{"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":"2026-10-23T09:49:33.388722+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"B","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":75.1,"direction":"higher_better","percentile":86},{"name":"영업이익 성장률","note":"적자 축소","unit":"%","value":49.6,"direction":"higher_better","percentile":81}],"summary":"매출 +75.1%","percentile":84},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":29.6,"direction":null,"percentile":30},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-16.9,"direction":"higher_better","percentile":28}],"summary":"RSI 30","percentile":29},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -19원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -19, PBR 1.50x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":-4.12,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":-35.61,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":-28.44,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":-1.63,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE -4.1%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.17,"rating":"fair","direction":"higher_better","percentile":58},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":1.24,"rating":"poor","direction":"lower_better","percentile":22},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":-46.3,"rating":"poor","direction":"higher_better","percentile":12},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.03,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 1.2x, 순차입금비율 1.2x","percentile":26}},"signals":[],"summary":"기가레인(049080)은 Technology 섹터 KR 시장 종목입니다, 시가총액 587.24억. 현재가 6,920원, 전일 대비 -0.7%, 30일 -16.9%. ROE -4.1%. 기술적 시그널: RSI 30(과매도), MACD 데드크로스. 최근 5일 외국인 순매수 1.19만, 기관 순매도 6.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":null},"catalysts":["RSI 30 (30 이하 과매도 구간)","전분기 대비 매출 75% 성장"],"portfolio":null,"technical":{"macd":-484.00412265553587,"grade":"C","trend":"하락","atr_14":679.2857142857143,"rsi_14":29.63576158940397,"sma_20":8747.0,"sma_60":8503.833333333334,"comment":"하락 추세, RSI 30","analysis":"RSI(14) 29.6로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-484.00)가 시그널선(-235.81)을 하회합니다(데드크로스). SMA20 8747, SMA60 8504 — 혼조세입니다. 볼린저밴드 6511~10983 (현재 위치 9%).","bb_lower":6511.30681890381,"bb_upper":10982.69318109619,"macd_signal":-235.8104948902082},"change_pct":-0.86,"chart_data":[{"date":"2024-10-23","open":6900,"high":7050,"low":6890,"close":7040,"volume":16476,"rsi_14":21.51,"sma_20":7271.0,"sma_60":7206.5,"sma_120":7667.0},{"date":"2024-10-24","open":6900,"high":7030,"low":6890,"close":6920,"volume":16502,"rsi_14":25.32,"sma_20":7258.5,"sma_60":7193.5,"sma_120":7661.08},{"date":"2024-10-25","open":6920,"high":6960,"low":6690,"close":6710,"volume":20319,"rsi_14":17.53,"sma_20":7227.5,"sma_60":7173.17,"sma_120":7651.67},{"date":"2024-10-28","open":6660,"high":6900,"low":6660,"close":6760,"volume":11829,"rsi_14":16.67,"sma_20":7190.5,"sma_60":7155.67,"sma_120":7643.17},{"date":"2024-10-29","open":6830,"high":6850,"low":6410,"close":6830,"volume":17493,"rsi_14":21.57,"sma_20":7151.0,"sma_60":7137.83,"sma_120":7633.0},{"date":"2024-10-30","open":6830,"high":6860,"low":6750,"close":6750,"volume":7408,"rsi_14":20.18,"sma_20":7107.0,"sma_60":7119.67,"sma_120":7617.83},{"date":"2024-10-31","open":6750,"high":7300,"low":6650,"close":6930,"volume":31554,"rsi_14":33.61,"sma_20":7075.0,"sma_60":7108.5,"sma_120":7605.5},{"date":"2024-11-01","open":6900,"high":6970,"low":6810,"close":6830,"volume":6545,"rsi_14":33.9,"sma_20":7051.0,"sma_60":7094.5,"sma_120":7591.5},{"date":"2024-11-04","open":6990,"high":6990,"low":6730,"close":6900,"volume":4662,"rsi_14":40.52,"sma_20":7029.0,"sma_60":7079.67,"sma_120":7580.0},{"date":"2024-11-05","open":6810,"high":7070,"low":6810,"close":6980,"volume":28353,"rsi_14":45.08,"sma_20":7008.0,"sma_60":7072.5,"sma_120":7568.83},{"date":"2024-11-06","open":6900,"high":7050,"low":6850,"close":6920,"volume":7556,"rsi_14":43.65,"sma_20":6983.5,"sma_60":7079.5,"sma_120":7555.67},{"date":"2024-11-07","open":6850,"high":7270,"low":6850,"close":7060,"volume":29776,"rsi_14":53.49,"sma_20":6966.5,"sma_60":7085.17,"sma_120":7539.33},{"date":"2024-11-08","open":7030,"high":7260,"low":7000,"close":7040,"volume":23049,"rsi_14":53.08,"sma_20":6952.5,"sma_60":7090.5,"sma_120":7521.17},{"date":"2024-11-11","open":7030,"high":7040,"low":6870,"close":6870,"volume":13280,"rsi_14":47.59,"sma_20":6935.5,"sma_60":7093.67,"sma_120":7502.08},{"date":"2024-11-12","open":6830,"high":6910,"low":6550,"close":6550,"volume":31625,"rsi_14":35.33,"sma_20":6907.0,"sma_60":7089.0,"sma_120":7480.58},{"date":"2024-11-13","open":6420,"high":6590,"low":6330,"close":6330,"volume":24548,"rsi_14":33.33,"sma_20":6868.5,"sma_60":7077.67,"sma_120":7457.25},{"date":"2024-11-14","open":6370,"high":6450,"low":6200,"close":6210,"volume":22170,"rsi_14":35.12,"sma_20":6825.0,"sma_60":7066.33,"sma_120":7435.92},{"date":"2024-11-15","open":6320,"high":6460,"low":5990,"close":6320,"volume":33896,"rsi_14":37.36,"sma_20":6792.5,"sma_60":7055.0,"sma_120":7415.25},{"date":"2024-11-18","open":6350,"high":6380,"low":6150,"close":6210,"volume":17521,"rsi_14":32.58,"sma_20":6755.0,"sma_60":7040.5,"sma_120":7395.42},{"date":"2024-11-19","open":6150,"high":6310,"low":6140,"close":6310,"volume":15094,"rsi_14":37.78,"sma_20":6723.5,"sma_60":7029.67,"sma_120":7377.58},{"date":"2024-11-20","open":6310,"high":6800,"low":6220,"close":6270,"volume":33056,"rsi_14":30.12,"sma_20":6685.0,"sma_60":7016.0,"sma_120":7359.17},{"date":"2024-11-21","open":6270,"high":6330,"low":6200,"close":6260,"volume":7926,"rsi_14":31.85,"sma_20":6652.0,"sma_60":7002.0,"sma_120":7342.5},{"date":"2024-11-22","open":6190,"high":6350,"low":6190,"close":6260,"volume":7735,"rsi_14":28.67,"sma_20":6629.5,"sma_60":6986.33,"sma_120":7321.92},{"date":"2024-11-25","open":6260,"high":6360,"low":6220,"close":6270,"volume":10875,"rsi_14":25.17,"sma_20":6605.0,"sma_60":6972.67,"sma_120":7305.0},{"date":"2024-11-26","open":6270,"high":6360,"low":6240,"close":6310,"volume":10957,"rsi_14":28.37,"sma_20":6579.0,"sma_60":6960.33,"sma_120":7290.08},{"date":"2024-11-27","open":6310,"high":6360,"low":6200,"close":6250,"volume":11708,"rsi_14":19.55,"sma_20":6554.0,"sma_60":6947.17,"sma_120":7274.58},{"date":"2024-11-28","open":6250,"high":6330,"low":6230,"close":6300,"volume":8023,"rsi_14":22.79,"sma_20":6522.5,"sma_60":6934.17,"sma_120":7260.08},{"date":"2024-11-29","open":6300,"high":6300,"low":6180,"close":6220,"volume":15012,"rsi_14":24.41,"sma_20":6492.0,"sma_60":6918.33,"sma_120":7245.5},{"date":"2024-12-02","open":6170,"high":6270,"low":5920,"close":5920,"volume":30074,"rsi_14":24.8,"sma_20":6443.0,"sma_60":6894.5,"sma_120":7228.42},{"date":"2024-12-03","open":5920,"high":6050,"low":5900,"close":6010,"volume":16009,"rsi_14":35.71,"sma_20":6394.5,"sma_60":6871.0,"sma_120":7211.25},{"date":"2024-12-04","open":5900,"high":5990,"low":5600,"close":5710,"volume":13095,"rsi_14":30.77,"sma_20":6334.0,"sma_60":6841.0,"sma_120":7192.33},{"date":"2024-12-05","open":5710,"high":5840,"low":5450,"close":5480,"volume":24106,"rsi_14":20.42,"sma_20":6255.0,"sma_60":6811.83,"sma_120":7172.5},{"date":"2024-12-06","open":5470,"high":5530,"low":5160,"close":5230,"volume":37297,"rsi_14":18.59,"sma_20":6164.5,"sma_60":6779.33,"sma_120":7150.83},{"date":"2024-12-09","open":5090,"high":5210,"low":4760,"close":4870,"volume":34685,"rsi_14":10.44,"sma_20":6064.5,"sma_60":6745.17,"sma_120":7127.17},{"date":"2024-12-10","open":4770,"high":5140,"low":4770,"close":5080,"volume":21211,"rsi_14":20.1,"sma_20":5991.0,"sma_60":6715.33,"sma_120":7105.92},{"date":"2024-12-11","open":5020,"high":5360,"low":5020,"close":5310,"volume":11237,"rsi_14":28.51,"sma_20":5940.0,"sma_60":6690.17,"sma_120":7086.83},{"date":"2024-12-12","open":5320,"high":5750,"low":5300,"close":5400,"volume":28622,"rsi_14":31.3,"sma_20":5899.5,"sma_60":6668.5,"sma_120":7069.58},{"date":"2024-12-13","open":5420,"high":5620,"low":5380,"close":5500,"volume":12637,"rsi_14":33.89,"sma_20":5858.5,"sma_60":6644.33,"sma_120":7054.0},{"date":"2024-12-16","open":5500,"high":5690,"low":5500,"close":5570,"volume":7342,"rsi_14":34.71,"sma_20":5826.5,"sma_60":6621.83,"sma_120":7038.33},{"date":"2024-12-17","open":5640,"high":5700,"low":5570,"close":5700,"volume":13103,"rsi_14":38.96,"sma_20":5796.0,"sma_60":6601.0,"sma_120":7024.42},{"date":"2024-12-18","open":5730,"high":5770,"low":5610,"close":5690,"volume":8466,"rsi_14":37.55,"sma_20":5767.0,"sma_60":6574.33,"sma_120":7012.67},{"date":"2024-12-19","open":5680,"high":5890,"low":5660,"close":5720,"volume":16012,"rsi_14":39.58,"sma_20":5740.0,"sma_60":6550.17,"sma_120":7000.33},{"date":"2024-12-20","open":5720,"high":5740,"low":5580,"close":5580,"volume":5414,"rsi_14":42.41,"sma_20":5706.0,"sma_60":6521.0,"sma_120":6987.5},{"date":"2024-12-23","open":5450,"high":5900,"low":5400,"close":5580,"volume":9133,"rsi_14":40.0,"sma_20":5671.5,"sma_60":6489.0,"sma_120":6960.42},{"date":"2024-12-24","open":5510,"high":5850,"low":5500,"close":5540,"volume":9312,"rsi_14":45.5,"sma_20":5633.0,"sma_60":6454.33,"sma_120":6937.67},{"date":"2024-12-26","open":5530,"high":5620,"low":5200,"close":5270,"volume":31919,"rsi_14":44.56,"sma_20":5584.0,"sma_60":6415.0,"sma_120":6915.5},{"date":"2024-12-27","open":5270,"high":5700,"low":5270,"close":5480