019-05-31","close":38400.0},{"date":"2019-06-03","close":35900.0},{"date":"2019-06-04","close":35850.0},{"date":"2019-06-05","close":37700.0},{"date":"2019-06-07","close":41200.0},{"date":"2019-06-10","close":41200.0},{"date":"2019-06-11","close":40050.0},{"date":"2019-06-12","close":40750.0},{"date":"2019-06-13","close":40000.0},{"date":"2019-06-14","close":40050.0},{"date":"2019-06-17","close":40900.0},{"date":"2019-06-18","close":40950.0},{"date":"2019-06-19","close":38900.0},{"date":"2019-06-20","close":39700.0},{"date":"2019-06-21","close":44050.0},{"date":"2019-06-24","close":42050.0},{"date":"2019-06-25","close":40050.0},{"date":"2019-06-26","close":41100.0},{"date":"2019-06-27","close":42100.0},{"date":"2019-06-28","close":41200.0},{"date":"2019-07-01","close":39300.0},{"date":"2019-07-02","close":40200.0},{"date":"2019-07-03","close":40800.0},{"date":"2019-07-04","close":42100.0},{"date":"2019-07-05","close":42000.0},{"date":"2019-07-08","close":40950.0},{"date":"2019-07-09","close":42000.0},{"date":"2019-07-10","close":44650.0},{"date":"2019-07-11","close":45500.0},{"date":"2019-07-12","close":48100.0},{"date":"2019-07-15","close":48900.0},{"date":"2019-07-16","close":47850.0},{"date":"2019-07-17","close":48500.0},{"date":"2019-07-18","close":50500.0},{"date":"2019-07-19","close":50900.0},{"date":"2019-07-22","close":50900.0},{"date":"2019-07-23","close":49300.0},{"date":"2019-07-24","close":49700.0},{"date":"2019-07-25","close":50200.0},{"date":"2019-07-26","close":53400.0},{"date":"2019-07-29","close":51300.0},{"date":"2019-07-30","close":51600.0},{"date":"2019-07-31","close":55100.0},{"date":"2019-08-01","close":53500.0},{"date":"2019-08-02","close":52900.0},{"date":"2019-08-05","close":50500.0},{"date":"2019-08-06","close":48900.0},{"date":"2019-08-07","close":50100.0},{"date":"2019-08-08","close":52700.0},{"date":"2019-08-09","close":55400.0},{"date":"2019-08-12","close":52700.0},{"date":"2019-08-13","close":54500.0},{"date":"2019-08-14","close":58100.0},{"date":"2019-08-16","close":58000.0},{"date":"2019-08-19","close":55600.0},{"date":"2019-08-20","close":56400.0},{"date":"2019-08-21","close":56500.0},{"date":"2019-08-22","close":58300.0},{"date":"2019-08-23","close":61600.0},{"date":"2019-08-26","close":61600.0},{"date":"2019-08-27","close":61900.0},{"date":"2019-08-28","close":61600.0},{"date":"2019-08-29","close":63500.0},{"date":"2019-08-30","close":66500.0},{"date":"2019-09-02","close":72300.0},{"date":"2019-09-03","close":73300.0},{"date":"2019-09-04","close":76200.0},{"date":"2019-09-05","close":71700.0},{"date":"2019-09-06","close":76000.0},{"date":"2019-09-09","close":69800.0},{"date":"2019-09-10","close":68400.0},{"date":"2019-09-11","close":71100.0},{"date":"2019-09-16","close":72400.0},{"date":"2019-09-17","close":72000.0},{"date":"2019-09-18","close":72700.0},{"date":"2019-09-19","close":72000.0},{"date":"2019-09-20","close":75800.0},{"date":"2019-09-23","close":77300.0},{"date":"2019-09-24","close":77700.0},{"date":"2019-09-25","close":76500.0},{"date":"2019-09-26","close":76600.0},{"date":"2019-09-27","close":75500.0},{"date":"2019-09-30","close":72900.0},{"date":"2019-10-01","close":73700.0},{"date":"2019-10-02","close":72100.0},{"date":"2019-10-04","close":71800.0},{"date":"2019-10-07","close":69300.0},{"date":"2019-10-08","close":71100.0},{"date":"2019-10-10","close":74000.0},{"date":"2019-10-11","close":72900.0},{"date":"2019-10-14","close":69700.0},{"date":"2019-10-15","close":69000.0},{"date":"2019-10-16","close":69300.0},{"date":"2019-10-17","close":70500.0},{"date":"2019-10-18","close":69000.0},{"date":"2019-10-21","close":67500.0},{"date":"2019-10-22","close":68000.0},{"date":"2019-10-23","close":65800.0},{"date":"2019-10-24","close":67100.0},{"date":"2019-10-25","close":56700.0},{"date":"2019-10-28","close":56800.0},{"date":"2019-10-29","close":53900.0},{"date":"2019-10-30","close":52900.0},{"date":"2019-10-31","close":53600.0},{"date":"2019-11-01","close":57200.0},{"date":"2019-11-04","close":49350.0},{"date":"2019-11-05","close":49450.0},{"date":"2019-11-06","close":49900.0},{"date":"2019-11-07","close":49000.0},{"date":"2019-11-08","close":49750.0},{"date":"2019-11-11","close":49750.0},{"date":"2019-11-12","close":50500.0},{"date":"2019-11-13","close":51300.0},{"date":"2019-11-14","close":49100.0},{"date":"2019-11-15","close":49850.0},{"date":"2019-11-18","close":49450.0},{"date":"2019-11-19","close":47950.0},{"date":"2019-11-20","close":47550.0},{"date":"2019-11-21","close":47400.0},{"date":"2019-11-22","close":45300.0},{"date":"2019-11-25","close":46250.0},{"date":"2019-11-26","close":47700.0},{"date":"2019-11-27","close":46750.0},{"date":"2019-11-28","close":46000.0},{"date":"2019-11-29","close":46400.0},{"date":"2019-12-02","close":46850.0},{"date":"2019-12-03","close":48900.0},{"date":"2019-12-04","close":48450.0},{"date":"2019-12-05","close":50800.0},{"date":"2019-12-06","close":52100.0},{"date":"2019-12-09","close":51200.0},{"date":"2019-12-10","close":49000.0},{"date":"2019-12-11","close":49700.0},{"date":"2019-12-12","close":50100.0},{"date":"2019-12-13","close":50700.0},{"date":"2019-12-16","close":50700.0},{"date":"2019-12-17","close":49650.0},{"date":"2019-12-18","close":49450.0},{"date":"2019-12-19","close":48400.0},{"date":"2019-12-20","close":50100.0},{"date":"2019-12-23","close":49400.0},{"date":"2019-12-24","close":48350.0},{"date":"2019-12-26","close":50300.0},{"date":"2019-12-27","close":51600.0},{"date":"2019-12-30","close":51100.0},{"date":"2020-01-02","close":57300.0},{"date":"2020-01-03","close":56400.0},{"date":"2020-01-06","close":55200.0},{"date":"2020-01-07","close":55200.0},{"date":"2020-01-08","close":52800.0},{"date":"2020-01-09","close":55600.0},{"date":"2020-01-10","close":56400.0},{"date":"2020-01-13","close":56900.0},{"date":"2020-01-14","close":56600.0},{"date":"2020-01-15","close":57200.0},{"date":"2020-01-16","close":56300.0},{"date":"2020-01-17","close":55400.0},{"date":"2020-01-20","close":56900.0},{"date":"2020-01-21","close":60200.0},{"date":"2020-01-22","close":60500.0},{"date":"2020-01-23","close":60100.0},{"date":"2020-01-28","close":55600.0},{"date":"2020-01-29","close":55600.0},{"date":"2020-01-30","close":52500.0},{"date":"2020-01-31","close":49550.0},{"date":"2020-02-03","close":51700.0},{"date":"2020-02-04","close":53300.0},{"date":"2020-02-05","close":53100.0},{"date":"2020-02-06","close":53900.0},{"date":"2020-02-07","close":52300.0},{"date":"2020-02-10","close":51800.0},{"date":"2020-02-11","close":54100.0},{"date":"2020-02-12","close":56200.0},{"date":"2020-02-13","close":56200.0},{"date":"2020-02-14","close":59200.0},{"date":"2020-02-17","close":58700.0},{"date":"2020-02-18","close":56200.0},{"date":"2020-02-19","close":55800.0},{"date":"2020-02-20","close":55000.0},{"date":"2020-02-21","close":54800.0},{"date":"2020-02-24","close":51100.0},{"date":"2020-02-25","close":54200.0},{"date":"2020-02-26","close":54400.0},{"date":"2020-02-27","close":51200.0},{"date":"2020-02-28","close":48650.0},{"date":"2020-03-02","close":49350.0},{"date":"2020-03-03","close":48850.0},{"date":"2020-03-04","close":50600.0},{"date":"2020-03-05","close":51300.0},{"date":"2020-03-06","close":51500.0},{"date":"2020-03-09","close":48900.0},{"date":"2020-03-10","close":50500.0},{"date":"2020-03-11","close":49500.0},{"date":"2020-03-12","close":46150.0},{"date":"2020-03-13","close":43300.0},{"date":"2020-03-16","close":41550.0},{"date":"2020-03-17","close":43450.0},{"date":"2020-03-18","close":42400.0},{"date":"2020-03-19","close":44000.0},{"date":"2020-03-20","close":49300.0},{"date":"2020-03-23","close":49250.0},{"date":"2020-03-24","close":50500.0},{"date":"2020-03-25","close":51400.0},{"date":"2020-03-26","close":49800.0},{"date":"2020-03-27","close":49750.0},{"date":"2020-03-30","close":50200.0},{"date":"2020-03-31","close":50200.0},{"date":"2020-04-01","close":54800.0},{"date":"2020-04-02","close":57200.0},{"date":"2020-04-03","close":56800.0},{"date":"2020-04-06","close":58400.0},{"date":"2020-04-07","close":58400.0},{"date":"2020-04-08","close":60300.0},{"date":"2020-04-09","close":61500.0},{"date":"2020-04-10","close":61100.0},{"date":"2020-04-13","close":58500.0},{"date":"2020-04-14","close":61100.0},{"date":"2020-04-16","close":64300.0},{"date":"2020-04-17","close":64800.0},{"date":"2020-04-20","close":63900.0},{"date":"2020-04-21","close":63600.0},{"date":"2020-04-22","close":64000.0},{"date":"2020-04-23","close":64100.0},{"date":"2020-04-24","close":61700.0},{"date":"2020-04-27","close":61900.0},{"date":"2020-04-28","close":61300.0},{"date":"2020-04-29","close":61000.0},{"date":"2020-05-04","close":59500.0},{"date":"2020-05-06","close":60700.0},{"date":"2020-05-07","close":61700.0},{"date":"2020-05-08","close":62700.0},{"date":"2020-05-11","close":61000.0},{"date":"2020-05-12","close":60500.0},{"date":"2020-05-13","close":59200.0},{"date":"2020-05-14","close":57100.0},{"date":"2020-05-15","close":57600.0},{"date":"2020-05-18","close":57700.0},{"date":"2020-05-19","close":58100.0},{"date":"2020-05-20","close":58800.0},{"date":"2020-05-21","close":61600.0},{"date":"2020-05-22","close":59300.0},{"date":"2020-05-25","close":59000.0},{"date":"2020-05-26","close":59300.0},{"date":"2020-05-27","close":59100.0},{"date":"2020-05-28","close":57700.0},{"date":"2020-05-29","close":58300.0},{"date":"2020-06-01","close":59800.0},{"date":"2020-06-02","close":59900.0},{"date":"2020-06-03","close":60100.0},{"date":"2020-06-04","close":60800.0},{"date":"2020-06-05","close":61400.0},{"date":"2020-06-08","close":60200.0},{"date":"2020-06-09","close":60300.0},{"date":"2020-06-10","close":63000.0},{"date":"2020-06-11","close":61500.0},{"date":"2020-06-12","close":60200.0},{"date":"2020-06-15","close":56200.0},{"date":"2020-06-16","close":58500.0},{"date":"2020-06-17","close":60400.0},{"date":"2020-06-18","close":60600.0},{"date":"2020-06-19","close":60000.0},{"date":"2020-06-22","close":60400.0},{"date":"2020-06-23","close":60300.0},{"date":"2020-06-24","close":62900.0},{"date":"2020-06-25","close":60800.0},{"date":"2020-06-26