,"volume":14556,"rsi_14":56.61,"sma_20":5543.0,"sma_60":6380.17,"sma_120":6895.25},{"date":"2024-12-30","open":5340,"high":5560,"low":5340,"close":5480,"volume":5163,"rsi_14":69.93,"sma_20":5506.0,"sma_60":6349.67,"sma_120":6878.75},{"date":"2025-01-02","open":5420,"high":5550,"low":5340,"close":5500,"volume":6021,"rsi_14":65.67,"sma_20":5485.0,"sma_60":6319.0,"sma_120":6860.17},{"date":"2025-01-03","open":5500,"high":5750,"low":5500,"close":5640,"volume":7669,"rsi_14":63.2,"sma_20":5466.5,"sma_60":6289.67,"sma_120":6841.17},{"date":"2025-01-06","open":5580,"high":5780,"low":5580,"close":5740,"volume":12031,"rsi_14":63.49,"sma_20":5468.0,"sma_60":6261.83,"sma_120":6817.42},{"date":"2025-01-07","open":5850,"high":5850,"low":5730,"close":5770,"volume":11563,"rsi_14":61.34,"sma_20":5482.5,"sma_60":6234.67,"sma_120":6796.17},{"date":"2025-01-08","open":5710,"high":5860,"low":5710,"close":5770,"volume":8902,"rsi_14":58.93,"sma_20":5509.5,"sma_60":6208.83,"sma_120":6776.42},{"date":"2025-01-09","open":5770,"high":5920,"low":5770,"close":5900,"volume":13883,"rsi_14":58.93,"sma_20":5561.0,"sma_60":6187.0,"sma_120":6757.83},{"date":"2025-01-10","open":5900,"high":5930,"low":5830,"close":5860,"volume":4066,"rsi_14":57.39,"sma_20":5600.0,"sma_60":6166.0,"sma_120":6739.17},{"date":"2025-01-13","open":5860,"high":5900,"low":5750,"close":5780,"volume":7013,"rsi_14":52.5,"sma_20":5623.5,"sma_60":6144.0,"sma_120":6717.83},{"date":"2025-01-14","open":5780,"high":5900,"low":5740,"close":5740,"volume":7466,"rsi_14":57.27,"sma_20":5640.5,"sma_60":6121.67,"sma_120":6697.33},{"date":"2025-01-15","open":5760,"high":5890,"low":5650,"close":5650,"volume":9801,"rsi_14":52.94,"sma_20":5648.0,"sma_60":6099.67,"sma_120":6676.67},{"date":"2025-01-16","open":5690,"high":5830,"low":5690,"close":5760,"volume":4443,"rsi_14":58.73,"sma_20":5657.5,"sma_60":6079.67,"sma_120":6658.83},{"date":"2025-01-17","open":5740,"high":5950,"low":5730,"close":5750,"volume":14344,"rsi_14":74.0,"sma_20":5660.0,"sma_60":6059.83,"sma_120":6640.25},{"date":"2025-01-20","open":5760,"high":5800,"low":5740,"close":5740,"volume":4559,"rsi_14":66.25,"sma_20":5662.5,"sma_60":6038.17,"sma_120":6622.33},{"date":"2025-01-21","open":5750,"high":5940,"low":5610,"close":5740,"volume":10626,"rsi_14":66.25,"sma_20":5663.5,"sma_60":6018.5,"sma_120":6606.0},{"date":"2025-01-22","open":5750,"high":5840,"low":5680,"close":5700,"volume":7118,"rsi_14":62.2,"sma_20":5669.5,"sma_60":6001.67,"sma_120":6587.42},{"date":"2025-01-23","open":5700,"high":5790,"low":5580,"close":5600,"volume":7662,"rsi_14":47.44,"sma_20":5670.5,"sma_60":5982.33,"sma_120":6569.0},{"date":"2025-01-24","open":5600,"high":5740,"low":5550,"close":5600,"volume":14813,"rsi_14":39.71,"sma_20":5673.5,"sma_60":5961.83,"sma_120":6549.83},{"date":"2025-01-31","open":5600,"high":5600,"low":5480,"close":5510,"volume":8548,"rsi_14":32.43,"sma_20":5685.5,"sma_60":5941.17,"sma_120":6530.42},{"date":"2025-02-03","open":5460,"high":5460,"low":5110,"close":5160,"volume":19648,"rsi_14":22.02,"sma_20":5669.5,"sma_60":5911.67,"sma_120":6510.08},{"date":"2025-02-04","open":5160,"high":5300,"low":5140,"close":5160,"volume":12017,"rsi_14":11.46,"sma_20":5653.5,"sma_60":5883.83,"sma_120":6489.17},{"date":"2025-02-05","open":5170,"high":5500,"low":5170,"close":5220,"volume":28828,"rsi_14":17.35,"sma_20":5639.5,"sma_60":5855.83,"sma_120":6467.75},{"date":"2025-02-06","open":5300,"high":5830,"low":5220,"close":5490,"volume":104553,"rsi_14":37.61,"sma_20":5632.0,"sma_60":5831.0,"sma_120":6451.75},{"date":"2025-02-07","open":5490,"high":5500,"low":5220,"close":5390,"volume":21536,"rsi_14":35.77,"sma_20":5614.5,"sma_60":5805.5,"sma_120":6442.5},{"date":"2025-02-10","open":5390,"high":5400,"low":5240,"close":5350,"volume":8293,"rsi_14":37.29,"sma_20":5593.5,"sma_60":5777.0,"sma_120":6431.08},{"date":"2025-02-11","open":5400,"high":5470,"low":5250,"close":5290,"volume":14373,"rsi_14":29.2,"sma_20":5569.5,"sma_60":5747.83,"sma_120":6419.17},{"date":"2025-02-12","open":5300,"high":5370,"low":5210,"close":5250,"volume":9546,"rsi_14":28.45,"sma_20":5537.0,"sma_60":5720.83,"sma_120":6407.25},{"date":"2025-02-13","open":5160,"high":5290,"low":5160,"close":5190,"volume":14060,"rsi_14":27.27,"sma_20":5503.5,"sma_60":5698.17,"sma_120":6393.58},{"date":"2025-02-14","open":5200,"high":5300,"low":5200,"close":5230,"volume":6598,"rsi_14":29.6,"sma_20":5476.0,"sma_60":5679.83,"sma_120":6378.75},{"date":"2025-02-17","open":5210,"high":5270,"low":5120,"close":5140,"volume":24083,"rsi_14":28.46,"sma_20":5446.0,"sma_60":5662.0,"sma_120":6364.17},{"date":"2025-02-18","open":5180,"high":5200,"low":5130,"close":5160,"volume":10481,"rsi_14":31.97,"sma_20":5421.5,"sma_60":5642.67,"sma_120":6348.83},{"date":"2025-02-19","open":5160,"high":5250,"low":5160,"close":5190,"volume":10757,"rsi_14":33.6,"sma_20":5393.0,"sma_60":5625.67,"sma_120":6333.08},{"date":"2025-02-20","open":5240,"high":5240,"low":5170,"close":5170,"volume":15497,"rsi_14":35.59,"sma_20":5364.0,"sma_60":5606.67,"sma_120":6318.17},{"date":"2025-02-21","open":5170,"high":5220,"low":5160,"close":5200,"volume":6764,"rsi_14":52.33,"sma_20":5337.0,"sma_60":5588.83,"sma_120":6302.42},{"date":"2025-02-24","open":5180,"high":5200,"low":5150,"close":5180,"volume":7426,"rsi_14":51.14,"sma_20":5309.0,"sma_60":5570.83,"sma_120":6286.42},{"date":"2025-02-25","open":5180,"high":5200,"low":5140,"close":5180,"volume":6269,"rsi_14":47.56,"sma_20":5283.0,"sma_60":5552.83,"sma_120":6269.58},{"date":"2025-02-26","open":5190,"high":5250,"low":5170,"close":5240,"volume":21968,"rsi_14":29.51,"sma_20":5265.0,"sma_60":5535.67,"sma_120":6254.17},{"date":"2025-02-27","open":5470,"high":6010,"low":5250,"close":5290,"volume":154618,"rsi_14":41.07,"sma_20":5249.5,"sma_60":5518.67,"sma_120":6239.5},{"date":"2025-02-28","open":5360,"high":5360,"low":5190,"close":5190,"volume":15745,"rsi_14":37.1,"sma_20":5233.5,"sma_60":5501.0,"sma_120":6224.08},{"date":"2025-03-04","open":5190,"high":5190,"low":5000,"close":5080,"volume":11249,"rsi_14":34.33,"sma_20":5229.5,"sma_60":5480.67,"sma_120":6207.42},{"date":"2025-03-05","open":5080,"high":5120,"low":5000,"close":5120,"volume":17924,"rsi_14":40.3,"sma_20":5227.5,"sma_60":5462.33,"sma_120":6190.33},{"date":"2025-03-06","open":5120,"high":5150,"low":5040,"close":5050,"volume":9491,"rsi_14":39.71,"sma_20":5219.0,"sma_60":5447.83,"sma_120":6171.17},{"date":"2025-03-07","open":5050,"high":5080,"low":4980,"close":4990,"volume":9143,"rsi_14":32.86,"sma_20":5194.0,"sma_60":5430.83,"sma_120":6150.92},{"date":"2025-03-10","open":5000,"high":5050,"low":4970,"close":4980,"volume":8253,"rsi_14":37.1,"sma_20":5173.5,"sma_60":5418.67,"sma_120":6129.83},{"date":"2025-03-11","open":4940,"high":4940,"low":4810,"close":4890,"volume":13059,"rsi_14":30.43,"sma_20":5150.5,"sma_60":5408.83,"sma_120":6110.33},{"date":"2025-03-12","open":4890,"high":5000,"low":4890,"close":4940,"volume":5731,"rsi_14":32.39,"sma_20":5133.0,"sma_60":5404.0,"sma_120":6091.67},{"date":"2025-03-13","open":4890,"high":6100,"low":4890,"close":5040,"volume":662114,"rsi_14":41.77,"sma_20":5122.5,"sma_60":5406.83,"sma_120":6076.0},{"date":"2025-03-14","open":5150,"high":5150,"low":4970,"close":4980,"volume":35981,"rsi_14":36.59,"sma_20":5112.0,"sma_60":5405.17,"sma_120":6060.25},{"date":"2025-03-17","open":5000,"high":5070,"low":4950,"close":4960,"volume":20953,"rsi_14":36.59,"sma_20":5098.5,"sma_60":5399.33,"sma_120":6044.75},{"date":"2025-03-18","open":4930,"high":5030,"low":4920,"close":4960,"volume":15516,"rsi_14":36.59,"sma_20":5089.5,"sma_60":5392.0,"sma_120":6030.25},{"date":"2025-03-19","open":4920,"high":5050,"low":4920,"close":5000,"volume":20752,"rsi_14":35.0,"sma_20":5081.5,"sma_60":5383.67,"sma_120":6014.0},{"date":"2025-03-20","open":4990,"high":5070,"low":4960,"close":4990,"volume":13466,"rsi_14":30.26,"sma_20":5071.5,"sma_60":5374.0,"sma_120":5997.92},{"date":"2025-03-21","open":4980,"high":5060,"low":4950,"close":4990,"volume":14078,"rsi_14":34.85,"sma_20":5062.5,"sma_60":5362.17,"sma_120":5981.58},{"date":"2025-03-24","open":4990,"high":5050,"low":4990,"close":5030,"volume":7369,"rsi_14":45.76,"sma_20":5054.0,"sma_60":5351.17,"sma_120":5962.75},{"date":"2025-03-25","open":5030,"high":5080,"low":4970,"close":5030,"volume":15086,"rsi_14":41.82,"sma_20":5046.5,"sma_60":5339.67,"sma_120":5944.92},{"date":"2025-03-26","open":4990,"high":5080,"low":4990,"close":5040,"volume":5094,"rsi_14":48.98,"sma_20":5039.5,"sma_60":5330.67,"sma_120":5925.83},{"date":"2025-03-27","open":5000,"high":5120,"low":4980,"close":4980,"volume":14993,"rsi_14":48.98,"sma_20":5026.5,"sma_60":5320.67,"sma_120":5904.83},{"date":"2025-03-28","open":5000,"high":5030,"low":4890,"close":4920,"volume":17543,"rsi_14":44.44,"sma_20":5008.0,"sma_60":5310.33,"sma_120":5882.33},{"date":"2025-03-31","open":4920,"high":4920,"low":4740,"close":4780,"volume":15890,"rsi_14":40.68,"sma_20":4987.5,"sma_60":5302.17,"sma_120":5858.58},{"date":"2025-04-01","open":4750,"high":5050,"low":4750,"close":4920,"volume":5263,"rsi_14":48.53,"sma_20":4979.5,"sma_60":5292.83,"sma_120":5836.5},{"date":"2025-04-02","open":4890,"high":5000,"low":4890,"close":4990,"volume":7118,"rsi_14":46.15,"sma_20":4973.0,"sma_60":5284.67,"sma_120":5817.17},{"date":"2025-04-03","open":4900,"high":5050,"low":4860,"close":5000,"volume":4910,"rsi_14":51.67,"sma_20":4970.5,"sma_60":5276.33,"sma_120":5797.67},{"date":"2025-04-04","open":4950,"high":5030,"low":4890,"close":5020,"volume":8925,"rsi_14":55.0,"sma_20":4972.0,"sma_60":5266.0,"sma_120":5777.83},{"date":"2025-04-07","open":4950,"high":5000,"low":4760,"close":4860,"volume":13988,"rsi_14":43.42,"sma_20":4966.0,"sma_60":5251.33,"sma_120":5756.58},{"date":"2025-04-08","open":4850,"high":4960,"low":4800,"close":4830,"volume":7380,"rsi_14":38.67,"sma_20":4963.0,"sma_60":5235.67,"sma_120":5735.17},{"date":"2025-04-09","open":4830,"high":4900,"low":4750,"close":4800,"volume":9259,"rsi_14":37.66,"sma_20":4956.0,"sma_60":5219.5,"sma_120":5714.17},{"date":"2025-04-10","open":5010,"high":5010,"low":4880,"close":4930,"volume":7002,"rsi_14":46.67,"sma_20":4950.5,"sma_60":5203.33,"sma_120":5695.17},{"date":"2025-04-11","open":4880,"high":4980,"low":4850,"close":4950,"volume":9015,"rsi_14":45.45,"sma_20":4949.0,"sma_60":5188.17,"sma_120":5677.08},{"date":"2025-04-14","open":4980,"high":5030,"low":4930,"close":4940,"volume":26742,"rsi_14":44.94,"sma_20":4948.0,"sma_60":5174.17,"sma_120":5659.08},{"date":"2025-04-15","open":4940,"high":5020,"low":4940,"close":4990,"volume":22541,"rsi_14":47.31,"sma_20":4949.5,"sma_60":5161.67,"sma_120":5641.67},{"date":"2025-04-16","open":4980,"high":5020,"low":4930,"close":4940,"volume":15545,"rsi_14":47.83,"sma_20":4946.5,"sma_60":5149.83,"sma_120":5624.75},{"date":"2025-04-17","open":4900,"high":5030,"low":4900,"close":5020,"volume":12514,"rsi_14":55.32,"sma_20":4948.0,"sma_60":5137.5,"sma_120":5608.58},{"date":"2025-04-18","open":5020,"high":5200,"low":4920,"close":5080,"volume":14798,"rsi_14":67.44,"sma_20":4952.5,"sma_60":5126.33,"sma_120":5593.08},{"date":"2025-04-21","open":5080,"high":5110,"low":4980,"close":5060,"volume":7198,"rsi_14":59.46,"sma_20":4954.0,"sma_60":5115.0,"sma_120":5576.58},{"date":"2025-04-22","open":5010,"high":5130,"low":5010,"close":5120,"volume":12302,"rsi_14":58.9,"sma_20":4958.5,"sma_60":5104.67,"sma_120":5561.58},{"date":"2025-04-23","open":5120,"high":5250,"low":5000,"close":5230,"volume":20358,"rsi_14":63.86,"sma_20":4968.0,"sma_60":5096.83,"sma_120":5549.25},{"date":"2025-04-24","open":5600,"high":5600,"low":5150,"close":5150,"volume":26454,"rsi_14":57.3,"sma_20":4976.5,"sma_60":5089.33,"sma_120":5535.83},{"date":"2025-04-25","open":5160,"high":5250,"low":5150,"close":5170,"volume":10043,"rsi_14":70.67,"sma_20":4989.0,"sma_60":5082.17,"sma_120":5522.0},{"date":"2025-04-28","open":5250,"high":5250,"low":5100,"close":5170,"volume":7582,"rsi_14":73.61,"sma_20":5008.5,"sma_60":5076.5,"sma_120":5508.83},{"date":"2025-04-29","open":5180,"high":5260,"low":5170,"close":5230,"volume":5608,"rsi_14":78.67,"sma_20":5024.0,"sma_60":5077.67,"sma_120":5494.67},{"date":"2025-04-30","open":5230,"high":5360,"low":5160,"close":5180,"volume":8593,"rsi_14":68.66,"sma_20":5033.5,"sma_60":5078.0,"sma_120":5480.92},{"date":"2025-05-02","open":5180,"high":5260,"low":5150,"close":5170,"volume":4756,"rsi_14":66.67,"sma_20":5042.0,"sma_60":5077.17,"sma_120":5466.5},{"date":"2025-05-07","open":5170,"high":5250,"low":5110,"close":5160,"volume":5076,"rsi_14":66.67,"sma_20":5049.0,"sma_60":5071.67,"sma_120":5451.33},{"date":"2025-05-08","open":5160,"high":5250,"low":5160,"close":5240,"volume":6673,"rsi_14":68.12,"sma_20":5068.0,"sma_60":5069.17,"sma_120":5437.33},{"date":"2025-05-09","open":5240,"high":5240,"low":5170,"close":5200,"volume":4998,"rsi_14":69.12,"sma_20":5086.5,"sma_60":5066.67,"sma_120":5421.83},{"date":"2025-05-12","open":5200,"high":5260,"low":5200,"close":5210,"volume":4688,"rsi_14":65.57,"sma_20":5107.0,"sma_60":5065.33,"sma_120":5406.58},{"date":"2025-05-13","open":5250,"high":5310,"low":5210,"close":5260,"volume":7306,"rsi_14":65.0,"sma_20":5123.5,"sma_60":5065.5,"sma_120":5393.17},{"date":"2025-05-14","open":5210,"high":5320,"low":5200,"close":5320,"volume":13352,"rsi_14":70.31,"sma_20":5142.0,"sma_60":5067.67,"sma_120":5382.92},{"date":"2025-05-15","open":5320,"high":5400,"low":5280,"close":5280,"volume":11418,"rsi_14":62.9,"sma_20":5159.0,"sma_60":5068.5,"sma_120":5374.17},{"date":"2025-05-16","open":5280,"high":5350,"low":5200,"close":5270,"volume":8846,"rsi_14":53.85,"sma_20":5173.0,"sma_60":5070.67,"sma_120":5366.33},{"date":"2025-05-19","open":5270,"high":5540,"low":5140,"close":5140,"volume":27932,"rsi_14":49.12,"sma_20":5183.0,"sma_60":5070.33,"sma_120":5356.5},{"date":"2025-05-20","open":5210,"high":5260,"low":5140,"close":5210,"volume":6131,"rsi_14":53.23,"sma_20":5192.5,"sma_60":5070.67,"sma_120":5348.17},{"date":"2025-05-21","open":5200,"high":5320,"low":5160,"close":5300,"volume":17926,"rsi_14":59.15,"sma_20":5203.5,"sma_60":5072.83,"sma_120":5339.75},{"date":"2025-05-22","open":5320,"high":5380,"low":5200,"close":5250,"volume":8717,"rsi_14":51.43,"sma_20":5213.0,"sma_60":5073.67,"sma_120":5331.25},{"date":"2025-05-23","open":5280,"high":5280,"low":5110,"close":5110,"volume":17084,"rsi_14":45.57,"sma_20":5212.5,"sma_60":5072.5,"sma_120":5321.67},{"date":"2025-05-26","open":5110,"high":5150,"low":5100,"close":5150,"volume":9423,"rsi_14":48.78,"sma_20":5208.5,"sma_60":5072.0,"sma_120":5312.42},{"date":"2025-05-27","open":5150,"high":5190,"low":5070,"close":5110,"volume":10366,"rsi_14":47.06,"sma_20":5206.5,"sma_60":5069.83,"sma_120":5302.75},{"date":"2025-05-28","open":5110,"high":5400,"low":5110,"close":5300,"volume":21229,"rsi_14":53.12,"sma_20":5213.0,"sma_60":5070.0,"sma_120":5294.33},{"date":"2025-05-29","open":5300,"high":5350,"low":5230,"close":5320,"volume":9620,"rsi_14":56.38,"sma_20":5220.5,"sma_60":5072.17,"sma_120":5286.58},{"date":"2025-05-30","open":5360,"high":6110,"low":5180,"close":5280,"volume":550134,"rsi_14":53.61,"sma_20":5223.0,"sma_60":5075.5,"sma_120":5278.08},{"date":"2025-06-02","open":5260,"high":5430,"low":5150,"close":5160,"volume":45513,"rsi_14":45.19,"sma_20":5222.0,"sma_60":5076.17,"sma_120":5269.25},{"date":"2025-06-04","open":5200,"high":5290,"low":5130,"close":5140,"volume":16099,"rsi_14":41.0,"sma_20":5220.5,"sma_60":5077.67,"sma_120":5262.75},{"date":"2025-06-05","open":5250,"high":5290,"low":5150,"close":5250,"volume":12112,"rsi_14":48.6,"sma_20":5225.0,"sma_60":5082.0,"sma_120":5256.42},{"date":"2025-06-09","open":5250,"high":5430,"low":5250,"close":5380,"volume":22482,"rsi_14":54.62,"sma_20":5232.0,"sma_60":5088.67,"sma_120":5253.67},{"date":"2025-06-10","open":5390,"high":5450,"low":5300,"close":5400,"volume":19148,"rsi_14":62.04,"sma_20":5242.0,"sma_60":5097.17,"sma_120":5253.0},{"date":"2025-06-11","open":5400,"high":5500,"low":5380,"close":5410,"volume":18208,"rsi_14":59.8,"sma_20":5252.0,"sma_60":5105.0,"sma_120":5254.5},{"date":"2025-06-12","open":5490,"high":5490,"low":5330,"close":5360,"volume":15710,"rsi_14":53.06,"sma_20":5257.0,"sma_60":5110.33,"sma_120":5258.58},{"date":"2025-06-13","open":5370,"high":5400,"low":5160,"close":5160,"volume":28031,"rsi_14":46.02,"sma_20":5249.0,"sma_60":5113.33,"sma_120":5259.25},{"date":"2025-06-16","open":5170,"high":5330,"low":5150,"close":5290,"volume":12944,"rsi_14":58.04,"sma_20":5249.5,"sma_60":5118.83,"sma_120":5259.08},{"date":"2025-06-17","open":5250,"high":5350,"low":5150,"close":5160,"volume":17018,"rsi_14":50.41,"sma_20":5244.0,"sma_60":5122.17,"sma_120":5257.08},{"date":"2025-06-18","open":5160,"high":5250,"low":5090,"close":5200,"volume":22114,"rsi_14":53.72,"sma_20":5247.0,"sma_60":5125.5,"sma_120":5254.58},{"date":"2025-06-19","open":5200,"high":5320,"low":5150,"close":5260,"volume":13975,"rsi_14":48.15,"sma_20":5249.5,"sma_60":5130.0,"sma_120":5252.0},{"date":"2025-06-20","open":5300,"high":5350,"low":5210,"close":5310,"volume":14280,"rsi_14":49.55,"sma_20":5250.0,"sma_60":5135.33,"sma_120":5248.75},{"date":"2025-06-23","open":5200,"high":5280,"low":5170,"close":5180,"volume":11112,"rsi_14":45.83,"sma_20":5246.5,"sma_60":5137.83,"sma_120":5244.5},{"date":"2025-06-24","open":5180,"high":5350,"low":5180,"close":5330,"volume":27203,"rsi_14":56.91,"sma_20":5257.5,"sma_60":5142.83,"sma_120":5241.25},{"date":"2025-06-25","open":5390,"high":5880,"low":5260,"close":5290,"volume":128205,"rsi_14":56.0,"sma_20":5264.5,"sma_60":5147.0,"sma_120":5238.83},{"date":"2025-06-26","open":5290,"high":5350,"low":5180,"close":5180,"volume":18010,"rsi_14":47.2,"sma_20":5268.0,"sma_60":5150.33,"sma_120":5235.5},{"date":"2025-06-27","open":5180,"high":5290,"low":5150,"close":5200,"volume":14149,"rsi_14":42.11,"sma_20":5263.0,"sma_60":5155.0,"sma_120":5232.67},{"date":"2025-06-30","open":5200,"high":5200,"low":5100,"close":5120,"volume":17912,"rsi_14":38.33,"sma_20":5253.0,"sma_60":5160.67,"sma_120":5231.42},{"date":"2025-07-01","open":5080,"high":5160,"low":5050,"close":5160,"volume":19831,"rsi_14":39.84,"sma_20":5247.0,"sma_60":5164.67,"sma_120":5228.75},{"date":"2025-07-02","open":5160,"high":5250,"low":5090,"close":5160,"volume":10393,"rsi_14":41.53,"sma_20":5247.0,"sma_60":5167.5,"sma_120":5226.08},{"date":"2025-07-03","open":5160,"high":5240,"low":5120,"close":5210,"volume":10184,"rsi_14":52.43,"sma_20":5250.5,"sma_60":5171.0,"sma_120":5223.67},{"date":"2025-07-04","open":5210,"high":5290,"low":5130,"close":5230,"volume":31452,"rsi_14":46.74,"sma_20":5249.5,"sma_60":5174.5,"sma_120":5220.25},{"date":"2025-07-07","open":5180,"high":5430,"low":5120,"close":5120,"volume":26023,"rsi_14":47.78,"sma_20":5236.5,"sma_60":5178.83,"sma_120":