","close":64400.0},{"date":"2020-06-29","close":64500.0},{"date":"2020-06-30","close":64000.0},{"date":"2020-07-01","close":61800.0},{"date":"2020-07-02","close":62800.0},{"date":"2020-07-03","close":63000.0},{"date":"2020-07-06","close":62700.0},{"date":"2020-07-07","close":63800.0},{"date":"2020-07-08","close":64100.0},{"date":"2020-07-09","close":63000.0},{"date":"2020-07-10","close":62200.0},{"date":"2020-07-13","close":64100.0},{"date":"2020-07-14","close":64400.0},{"date":"2020-07-15","close":70500.0},{"date":"2020-07-16","close":67900.0},{"date":"2020-07-17","close":68800.0},{"date":"2020-07-20","close":71400.0},{"date":"2020-07-21","close":71300.0},{"date":"2020-07-22","close":73000.0},{"date":"2020-07-23","close":74200.0},{"date":"2020-07-24","close":71900.0},{"date":"2020-07-27","close":71900.0},{"date":"2020-07-28","close":72900.0},{"date":"2020-07-29","close":72300.0},{"date":"2020-07-30","close":71400.0},{"date":"2020-07-31","close":71000.0},{"date":"2020-08-03","close":71400.0},{"date":"2020-08-04","close":70900.0},{"date":"2020-08-05","close":72800.0},{"date":"2020-08-06","close":72200.0},{"date":"2020-08-07","close":75700.0},{"date":"2020-08-10","close":76400.0},{"date":"2020-08-11","close":79300.0},{"date":"2020-08-12","close":76700.0},{"date":"2020-08-13","close":75500.0},{"date":"2020-08-14","close":74200.0},{"date":"2020-08-18","close":70800.0},{"date":"2020-08-19","close":71300.0},{"date":"2020-08-20","close":67300.0},{"date":"2020-08-21","close":67800.0},{"date":"2020-08-24","close":70700.0},{"date":"2020-08-25","close":71200.0},{"date":"2020-08-26","close":74300.0},{"date":"2020-08-27","close":74800.0},{"date":"2020-08-28","close":76700.0},{"date":"2020-08-31","close":76400.0},{"date":"2020-09-01","close":78600.0},{"date":"2020-09-02","close":83600.0},{"date":"2020-09-03","close":82700.0},{"date":"2020-09-04","close":85800.0},{"date":"2020-09-07","close":86600.0},{"date":"2020-09-08","close":82100.0},{"date":"2020-09-09","close":83900.0},{"date":"2020-09-10","close":84500.0},{"date":"2020-09-11","close":85500.0},{"date":"2020-09-14","close":85800.0},{"date":"2020-09-15","close":86100.0},{"date":"2020-09-16","close":83800.0},{"date":"2020-09-17","close":82200.0},{"date":"2020-09-18","close":82300.0},{"date":"2020-09-21","close":77800.0},{"date":"2020-09-22","close":76900.0},{"date":"2020-09-23","close":76200.0},{"date":"2020-09-24","close":72700.0},{"date":"2020-09-25","close":73200.0},{"date":"2020-09-28","close":77500.0},{"date":"2020-09-29","close":78600.0},{"date":"2020-10-05","close":79800.0},{"date":"2020-10-06","close":78000.0},{"date":"2020-10-07","close":78400.0},{"date":"2020-10-08","close":77700.0},{"date":"2020-10-12","close":77000.0},{"date":"2020-10-13","close":76500.0},{"date":"2020-10-14","close":77000.0},{"date":"2020-10-15","close":73900.0},{"date":"2020-10-16","close":71900.0},{"date":"2020-10-19","close":71200.0},{"date":"2020-10-20","close":72300.0},{"date":"2020-10-21","close":72600.0},{"date":"2020-10-22","close":67000.0},{"date":"2020-10-23","close":64600.0},{"date":"2020-10-26","close":62300.0},{"date":"2020-10-27","close":63900.0},{"date":"2020-10-28","close":64300.0},{"date":"2020-10-29","close":64300.0},{"date":"2020-10-30","close":62300.0},{"date":"2020-11-02","close":63500.0},{"date":"2020-11-03","close":66500.0},{"date":"2020-11-04","close":69200.0},{"date":"2020-11-05","close":68500.0},{"date":"2020-11-06","close":68300.0},{"date":"2020-11-09","close":69400.0},{"date":"2020-11-10","close":70400.0},{"date":"2020-11-11","close":70500.0},{"date":"2020-11-12","close":69000.0},{"date":"2020-11-13","close":66700.0},{"date":"2020-11-16","close":67500.0},{"date":"2020-11-17","close":66800.0},{"date":"2020-11-18","close":67500.0},{"date":"2020-11-19","close":68000.0},{"date":"2020-11-20","close":71500.0},{"date":"2020-11-23","close":71700.0},{"date":"2020-11-24","close":72100.0},{"date":"2020-11-25","close":70600.0},{"date":"2020-11-26","close":71600.0},{"date":"2020-11-27","close":71700.0},{"date":"2020-11-30","close":73500.0},{"date":"2020-12-01","close":73700.0},{"date":"2020-12-02","close":73300.0},{"date":"2020-12-03","close":72500.0},{"date":"2020-12-04","close":73300.0},{"date":"2020-12-07","close":76500.0},{"date":"2020-12-08","close":76200.0},{"date":"2020-12-09","close":76800.0},{"date":"2020-12-10","close":78000.0},{"date":"2020-12-11","close":78300.0},{"date":"2020-12-14","close":76900.0},{"date":"2020-12-15","close":77600.0},{"date":"2020-12-16","close":78300.0},{"date":"2020-12-17","close":78400.0},{"date":"2020-12-18","close":78500.0},{"date":"2020-12-21","close":77100.0},{"date":"2020-12-22","close":74600.0},{"date":"2020-12-23","close":77000.0},{"date":"2020-12-24","close":77400.0},{"date":"2020-12-28","close":77500.0},{"date":"2020-12-29","close":80600.0},{"date":"2020-12-30","close":80700.0},{"date":"2021-01-04","close":81800.0},{"date":"2021-01-05","close":81200.0},{"date":"2021-01-06","close":79500.0},{"date":"2021-01-07","close":80600.0},{"date":"2021-01-08","close":82100.0},{"date":"2021-01-11","close":83000.0},{"date":"2021-01-12","close":81500.0},{"date":"2021-01-13","close":80700.0},{"date":"2021-01-14","close":80700.0},{"date":"2021-01-15","close":79000.0},{"date":"2021-01-18","close":76900.0},{"date":"2021-01-19","close":79200.0},{"date":"2021-01-20","close":79300.0},{"date":"2021-01-21","close":79200.0},{"date":"2021-01-22","close":78100.0},{"date":"2021-01-25","close":79600.0},{"date":"2021-01-26","close":77800.0},{"date":"2021-01-27","close":76500.0},{"date":"2021-01-28","close":78900.0},{"date":"2021-01-29","close":77000.0},{"date":"2021-02-01","close":78900.0},{"date":"2021-02-02","close":78600.0},{"date":"2021-02-03","close":78800.0},{"date":"2021-02-04","close":77500.0},{"date":"2021-02-05","close":77300.0},{"date":"2021-02-08","close":76600.0},{"date":"2021-02-09","close":76200.0},{"date":"2021-02-10","close":74900.0},{"date":"2021-02-15","close":75400.0},{"date":"2021-02-16","close":75500.0},{"date":"2021-02-17","close":73800.0},{"date":"2021-02-18","close":75200.0},{"date":"2021-02-19","close":75000.0},{"date":"2021-02-22","close":72500.0},{"date":"2021-02-23","close":69100.0},{"date":"2021-02-24","close":65700.0},{"date":"2021-02-25","close":65300.0},{"date":"2021-02-26","close":62000.0},{"date":"2021-03-02","close":59900.0},{"date":"2021-03-03","close":59300.0},{"date":"2021-03-04","close":56500.0},{"date":"2021-03-05","close":59700.0},{"date":"2021-03-08","close":58000.0},{"date":"2021-03-09","close":59500.0},{"date":"2021-03-10","close":58200.0},{"date":"2021-03-11","close":59400.0},{"date":"2021-03-12","close":62200.0},{"date":"2021-03-15","close":63000.0},{"date":"2021-03-16","close":64600.0},{"date":"2021-03-17","close":66900.0},{"date":"2021-03-18","close":67000.0},{"date":"2021-03-19","close":67000.0},{"date":"2021-03-22","close":64300.0},{"date":"2021-03-23","close":65200.0},{"date":"2021-03-24","close":66100.0},{"date":"2021-03-25","close":65800.0},{"date":"2021-03-26","close":64900.0},{"date":"2021-03-29","close":65000.0},{"date":"2021-03-30","close":65000.0},{"date":"2021-03-31","close":64700.0},{"date":"2021-04-01","close":64000.0},{"date":"2021-04-02","close":64900.0},{"date":"2021-04-05","close":63800.0},{"date":"2021-04-06","close":61400.0},{"date":"2021-04-07","close":61100.0},{"date":"2021-04-08","close":61400.0},{"date":"2021-04-09","close":61000.0},{"date":"2021-04-12","close":60500.0},{"date":"2021-04-13","close":61500.0},{"date":"2021-04-14","close":61600.0},{"date":"2021-04-15","close":61600.0},{"date":"2021-04-16","close":61300.0},{"date":"2021-04-19","close":62000.0},{"date":"2021-04-20","close":61600.0},{"date":"2021-04-21","close":61200.0},{"date":"2021-04-22","close":61000.0},{"date":"2021-04-23","close":61000.0},{"date":"2021-04-26","close":60900.0},{"date":"2021-04-27","close":58500.0},{"date":"2021-04-28","close":56800.0},{"date":"2021-04-29","close":56800.0},{"date":"2021-04-30","close":57400.0},{"date":"2021-05-03","close":52800.0},{"date":"2021-05-04","close":52000.0},{"date":"2021-05-06","close":51200.0},{"date":"2021-05-07","close":51700.0},{"date":"2021-05-10","close":52900.0},{"date":"2021-05-11","close":52200.0},{"date":"2021-05-12","close":53700.0},{"date":"2021-05-13","close":51200.0},{"date":"2021-05-14","close":51800.0},{"date":"2021-05-17","close":49500.0},{"date":"2021-05-18","close":49050.0},{"date":"2021-05-20","close":48750.0},{"date":"2021-05-21","close":48850.0},{"date":"2021-05-24","close":48550.0},{"date":"2021-05-25","close":48800.0},{"date":"2021-05-26","close":50000.0},{"date":"2021-05-27","close":49750.0},{"date":"2021-05-28","close":50500.0},{"date":"2021-05-31","close":54500.0},{"date":"2021-06-01","close":54200.0},{"date":"2021-06-02","close":53400.0},{"date":"2021-06-03","close":55700.0},{"date":"2021-06-04","close":55600.0},{"date":"2021-06-07","close":54700.0},{"date":"2021-06-08","close":53900.0},{"date":"2021-06-09","close":53500.0},{"date":"2021-06-10","close":54100.0},{"date":"2021-06-11","close":54000.0},{"date":"2021-06-14","close":54400.0},{"date":"2021-06-15","close":54300.0},{"date":"2021-06-16","close":53400.0},{"date":"2021-06-17","close":54300.0},{"date":"2021-06-18","close":57500.0},{"date":"2021-06-21","close":57000.0},{"date":"2021-06-22","close":56600.0},{"date":"2021-06-23","close":55400.0},{"date":"2021-06-24","close":55500.0},{"date":"2021-06-25","close":55700.0},{"date":"2021-06-28","close":54400.0},{"date":"2021-06-29","close":53700.0},{"date":"2021-06-30","close":54100.0},{"date":"2021-07-01","close":53400.0},{"date":"2021-07-02","close":52800.0},{"date":"2021-07-05","close":52900.0},{"date":"2021-07-06","close":53700.0},{"date":"2021-07-07","close":52800.0},{"date":"2021-07-08","close":51100.0},{"date":"2021-07-09","close":50600.0},{"date":"2021-07-12","close":50600.0},{"date":"2021-07-13","close":51500.0},{"date":"2021-07-14","close":51300.0},{"date":"2021-07-15","close":52400.0},{"date":"2021-07-16","close":52800.0},{"date":"2021-07-19","close":53400.0},{"date":"2021-07-20","close":52200.0},{"date":"2021-07-21","close":51600.0},{"date":"2021-07-22","close":52400.0},{"date":"2021-07-23","close":55200.0},{"date":"2021-07-26","close":55800.0},{"date":"2021-07-27","close":55100.0},{"date":"2021-07-28","close":54100.0},{"date":"2021-07-29","close":54300.0},{"date":"2021-07-30","close":53100.0},{"date":"2021-08-02","close":52600.0},{"date":"2021-08-03","close":53400.0},{"date":"2021-08-04","close":53000.0},{"date":"2021-08-05","close":53300.0},{"date":"2021-08-06","close":53200.0},{"date":"2021-08-09","close":53000.0},{"date":"2021-08-10","close":51900.0},{"date":"2021-08-11","close":51500.0},{"date":"2021-08-12","close":50700.0},{"date":"2021-08-13","close":51000.0},{"date":"2021-08-17","close":50800.0},{"date":"2021-08-18","close":50300.0},{"date":"2021-08-19","close":48300.0},{"date":"2021-08-20","close":44700.0},{"date":"2021-08-23","close":45350.0},{"date":"2021-08-24","close":46150.0},{"date":"2021-08-25","close":45050.0},{"date":"2021-08-26","close":43300.0},{"date":"2021-08-27","close":43450.0},{"date":"2021-08-30","close":43450.0},{"date":"2021-08-31","close":42600.0},{"date":"2021-09-01","close":42500.0},{"date":"2021-09-02","close":42600.0},{"date":"2021-09-03","close":42050.0},{"date":"2021-09-06","close":45000.0},{"date":"2021-09-07","close":44850.0},{"date":"2021-09-08","close":43500.0},{"date":"2021-09-09","close":42550.0},{"date":"2021-09-10","close":41300.0},{"date":"2021-09-13","close":40750.0},{"date":"2021-09-14","close":40900.0},{"date":"2021-09-15","close":40800.0},{"date":"2021-09-16","close":40100.0},{"date":"2021-09-17","close":40750.0},{"date":"2021-09-23","close":40450.0},{"date":"2021-09-24","close":40900.0},{"date":"2021-09-27","close":41950.0},{"date":"2021-09-28","close":40900.0},{"date":"2021-09-29","close":40250.0},{"date":"2021-09-30","close":40150.0},{"date":"2021-10-01","close":38900.0},{"date":"2021-10-05","close":37150.0},{"date":"2021-10-06","close":36750.0},{"date":"2021-10-07","close":38250.0},{"date":"2021-10-08","close":38700.0},{"date":"2021-10-12","close":36800.0},{"date":"2021-10-13","close":37100.0},{"date":"2021-10-14","close":38400.0},{"date":"2021-10-15","close":38400.0},{"date":"2021-10-18","close":39650.0},{"date":"2021-10-19","close":39800.0},{"date":"2021-10-20","close":39200.0},{"date":"2021-10-21","close":39500.0},{"date":"2021-10-22","close":40400.0},{"date":"2021-10-25","close":41600.0},{"date":"2021-10-26","close":41600.0},{"date":"2021-10-27","close":41250.0},{"date":"2021-10-28","close":41250.0},{"date":"2021-10-29","close":41200.0},{"date":"2021-11-01","close":40200.0},{"date":"2021-11-02","close":42100.0},{"date":"2021-11-03","close":40500.0},{"date":"2021-11-04","close":40250.0},{"date":"2021-11-05","close":40600.0},{"date":"2021-11-08","close":40450.0},{"date":"2021-11-09","close":38350.0},{"date":"2021-11-10","close":37000.0},{"date":"2021-11-11","close":37200.0},{"date":"2021-11-12","close":37750.0},{"date":"2021-11-15","close":38100.0},{"date":"2021-11-16","close":37700.0},{"date":"2021-11-17","close":36400.0},{"date":"2021-11-18","close":35300.0},{"date":"2021-11-19","close":38800.0},{"date":"2021-11-22","close":39950.0},{"date":"2021-11-23","close":39750.0},{"date":"2021-11-24","close":41650.0},{"date":"2021-11-25","close":42000.0},{"date":"2021-11-26","close":40000.0},{"date":"2021-11-29","close":38250.0},{"date":"2021-11-30","close":36350.0},{"date":"2021-12-01","close":36600.0},{"date":"2021-12-02","close":37000.0},{"date":"2021-12-03","close":37650.0},{"date":"2021-12-06","close":38200.0},{"date":"2021-12-07","close":40700.0},{"date":"2021-12-08","close":40300.0},{"date":"2021-12-09","close":41150.0},{"date":"2021-12-10","close":41050.0},{"date":"2021-12-13","close":40650.0},{"date":"2021-12-14","close":40350.0},{"date":"2021-12-15","close":40350.0},{"date":"2021-12-16","close":40600.0},{"date":"2021-12-17","close":40400.0},{"date":"2021-12-20","close":38950.0},{"date":"2021-12-21","close":39350.0},{"date":"2021-12-22","close":39350.0},{"date":"2021-12-23","close":40550.0},{"date":"2021-12-24","close":40300.0},{"date":"2021-12-27","close":40600.0},{"date":"2021-12-28","close":42200.0},{"date":"2021-12-29","close":41300.0},{"date":"2021-12-30","close":41150.0},{"date":"2022-01-03","close":40850.0},{"date":"2022-01-04","close":41050.0},{"date":"2022-01-05","close":40000.0},{"date":"2022-01-06","close":38500.0},{"date":"2022-01-07","close":38750.0},{"date":"2022-01-10","close":37900.0},{"date":"2022-01-11","close":37550.0},{"date":"2022-01-12","close":38500.0},{"date":"2022-01-13","close":38300.0},{"date":"2022-01-14","close":37350.0},{"date":"2022-01-17","close":36450.0},{"date":"2022-01-18","close":35600.0},{"date":"2022-01-19","close":35200.0},{"date":"2022-01-20","close":36250.0},{"date":"2022-01-21","close":35850.0},{"date":"2022-01-24","close":35500.0},{"date":"2022-01-25","close":34800.0},{"date":"2022-01-26","close":34800.0},{"date":"2022-01-27","close":31150.0},{"date":"2022-01-28","close":32100.0},{"date":"2022-02-03","close":32200.0},{"date":"2022-02-04","close":32800.0},{"date":"2022-02-07","close":31850.0},{"date":"2022-02-08","close":31850.0},{"date":"2022-02-09","close":31850.0},{"date":"2022-02-10","close":32600.0},{"date":"2022-02-11","close":31450.0},{"date":"2022-02-14","close":30500.0},{"date":"2022-02-15","close":30350.0},{"date":"2022-02-16","close":31550.0},{"date":"2022-02-17","close":31500.0},{"date":"2022-02-18","close":31650.0},{"date":"2022-02-21","close":31650.0},{"date":"2022-02-22","close":30750.0},{"date":"2022-02-23","close":31150.0},{"date":"2022-02-24","close":30000.0},{"date":"2022-02-25","close":31100.0},{"date":"2022-02-28","close":31100.0},{"date":"2022-03-02","close":31400.0},{"date":"2022-03-03","close":32000.0},{"date":"2022-03-04","close":32000.0},{"date":"2022-03-07","close":30900.0},{"date":"2022-03-08","close":30200.0},{"date":"2022-03-10","close":30200.0},{"date":"2022-03-11","close":31250.0},{"date":"2022-03-14","close":30300.0},{"date":"2022-03-15","close":30300.0},{"date":"2022-03-16","close":30300.0},{"date":"2022-03-17","close":30300.0},{"date":"2022-03-18","close":32900.0},{"date":"2022-03-21","close":32900.0},{"date":"2022-03-22","close":32400.0},{"date":"2022-03-23","close":32450.0},{"date":"2022-03-24","close":32000.0},{"date":"2022-03-25","close":32150.0},{"date":"2022-03-28","close":31450.0},{"date":"2022-03-29","close":33000.0},{"date":"2022-03-30","close":33000.0},{"date":"2022-03-31","close":34850.0},{"date":"2022-04-01","close":34350.0},{"date":"2022-04-04","close":34600.0},{"date":"2022-04-05","close":34750.0},{"date":"2022-04-06","close":33250.0},{"date":"2022-04-07","close":32900.0},{"date":"2022-04-08","close":32700.0},{"date":"2022-04-11","close":31550.0},{"date":"2022-04-12","close":30950.0},{"date":"2022-04-13","close":31950.0},{"date":"2022-04-14","close":31800.0},{"date":"2022-04-15","close":32250.0},{"date":"2022-04-18","close":32000.0},{"date":"2022-04-19","close":32700.0},{"date":"2022-04-20","close":32500.0},{"date":"2022-04-21","close":32200.0},{"date":"2022-04-22","close":31950.0},{"date":"2022-04-25","close":31100.0},{"date":"2022-04-26","close":31950.0},{"date":"2022-04-27","close":32100.0},{"date":"2022-04-28","close":32200.0},{"date":"2022-04-29","close":33000.0},{"date":"2022-05-02","close":32700.0},{"date":"2022-05-03","close":33150.0},{"date":"2022-05-04","close":33000.0},{"date":"2022-05-06","close":31950.0},{"date":"2022-05-09","close":31550.0},{"date":"2022-05-10","close":31850.0},{"date":"2022-05-11","close":33450.0},{"date":"2022-05-12","close":31800.0},{"date":"2022-05-13","close":32800.0},{"date":"2022-05-16","close":32250.0},{"date":"2022-05-17","close":31900.0},{"date":"2022-05-18","close":31400.0},{"date":"2022-05-19","close":30750.0},{"date":"2022-05-20","close":31500.0},{"date":"2022-05-23","close":31600.0},{"date":"2022-05-24","close":30600.0},{"date":"2022-05-25","close":31100.0},{"date":"2022-05-26","close":31000.0},{"date":"2022-05-27","close":30950.0},{"date":"2022-05-30","close":31300.0},{"date":"2022-05-31","close":31600.0},{"date":"2022-06-02","close":31400.0},{"date":"2022-06-03","close":31300.0},{"date":"2022-06-07","close":30700.0},{"date":"2022-06-08","close":30750.0},{"date":"2022-06-09","close":31050.0},{"date":"2022-06-10","close":30500.0},{"date":"2022-06-13","close":28550.0},{"date":"2022-06-14","close":28000.0},{"date":"2022-06-15","close":27150.0},{"date":"2022-06-16","close":27250.0},{"date":"2022-06-17","close":27000.0},{"date":"2022-06-20","close":26200.0},{"date":"2022-06-21","close":26300.0},{"date":"2022-06-22","close":25300.0},{"date":"2022-06-23","close":24400.0},{"date":"2022-06-24","close":26250.0},{"date":"2022-06-27","close":26850.0},{"date":"2022-06-28","close":26550.0},{"date":"2022-06-29","close":26300.0},{"date":"2022-06-30","close":26000.0},{"date":"2022-07-01","close":25350.0},{"date":"2022-07-04","close":24900.0},{"date":"2022-07-05","close":26350.0},{"date":"2022-07-06","close":26150.0},{"date":"2022-07-07","close":26950.0},{"date":"2022-07-08","close":27150.0},{"date":"2022-07-11","close":26850.0},{"date":"2022-07-12","close":26400.0},{"date":"2022-07-13","close":27300.0},{"date":"2022-07-14","close":27700.0},{"date":"2022-07-15","close":28350.0},{"date":"2022-07-18","close":29000.0},{"date":"2022-07-19","close":29400.0},{"date":"2022-07-20","close":30000.0},{"date":"2022-07-21","close":31000.0},{"date":"2022-07-22","close":31700.0},{"date":"2022-07-25","close":31100.0},{"date":"2022-07-26","close":30550.0},{"date":"2022-07-27","close":30750.0},{"date":"2022-07-28","close":30900.0},{"date":"2022-07-29","close":31750.0},{"date":"2022-08-01","close":31700.0},{"date":"2022-08-02","close":31200.0},{"date":"2022-08-03","close":32200.0},{"date":"2022-08-04","close":32550.0},{"date":"2022-08-05","close":33300.0},{"date":"2022-08-08","close":31650.0},{"date":"2022-08-09","close":32000.0},{"date":"2022-08-10","close":30850.0},{"date":"2022-08-11","close":31350.0},{"date":"2022-08-12","close":30600.0},{"date":"2022-08-16","close":30600.0},{"date":"2022-08-17","close":29700.0},{"date":"2022-08-18","close":29450