5215.08},{"date":"2025-07-08","open":5100,"high":5190,"low":5080,"close":5120,"volume":9508,"rsi_14":45.35,"sma_20":5222.5,"sma_60":5183.67,"sma_120":5209.67},{"date":"2025-07-09","open":5120,"high":5160,"low":5090,"close":5130,"volume":11371,"rsi_14":41.98,"sma_20":5208.5,"sma_60":5189.17,"sma_120":5204.33},{"date":"2025-07-10","open":5100,"high":5180,"low":5060,"close":5110,"volume":12879,"rsi_14":37.18,"sma_20":5196.0,"sma_60":5192.17,"sma_120":5197.75},{"date":"2025-07-11","open":5080,"high":5170,"low":5040,"close":5100,"volume":21699,"rsi_14":43.94,"sma_20":5193.0,"sma_60":5194.67,"sma_120":5191.42},{"date":"2025-07-14","open":5070,"high":5100,"low":5000,"close":5000,"volume":25019,"rsi_14":22.95,"sma_20":5178.5,"sma_60":5195.67,"sma_120":5184.92},{"date":"2025-07-15","open":4980,"high":5040,"low":4950,"close":4990,"volume":16230,"rsi_14":24.14,"sma_20":5170.0,"sma_60":5195.67,"sma_120":5178.67},{"date":"2025-07-16","open":4990,"high":5070,"low":4940,"close":5010,"volume":8379,"rsi_14":32.65,"sma_20":5160.5,"sma_60":5196.83,"sma_120":5173.33},{"date":"2025-07-17","open":4970,"high":5020,"low":4960,"close":4960,"volume":18155,"rsi_14":26.92,"sma_20":5145.5,"sma_60":5195.83,"sma_120":5166.67},{"date":"2025-07-18","open":4960,"high":5010,"low":4940,"close":4960,"volume":8640,"rsi_14":31.82,"sma_20":5128.0,"sma_60":5193.83,"sma_120":5160.08},{"date":"2025-07-21","open":4940,"high":4990,"low":4940,"close":4970,"volume":7332,"rsi_14":26.83,"sma_20":5117.5,"sma_60":5192.33,"sma_120":5153.67},{"date":"2025-07-22","open":4970,"high":5010,"low":4900,"close":4910,"volume":14959,"rsi_14":23.4,"sma_20":5096.5,"sma_60":5188.83,"sma_120":5146.75},{"date":"2025-07-23","open":4910,"high":4930,"low":4850,"close":4890,"volume":12315,"rsi_14":13.64,"sma_20":5076.5,"sma_60":5183.17,"sma_120":5140.0},{"date":"2025-07-24","open":4890,"high":4910,"low":4850,"close":4850,"volume":6483,"rsi_14":8.7,"sma_20":5060.0,"sma_60":5178.17,"sma_120":5133.75},{"date":"2025-07-25","open":4840,"high":4910,"low":4800,"close":4850,"volume":10584,"rsi_14":11.43,"sma_20":5042.5,"sma_60":5172.83,"sma_120":5127.5},{"date":"2025-07-28","open":4850,"high":4850,"low":4780,"close":4780,"volume":18765,"rsi_14":9.52,"sma_20":5025.5,"sma_60":5166.33,"sma_120":5121.42},{"date":"2025-07-29","open":4780,"high":4800,"low":4700,"close":4730,"volume":19392,"rsi_14":6.52,"sma_20":5004.0,"sma_60":5158.0,"sma_120":5117.83},{"date":"2025-07-30","open":4700,"high":4840,"low":4700,"close":4800,"volume":11922,"rsi_14":19.61,"sma_20":4986.0,"sma_60":5151.67,"sma_120":5114.83},{"date":"2025-07-31","open":4760,"high":4800,"low":4700,"close":4700,"volume":13866,"rsi_14":16.67,"sma_20":4960.5,"sma_60":5143.83,"sma_120":5110.5},{"date":"2025-08-01","open":4700,"high":4740,"low":4420,"close":4570,"volume":37922,"rsi_14":15.87,"sma_20":4927.5,"sma_60":5134.0,"sma_120":5102.83},{"date":"2025-08-04","open":4520,"high":4950,"low":4520,"close":4670,"volume":17325,"rsi_14":27.78,"sma_20":4905.0,"sma_60":5124.5,"sma_120":5096.83},{"date":"2025-08-05","open":4670,"high":4770,"low":4660,"close":4660,"volume":9741,"rsi_14":25.35,"sma_20":4882.0,"sma_60":5115.5,"sma_120":5091.08},{"date":"2025-08-06","open":4660,"high":4890,"low":4650,"close":4720,"volume":8846,"rsi_14":33.33,"sma_20":4861.5,"sma_60":5107.33,"sma_120":5086.33},{"date":"2025-08-07","open":4670,"high":5410,"low":4670,"close":4730,"volume":283103,"rsi_14":34.25,"sma_20":4842.5,"sma_60":5098.5,"sma_120":5082.0},{"date":"2025-08-08","open":4780,"high":4850,"low":4730,"close":4830,"volume":23943,"rsi_14":41.46,"sma_20":4829.0,"sma_60":5090.33,"sma_120":5079.0},{"date":"2025-08-11","open":4900,"high":4920,"low":4800,"close":4870,"volume":16006,"rsi_14":47.5,"sma_20":4822.5,"sma_60":5083.5,"sma_120":5076.0},{"date":"2025-08-12","open":4870,"high":4930,"low":4820,"close":4840,"volume":13482,"rsi_14":46.91,"sma_20":4815.0,"sma_60":5076.33,"sma_120":5073.5},{"date":"2025-08-13","open":4840,"high":4900,"low":4810,"close":4830,"volume":7600,"rsi_14":48.72,"sma_20":4806.0,"sma_60":5071.17,"sma_120":5070.75},{"date":"2025-08-14","open":4830,"high":4900,"low":4800,"close":4800,"volume":12708,"rsi_14":46.91,"sma_20":4798.0,"sma_60":5064.33,"sma_120":5067.5},{"date":"2025-08-18","open":4800,"high":4830,"low":4700,"close":4700,"volume":9437,"rsi_14":45.24,"sma_20":4785.0,"sma_60":5054.33,"sma_120":5063.58},{"date":"2025-08-19","open":4640,"high":4870,"low":4610,"close":4700,"volume":8980,"rsi_14":48.1,"sma_20":4771.5,"sma_60":5045.17,"sma_120":5059.42},{"date":"2025-08-20","open":4700,"high":4800,"low":4610,"close":4720,"volume":9298,"rsi_14":44.59,"sma_20":4762.0,"sma_60":5038.67,"sma_120":5055.58},{"date":"2025-08-21","open":4720,"high":4800,"low":4660,"close":4710,"volume":5364,"rsi_14":50.77,"sma_20":4753.0,"sma_60":5031.33,"sma_120":5051.67},{"date":"2025-08-22","open":4710,"high":4840,"low":4680,"close":4710,"volume":4255,"rsi_14":63.46,"sma_20":4746.0,"sma_60":5024.67,"sma_120":5047.25},{"date":"2025-08-25","open":4660,"high":4780,"low":4660,"close":4670,"volume":11206,"rsi_14":50.0,"sma_20":4737.0,"sma_60":5014.17,"sma_120":5042.08},{"date":"2025-08-26","open":4670,"high":4730,"low":4630,"close":4670,"volume":7175,"rsi_14":51.11,"sma_20":4731.5,"sma_60":5003.33,"sma_120":5037.75},{"date":"2025-08-27","open":4700,"high":4750,"low":4670,"close":4680,"volume":6177,"rsi_14":45.0,"sma_20":4729.0,"sma_60":4993.33,"sma_120":5034.42},{"date":"2025-08-28","open":4680,"high":4760,"low":4680,"close":4740,"volume":5594,"rsi_14":51.11,"sma_20":4726.0,"sma_60":4986.33,"sma_120":5031.25},{"date":"2025-08-29","open":4740,"high":4800,"low":4700,"close":4700,"volume":2407,"rsi_14":33.33,"sma_20":4726.0,"sma_60":4979.0,"sma_120":5028.33},{"date":"2025-09-01","open":4770,"high":4770,"low":4600,"close":4620,"volume":6240,"rsi_14":20.93,"sma_20":4728.5,"sma_60":4968.5,"sma_120":5025.25},{"date":"2025-09-02","open":4590,"high":4700,"low":4590,"close":4630,"volume":4434,"rsi_14":24.39,"sma_20":4726.5,"sma_60":4956.0,"sma_120":5022.33},{"date":"2025-09-03","open":4610,"high":4760,"low":4590,"close":4700,"volume":10237,"rsi_14":36.17,"sma_20":4728.5,"sma_60":4944.33,"sma_120":5020.75},{"date":"2025-09-04","open":4700,"high":4800,"low":4690,"close":4800,"volume":7137,"rsi_14":50.0,"sma_20":4732.5,"sma_60":4934.17,"sma_120":5019.58},{"date":"2025-09-05","open":4880,"high":4880,"low":4720,"close":4820,"volume":5451,"rsi_14":63.04,"sma_20":4737.0,"sma_60":4925.17,"sma_120":5017.75},{"date":"2025-09-08","open":4820,"high":4840,"low":4780,"close":4820,"volume":3647,"rsi_14":63.04,"sma_20":4736.5,"sma_60":4919.5,"sma_120":5016.42},{"date":"2025-09-09","open":4770,"high":4880,"low":4750,"close":4790,"volume":7155,"rsi_14":57.45,"sma_20":4732.5,"sma_60":4911.17,"sma_120":5015.0},{"date":"2025-09-10","open":4830,"high":4840,"low":4790,"close":4830,"volume":8788,"rsi_14":62.0,"sma_20":4732.0,"sma_60":4905.67,"sma_120":5013.92},{"date":"2025-09-11","open":4830,"high":4900,"low":4760,"close":4820,"volume":34591,"rsi_14":60.78,"sma_20":4731.5,"sma_60":4899.33,"sma_120":5012.42},{"date":"2025-09-12","open":4820,"high":4890,"low":4760,"close":4850,"volume":17887,"rsi_14":68.0,"sma_20":4734.0,"sma_60":4892.5,"sma_120":5011.25},{"date":"2025-09-15","open":4970,"high":5020,"low":4850,"close":4860,"volume":19562,"rsi_14":68.63,"sma_20":4742.0,"sma_60":4885.0,"sma_120":5010.17},{"date":"2025-09-16","open":4870,"high":4940,"low":4850,"close":4870,"volume":16602,"rsi_14":68.63,"sma_20":4750.5,"sma_60":4879.83,"sma_120":5008.83},{"date":"2025-09-17","open":4880,"high":5110,"low":4870,"close":5090,"volume":29938,"rsi_14":76.12,"sma_20":4769.0,"sma_60":4875.83,"sma_120":5009.33},{"date":"2025-09-18","open":5090,"high":5150,"low":5010,"close":5070,"volume":24404,"rsi_14":78.46,"sma_20":4787.0,"sma_60":4872.17,"sma_120":5009.58},{"date":"2025-09-19","open":5050,"high":5100,"low":4910,"close":4950,"volume":17123,"rsi_14":73.91,"sma_20":4799.0,"sma_60":4868.33,"sma_120":5009.33},{"date":"2025-09-22","open":4950,"high":5150,"low":4900,"close":4910,"volume":12547,"rsi_14":69.44,"sma_20":4811.0,"sma_60":4863.5,"sma_120":5009.25},{"date":"2025-09-23","open":4910,"high":4960,"low":4730,"close":4840,"volume":26247,"rsi_14":59.72,"sma_20":4819.5,"sma_60":4858.83,"sma_120":5009.75},{"date":"2025-09-24","open":4820,"high":5000,"low":4640,"close":4840,"volume":9281,"rsi_14":53.23,"sma_20":4827.5,"sma_60":4853.5,"sma_120":5009.08},{"date":"2025-09-25","open":4980,"high":4980,"low":4780,"close":4840,"volume":10710,"rsi_14":51.67,"sma_20":4832.5,"sma_60":4848.17,"sma_120":5007.83},{"date":"2025-09-26","open":4840,"high":4890,"low":4690,"close":4740,"volume":14567,"rsi_14":44.29,"sma_20":4834.5,"sma_60":4840.33,"sma_120":5005.67},{"date":"2025-09-29","open":4740,"high":4990,"low":4680,"close":4760,"volume":11946,"rsi_14":47.83,"sma_20":4841.5,"sma_60":4832.5,"sma_120":5003.5},{"date":"2025-09-30","open":4760,"high":4800,"low":4710,"close":4720,"volume":6665,"rsi_14":42.03,"sma_20":4846.0,"sma_60":4825.83,"sma_120":5002.33},{"date":"2025-10-01","open":4720,"high":4790,"low":4690,"close":4720,"volume":4101,"rsi_14":42.65,"sma_20":4847.0,"sma_60":4819.17,"sma_120":5001.42},{"date":"2025-10-02","open":4720,"high":4790,"low":4690,"close":4730,"volume":14952,"rsi_14":40.91,"sma_20":4843.5,"sma_60":4812.5,"sma_120":5000.83},{"date":"2025-10-10","open":4730,"high":4790,"low":4500,"close":4600,"volume":28555,"rsi_14":33.33,"sma_20":4832.5,"sma_60":4804.0,"sma_120":4998.08},{"date":"2025-10-13","open":4600,"high":4720,"low":4560,"close":4690,"volume":16166,"rsi_14":39.53,"sma_20":4826.0,"sma_60":4797.17,"sma_120":4995.92},{"date":"2025-10-14","open":4640,"high":4700,"low":4550,"close":4580,"volume":16046,"rsi_14":16.0,"sma_20":4815.5,"sma_60":4790.17,"sma_120":4992.92},{"date":"2025-10-15","open":4580,"high":4990,"low":4570,"close":4850,"volume":73582,"rsi_14":39.0,"sma_20":4816.5,"sma_60":4787.83,"sma_120":4991.75},{"date":"2025-10-16","open":4850,"high":4870,"low":4670,"close":4740,"volume":19672,"rsi_14":39.39,"sma_20":4812.5,"sma_60":4783.33,"sma_120":4990.08},{"date":"2025-10-17","open":4740,"high":4780,"low":4660,"close":4680,"volume":10471,"rsi_14":38.61,"sma_20":4804.0,"sma_60":4778.67,"sma_120":4987.25},{"date":"2025-10-20","open":4680,"high":4910,"low":4650,"close":4680,"volume":9841,"rsi_14":41.49,"sma_20":4795.0,"sma_60":4774.0,"sma_120":4983.92},{"date":"2025-10-21","open":4680,"high":4700,"low":4630,"close":4630,"volume":12560,"rsi_14":39.39,"sma_20":4783.0,"sma_60":4768.33,"sma_120":4980.33},{"date":"2025-10-22","open":4630,"high":4690,"low":4600,"close":4650,"volume":10733,"rsi_14":40.59,"sma_20":4761.0,"sma_60":4764.0,"sma_120":4976.42},{"date":"2025-10-23","open":4600,"high":4750,"low":4590,"close":4650,"volume":7753,"rsi_14":45.05,"sma_20":4740.0,"sma_60":4760.0,"sma_120":4971.58},{"date":"2025-10-24","open":4650,"high":4650,"low":4570,"close":4570,"volume":22350,"rsi_14":40.21,"sma_20":4721.0,"sma_60":4755.33,"sma_120":4966.75},{"date":"2025-10-27","open":4580,"high":4910,"low":4580,"close":4870,"volume":78529,"rsi_14":56.1,"sma_20":4719.0,"sma_60":4755.67,"sma_120":4964.25},{"date":"2025-10-28","open":4920,"high":5080,"low":4790,"close":5020,"volume":55332,"rsi_14":60.87,"sma_20":4728.0,"sma_60":4759.67,"sma_120":4963.0},{"date":"2025-10-29","open":5390,"high":6290,"low":5170,"close":5560,"volume":1884386,"rsi_14":71.73,"sma_20":4764.0,"sma_60":4773.5,"sma_120":4965.75},{"date":"2025-10-30","open":5500,"high":5500,"low":5100,"close":5180,"volume":171763,"rsi_14":63.43,"sma_20":4781.0,"sma_60":4779.83,"sma_120":4965.75},{"date":"2025-10-31","open":5180,"high":5290,"low":5080,"close":5260,"volume":61875,"rsi_14":63.26,"sma_20":4807.0,"sma_60":4789.17,"sma_120":4966.5},{"date":"2025-11-03","open":5330,"high":6490,"low":5030,"close":6030,"volume":1471409,"rsi_14":75.8,"sma_20":4870.5,"sma_60":4813.5,"sma_120":4973.75},{"date":"2025-11-04","open":6030,"high":6290,"low":5800,"close":6210,"volume":247612,"rsi_14":75.0,"sma_20":4945.0,"sma_60":4839.17,"sma_120":4981.83},{"date":"2025-11-05","open":6000,"high":6340,"low":5910,"close":6220,"volume":118529,"rsi_14":78.24,"sma_20":5020.0,"sma_60":4865.17,"sma_120":4990.33},{"date":"2025-11-06","open":6220,"high":6400,"low":6100,"close":6200,"volume":71679,"rsi_14":79.46,"sma_20":5093.5,"sma_60":4889.83,"sma_120":4998.58},{"date":"2025-11-07","open":6180,"high":6300,"low":6000,"close":6140,"volume":84952,"rsi_14":77.65,"sma_20":5170.5,"sma_60":4913.33,"sma_120":5005.92},{"date":"2025-11-10","open":6170,"high":6290,"low":6050,"close":6160,"volume":37307,"rsi_14":79.31,"sma_20":5244.0,"sma_60":4935.5,"sma_120":5012.92},{"date":"2025-11-11","open":6160,"high":6320,"low":6090,"close":6160,"volume":56059,"rsi_14":79.15,"sma_20":5323.0,"sma_60":4957.0,"sma_120":5020.25},{"date":"2025-11-12","open":6220,"high":6400,"low":6140,"close":6240,"volume":47934,"rsi_14":79.78,"sma_20":5392.5,"sma_60":4980.33,"sma_120":5028.33},{"date":"2025-11-13","open":6250,"high":6350,"low":6050,"close":6190,"volume":30124,"rsi_14":80.68,"sma_20":5465.0,"sma_60":5003.0,"sma_120":5037.08},{"date":"2025-11-14","open":6160,"high":6190,"low":6070,"close":6100,"volume":21281,"rsi_14":75.31,"sma_20":5536.0,"sma_60":5024.67,"sma_120":5044.5},{"date":"2025-11-17","open":6100,"high":6150,"low":5830,"close":5850,"volume":42854,"rsi_14":66.4,"sma_20":5594.5,"sma_60":5043.83,"sma_120":5049.08},{"date":"2025-11-18","open":5840,"high":5860,"low":5580,"close":5580,"volume":35215,"rsi_14":50.44,"sma_20":5642.0,"sma_60":5058.5,"sma_120":5051.83},{"date":"2025-11-19","open":5580,"high":5630,"low":5390,"close":5500,"volume":32445,"rsi_14":58.16,"sma_20":5684.5,"sma_60":5071.5,"sma_120":5055.08},{"date":"2025-11-20","open":5600,"high":6290,"low":5510,"close":5790,"volume":89935,"rsi_14":62.21,"sma_20":5741.5,"sma_60":5089.5,"sma_120":5060.42},{"date":"2025-11-21","open":5740,"high":5990,"low":5600,"close":5800,"volume":33668,"rsi_14":41.84,"sma_20":5803.0,"sma_60":5107.67,"sma_120":5066.17},{"date":"2025-11-24","open":5940,"high":6170,"low":5790,"close":5880,"volume":33510,"rsi_14":37.4,"sma_20":5853.5,"sma_60":5127.83,"sma_120":5071.0},{"date":"2025-11-25","open":5980,"high":6090,"low":5870,"close":5940,"volume":15687,"rsi_14":39.71,"sma_20":5899.5,"sma_60":5149.0,"sma_120":5076.17},{"date":"2025-11-26","open":5960,"high":5990,"low":5800,"close":5920,"volume":19387,"rsi_14":39.71,"sma_20":5917.5,"sma_60":5169.67,"sma_120":5081.5},{"date":"2025-11-27","open":5920,"high":6160,"low":5710,"close":5930,"volume":18530,"rsi_14":41.98,"sma_20":5955.0,"sma_60":5189.5,"sma_120":5087.92},{"date":"2025-11-28","open":5920,"high":6070,"low":5920,"close":5990,"volume":15519,"rsi_14":43.7,"sma_20":5991.5,"sma_60":5211.0,"sma_120":5095.0},{"date":"2025-12-01","open":6010,"high":6160,"low":5830,"close":5830,"volume":13029,"rsi_14":39.07,"sma_20":5981.5,"sma_60":5231.17,"sma_120":5099.83},{"date":"2025-12-02","open":5830,"high":5920,"low":5710,"close":5880,"volume":13541,"rsi_14":37.84,"sma_20":5965.0,"sma_60":5252.0,"sma_120":5104.0},{"date":"2025-12-03","open":5890,"high":5970,"low":5830,"close":5830,"volume":11849,"rsi_14":37.84,"sma_20":5945.5,"sma_60":5270.83,"sma_120":5107.58},{"date":"2025-12-04","open":5830,"high":5880,"low":5640,"close":5760,"volume":16821,"rsi_14":38.36,"sma_20":5923.5,"sma_60":5286.83,"sma_120":5110.5},{"date":"2025-12-05","open":5760,"high":5760,"low":5580,"close":5600,"volume":19314,"rsi_14":40.88,"sma_20":5896.5,"sma_60":5299.83,"sma_120":5112.5},{"date":"2025-12-08","open":5600,"high":5760,"low":5550,"close":5680,"volume":7539,"rsi_14":54.24,"sma_20":5872.5,"sma_60":5314.17,"sma_120":5116.83},{"date":"2025-12-09","open":5680,"high":5760,"low":5610,"close":5680,"volume":6732,"rsi_14":58.18,"sma_20":5848.5,"sma_60":5329.0,"sma_120":5120.08},{"date":"2025-12-10","open":5680,"high":5800,"low":5600,"close":5660,"volume":10943,"rsi_14":42.17,"sma_20":5819.5,"sma_60":5342.83,"sma_120":5124.25},{"date":"2025-12-11","open":5670,"high":5920,"low":5620,"close":5730,"volume":11987,"rsi_14":46.07,"sma_20":5796.5,"sma_60":5358.0,"sma_120":5128.67},{"date":"2025-12-12","open":5730,"high":5750,"low":5610,"close":5630,"volume":9674,"rsi_14":36.26,"sma_20":5773.0,"sma_60":5371.0,"sma_120":5131.75},{"date":"2025-12-15","open":5590,"high":5740,"low":5550,"close":5630,"volume":13271,"rsi_14":31.76,"sma_20":5762.0,"sma_60":5383.83,"sma_120":5134.42},{"date":"2025-12-16","open":5630,"high":5720,"low":5500,"close":5640,"volume":16571,"rsi_14":33.33,"sma_20":5765.0,"sma_60":5396.67,"sma_120":5138.25},{"date":"2025-12-17","open":5610,"high":5730,"low":5560,"close":5560,"volume":13246,"rsi_14":29.67,"sma_20":5768.0,"sma_60":5404.5,"sma_120":5140.17},{"date":"2025-12-18","open":5480,"high":5610,"low":5480,"close":5480,"volume":15760,"rsi_14":22.58,"sma_20":5752.5,"sma_60":5411.33,"sma_120":5141.75},{"date":"2025-12-19","open":5500,"high":5560,"low":5440,"close":5470,"volume":13557,"rsi_14":26.92,"sma_20":5736.0,"sma_60":5420.0,"sma_120":5144.17},{"date":"2025-12-22","open":5470,"high":5570,"low":5210,"close":5390,"volume":29050,"rsi_14":19.75,"sma_20":5711.5,"sma_60":5428.0,"sma_120":5145.75},{"date":"2025-12-23","open":5390,"high":5490,"low":5080,"close":5320,"volume":17355,"rsi_14":19.28,"sma_20":5680.5,"sma_60":5436.0,"sma_120":5147.42},{"date":"2025-12-24","open":5390,"high":5390,"low":5200,"close":5230,"volume":16739,"rsi_14":18.82,"sma_20":5646.0,"sma_60":5442.5,"sma_120":5148.0},{"date":"2025-12-26","open":5320,"high":5350,"low":4990,"close":5060,"volume":36196,"rsi_14":18.6,"sma_20":5602.5,"sma_60":5446.17,"sma_120":5147.17},{"date":"2025-12-29","open":5050,"high":5060,"low":4930,"close":4970,"volume":23838,"rsi_14":9.2,"sma_20":5551.5,"sma_60":5450.0,"sma_120":5145.17},{"date":"2025-12-30","open":4970,"high":5110,"low":4970,"close":5110,"volume":9273,"rsi_14":21.78,"sma_20":5515.5,"sma_60":5455.83,"sma_120":5144.17},{"date":"2026-01-02","open":5120,"high":6080,"low":5120,"close":5850,"volume":181521,"rsi_14":55.49,"sma_20":5514.0,"sma_60":5474.67,"sma_120":5150.25},{"date":"2026-01-05","open":5950,"high":6400,"low":5850,"close":5980,"volume":80780,"rsi_14":56.98,"sma_20":5521.5,"sma_60":5495.67,"sma_120":5157.42},{"date":"2026-01-06","open":5980,"high":6060,"low":5550,"close":5870,"volume":29684,"rsi_14":56.67,"sma_20":5527.0,"sma_60":5514.67,"sma_120":5163.58},{"date":"2026-01-07","open":5870,"high":5870,"low":5640,"close":5640,"volume":31302,"rsi_14":50.25,"sma_20":5529.0,"sma_60":5532.0,"sma_120":5168.0},{"date":"2026-01-08","open":5700,"high":5780,"low":5440,"close":5440,"volume":20141,"rsi_14":45.5,"sma_20":5517.0,"sma_60":5544.5,"sma_120":5170.83},{"date":"2026-01-09","open":5440,"high":5720,"low":5370,"close":5530