.0},{"date":"2022-08-19","close":29250.0},{"date":"2022-08-22","close":28750.0},{"date":"2022-08-23","close":28950.0},{"date":"2022-08-24","close":29900.0},{"date":"2022-08-25","close":30850.0},{"date":"2022-08-26","close":30800.0},{"date":"2022-08-29","close":29700.0},{"date":"2022-08-30","close":30650.0},{"date":"2022-08-31","close":32100.0},{"date":"2022-09-01","close":32950.0},{"date":"2022-09-02","close":32950.0},{"date":"2022-09-05","close":31750.0},{"date":"2022-09-06","close":32600.0},{"date":"2022-09-07","close":33800.0},{"date":"2022-09-08","close":35850.0},{"date":"2022-09-13","close":35900.0},{"date":"2022-09-14","close":33300.0},{"date":"2022-09-15","close":32250.0},{"date":"2022-09-16","close":31200.0},{"date":"2022-09-19","close":30850.0},{"date":"2022-09-20","close":31100.0},{"date":"2022-09-21","close":30950.0},{"date":"2022-09-22","close":30250.0},{"date":"2022-09-23","close":29250.0},{"date":"2022-09-26","close":28500.0},{"date":"2022-09-27","close":28550.0},{"date":"2022-09-28","close":27050.0},{"date":"2022-09-29","close":26850.0},{"date":"2022-09-30","close":26250.0},{"date":"2022-10-04","close":27550.0},{"date":"2022-10-05","close":26300.0},{"date":"2022-10-06","close":27200.0},{"date":"2022-10-07","close":26200.0},{"date":"2022-10-11","close":24200.0},{"date":"2022-10-12","close":23800.0},{"date":"2022-10-13","close":22200.0},{"date":"2022-10-14","close":24700.0},{"date":"2022-10-17","close":24100.0},{"date":"2022-10-18","close":24950.0},{"date":"2022-10-19","close":24150.0},{"date":"2022-10-20","close":23450.0},{"date":"2022-10-21","close":23350.0},{"date":"2022-10-24","close":24300.0},{"date":"2022-10-25","close":24100.0},{"date":"2022-10-26","close":23650.0},{"date":"2022-10-27","close":24300.0},{"date":"2022-10-28","close":23450.0},{"date":"2022-10-31","close":23650.0},{"date":"2022-11-01","close":24050.0},{"date":"2022-11-02","close":23750.0},{"date":"2022-11-03","close":23000.0},{"date":"2022-11-04","close":23250.0},{"date":"2022-11-07","close":24000.0},{"date":"2022-11-08","close":24950.0},{"date":"2022-11-09","close":25400.0},{"date":"2022-11-10","close":24400.0},{"date":"2022-11-11","close":26150.0},{"date":"2022-11-14","close":25450.0},{"date":"2022-11-15","close":26900.0},{"date":"2022-11-16","close":27200.0},{"date":"2022-11-17","close":26200.0},{"date":"2022-11-18","close":26150.0},{"date":"2022-11-21","close":28200.0},{"date":"2022-11-22","close":26650.0},{"date":"2022-11-23","close":26700.0},{"date":"2022-11-24","close":27500.0},{"date":"2022-11-25","close":27850.0},{"date":"2022-11-28","close":26950.0},{"date":"2022-11-29","close":27000.0},{"date":"2022-11-30","close":27300.0},{"date":"2022-12-01","close":27550.0},{"date":"2022-12-02","close":27550.0},{"date":"2022-12-05","close":28550.0},{"date":"2022-12-06","close":27350.0},{"date":"2022-12-07","close":27650.0},{"date":"2022-12-08","close":28000.0},{"date":"2022-12-09","close":29500.0},{"date":"2022-12-12","close":29250.0},{"date":"2022-12-13","close":28850.0},{"date":"2022-12-14","close":29950.0},{"date":"2022-12-15","close":29300.0},{"date":"2022-12-16","close":29650.0},{"date":"2022-12-19","close":29400.0},{"date":"2022-12-20","close":28100.0},{"date":"2022-12-21","close":28400.0},{"date":"2022-12-22","close":29400.0},{"date":"2022-12-23","close":28100.0},{"date":"2022-12-26","close":28150.0},{"date":"2022-12-27","close":29100.0},{"date":"2022-12-28","close":27450.0},{"date":"2022-12-29","close":26500.0},{"date":"2023-01-02","close":25950.0},{"date":"2023-01-03","close":26500.0},{"date":"2023-01-04","close":27300.0},{"date":"2023-01-05","close":26500.0},{"date":"2023-01-06","close":27000.0},{"date":"2023-01-09","close":27800.0},{"date":"2023-01-10","close":27150.0},{"date":"2023-01-11","close":27900.0},{"date":"2023-01-12","close":28050.0},{"date":"2023-01-13","close":27700.0},{"date":"2023-01-16","close":27850.0},{"date":"2023-01-17","close":26800.0},{"date":"2023-01-18","close":26700.0},{"date":"2023-01-19","close":26650.0},{"date":"2023-01-20","close":27100.0},{"date":"2023-01-25","close":27150.0},{"date":"2023-01-26","close":27450.0},{"date":"2023-01-27","close":27150.0},{"date":"2023-01-30","close":26950.0},{"date":"2023-01-31","close":26950.0},{"date":"2023-02-01","close":28650.0},{"date":"2023-02-02","close":28750.0},{"date":"2023-02-03","close":28400.0},{"date":"2023-02-06","close":27500.0},{"date":"2023-02-07","close":27500.0},{"date":"2023-02-08","close":27800.0},{"date":"2023-02-09","close":28100.0},{"date":"2023-02-10","close":27200.0},{"date":"2023-02-13","close":26700.0},{"date":"2023-02-14","close":26950.0},{"date":"2023-02-15","close":25900.0},{"date":"2023-02-16","close":27500.0},{"date":"2023-02-17","close":26700.0},{"date":"2023-02-20","close":27500.0},{"date":"2023-02-21","close":27200.0},{"date":"2023-02-22","close":26100.0},{"date":"2023-02-23","close":26350.0},{"date":"2023-02-24","close":25550.0},{"date":"2023-02-27","close":25200.0},{"date":"2023-02-28","close":25200.0},{"date":"2023-03-02","close":24050.0},{"date":"2023-03-03","close":24100.0},{"date":"2023-03-06","close":24050.0},{"date":"2023-03-07","close":24350.0},{"date":"2023-03-08","close":23950.0},{"date":"2023-03-09","close":23750.0},{"date":"2023-03-10","close":24600.0},{"date":"2023-03-13","close":24250.0},{"date":"2023-03-14","close":22700.0},{"date":"2023-03-15","close":22450.0},{"date":"2023-03-16","close":21600.0},{"date":"2023-03-17","close":22600.0},{"date":"2023-03-20","close":22300.0},{"date":"2023-03-21","close":22050.0},{"date":"2023-03-22","close":22100.0},{"date":"2023-03-23","close":21650.0},{"date":"2023-03-24","close":21950.0},{"date":"2023-03-27","close":21700.0},{"date":"2023-03-28","close":22500.0},{"date":"2023-03-29","close":22050.0},{"date":"2023-03-30","close":22600.0},{"date":"2023-03-31","close":22350.0},{"date":"2023-04-03","close":21950.0},{"date":"2023-04-04","close":22150.0},{"date":"2023-04-05","close":22300.0},{"date":"2023-04-06","close":21400.0},{"date":"2023-04-07","close":21700.0},{"date":"2023-04-10","close":21200.0},{"date":"2023-04-11","close":21400.0},{"date":"2023-04-12","close":21700.0},{"date":"2023-04-13","close":21700.0},{"date":"2023-04-14","close":21800.0},{"date":"2023-04-17","close":21450.0},{"date":"2023-04-18","close":21100.0},{"date":"2023-04-19","close":20900.0},{"date":"2023-04-20","close":20200.0},{"date":"2023-04-21","close":19610.0},{"date":"2023-04-24","close":19260.0},{"date":"2023-04-25","close":19090.0},{"date":"2023-04-26","close":19520.0},{"date":"2023-04-27","close":19280.0},{"date":"2023-04-28","close":19240.0},{"date":"2023-05-02","close":19000.0},{"date":"2023-05-03","close":18740.0},{"date":"2023-05-04","close":18850.0},{"date":"2023-05-08","close":18950.0},{"date":"2023-05-09","close":18690.0},{"date":"2023-05-10","close":18790.0},{"date":"2023-05-11","close":18880.0},{"date":"2023-05-12","close":18680.0},{"date":"2023-05-15","close":18280.0},{"date":"2023-05-16","close":17800.0},{"date":"2023-05-17","close":18180.0},{"date":"2023-05-18","close":18130.0},{"date":"2023-05-19","close":18460.0},{"date":"2023-05-22","close":18510.0},{"date":"2023-05-23","close":18540.0},{"date":"2023-05-24","close":18610.0},{"date":"2023-05-25","close":18400.0},{"date":"2023-05-26","close":18520.0},{"date":"2023-05-30","close":18770.0},{"date":"2023-05-31","close":18650.0},{"date":"2023-06-01","close":18850.0},{"date":"2023-06-02","close":18830.0},{"date":"2023-06-05","close":18750.0},{"date":"2023-06-07","close":18940.0},{"date":"2023-06-08","close":18730.0},{"date":"2023-06-09","close":18660.0},{"date":"2023-06-12","close":18120.0},{"date":"2023-06-13","close":18180.0},{"date":"2023-06-14","close":17490.0},{"date":"2023-06-15","close":17000.0},{"date":"2023-06-16","close":16940.0},{"date":"2023-06-19","close":16620.0},{"date":"2023-06-20","close":16350.0},{"date":"2023-06-21","close":15480.0},{"date":"2023-06-22","close":15240.0},{"date":"2023-06-23","close":14890.0},{"date":"2023-06-26","close":14890.0},{"date":"2023-06-27","close":15060.0},{"date":"2023-06-28","close":15020.0},{"date":"2023-06-29","close":14520.0},{"date":"2023-06-30","close":14810.0},{"date":"2023-07-03","close":14770.0},{"date":"2023-07-04","close":14340.0},{"date":"2023-07-05","close":14140.0},{"date":"2023-07-06","close":13680.0},{"date":"2023-07-07","close":13500.0},{"date":"2023-07-10","close":13310.0},{"date":"2023-07-11","close":13660.0},{"date":"2023-07-12","close":13390.0},{"date":"2023-07-13","close":13900.0},{"date":"2023-07-14","close":13500.0},{"date":"2023-07-17","close":13600.0},{"date":"2023-07-18","close":13210.0},{"date":"2023-07-19","close":13010.0},{"date":"2023-07-20","close":12840.0},{"date":"2023-07-21","close":12530.0},{"date":"2023-07-24","close":12100.0},{"date":"2023-07-25","close":11740.0},{"date":"2023-07-26","close":10800.0},{"date":"2023-07-27","close":11990.0},{"date":"2023-07-28","close":11970.0},{"date":"2023-07-31","close":11820.0},{"date":"2023-08-01","close":12320.0},{"date":"2023-08-02","close":12100.0},{"date":"2023-08-03","close":12000.0},{"date":"2023-08-04","close":11840.0},{"date":"2023-08-07","close":11920.0},{"date":"2023-08-08","close":11600.0},{"date":"2023-08-09","close":11860.0},{"date":"2023-08-10","close":11900.0},{"date":"2023-08-11","close":11830.0},{"date":"2023-08-14","close":11330.0},{"date":"2023-08-16","close":11180.0},{"date":"2023-08-17","close":11260.0},{"date":"2023-08-18","close":11110.0},{"date":"2023-08-21","close":11220.0},{"date":"2023-08-22","close":10890.0},{"date":"2023-08-23","close":10810.0},{"date":"2023-08-24","close":10960.0},{"date":"2023-08-25","close":10730.0},{"date":"2023-08-28","close":10800.0},{"date":"2023-08-29","close":11250.0},{"date":"2023-08-30","close":11640.0},{"date":"2023-08-31","close":11150.0},{"date":"2023-09-01","close":11390.0},{"date":"2023-09-04","close":11340.0},{"date":"2023-09-05","close":11030.0},{"date":"2023-09-06","close":10880.0},{"date":"2023-09-07","close":10710.0},{"date":"2023-09-08","close":10780.0},{"date":"2023-09-11","close":10580.0},{"date":"2023-09-12","close":10820.0},{"date