,"volume":24995,"rsi_14":49.33,"sma_20":5509.5,"sma_60":5560.33,"sma_120":5175.25},{"date":"2026-01-12","open":5530,"high":5900,"low":5510,"close":5690,"volume":29267,"rsi_14":54.55,"sma_20":5511.0,"sma_60":5574.33,"sma_120":5181.08},{"date":"2026-01-13","open":5690,"high":6200,"low":5590,"close":5740,"volume":49137,"rsi_14":55.74,"sma_20":5511.5,"sma_60":5591.0,"sma_120":5187.17},{"date":"2026-01-14","open":5690,"high":5790,"low":5590,"close":5600,"volume":15122,"rsi_14":54.36,"sma_20":5510.0,"sma_60":5606.33,"sma_120":5192.5},{"date":"2026-01-15","open":5600,"high":5670,"low":5320,"close":5500,"volume":28665,"rsi_14":53.69,"sma_20":5503.5,"sma_60":5620.0,"sma_120":5197.0},{"date":"2026-01-16","open":5450,"high":5460,"low":5260,"close":5260,"volume":35962,"rsi_14":50.58,"sma_20":5484.5,"sma_60":5630.5,"sma_120":5199.42},{"date":"2026-01-19","open":5250,"high":5610,"low":5250,"close":5520,"volume":38018,"rsi_14":58.58,"sma_20":5482.5,"sma_60":5645.0,"sma_120":5204.5},{"date":"2026-01-20","open":5520,"high":5600,"low":5420,"close":5530,"volume":19266,"rsi_14":60.77,"sma_20":5485.0,"sma_60":5659.67,"sma_120":5209.83},{"date":"2026-01-21","open":5530,"high":5610,"low":5400,"close":5450,"volume":26594,"rsi_14":56.69,"sma_20":5484.0,"sma_60":5674.33,"sma_120":5214.83},{"date":"2026-01-22","open":5500,"high":5650,"low":5470,"close":5510,"volume":36457,"rsi_14":40.86,"sma_20":5490.0,"sma_60":5685.0,"sma_120":5220.33},{"date":"2026-01-23","open":5510,"high":5590,"low":5350,"close":5400,"volume":31395,"rsi_14":34.24,"sma_20":5494.0,"sma_60":5691.33,"sma_120":5225.5},{"date":"2026-01-26","open":5400,"high":6050,"low":5350,"close":5760,"volume":85942,"rsi_14":47.37,"sma_20":5520.5,"sma_60":5694.67,"sma_120":5234.08},{"date":"2026-01-27","open":5950,"high":5950,"low":5630,"close":5720,"volume":30711,"rsi_14":52.11,"sma_20":5553.5,"sma_60":5703.67,"sma_120":5241.75},{"date":"2026-01-28","open":5720,"high":5860,"low":5700,"close":5720,"volume":29967,"rsi_14":58.24,"sma_20":5591.0,"sma_60":5711.33,"sma_120":5250.25},{"date":"2026-01-29","open":5720,"high":5780,"low":5530,"close":5630,"volume":30780,"rsi_14":52.94,"sma_20":5617.0,"sma_60":5704.67,"sma_120":5259.08},{"date":"2026-01-30","open":5630,"high":5800,"low":5430,"close":5430,"volume":36439,"rsi_14":42.53,"sma_20":5596.0,"sma_60":5691.67,"sma_120":5265.42},{"date":"2026-02-02","open":5430,"high":5430,"low":5170,"close":5240,"volume":32022,"rsi_14":36.7,"sma_20":5559.0,"sma_60":5675.33,"sma_120":5270.25},{"date":"2026-02-03","open":5260,"high":5590,"low":5260,"close":5430,"volume":22609,"rsi_14":45.6,"sma_20":5537.0,"sma_60":5662.5,"sma_120":5276.17},{"date":"2026-02-04","open":5430,"high":5500,"low":5320,"close":5410,"volume":28140,"rsi_14":47.57,"sma_20":5525.5,"sma_60":5650.33,"sma_120":5281.83},{"date":"2026-02-05","open":5450,"high":5450,"low":5260,"close":5260,"volume":31546,"rsi_14":50.0,"sma_20":5516.5,"sma_60":5635.33,"sma_120":5285.42},{"date":"2026-02-06","open":5200,"high":5250,"low":5050,"close":5150,"volume":46227,"rsi_14":38.51,"sma_20":5497.5,"sma_60":5618.5,"sma_120":5287.75},{"date":"2026-02-09","open":5270,"high":5370,"low":5150,"close":5230,"volume":24268,"rsi_14":41.07,"sma_20":5474.5,"sma_60":5601.67,"sma_120":5291.0},{"date":"2026-02-10","open":5240,"high":5300,"low":5150,"close":5240,"volume":13928,"rsi_14":43.48,"sma_20":5449.5,"sma_60":5585.83,"sma_120":5294.42},{"date":"2026-02-11","open":5230,"high":5340,"low":5100,"close":5250,"volume":24293,"rsi_14":41.67,"sma_20":5432.0,"sma_60":5571.67,"sma_120":5298.17},{"date":"2026-02-12","open":5200,"high":5250,"low":5070,"close":5120,"volume":30673,"rsi_14":41.14,"sma_20":5413.0,"sma_60":5559.5,"sma_120":5301.67},{"date":"2026-02-13","open":5090,"high":5090,"low":3860,"close":4250,"volume":366281,"rsi_14":13.88,"sma_20":5362.5,"sma_60":5537.33,"sma_120":5297.92},{"date":"2026-02-19","open":4260,"high":4630,"low":3970,"close":3980,"volume":116025,"rsi_14":12.5,"sma_20":5285.5,"sma_60":5512.0,"sma_120":5291.75},{"date":"2026-02-20","open":3980,"high":4090,"low":3690,"close":3760,"volume":173262,"rsi_14":11.42,"sma_20":5197.0,"sma_60":5478.17,"sma_120":5283.83},{"date":"2026-02-23","open":3760,"high":3900,"low":3580,"close":3830,"volume":98143,"rsi_14":14.29,"sma_20":5116.0,"sma_60":5445.33,"sma_120":5276.5},{"date":"2026-02-24","open":3860,"high":4770,"low":3750,"close":4570,"volume":452380,"rsi_14":35.95,"sma_20":5069.0,"sma_60":5423.5,"sma_120":5275.67},{"date":"2026-02-25","open":4570,"high":4570,"low":4160,"close":4380,"volume":144282,"rsi_14":35.95,"sma_20":5018.0,"sma_60":5397.5,"sma_120":5273.25},{"date":"2026-02-26","open":4450,"high":5190,"low":4450,"close":4920,"volume":363583,"rsi_14":42.52,"sma_20":4976.0,"sma_60":5380.83,"sma_120":5275.25},{"date":"2026-02-27","open":4930,"high":5250,"low":4920,"close":4990,"volume":103919,"rsi_14":43.93,"sma_20":4939.5,"sma_60":5365.17,"sma_120":5277.33},{"date":"2026-03-03","open":4950,"high":4990,"low":4500,"close":4590,"volume":67530,"rsi_14":40.97,"sma_20":4883.0,"sma_60":5341.83,"sma_120":5276.42},{"date":"2026-03-04","open":4300,"high":4430,"low":4000,"close":4020,"volume":76800,"rsi_14":36.45,"sma_20":4802.5,"sma_60":5311.67,"sma_120":5271.42},{"date":"2026-03-05","open":4320,"high":4620,"low":4290,"close":4470,"volume":44178,"rsi_14":41.63,"sma_20":4754.5,"sma_60":5288.17,"sma_120":5270.08},{"date":"2026-03-06","open":4510,"high":4740,"low":4370,"close":4600,"volume":26726,"rsi_14":43.13,"sma_20":4722.5,"sma_60":5267.67,"sma_120":5269.25},{"date":"2026-03-09","open":4600,"high":4600,"low":4250,"close":4360,"volume":38241,"rsi_14":40.9,"sma_20":4669.0,"sma_60":5244.33,"sma_120":5265.58},{"date":"2026-03-10","open":4410,"high":4850,"low":4410,"close":4590,"volume":36843,"rsi_14":44.69,"sma_20":4628.0,"sma_60":5227.5,"sma_120":5263.67},{"date":"2026-03-11","open":4610,"high":5950,"low":4610,"close":5240,"volume":783231,"rsi_14":60.38,"sma_20":4627.0,"sma_60":5220.17,"sma_120":5267.17},{"date":"2026-03-12","open":5240,"high":5630,"low":4860,"close":5060,"volume":176837,"rsi_14":61.54,"sma_20":4622.5,"sma_60":5209.83,"sma_120":5269.42},{"date":"2026-03-13","open":5020,"high":5050,"low":4870,"close":4970,"volume":46216,"rsi_14":63.3,"sma_20":4609.5,"sma_60":5198.33,"sma_120":5270.58},{"date":"2026-03-16","open":5250,"high":5270,"low":4980,"close":5170,"volume":63419,"rsi_14":64.32,"sma_20":4606.0,"sma_60":5189.0,"sma_120":5273.5},{"date":"2026-03-17","open":5180,"high":5280,"low":5090,"close":5100,"volume":32136,"rsi_14":56.61,"sma_20":4598.5,"sma_60":5180.17,"sma_120":5275.58},{"date":"2026-03-18","open":5100,"high":5110,"low":4880,"close":4960,"volume":50057,"rsi_14":57.32,"sma_20":4590.5,"sma_60":5169.0,"sma_120":5276.42},{"date":"2026-03-19","open":4960,"high":5240,"low":4680,"close":5180,"volume":43561,"rsi_14":53.57,"sma_20":4637.0,"sma_60":5161.33,"sma_120":5279.0},{"date":"2026-03-20","open":5180,"high":5540,"low":5110,"close":5370,"volume":98189,"rsi_14":55.05,"sma_20":4706.5,"sma_60":5158.17,"sma_120":5281.33},{"date":"2026-03-23","open":5350,"high":5690,"low":5100,"close":5150,"volume":114834,"rsi_14":57.82,"sma_20":4776.0,"sma_60":5152.67,"sma_120":5282.0},{"date":"2026-03-24","open":5500,"high":6690,"low":5400,"close":6690,"volume":1963795,"rsi_14":79.34,"sma_20":4919.0,"sma_60":5173.0,"sma_120":5296.5},{"date":"2026-03-25","open":7500,"high":8690,"low":7000,"close":8690,"volume":1721715,"rsi_14":84.59,"sma_20":5125.0,"sma_60":5228.0,"sma_120":5328.0},{"date":"2026-03-26","open":10020,"high":11020,"low":8000,"close":8300,"volume":2979243,"rsi_14":79.09,"sma_20":5321.0,"sma_60":5277.67,"sma_120":5356.83},{"date":"2026-03-27","open":8060,"high":10790,"low":7000,"close":10790,"volume":6122827,"rsi_14":87.34,"sma_20":5614.5,"sma_60":5370.33,"sma_120":5406.42},{"date":"2026-03-30","open":12420,"high":14020,"low":11180,"close":14020,"volume":2569032,"rsi_14":90.61,"sma_20":6066.0,"sma_60":5519.67,"sma_120":5482.92},{"date":"2026-03-31","open":16500,"high":18000,"low":11440,"close":12110,"volume":7307169,"rsi_14":76.69,"sma_20":6442.0,"sma_60":5638.67,"sma_120":5544.33},{"date":"2026-04-01","open":13150,"high":15740,"low":12200,"close":15740,"volume":769733,"rsi_14":82.72,"sma_20":7028.0,"sma_60":5815.83,"sma_120":5635.83},{"date":"2026-04-02","open":20450,"high":20450,"low":17040,"close":20450,"volume":7292065,"rsi_14":86.96,"sma_20":7827.0,"sma_60":6059.17,"sma_120":5766.92},{"date":"2026-04-03","open":20450,"high":20450,"low":20450,"close":20450,"volume":0,"rsi_14":86.84,"sma_20":8619.5,"sma_60":6300.33,"sma_120":5898.0},{"date":"2026-04-06","open":23000,"high":26550,"low":21500,"close":23900,"volume":7683383,"rsi_14":88.97,"sma_20":9596.5,"sma_60":6600.83,"sma_120":6057.75},{"date":"2026-04-07","open":25350,"high":27650,"low":21500,"close":24000,"volume":7802144,"rsi_14":89.53,"sma_20":10567.0,"sma_60":6906.83,"sma_120":6219.42},{"date":"2026-04-08","open":26200,"high":27000,"low":22550,"close":24050,"volume":3046204,"rsi_14":89.46,"sma_20":11507.5,"sma_60":7217.0,"sma_120":6380.75},{"date":"2026-04-09","open":24050,"high":24050,"low":24050,"close":24050,"volume":0,"rsi_14":89.38,"sma_20":12457.0,"sma_60":7525.67,"sma_120":6543.0},{"date":"2026-04-10","open":25900,"high":28450,"low":24050,"close":24550,"volume":3430784,"rsi_14":90.42,"sma_20":13436.0,"sma_60":7840.0,"sma_120":6707.17},{"date":"2026-04-13","open":25100,"high":25900,"low":22800,"close":24950,"volume":2243434,"rsi_14":89.94,"sma_20":14425.0,"sma_60":8160.17,"sma_120":6875.58},{"date":"2026-04-14","open":25350,"high":25450,"low":22200,"close":24950,"volume":1752900,"rsi_14":88.97,"sma_20":15417.5,"sma_60":8482.67,"sma_120":7044.5},{"date":"2026-04-15","open":30650,"high":31250,"low":25550,"close":28550,"volume":5029130,"rsi_14":92.06,"sma_20":16597.0,"sma_60":8866.83,"sma_120":7243.42},{"date":"2026-04-16","open":29250,"high":30900,"low":20000,"close":20000,"volume":2936168,"rsi_14":65.28,"sma_20":17338.0,"sma_60":9112.5,"sma_120":7371.5},{"date":"2026-04-17","open":20100,"high":26000,"low":17400,"close":26000,"volume":7926176,"rsi_14":68.21,"sma_20":18369.5,"sma_60":9453.83,"sma_120":7549.42},{"date":"2026-04-20","open":28650,"high":29750,"low":25000,"close":26400,"volume":3458360,"rsi_14":72.76,"sma_20":19432.0,"sma_60":9801.67,"sma_120":7730.67},{"date":"2026-04-21","open":25900,"high":27400,"low":23400,"close":24350,"volume":2006891,"rsi_14":64.44,"sma_20":20315.0,"sma_60":10116.67,"sma_120":7895.5},{"date":"2026-04-22","open":24350,"high":24550,"low":22300,"close":22800,"volume":782892,"rsi_14":54.41,"sma_20":21020.5,"sma_60":10404.83,"sma_120":8044.92},{"date":"2026-04-23","open":24650,"high":28500,"low":22200,"close":25700,"volume":4660778,"rsi_14":58.88,"sma_20":21890.5,"sma_60":10743.17,"sma_120":8217.25},{"date":"2026-04-24","open":25650,"high":26900,"low":24050,"close":24250,"volume":1476630,"rsi_14":50.64,"sma_20":22563.5,"sma_60":11051.33,"sma_120":8373.0},{"date":"2026-04-27","open":24200,"high":26650,"low":22000,"close":24800,"volume":1883071,"rsi_14":51.43,"sma_20":23102.5,"sma_60":11369.33,"sma_120":8536.5},{"date":"2026-04-28","open":24700,"high":25550,"low":23300,"close":23500,"volume":724488,"rsi_14":49.06,"sma_20":23672.0,"sma_60":11665.67,"sma_120":8688.5},{"date":"2026-04-29","open":23000,"high":23850,"low":22050,"close":22300,"volume":482289,"rsi_14":47.13,"sma_20":24000.0,"sma_60":11943.5,"sma_120":8824.08},{"date":"2026-04-30","open":22850,"high":23000,"low":20250,"close":20700,"volume":622341,"rsi_14":43.9,"sma_20":24012.5,"sma_60":12198.0,"sma_120":8944.83},{"date":"2026-05-04","open":20900,"high":21900,"low":19910,"close":20550,"volume":744260,"rsi_14":42.97,"sma_20":24017.5,"sma_60":12453.17,"sma_120":9064.25},{"date":"2026-05-06","open":20700,"high":20850,"low":18370,"close":18690,"volume":874081,"rsi_14":40.56,"sma_20":23757.0,"sma_60":12674.17,"sma_120":9168.33},{"date":"2026-05-07","open":19120,"high":20950,"low":18100,"close":18220,"volume":1020573,"rsi_14":32.8,"sma_20":23468.0,"sma_60":12887.67,"sma_120":9269.0},{"date":"2026-05-08","open":18250,"high":19100,"low":17080,"close":17990,"volume":576458,"rsi_14":45.37,"sma_20":23165.0,"sma_60":13099.83,"sma_120":9367.58},{"date":"2026-05-11","open":18600,"high":21700,"low":17990,"close":20700,"volume":1947011,"rsi_14":35.61,"sma_20":22997.5,"sma_60":13359.0,"sma_120":9488.75},{"date":"2026-05-12","open":21800,"high":22150,"low":17670,"close":19770,"volume":646238,"rsi_14":32.51,"sma_20":22758.5,"sma_60":13601.33,"sma_120":9601.5},{"date":"2026-05-13","open":19780,"high":21750,"low":18810,"close":20150,"volume":997325,"rsi_14":37.85,"sma_20":22518.5,"sma_60":13849.83,"sma_120":9717.83},{"date":"2026-05-14","open":20900,"high":20900,"low":18570,"close":18840,"volume":445470,"rsi_14":38.38,"sma_20":22213.0,"sma_60":14076.33,"sma_120":9824.0},{"date":"2026-05-15","open":18870,"high":19200,"low":16100,"close":16350,"volume":515481,"rsi_14":21.89,"sma_20":21603.0,"sma_60":14263.5,"sma_120":9911.5},{"date":"2026-05-18","open":16100,"high":16500,"low":15000,"close":15950,"volume":266840,"rsi_14":23.36,"sma_20":21400.5,"sma_60":14458.5,"sma_120":9997.92},{"date":"2026-05-19","open":15950,"high":16470,"low":15000,"close":15220,"volume":245375,"rsi_14":19.61,"sma_20":20861.5,"sma_60":14645.83,"sma_120":10078.92},{"date":"2026-05-20","open":15000,"high":18400,"low":14010,"close":14970,"volume":3277772,"rsi_14":21.01,"sma_20":20290.0,"sma_60":14832.67,"sma_120":10155.42},{"date":"2026-05-21","open":15220,"high":15890,"low":13420,"close":13590,"volume":1607252,"rsi_14":20.75,"sma_20":19752.0,"sma_60":14995.33,"sma_120":10220.33},{"date":"2026-05-22","open":13030,"high":16140,"low":13020,"close":14580,"volume":3736742,"rsi_14":28.57,"sma_20":19341.0,"sma_60":15162.17,"sma_120":10292.83},{"date":"2026-05-26","open":14730,"high":16000,"low":14200,"close":14940,"volume":1835414,"rsi_14":30.64,"sma_20":18803.0,"sma_60":15338.17,"sma_120":10367.83},{"date":"2026-05-27","open":15210,"high":19420,"low":14940,"close":15100,"volume":6508460,"rsi_14":35.97,"sma_20":18345.5,"sma_60":15507.83,"sma_120":10444.33},{"date":"2026-05-28","open":15170,"high":16680,"low":13300,"close":14000,"volume":1546556,"rsi_14":34.28,"sma_20":17805.5,"sma_60":15658.0,"sma_120":10511.58},{"date":"2026-05-29","open":14200,"high":14780,"low":12770,"close":12910,"volume":568268,"rsi_14":32.21,"sma_20":17276.0,"sma_60":15796.67,"sma_120":10569.25},{"date":"2026-06-01","open":12910,"high":13500,"low":11650,"close":11900,"volume":464026,"rsi_14":15.02,"sma_20":16756.0,"sma_60":15928.0,"sma_120":10619.83},{"date":"2026-06-02","open":11900,"high":11900,"low":10800,"close":11400,"volume":419487,"rsi_14":15.56,"sma_20":16291.0,"sma_60":16043.5,"sma_120":10665.83},{"date":"2026-06-04","open":11390,"high":12730,"low":10760,"close":11710,"volume":556830,"rsi_14":15.07,"sma_20":15849.0,"sma_60":16162.0,"sma_120":10714.83},{"date":"2026-06-05","open":11860,"high":11880,"low":10680,"close":11030,"volume":271975,"rsi_14":15.9,"sma_20":15466.0,"sma_60":16273.17,"sma_120":10758.75},{"date":"2026-06-08","open":10250,"high":10560,"low":9250,"close":10220,"volume":330971,"rsi_14":18.63,"sma_20":15066.0,"sma_60":16367.0,"sma_120":10797.25},{"date":"2026-06-09","open":10600,"high":11700,"low":9720,"close":9930,"volume":714968,"rsi_14":18.84,"sma_20":14663.0,"sma_60":16445.17,"sma_120":10832.67},{"date":"2026-06-10","open":9930,"high":9930,"low":9930,"close":9930,"volume":0,"rsi_14":20.38,"sma_20":14124.5,"sma_60":16526.33,"sma_120":10868.08},{"date":"2026-06-11","open":9930,"high":9930,"low":9930,"close":9930,"volume":0,"rsi_14":20.97,"sma_20":13632.5,"sma_60":16609.0,"sma_120":10903.67},{"date":"2026-06-12","open":9930,"high":9930,"low":9930,"close":9930,"volume":0,"rsi_14":24.93,"sma_20":13121.5,"sma_60":16688.33,"sma_120":10938.67},{"date":"2026-06-15","open":9930,"high":9930,"low":9930,"close":9930,"volume":0,"rsi_14":13.15,"sma_20":12676.0,"sma_60":16768.83,"sma_120":10974.5},{"date":"2026-06-16","open":9930,"high":9930,"low":9930,"close":9930,"volume":0,"rsi_14":7.9,"sma_20":12355.0,"sma_60":16851.67,"sma_120":11010.33},{"date":"2026-06-17","open":9930,"high":9930,"low":9930,"close":9930,"volume":0,"rsi_14":5.35,"sma_20":12054.0,"sma_60":16930.83,"sma_120":11046.08},{"date":"2026-06-18","open":9930,"high":9930,"low":9930,"close":9930,"volume":0,"rsi_14":6.61,"sma_20":11789.5,"sma_60":17006.83,"sma_120":11082.5},{"date":"2026-06-19","open":9930,"high":9930,"low":9930,"close":9930,"volume":0,"rsi_14":8.61,"sma_20":11537.5,"sma_60":17086.5,"sma_120":11119.58},{"date":"2026-06-22","open":9930,"high":9930,"low":9930,"close":9930,"volume":0,"rsi_14":11.97,"sma_20":11354.5,"sma_60":17140.5,"sma_120":11156.75},{"date":"2026-06-23","open":9930,"high":9930,"low":9930,"close":9930,"volume":0,"rsi_14":14.83,"sma_20":11122.0,"sma_60":17161.17,"sma_120":11194.58},{"date":"2026-06-24","open":9930,"high":9930,"low":9930,"close":9930,"volume":0,"rsi_14":0.0,"sma_20":10871.5,"sma_60":17188.33,"sma_120":11233.0},{"date":"2026-06-25","open":9930,"high":9930,"low":9930,"close":9930,"volume":0,"rsi_14":0.0,"sma_20":10613.0,"sma_60":17174.0,"sma_120":11272.17},{"date":"2026-06-26","open":9930,"high":9930,"low":9930,"close":9930,"volume":0,"rsi_14":0.0,"sma_20":10409.5,"sma_60":17105.83,"sma_120":11312.75},{"date":"2026-06-29","open":9500,"high":9850,"low":7230,"close":7770,"volume":645421,"rsi_14":0.0,"sma_20":10152.5,"sma_60":17033.5,"sma_120":11336.08},{"date":"2026-06-30","open":7550,"high":7660,"low":6080,"close":6160,"volume":639759,"rsi_14":0.0,"sma_20":9865.5,"sma_60":16873.83,"sma_120":11344.83},{"date":"2026-07-01","open":6100,"high":6860,"low":5800,"close":6250,"volume":549468,"rsi_14":2.33,"sma_20":9608.0,"sma_60":16637.17,"sma_120":11348.17},{"date":"2026-07-02","open":6110,"high":6190,"low":5230,"close":5300,"volume":302870,"rsi_14":1.87,"sma_20":9287.5,"sma_60":16384.67,"sma_120":11342.5},{"date":"2026-07-03","open":5240,"high":5500,"low":4995,"close":5480,"volume":200224,"rsi_14":5.41,"sma_20":9010.0,"sma_60":16077.67,"sma_120":11339.25},{"date":"2026-07-06","open":5320,"high":5480,"low":4965,"close":5050,"volume":184222,"rsi_14":4.98,"sma_20":8751.5,"sma_60":15761.83,"sma_120":11334.33},{"date":"2026-07-07","open":4970,"high":5180,"low":4780,"close":4900,"volume":151533,"rsi_14":4.85,"sma_20":8500.0,"sma_60":15442.67,"sma_120":11329.83},{"date":"2026-07-08","open":4680,"high":4900,"low":4395,"close":4395,"volume":102894,"rsi_14":4.44,"sma_20":8223.25,"sma_60":15115.08,"sma_120":11320.38},{"date":"2026-07-09","open":4360,"high":4795,"low":4360,"close":4595,"volume":163152,"rsi_14":7.49,"sma_20":7956.5,"sma_60":14782.5,"sma_120":11311.25},{"date":"2026-07-10","open":4700,"high":5970,"low