":"2023-09-13","close":12350.0},{"date":"2023-09-14","close":12120.0},{"date":"2023-09-15","close":13310.0},{"date":"2023-09-18","close":12480.0},{"date":"2023-09-19","close":16220.0},{"date":"2023-09-20","close":15060.0},{"date":"2023-09-21","close":14330.0},{"date":"2023-09-22","close":14000.0},{"date":"2023-09-25","close":14200.0},{"date":"2023-09-26","close":12610.0},{"date":"2023-09-27","close":12850.0},{"date":"2023-10-04","close":12100.0},{"date":"2023-10-05","close":11240.0},{"date":"2023-10-06","close":11470.0},{"date":"2023-10-10","close":11360.0},{"date":"2023-10-11","close":12120.0},{"date":"2023-10-12","close":12130.0},{"date":"2023-10-13","close":11590.0},{"date":"2023-10-16","close":11360.0},{"date":"2023-10-17","close":11450.0},{"date":"2023-10-18","close":11170.0},{"date":"2023-10-19","close":10700.0},{"date":"2023-10-20","close":10440.0},{"date":"2023-10-23","close":10280.0},{"date":"2023-10-24","close":10530.0},{"date":"2023-10-25","close":10290.0},{"date":"2023-10-26","close":9840.0},{"date":"2023-10-27","close":9970.0},{"date":"2023-10-30","close":10090.0},{"date":"2023-10-31","close":10000.0},{"date":"2023-11-01","close":10150.0},{"date":"2023-11-02","close":10670.0},{"date":"2023-11-03","close":10760.0},{"date":"2023-11-06","close":11450.0},{"date":"2023-11-07","close":11380.0},{"date":"2023-11-08","close":11400.0},{"date":"2023-11-09","close":11790.0},{"date":"2023-11-10","close":11520.0},{"date":"2023-11-13","close":11060.0},{"date":"2023-11-14","close":11910.0},{"date":"2023-11-15","close":12100.0},{"date":"2023-11-16","close":12260.0},{"date":"2023-11-17","close":12110.0},{"date":"2023-11-20","close":12300.0},{"date":"2023-11-21","close":12560.0},{"date":"2023-11-22","close":12510.0},{"date":"2023-11-23","close":12590.0},{"date":"2023-11-24","close":12420.0},{"date":"2023-11-27","close":12210.0},{"date":"2023-11-28","close":12050.0},{"date":"2023-11-29","close":11990.0},{"date":"2023-11-30","close":11840.0},{"date":"2023-12-01","close":11660.0},{"date":"2023-12-04","close":11490.0},{"date":"2023-12-05","close":11430.0},{"date":"2023-12-06","close":11800.0},{"date":"2023-12-07","close":11680.0},{"date":"2023-12-08","close":12030.0},{"date":"2023-12-11","close":12850.0},{"date":"2023-12-12","close":12900.0},{"date":"2023-12-13","close":12770.0},{"date":"2023-12-14","close":12870.0},{"date":"2023-12-15","close":12810.0},{"date":"2023-12-18","close":13120.0},{"date":"2023-12-19","close":13130.0},{"date":"2023-12-20","close":12950.0},{"date":"2023-12-21","close":12590.0},{"date":"2023-12-22","close":12490.0},{"date":"2023-12-26","close":12160.0},{"date":"2023-12-27","close":12200.0},{"date":"2023-12-28","close":12390.0},{"date":"2024-01-02","close":12700.0},{"date":"2024-01-03","close":12500.0},{"date":"2024-01-04","close":12800.0},{"date":"2024-01-05","close":12630.0},{"date":"2024-01-08","close":12300.0},{"date":"2024-01-09","close":12280.0},{"date":"2024-01-10","close":12120.0},{"date":"2024-01-11","close":13990.0},{"date":"2024-01-12","close":13270.0},{"date":"2024-01-15","close":15580.0},{"date":"2024-01-16","close":18210.0},{"date":"2024-01-17","close":18280.0},{"date":"2024-01-18","close":17200.0},{"date":"2024-01-19","close":16600.0},{"date":"2024-01-22","close":16740.0},{"date":"2024-01-23","close":16510.0},{"date":"2024-01-24","close":15740.0},{"date":"2024-01-25","close":14850.0},{"date":"2024-01-26","close":16260.0},{"date":"2024-01-29","close":15770.0},{"date":"2024-01-30","close":16090.0},{"date":"2024-01-31","close":15010.0},{"date":"2024-02-01","close":15830.0},{"date":"2024-02-02","close":16810.0},{"date":"2024-02-05","close":16450.0},{"date":"2024-02-06","close":15400.0},{"date":"2024-02-07","close":15050.0},{"date":"2024-02-08","close":15140.0},{"date":"2024-02-13","close":15220.0},{"date":"2024-02-14","close":15290.0},{"date":"2024-02-15","close":14440.0},{"date":"2024-02-16","close":14220.0},{"date":"2024-02-19","close":15180.0},{"date":"2024-02-20","close":14990.0},{"date":"2024-02-21","close":14810.0},{"date":"2024-02-22","close":15180.0},{"date":"2024-02-23","close":15650.0},{"date":"2024-02-26","close":15840.0},{"date":"2024-02-27","close":14930.0},{"date":"2024-02-28","close":14620.0},{"date":"2024-02-29","close":14220.0},{"date":"2024-03-04","close":13550.0},{"date":"2024-03-05","close":13720.0},{"date":"2024-03-06","close":13740.0},{"date":"2024-03-07","close":13360.0},{"date":"2024-03-08","close":13370.0},{"date":"2024-03-11","close":13190.0},{"date":"2024-03-12","close":13240.0},{"date":"2024-03-13","close":13270.0},{"date":"2024-03-14","close":13160.0},{"date":"2024-03-15","close":12800.0},{"date":"2024-03-18","close":12800.0},{"date":"2024-03-19","close":12540.0},{"date":"2024-03-20","close":12600.0},{"date":"2024-03-21","close":15260.0},{"date":"2024-03-22","close":15730.0},{"date":"2024-03-25","close":15770.0},{"date":"2024-03-26","close":16050.0},{"date":"2024-03-27","close":17100.0},{"date":"2024-03-28","close":16850.0},{"date":"2024-03-29","close":16980.0},{"date":"2024-04-01","close":17000.0},{"date":"2024-04-02","close":16800.0},{"date":"2024-04-03","close":15900.0},{"date":"2024-04-04","close":15580.0},{"date":"2024-04-05","close":15240.0},{"date":"2024-04-08","close":15460.0},{"date":"2024-04-09","close":15900.0},{"date":"2024-04-11","close":16180.0},{"date":"2024-04-12","close":15040.0},{"date":"2024-04-15","close":14160.0},{"date":"2024-04-16","close":13950.0},{"date":"2024-04-17","close":13960.0},{"date":"2024-04-18","close":14300.0},{"date":"2024-04-19","close":13830.0},{"date":"2024-04-22","close":14410.0},{"date":"2024-04-23","close":13980.0},{"date":"2024-04-24","close":14450.0},{"date":"2024-04-25","close":14490.0},{"date":"2024-04-26","close":14640.0},{"date":"2024-04-29","close":15280.0},{"date":"2024-04-30","close":15340.0},{"date":"2024-05-02","close":15940.0},{"date":"2024-05-03","close":15800.0},{"date":"2024-05-07","close":15680.0},{"date":"2024-05-08","close":15500.0},{"date":"2024-05-09","close":15490.0},{"date":"2024-05-10","close":15340.0},{"date":"2024-05-13","close":15160.0},{"date":"2024-05-14","close":15300.0},{"date":"2024-05-16","close":15210.0},{"date":"2024-05-17","close":15220.0},{"date":"2024-05-20","close":15210.0},{"date":"2024-05-21","close":16000.0},{"date":"2024-05-22","close":16440.0},{"date":"2024-05-23","close":16330.0},{"date":"2024-05-24","close":16300.0},{"date":"2024-05-27","close":15000.0},{"date":"2024-05-28","close":14770.0},{"date":"2024-05-29","close":14580.0},{"date":"2024-05-30","close":14880.0},{"date":"2024-05-31","close":15400.0},{"date":"2024-06-03","close":15170.0},{"date":"2024-06-04","close":14940.0},{"date":"2024-06-05","close":14800.0},{"date":"2024-06-07","close":15070.0},{"date":"2024-06-10","close":15550.0},{"date":"2024-06-11","close":15220.0},{"date":"2024-06-12","close":15090.0},{"date":"2024-06-13","close":14820.0},{"date":"2024-06-14","close":14840.0},{"date":"2024-06-17","close":13550.0},{"date":"2024-06-18","close":13450.0},{"date":"2024-06-19","close":13400.0},{"date":"2024-06-20","close":13140.0},{"date":"2024-06-21","close":13150.0},{"date":"2024-06-24","close":13050.0},{"date":"2024-06-25","close":13080.0},{"date":"2024-06-26","close":13200.0},{"date":"2024-06-27","close":13000.0},{"date":"2024-06-28","close":13210.0},{"date":"2024-07-01","close":13640.0},{"date":"2024-07-02","close":13430.0},{"date":"2024-07-03","close":13240.0},{"date":"2024-07-04","close":13150.0},{"date":"2024-07-05","close":12150.0},{"date":"2024-07-08","close":12750.0},{"date":"2024-07-09","close":12680.0},{"date":"2024-07-10","close":12590.0},{"date":"2024-07-11","close":12490.0},{"date":"2024-07-12","close":12370.0},{"date":"2024-07-15","close":12800.0},{"date":"2024-07-16","close":12350.0},{"date":"2024-07-17","close":12180.0},{"date":"2024-07-18","close":12150.0},{"date":"2024-07-19","close":12150.0},{"date":"2024-07-22","close":12030.0},{"date":"2024-07-23","close":11950.0},{"date":"2024-07-24","close":12000.0},{"date":"2024-07-25","close":12150.0},{"date":"2024-07-26","close":12520.0},{"date":"2024-07-29","close":12380.0},{"date":"2024-07-30","close":12070.0},{"date":"2024-07-31","close":12310.0},{"date":"2024-08-01","close":12150.0},{"date":"2024-08-02","close":11890.0},{"date":"2024-08-05","close":10300.0},{"date":"2024-08-06","close":11160.0},{"date":"2024-08-07","close":11100.0},{"date":"2024-08-08","close":11060.0},{"date":"2024-08-09","close":11130.0},{"date":"2024-08-12","close":11190.0},{"date":"2024-08-13","close":11120.0},{"date":"2024-08-14","close":11420.0},{"date":"2024-08-16","close":11020.0},{"date":"2024-08-19","close":10410.0},{"date":"2024-08-20","close":10190.0},{"date":"2024-08-21","close":9770.0},{"date":"2024-08-22","close":9670.0},{"date":"2024-08-23","close":9610.0},{"date":"2024-08-26","close":8800.0},{"date":"2024-08-27","close":8240.0},{"date":"2024-08-28","close":7810.0},{"date":"2024-08-29","close":7510.0},{"date":"2024-08-30","close":7640.0},{"date":"2024-09-02","close":7550.0},{"date":"2024-09-03","close":7400.0},{"date":"2024-09-04","close":7200.0},{"date":"2024-09-05","close":7200.0},{"date":"2024-09-06","close":6860.0},{"date":"2024-09-09","close":6870.0},{"date":"2024-09-10","close":6660.0},{"date":"2024-09-11","close":6730.0},{"date":"2024-09-12","close":7200.0},{"date":"2024-09-13","close":7180.0},{"date":"2024-09-19","close":7260.0},{"date":"2024-09-20","close":7320.0},{"date":"2024-09-23","close":7400.0},{"date":"2024-09-24","close":7490.0},{"date":"2024-09-25","close":7400.0},{"date":"2024-09-26","close":7670.0},{"date":"2024-09-27","close":7720.0},{"date":"2024-09-30","close":7470.0},{"date":"2024-10-02","close":7300.0},{"date":"2024-10-04","close":7410.0},{"date":"2024-10-07","close":7610.0},{"date":"2024-10-08","close":7380.0},{"date":"2024-10-10","close":7200.0},{"date":"2024-10-11","close":7060.0},{"date":"2024-10-14","close":7100.0},{"date":"2024-10-15","close":7180.0},{"date":"2024-10-16","close":7150.0},{"date":"2024-10-17","close":7130.0},{"date":"2024-10-18","close":6960.0},{"date":"2024-10-21","close":7590.0},{"date":"2024-10-22","close":7300.0},{"date":"2024-10-23","close":7850.0},{"date":"2024-10-24","close":7640.0},{"date":"2024-10-25","close":7540.0},{"date":"2024-10-28","close":7790.0},{"date":"2024-10-29","close":7740.0},{"date":"2024-10-30","close":7790.0},{"date":"2024-10-31","close":7960.0},{"date":"2024-11-01","close":7570.0},{"date":"2024-11-04","close":7790.0},{"date":"2024-11-05","close":7650.0},{"date":"2024-11-06","close":7800.0},{"date":"2024-11-07","close":7800.0},{"date":"2024-11-08","close":8860.0},{"date":"2024-11-11","close":9050.0},{"date":"2024-11-12","close":8530.0},{"date":"2024-11-13","close":8030.0},{"date":"2024-11-14","close":8180.0},{"date":"2024-11-15","close":8000.0},{"date":"2024-11-18","close":8030.0},{"date":"2024-11-19","close":8600.0},{"date":"2024-11-20","close":8210.0},{"date":"2024-11-21","close":8350.0},{"date":"2024-11-22","close":8300.0},{"date":"2024-11-25","close":8570.0},{"date":"2024-11-26","close":8600.0},{"date":"2024-11-27","close":8640.0},{"date":"2024-11-28","close":8710.0},{"date":"2024-11-29","close":8450.0},{"date":"2024-12-02","close":7940.0},{"date":"2024-12-03","close":7940.0},{"date":"2024-12-04","close":8040.0},{"date":"2024-12-05","close":7770.0},{"date":"2024-12-06","close":7770.0},{"date":"2024-12-09","close":7350.0},{"date":"2024-12-10","close":7580.0},{"date":"2024-12-11","close":7790.0},{"date":"2024-12-12","close":7760.0},{"date":"2024-12-13","close":7950.0},{"date":"2024-12-16","close":8080.0},{"date":"2024-12-17","close":8010.0},{"date":"2024-12-18","close":8480.0},{"date":"2024-12-19","close":8400.0},{"date":"2024-12-20","close":7930.0},{"date":"2024-12-23","close":8100.0},{"date":"2024-12-24","close":8010.0},{"date":"2024-12-26","close":9120.0},{"date":"2024-12-27","close":8890.0},{"date":"2024-12-30","close":8780.0},{"date":"2025-01-02","close":9300.0},{"date":"2025-01-03","close":9260.0},{"date":"2025-01-06","close":9030.0},{"date":"2025-01-07","close":8760.0},{"date":"2025-01-08","close":8920.0},{"date":"2025-01-09","close":8620.0},{"date":"2025-01-10","close":8600.0},{"date":"2025-01-13","close":8390.0},{"date":"2025-01-14","close":8610.0},{"date":"2025-01-15","close":8600.0},{"date":"2025-01-16","close":8430.0},{"date":"2025-01-17","close":8650.0},{"date":"2025-01-20","close":8620.0},{"date":"2025-01-21","close":9190.0},{"date":"2025-01-22","close":9730.0},{"date":"2025-01-23","close":9830.0},{"date":"2025-01-24","close":9660.0},{"date":"2025-01-31","close":9600.0},{"date":"2025-02-03","close":9230.0},{"date":"2025-02-04","close":9250.0},{"date":"2025-02-05","close":9620.0},{"date":"2025-02-06","close":9700.0},{"date":"2025-02-07","close":9480.0},{"date":"2025-02-10","close":9230.0},{"date":"2025-02-11","close":9040.0},{"date":"2025-02-12","close":8740.0},{"date":"2025-02-13","close":8910.0},{"date":"2025-02-14","close":9080.0},{"date":"2025-02-17","close":8960.0},{"date":"2025-02-18","close":9070.0},{"date":"2025-02-19","close":9190.0},{"date":"2025-02-20","close":8700.0},{"date":"2025-02-21","close":8860.0},{"date":"2025-02-24","close":8550.0},{"date":"2025-02-25","close":8520.0},{"date":"2025-02-26","close":8580.0},{"date":"2025-02-27","close":8550.0},{"date":"2025-02-28","close":8150.0},{"date":"2025-03-04","close":7990.0},{"date":"2025-03-05","close":8060.0},{"date":"2025-03-06","close":7980.0},{"date":"2025-03-07","close":7840.0},{"date":"2025-03-10","close":7610.0},{"date":"2025-03-11","close":7500.0},{"date":"2025-03-12","close":7590.0},{"date":"2025-03-13","close":7310.0},{"date":"2025-03-14","close":7520.0},{"date":"2025-03-17","close":7630.0},{"date":"2025-03-18","close":7630.0},{"date":"2025-03-19","close":7970.0},{"date":"2025-03-20","close":8020.0},{"date":"2025-03-21","close":8310.0},{"date":"2025-03-24","close":8140.0},{"date":"2025-03-25","close":7840.0},{"date":"2025-03-26","close":7940.0},{"date":"2025-03-27","close":7780.0},{"date":"2025-03-28","close":7740.0},{"date":"2025-03-31","close":7680.0},{"date":"2025-04-01","close":7590.0},{"date":"2025-04-02","close":7300.0},{"date":"2025-04-03","close":7120.0},{"date":"2025-04-04","close":7330.0},{"date":"2025-04-07","close":6950.0},{"date":"2025-04-08","close":6870.0},{"date":"2025-04-09","close":6840.0},{"date":"2025-04-10","close":7420.0},{"date":"2025-04-11","close":7270.0},{"date":"2025-04-14","close":7940.0},{"date":"2025-04-15","close":7840.0},{"date":"2025-04-16","close":7800.0},{"date":"2025-04-17","close":8130.0},{"date":"2025-04-18","close":8140.0},{"date":"2025-04-21","close":8010.0},{"date":"2025-04-22","close":7850.0},{"date":"2025-04-23","close":8060.0},{"date":"2025-04-24","close":8030.0},{"date":"2025-04-25","close":8040.0},{"date":"2025-04-28","close":8480.0},{"date":"2025-04-29","close":8630.0},{"date":"2025-04-30","close":8630.0},{"date":"2025-05-02","close":8580.0},{"date":"2025-05-07","close":8730.0},{"date":"2025-05-08","close":8760.0},{"date":"2025-05-09","close":8860.0},{"date":"2025-05-12","close":8780.0},{"date":"2025-05-13","close":8720.0},{"date":"2025-05-14","close":8880.0},{"date":"2025-05-15","close":8700.0},{"date":"2025-05-16","close":8710.0},{"date":"2025-05-19","close":8470.0},{"date":"2025-05-20","close":8490.0},{"date":"2025-05-21","close":8630.0},{"date":"2025-05-22","close":8360.0},{"date":"2025-05-23","close":8360.0},{"date":"2025-05-26","close":8350.0},{"date":"2025-05-27","close":8410.0},{"date":"2025-05-28","close":8460.0},{"date":"2025-05-29","close":8790.0},{"date":"2025-05-30","close":11420.0},{"date":"2025-06-02","close":11060.0},{"date":"2025-06-04","close":11330.0},{"date":"2025-06-05","close":11030.0},{"date":"2025-06-09","close":10380.0},{"date":"2025-06-10","close":10350.0},{"date":"2025-06-11","close":10850.0},{"date":"2025-06-12","close":11220.0},{"date":"2025-06-13","close":11030.0},{"date":"2025-06-16","close":11470.0},{"date":"2025-06-17","close":11900.0},{"date":"2025-06-18","close":11800.0},{"date":"2025-06-19","close":12150.0},{"date":"2025-06-20","close":12620.0},{"date":"2025-06-23","close":13050.0},{"date":"2025-06-24","close":13070.0},{"date":"2025-06-25","close":13370.0},{"date":"2025-06-26","close":13890.0},{"date":"2025-06-27","close":12580.0},{"date":"2025-06-30","close":12970.0},{"date":"2025-07-01","close":13270.0},{"date":"2025-07-02","close":12960.0},{"date":"2025-07-03","close":13170.0},{"date":"2025-07-04","close":13860.0},{"date":"2025-07-07","close":13300.0},{"date":"2025-07-08","close":13450.0},{"date":"2025-07-09","close":14540.0},{"date":"2025-07-10","close":14590.0},{"date":"2025-07-11","close":14070.0},{"date":"2025-07-14","close":13710.0},{"date":"2025-07-15","close":13630.0},{"date":"2025-07-16","close":14150.0},{"date":"2025-07-17","close":14860.0},{"date":"2025-07-18","close":15090.0},{"date":"2025-07-21","close":14830.0},{"date":"2025-07-22","close":14180.0},{"date":"2025-07-23","close":14320.0},{"date":"2025-07-24","close":14210.0},{"date":"2025-07-25","close":13970.0},{"date":"2025-07-28","close":14100.0},{"date":"2025-07-29","close":13150.0},{"date":"2025-07-30","close":13280.0},{"date":"2025-07-31","close":13210.0},{"date":"2025-08-01","close":13080.0},{"date":"2025-08-04","close":13510.0},{"date":"2025-08-05","close":13200.0},{"date":"2025-08-06","close":13160.0},{"date":"2025-08-07","close":13020.0},{"date":"2025-08-08","close":12780.0},{"date":"2025-08-11","close":12720.0},{"date":"2025-08-12","close":12320.0},{"date":"2025-08-13","close":12210.0},{"date":"2025-08-14","close":12050.0},{"date":"2025-08-18","close":12020.0},{"date":"2025-08-19","close":11490.0},{"date":"2025-08-20","close":11430.0},{"date":"2025-08-21","close":11640.0},{"date":"2025-08-22","close":12180.0},{"date":"2025-08-25","close":12380.0},{"date":"2025-08-26","close":12230.0},{"date":"2025-08-27","close":12390.0},{"date":"2025-08-28","close":12450.0},{"date":"2025-08-29","close":12450.0},{"date":"2025-09-01","close":12000.0},{"date":"2025-09-02","close":12140.0},{"date":"2025-09-03","close":12150.0},{"date":"2025-09-04","close":12270.0},{"date":"2025-09-05","close":13340.0},{"date":"2025-09-08","close":13820.0},{"date":"2025-09-09","close":13390.0},{"date":"2025-09-10","close":13380.0},{"date":"2025-09-11","close":13320.0},{"date":"2025-09-12","close":13800.0},{"date":"2025-09-15","close":13840.0},{"date":"2025-09-16","close":13690.0},{"date":"2025-09-17","close":13500.0},{"date":"2025-09-18","close":12710.0},{"date":"2025-09-19","close":12590.0},{"date":"2025-09-22","close":12640.0},{"date":"2025-09-23","close":12480.0},{"date":"2025-09-24","close":12330.0},{"date":"2025-09-25","close":12020.0},{"date":"2025-09-26","close":11620.0},{"date":"2025-09-29","close":11540.0},{"date":"2025-09-30","close":11740.0},{"date":"2025-10-01","close":11760.0},{"date":"2025-10-02","close":11800.0},{"date":"2025-10-10","close":12490.0},{"date":"2025-10-13","close":12480.0},{"date":"2025-10-14","close":12000.0},{"date":"2025-10-15","close":13530.0},{"date":"2025-10-16","close":13720.0},{"date":"2025-10-17","close":13130.0},{"date":"2025-10-20","close":12920.0},{"date":"2025-10-21","close":13590.0},{"date":"2025-10-22","close":13590.0},{"date":"2025-10-23","close":13180.0},{"date":"2025-10-24","close":13210.0},{"date":"2025-10-27","close":13450.0},{"date":"2025-10-28","close":14660.0},{"date":"2025-10-29","close":17210.0},{"date":"2025-10-30","close":18700.0},{"date":"2025-10-31","close":17010.0},{"date":"2025-11-03","close":17990.0},{"date":"2025-11-04","close":18000.0},{"date":"2025-11-05","close":17660.0},{"date":"2025-11-06","close":16920.0},{"date":"2025-11-07","close":15960.0},{"date":"2025-11-10","close":16170.0},{"date":"2025-11-11","close":16480.0},{"date":"2025-11-12","close":16050.0},{"date":"2025-11-13","close":15630.0},{"date":"2025-11-14","close":15000.0},{"date":"2025-11-17","close":14890.0},{"date":"2025-11-18","close":14750.0},{"date":"2025-11-19","close":14670.0},{"date":"2025-11-20","close":15140.0},{"date":"2025-11-21","close":14440.0},{"date":"2025-11-24","close":14120.0},{"date":"2025-11-25","close":14470.0},{"date":"2025-11-26","close":14800.0},{"date":"2025-11-27","close":14920.0},{"date":"2025-11-28","close":15110.0},{"date":"2025-12-01","close":14920.0},{"date":"2025-12-02","close":15100.0},{"date":"2025-12-03","close":15660.0},{"date":"2025-12-04","close":15650.0},{"date":"2025-12-05","close":15130.0},{"date":"2025-12-08","close":14890.0},{"date":"2025-12-09","close":14710.0},{"date":"2025-12-10","close":15610.0},{"date":"2025-12-11","close":15630.0},{"date":"2025-12-12","close":15850.0},{"date":"2025-12-15","close":16000.0},{"date":"2025-12-16","close":15230.0},{"date":"2025-12-17","close":15380.0},{"date":"2025-12-18","close":15300.0},{"date":"2025-12-19","close":15740.0},{"date":"2025-12-22","close":16400.0},{"date":"2025-12-23","close":15030.0},{"date":"2025-12-24","close":15130.0},{"date":"2025-12-26","close":15200.0},{"date":"2025-12-29","close":15150.0},{"date":"2025-12-30","close":14400.0},{"date":"2026-01-02","close":15810.0},{"date":"2026-01-05","close":15930.0},{"date":"2026-01-06","close":15860.0},{"date":"2026-01-07","close":15240.0},{"date":"2026-01-08","close":14820.0},{"date":"2026-01-09","close":14790.0},{"date":"2026-01-12","close":14570.0},{"date":"2026-01-13","close":14780.0},{"date":"2026-01-14","close":14560.0},{"date":"2026-01-15","close":14610.0},{"date":"2026-01-16","close":14370.0},{"date":"2026-01-19","close":14390.0},{"date":"2026-01-20","close":15320.0},{"date":"2026-01-21","close":15460.0},{"date":"2026-01-22","close":15420.0},{"date":"2026-01-23","close":15770.0},{"date":"2026-01-26","close":17100.0},{"date":"2026-01-27","close":17640.0},{"date":"2026-01-28","close":18530.0},{"date":"2026-01-29","close":18830.0},{"date":"2026-01-30","close":18920.0},{"date":"2026-02-02","close":18070.0},{"date":"2026-02-03","close":19020.0},{"date":"2026-02-04","close":18860.0},{"date":"2026-02-05","close":18500.0},{"date":"2026-02-06","close":18400.0},{"date":"2026-02-09","close":19200.0},{"date":"2026-02-10","close":18550.0},{"date":"2026-02-11","close":18590.0},{"date":"2026-02-12","close":18390.0},{"date":"2026-02-13","close":18380.0},{"date":"2026-02-19","close":20650.0},{"date":"2026-02-20","close":20950.0},{"date":"2026-02-23","close":19750.0},{"date":"2026-02-24","close":19060.0},{"date":"2026-02-25","close":19050.0},{"date":"2026-02-26","close":18910.0},{"date":"2026-02-27","close":18700.0},{"date":"2026-03-03","close":17940.0},{"date":"2026-03-04","close":15260.0},{"date":"2026-03-05","close":17200.0},{"date":"2026-03-06","close":18100.0},{"date":"2026-03-09","close":16780.0},{"date":"2026-03-10","close":19030.0},{"date":"2026-03-11","close":24700.0},{"date":"2026-03-12","close":26150.0},{"date":"2026-03-13","close":26400.0},{"date":"2026-03-16","close":26000.0},{"date":"2026-03-17","close":28750.0},{"date":"2026-03-18","close":28850.0},{"date":"2026-03-19","close":29200.0},{"date":"2026-03-20","close":32950.0},{"date":"2026-03-23","close":28200.0},{"date":"2026-03-24","close":28800.0},{"date":"2026-03-25","close":33200.0},{"date":"2026-03-26","close":29200.0},{"date":"2026-03-27","close":29450.0},{"date":"2026-03-30","close":27250.0},{"date":"2026-03-31","close":25450.0},{"date":"2026-04-01","close":29250.0},{"date":"2026-04-02","close":27600.0},{"date":"2026-04-03","close":28500.0},{"date":"2026-04-06","close":27400.0},{"date":"2026-04-07","close":26350.0},{"date":"2026-04-08","close":26550.0},{"date":"2026-04-09","close":24750.0},{"date":"2026-04-10","close":26900.0},{"date":"2026-04-13","close":27750.0},{"date":"2026-04-14","close":28450.0},{"date":"2026-04-15","close":34100.0},{"date":"2026-04-16","close":30100.0},{"date":"2026-04-17","close":30800.0},{"date":"2026-04-20","close":30400.0},{"date":"2026-04-21","close":30800.0},{"date":"2026-04-22","close":31350.0},{"date":"2026-04-23","close":30550.0},{"date":"2026-04-24","close":29550.0},{"date":"2026-04-27","close":29950.0},{"date":"2026-04-28","close":28550.0},{"date":"2026-04-29","close":29750.0},{"date":"2026-04-30","close":29750.0},{"date":"2026-05-04","close":31650.0},{"date":"2026-05-06","close":30750.0},{"date":"2026-05-07","close":32650.0},{"date":"2026-05-08","close":33900.0},{"date":"2026-05-11","close":35150.0},{"date":"2026-05-12","close":34550.0},{"date":"2026-05-13","close":33500.0},{"date":"2026-05-14","close":32500.0},{"date":"2026-05-15","close":30500.0},{"date":"2026-05-18","close":28900.0},{"date":"2026-05-19","close":31950.0},{"date":"2026-05-20","close":30350.0},{"date":"2026-05-21","close":31900.0},{"date":"2026-05-22","close":36400.0},{"date":"2026-05-26","close":35600.0},{"date":"2026-05-27","close":35700.0},{"date":"2026-05-28","close":31200.0},{"date":"2026-05-29","close":33350.0},{"date":"2026-06-01","close":32700.0},{"date":"2026-06-02","close":35000.0},{"date":"2026-06-04","close":38200.0},{"date":"2026-06-05","close":32800.0},{"date":"2026-06-08","close":29700.0},{"date":"2026-06-09","close":30250.0},{"date":"2026-06-10","close":26450.0},{"date":"2026-06-11","close":26500.0},{"date":"2026-06-12","close":27650.0},{"date":"2026-06-15","close":28400.0},{"date":"2026-06-16","close":26700.0},{"date":"2026-06-17","close":25750.0},{"date":"2026-06-18","close":24350.0},{"date":"2026-06-19","close":23450.0},{"date":"2026-06-22","close":22950.0},{"date":"2026-06-23","close":20600.0},{"date":"2026-06-24","close":20850.0},{"date":"2026-06-25","close":19410.0},{"date":"2026-06-26","close":18070.0},{"date":"2026-06-29","close":19460.0},{"date":"2026-06-30","close":18990.0},{"date":"2026-07-01","close":18830.0},{"date":"2026-07-02","close":17530.0},{"date":"2026-07-03","close":17160.0},{"date":"2026-07-06","close":16240.0},{"date":"2026-07-07","close":16000.0},{"date":"2026-07-08","close":15110.0},{"date":"2026-07-09","close":15120.0},{"date":"2026-07-10","close":17560.0},{"date":"2026-07-13","close":15700.0},{"date":"2026-07-14","close":14960.0},{"date":"2026-07-15","close":16430.0},{"date":"2026-07-16","close":15080.0},{"date":"2026-07-20","close":13890.0},{"date":"2026-07-21","close":14150.0},{"date":"2026-07-22","close":14710.0},{"date":"2026-07-23","close":16880.0},{"date":"2026-07-24","close":15290.0},{"date":"2026-07-27","close":15680.0},{"date":"2026-07-28","close":14550.0},{"date":"2026-07-29","close":13300.0},{"date":"2026-07-30","close":12360.0},{"date":"2026-07-31","close":14320.0},{"date":"2026-08-03","close":15050.0},{"date":"2026-08-04","close":16250.0},{"date":"2026-08-05","close":17090.0},{"date":"2026-08-06","close":16610.0},{"date":"2026-08-07","close":16560.0},{"date":"2026-08-10","close":17900.0},{"date":"2026-08-11","close":17200.0},{"date":"2026-08-12","close":17090.0},{"date":"2026-08-13","close":17370.0},{"date":"2026-08-14","close":17240.0},{"date":"2026-08-18","close":15950.0},{"date":"2026-08-19","close":15270.0},{"date":"2026-08-20","close":15500.0},{"date":"2026-08-21","close":15010.0},{"date":"2026-08-24","close":14660.0},{"date":"2026-08-25","close":14540.0},{"date":"2026-08-26","close":14440.0},{"date":"2026-08-27","close":15360.0},{"date":"2026-08-28","close":14660.0},{"date":"2026-08-31","close":15210.0},{"date":"2026-09-01","close":14620.0},{"date":"2026-09-02","close":14390.0},{"date":"2026-09-03","close":14170.0},{"date":"2026-09-04","close":14650.0},{"date":"2026-09-07","close":14730.0},{"date":"2026-09-08","close":14680.0},{"date":"2026-09-09","close":15350.0},{"date":"2026-09-10","close":15770.0},{"date":"2026-09-11","close":15450.0},{"date":"2026-09-14","close":16190.0},{"date":"2026-09-15","close":16470.0},{"date":"2026-09-16","close":18120.0},{"date":"2026-09-17","close":18200.0},{"date":"2026-09-18","close":19650.0},{"date":"2026-09-21","close":19380.0},{"date":"2026-09-22","close":19340.0},{"date":"2026-09-23","close":19540.0},{"date":"2026-09-28","close":18710.0},{"date":"2026-09-29","close":18970.0},{"date":"2026-09-30","close":18960.0},{"date":"2026-10-01","close":19420.0},{"date":"2026-10-02","close":21000.0},{"date":"2026-10-06","close":21400.0},{"date":"2026-10-07","close":20050.0},{"date":"2026-10-08","close":19800.0},{"date":"2026-10-12","close":18600.0},{"date":"2026-10-13","close":18740.0},{"date":"2026-10-14","close":18630.0},{"date":"2026-10-15","close":16800.0},{"date":"2026-10-16","close":17580.0},{"date":"2026-10-19","close":19320.0},{"date":"2026-10-20","close":18200.0},{"date":"2026-10-21","close":18330.0},{"date":"2026-10-22","close":17840.0},{"date":"2026-10-23","close":17550.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-18359.0,"foreign_net":20689.0,"institution_net":-2330.0},{"date":"2026-10-21","retail_net":15938.0,"foreign_net":-16711.0,"institution_net":773.0},{"date":"2026-10-20","retail_net":21503.0,"foreign_net":-20724.0,"institution_net":-779.0},{"date":"2026-10-19","retail_net":-33612.0,"foreign_net":22835.0,"institution_net":10777.0},{"date":"2026-10-16","retail_net":-12477.0,"foreign_net":9670.0,"institution_net":2807.0},{"date":"2026-10-15","retail_net":16841.0,"foreign_net":-39755.0,"institution_net":22914.0},{"date":"2026-10-14","retail_net":7361.0,"foreign_net":11510.0,"institution_net":-18871.0},{"date":"2026-10-13","retail_net":-23728.0,"foreign_net":34013.0,"institution_net":-10285.0},{"date":"2026-10-12","retail_net":14896.0,"foreign_net":-1644.0,"institution_net":-13252.0},{"date":"2026-10-08","retail_net":16673.0,"foreign_net":-10450.0,"institution_net":-6223.0},{"date":"2026-10-07","retail_net":139.0,"foreign_net":-709.0,"institution_net":570.0},{"date":"2026-10-06","retail_net":34540.0,"foreign_net":-40778.0,"institution_net":6238.0},{"date":"2026-10-02","retail_net":-38658.0,"foreign_net":-20591.0,"institution_net":59249.0},{"date":"2026-10-01","retail_net":-38795.0,"foreign_net":8544.0,"institution_net":30251.0},{"date":"2026-09-30","retail_net":-2303.0,"foreign_net":7641.0,"institution_net":-5338.0},{"date":"2026-09-29","retail_net":-36646.0,"foreign_net":46191.0,"institution_net":-9545.0},{"date":"2026-09-28","retail_net":-6656.0,"foreign_net":27567.0,"institution_net":-20911.0},{"date":"2026-09-23","retail_net":-3359.0,"foreign_net":10474.0,"institution_net":-7115.0},{"date":"2026-09-22","retail_net":-3028.0,"foreign_net":12483.0,"institution_net":-9455.0},{"date":"2026-09-21","retail_net":165798.0,"foreign_net":-170677.0,"institution_net":4879.0},{"date":"2026-09-18","retail_net":-117053.0,"foreign_net":111755.0,"institution_net":5298.0},{"date":"2026-09-17","retail_net":123638.0,"foreign_net":-139996.0,"institution_net":16358.0},{"date":"2026-09-16","retail_net":81727.0,"foreign_net":-97914.0,"institution_net":16187.0},{"date":"2026-09-15","retail_net":4914.0,"foreign_net":-17775.0,"institution_net":12861.0},{"date":"2026-09-14","retail_net":-15148.0,"foreign_net":16977.0,"institution_net":-1829.0},{"date":"2026-09-11","retail_net":27000.0,"foreign_net":-1462.0,"institution_net":-25538.0},{"date":"2026-09-10","retail_net":5574.0,"foreign_net":-11398.0,"institution_net":5824.0},{"date":"2026-09-09","retail_net":14557.0,"foreign_net":-4892.0,"institution_net":-9665.0},{"date":"2026-09-08","retail_net":-313.0,"foreign_net":8524.0,"institution_net":-8211.0},{"date":"2026-09-07","retail_net":-7167.0,"foreign_net":17441.0,"institution_net":-10274.0}],"comment":"외국인 매수, 기관 매수","periods":{"d1":{"retail_net":-18359.0,"foreign_net":20689.0,"institution_net":-2330.0},"d3":{"retail_net":19082.0,"foreign_net":-16746.0,"institution_net":-2336.0},"d7":{"retail_net":-2805.0,"foreign_net":-12486.0,"institution_net":15291.0},"d14":{"retail_net":-37738.0,"foreign_net":-44101.0,"institution_net":81839.0},"d30":{"retail_net":193797.0,"foreign_net":-229162.0,"institution_net":35365.0}},"analysis":"최근 5일 외국인 순매수 1.58만, 기관 순매수 1.12만. 30일 누적: 외국인 -22.92만, 기관 3.54만.","foreign_flow":15759.0,"foreign_trend":"매수","institution_trend":"매수","institutional_flow":11248.0},"insider_trades":[],"price_analysis":{"current":18010.0,"low_30d":14680.0,"support":15377.0,"high_30d":21650.0,"change_1d":0.9,"change_7d":-6.3,"change_30d":23.3,"resistance":20953.0,"position_in_range":48.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":6.55,"per":null,"quarter":"2024-Q2"},{"pbr":4.04,"per":null,"quarter":"2024-Q3"},{"pbr":4.65,"per":null,"quarter":"2024-Q4"},{"pbr":4.23,"per":null,"quarter":"2025-Q1"},{"pbr":8.28,"per":null,"quarter":"2025-Q2"},{"pbr":6.94,"per":null,"quarter":"2025-Q3"},{"pbr":8.33,"per":null,"quarter":"2025-Q4"},{"pbr":13.89,"per":null,"quarter":"2026-Q1"},{"pbr":9.64,"per":null,"quarter":"2026-Q2"},{"pbr":5.07,"per":null,"quarter":"현재"}],"timeline":[],"pbr_5y_avg":7.39,"pbr_5y_low":4.04,"per_5y_avg":null,"per_5y_low":null,"current_pbr":5.07,"current_per":null,"pbr_5y_high":13.89,"per_5y_high":null,"pbr_5y_median":6.94,"per_5y_median":null,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":33.3,"per_percentile":null,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":false},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["외국인·기관 동반 순매수","전분기 대비 매출 13% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Technology","industry":"COMMUNICATION EQUIPMENT"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +13.2%"},"momentum":{"grade":"C","reason":"RSI 45"},"valuation":{"grade":"C","reason":"적자 (EPS -354, PBR 5.10x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE -10.0%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":-6.12,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":-9.97,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":-9.88,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.63,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","threshold":"≤ 1.0","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":false,"unit":"%","value":8.87,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":-26.25,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":-29.35,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":6.55,"per":null,"close":13210.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":4.04,"per":null,"close":7470.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":4.65,"per":null,"close":8780.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":4.23,"per":null,"close":7680.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":8.28,"per":null,"close":12970.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":6.94,"per":null,"close":11740.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":8.33,"per":null,"close":14400.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":13.89,"per":null,"close":25450.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":9.64,"per":null,"close":18990.0,"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":"5.1배"},{"label":"ROE","value":"-10.0%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":-354.22,"pbr":null,"per":null,"roa":-0.061210230122140635,"roe":-0.09974390863273846,"revenue":24322069201.0,"market_cap":null,"net_income":-14945111641.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.08871434079758665,"total_assets":244160357038.0,"total_equity":149834830476.0,"profit_margin":-0.6144671128715288,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-6264120696.0,"operating_margin":-0.2575488394606842},{"eps":-121.28,"pbr":9.86,"per":null,"roa":-0.020740407008375487,"roe":-0.036726909539685326,"revenue":21485161100.0,"market_cap":1334200000000.0,"net_income":-5117116289.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.1705251302956253,"total_assets":246722076714.0,"total_equity":139328801501.0,"profit_margin":-0.23816978914810186,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-5732425929.0,"operating_margin":-0.2668086081514185},{"eps":-19.886770352361225,"pbr":null,"per":null,"roa":-0.00312474905316008,"roe":-0.005874256084448254,"revenue":25599668445.0,"market_cap":null,"net_income":-772017840.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.15696705375826206,"total_assets":247065548902.0,"total_equity":131423933329.0,"profit_margin":-0.030157337453750762,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-5103519855.0,"operating_margin":-0.19935882630529905},{"eps":-151.63662393675432,"pbr":null,"per":null,"roa":-0.02449132850935668,"roe":-0.04775597231177783,"revenue":20504117283.0,"market_cap":null,"net_income":-6141562778.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.10410059036141536,"total_assets":250764787041.0,"total_equity":128603030798.0,"profit_margin":-0.29952827001687027,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-7022813050.0,"operating_margin":-0.34250745609139815},{"eps":-357.961866342502,"pbr":null,"per":null,"roa":-0.057661642144245566,"roe":-0.12076091547554185,"revenue":25283633625.0,"market_cap":null,"net_income":-14376333110.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.16874033069287525,"total_assets":249322297725.0,"total_equity":119047897686.0,"profit_margin":-0.5686023347445179,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-4625687039.0,"operating_margin":-0.1829518299310509},{"eps":-141.6932387605737,"pbr":null,"per":null,"roa":-0.02211438804887209,"roe":-0.04161563771480223,"revenue":26131205608.0,"market_cap":null,"net_income":-5743133392.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.09886354306626755,"total_assets":259701212591.0,"total_equity":138004214458.0,"profit_margin":-0.21978065146147543,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-7013598377.0,"operating_margin":-0.26839934146983274},{"eps":-40.66352974759848,"pbr":null,"per":null,"roa":-0.0058674531698233185,"roe":-0.010989057537902617,"revenue":28128224886.0,"market_cap":null,"net_income":-1578585655.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.14124417168526757,"total_assets":269041031826.0,"total_equity":143650686108.0,"profit_margin":-0.056121054968729815,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-8387466747.0,"operating_margin":-0.2981868490099642},{"eps":-302.54135363626796,"pbr":null,"per":null,"roa":-0.04327402416630984,"roe":-0.08349717400179613,"revenue":21800126366.0,"market_cap":null,"net_income":-11744859432.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.0994778079076755,"total_assets":271406684686.0,"total_equity":140661759783.0,"profit_margin":-0.5387518968843027,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-11900527248.0,"operating_margin":-0.545892580997161},{"eps":-384.59266793422074,"pbr":null,"per":null,"roa":-0.058994070206638514,"roe":-0.0973831744244365,"revenue":17691275745.0,"market_cap":null,"net_income":-14930146802.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.10643456860549884,"total_assets":253078771302.0,"total_equity":153313412612.0,"profit_margin":-0.8439270868422044,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-13421963767.0,"operating_margin":-0.7586769863554574},{"eps":-257.29873428016276,"pbr":null,"per":null,"roa":-0.040137337834479474,"roe":-0.06195952594878439,"revenue":19737520202.0,"market_cap":null,"net_income":-10350548821.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.19425402237771958,"total_assets":257878309311.0,"total_equity":167053389491.0,"profit_margin":-0.5244097898352591,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-11771075354.0,"operating_margin":-0.5963806614777898},{"eps":-438.96741377898746,"pbr":null,"per":null,"roa":-0.06173952537649236,"roe":-0.09745227813469734,"revenue":25579817856.0,"market_cap":null,"net_income":-17041011115.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.06269960153855444,"total_assets":276014611565.0,"total_equity":174865189826.0,"profit_margin":-0.6661896973204156,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-16225004233.0,"operating_margin":-0.634289279319253},{"eps":-367.221523909687,"pbr":null,"per":null,"roa":-0.050427184963462164,"roe":-0.07396353590309242,"revenue":18361552720.0,"market_cap":null,"net_income":-14255787273.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.3490809647605881,"total_assets":282700437935.0,"total_equity":192740748518.0,"profit_margin":-0.7763933415866368,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-10841867684.0,"operating_margin":-0.5904657329001749}],"fwd_per_history_meta":{},"trailing_per_history":[],"institutional_holders":[],"trailing_per_history_meta":{},"quarterly_eps_canonical_enabled":false,"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"케이엠더블유","phase":"above-fold","symbol_resolved":true}