":4695,"close":5970,"volume":354727,"rsi_14":24.12,"sma_20":7758.5,"sma_60":14466.17,"sma_120":11313.17},{"date":"2026-07-13","open":6700,"high":7760,"low":6700,"close":7760,"volume":2850984,"rsi_14":38.51,"sma_20":7650.0,"sma_60":14179.67,"sma_120":11331.17},{"date":"2026-07-14","open":9000,"high":9890,"low":7900,"close":9030,"volume":4562151,"rsi_14":45.8,"sma_20":7605.0,"sma_60":13854.33,"sma_120":11360.58},{"date":"2026-07-15","open":9520,"high":11730,"low":9450,"close":11730,"volume":2970944,"rsi_14":56.71,"sma_20":7695.0,"sma_60":13716.5,"sma_120":11414.5},{"date":"2026-07-16","open":12190,"high":14950,"low":10750,"close":11290,"volume":7229261,"rsi_14":54.91,"sma_20":7763.0,"sma_60":13471.33,"sma_120":11462.58},{"date":"2026-07-20","open":11250,"high":14400,"low":11240,"close":12990,"volume":5909709,"rsi_14":69.49,"sma_20":7916.0,"sma_60":13247.83,"sma_120":11524.75},{"date":"2026-07-21","open":13100,"high":13740,"low":9200,"close":9430,"volume":2413980,"rsi_14":60.66,"sma_20":7891.0,"sma_60":12999.17,"sma_120":11557.92},{"date":"2026-07-22","open":9870,"high":10830,"low":8730,"close":9300,"volume":2261264,"rsi_14":59.92,"sma_20":7859.5,"sma_60":12774.17,"sma_120":11589.5},{"date":"2026-07-23","open":9350,"high":9560,"low":8400,"close":8650,"volume":927344,"rsi_14":61.11,"sma_20":7795.5,"sma_60":12490.0,"sma_120":11616.58},{"date":"2026-07-24","open":8630,"high":8630,"low":7580,"close":7810,"volume":511309,"rsi_14":57.4,"sma_20":7689.5,"sma_60":12216.0,"sma_120":11633.67},{"date":"2026-07-27","open":8100,"high":8790,"low":7340,"close":7470,"volume":731849,"rsi_14":57.73,"sma_20":7566.5,"sma_60":11927.17,"sma_120":11648.25},{"date":"2026-07-28","open":7360,"high":7360,"low":6540,"close":6680,"volume":362144,"rsi_14":55.46,"sma_20":7512.0,"sma_60":11646.83,"sma_120":11656.25},{"date":"2026-07-29","open":6710,"high":7200,"low":5590,"close":6290,"volume":264110,"rsi_14":55.86,"sma_20":7518.5,"sma_60":11380.0,"sma_120":11661.75},{"date":"2026-07-30","open":6000,"high":7840,"low":5990,"close":7150,"volume":1689875,"rsi_14":57.59,"sma_20":7563.5,"sma_60":11154.17,"sma_120":11676.08},{"date":"2026-07-31","open":7430,"high":8070,"low":7330,"close":7340,"volume":1005811,"rsi_14":54.38,"sma_20":7665.5,"sma_60":10934.0,"sma_120":11693.58},{"date":"2026-08-03","open":7430,"high":8170,"low":6960,"close":7400,"volume":556720,"rsi_14":48.71,"sma_20":7761.5,"sma_60":10745.83,"sma_120":11710.0},{"date":"2026-08-04","open":7780,"high":9620,"low":7540,"close":9020,"volume":3239501,"rsi_14":49.96,"sma_20":7960.0,"sma_60":10592.5,"sma_120":11740.08},{"date":"2026-08-05","open":9790,"high":11630,"low":9450,"close":10990,"volume":3223718,"rsi_14":47.27,"sma_20":8264.5,"sma_60":10475.83,"sma_120":11787.83},{"date":"2026-08-06","open":10990,"high":10990,"low":9210,"close":9210,"volume":1028492,"rsi_14":43.01,"sma_20":8505.25,"sma_60":10284.33,"sma_120":11821.67},{"date":"2026-08-07","open":9530,"high":10480,"low":9120,"close":9150,"volume":1531903,"rsi_14":35.5,"sma_20":8733.0,"sma_60":10107.33,"sma_120":11854.33},{"date":"2026-08-10","open":9500,"high":9770,"low":9210,"close":9300,"volume":639713,"rsi_14":49.34,"sma_20":8899.5,"sma_60":9926.5,"sma_120":11888.17},{"date":"2026-08-11","open":9010,"high":9380,"low":8560,"close":9030,"volume":413468,"rsi_14":48.65,"sma_20":8963.0,"sma_60":9763.0,"sma_120":11919.67},{"date":"2026-08-12","open":9110,"high":9500,"low":8640,"close":9130,"volume":722157,"rsi_14":52.55,"sma_20":8968.0,"sma_60":9642.67,"sma_120":11953.08},{"date":"2026-08-13","open":9300,"high":9530,"low":8910,"close":9020,"volume":414614,"rsi_14":56.96,"sma_20":8832.5,"sma_60":9527.17,"sma_120":11992.83},{"date":"2026-08-14","open":9040,"high":9190,"low":8630,"close":8660,"volume":291900,"rsi_14":56.83,"sma_20":8701.0,"sma_60":9417.83,"sma_120":12031.83},{"date":"2026-08-18","open":8660,"high":9090,"low":8260,"close":8400,"volume":334735,"rsi_14":60.51,"sma_20":8471.5,"sma_60":9308.33,"sma_120":12070.5},{"date":"2026-08-19","open":8290,"high":8290,"low":7730,"close":8000,"volume":164337,"rsi_14":60.44,"sma_20":8400.0,"sma_60":9215.17,"sma_120":12105.25},{"date":"2026-08-20","open":8400,"high":8400,"low":7820,"close":8200,"volume":198074,"rsi_14":56.97,"sma_20":8345.0,"sma_60":9108.83,"sma_120":12135.5},{"date":"2026-08-21","open":8190,"high":8190,"low":7110,"close":7800,"volume":151061,"rsi_14":52.97,"sma_20":8302.5,"sma_60":8989.83,"sma_120":12164.0},{"date":"2026-08-24","open":7800,"high":7820,"low":7420,"close":7500,"volume":108681,"rsi_14":50.63,"sma_20":8287.0,"sma_60":8863.17,"sma_120":12185.5},{"date":"2026-08-25","open":7560,"high":7700,"low":7100,"close":7680,"volume":125919,"rsi_14":39.76,"sma_20":8297.5,"sma_60":8757.83,"sma_120":12207.92},{"date":"2026-08-26","open":7700,"high":7860,"low":7330,"close":7400,"volume":112509,"rsi_14":12.99,"sma_20":8333.5,"sma_60":8666.0,"sma_120":12231.33},{"date":"2026-08-27","open":7500,"high":9620,"low":7430,"close":8800,"volume":2992000,"rsi_14":45.41,"sma_20":8459.0,"sma_60":8614.33,"sma_120":12271.17},{"date":"2026-08-28","open":8600,"high":8760,"low":8090,"close":8210,"volume":468787,"rsi_14":40.6,"sma_20":8512.0,"sma_60":8561.17,"sma_120":12302.33},{"date":"2026-08-31","open":8110,"high":8130,"low":7650,"close":8100,"volume":183580,"rsi_14":37.9,"sma_20":8550.0,"sma_60":8501.0,"sma_120":12331.5},{"date":"2026-09-01","open":7960,"high":7970,"low":7740,"close":7830,"volume":118177,"rsi_14":37.9,"sma_20":8571.5,"sma_60":8447.67,"sma_120":12360.42},{"date":"2026-09-02","open":7700,"high":8080,"low":7520,"close":7830,"volume":171002,"rsi_14":36.63,"sma_20":8512.0,"sma_60":8407.83,"sma_120":12387.42},{"date":"2026-09-03","open":7740,"high":8110,"low":7590,"close":7670,"volume":120596,"rsi_14":36.25,"sma_20":8346.0,"sma_60":8370.17,"sma_120":12407.67},{"date":"2026-09-04","open":7660,"high":7940,"low":7630,"close":7740,"volume":142063,"rsi_14":40.04,"sma_20":8272.5,"sma_60":8333.67,"sma_120":12430.0},{"date":"2026-09-07","open":7970,"high":8250,"low":7730,"close":7790,"volume":136209,"rsi_14":43.08,"sma_20":8204.5,"sma_60":8298.0,"sma_120":12453.5},{"date":"2026-09-08","open":7810,"high":9560,"low":7810,"close":8330,"volume":2227347,"rsi_14":53.63,"sma_20":8156.0,"sma_60":8271.33,"sma_120":12479.83},{"date":"2026-09-09","open":8370,"high":9480,"low":8370,"close":8680,"volume":949570,"rsi_14":55.11,"sma_20":8138.5,"sma_60":8250.5,"sma_120":12509.67},{"date":"2026-09-10","open":8670,"high":8670,"low":8190,"close":8420,"volume":200840,"rsi_14":56.8,"sma_20":8103.0,"sma_60":8225.33,"sma_120":12538.5},{"date":"2026-09-11","open":8200,"high":8840,"low":8080,"close":8220,"volume":221952,"rsi_14":58.07,"sma_20":8063.0,"sma_60":8196.83,"sma_120":12563.83},{"date":"2026-09-14","open":8220,"high":9650,"low":8000,"close":8810,"volume":1561624,"rsi_14":61.6,"sma_20":8070.5,"sma_60":8178.17,"sma_120":12592.5},{"date":"2026-09-15","open":8830,"high":8840,"low":8400,"close":8540,"volume":235361,"rsi_14":61.73,"sma_20":8077.5,"sma_60":8155.0,"sma_120":12620.75},{"date":"2026-09-16","open":8630,"high":10990,"low":8560,"close":10990,"volume":2708100,"rsi_14":68.53,"sma_20":8227.0,"sma_60":8172.67,"sma_120":12656.58},{"date":"2026-09-17","open":11820,"high":11970,"low":10040,"close":10370,"volume":2510185,"rsi_14":68.18,"sma_20":8335.5,"sma_60":8180.0,"sma_120":12670.58},{"date":"2026-09-18","open":10400,"high":11040,"low":10150,"close":10330,"volume":1926386,"rsi_14":68.99,"sma_20":8462.0,"sma_60":8186.67,"sma_120":12687.5},{"date":"2026-09-21","open":10560,"high":10780,"low":9950,"close":10130,"volume":555455,"rsi_14":69.83,"sma_20":8593.5,"sma_60":8190.0,"sma_120":12682.0},{"date":"2026-09-22","open":10190,"high":10190,"low":9700,"close":9990,"volume":323126,"rsi_14":68.18,"sma_20":8709.0,"sma_60":8191.0,"sma_120":12648.42},{"date":"2026-09-23","open":9990,"high":10270,"low":9590,"close":9730,"volume":433311,"rsi_14":67.05,"sma_20":8825.5,"sma_60":8223.67,"sma_120":12628.58},{"date":"2026-09-28","open":9810,"high":10050,"low":9570,"close":9670,"volume":181584,"rsi_14":66.0,"sma_20":8869.0,"sma_60":8282.17,"sma_120":12578.0},{"date":"2026-09-29","open":9710,"high":9710,"low":9150,"close":9600,"volume":190151,"rsi_14":64.96,"sma_20":8938.5,"sma_60":8338.0,"sma_120":12487.58},{"date":"2026-09-30","open":9580,"high":9770,"low":9300,"close":9430,"volume":190450,"rsi_14":59.68,"sma_20":9005.0,"sma_60":8406.83,"sma_120":12395.75},{"date":"2026-10-01","open":9400,"high":9750,"low":9150,"close":9710,"volume":132232,"rsi_14":59.18,"sma_20":9099.0,"sma_60":8477.33,"sma_120":12277.5},{"date":"2026-10-02","open":9840,"high":10080,"low":9510,"close":9690,"volume":464834,"rsi_14":61.82,"sma_20":9192.0,"sma_60":8554.67,"sma_120":12158.25},{"date":"2026-10-06","open":9600,"high":10210,"low":9560,"close":10210,"volume":312872,"rsi_14":67.49,"sma_20":9319.0,"sma_60":8643.17,"sma_120":12042.92},{"date":"2026-10-07","open":9960,"high":10360,"low":9400,"close":9410,"volume":297894,"rsi_14":55.08,"sma_20":9402.5,"sma_60":8726.75,"sma_120":11920.92},{"date":"2026-10-08","open":9400,"high":9430,"low":8850,"close":9050,"volume":151735,"rsi_14":54.26,"sma_20":9465.5,"sma_60":8801.0,"sma_120":11791.75},{"date":"2026-10-12","open":9100,"high":9210,"low":8260,"close":8270,"volume":134597,"rsi_14":18.52,"sma_20":9462.5,"sma_60":8839.33,"sma_120":11652.75},{"date":"2026-10-13","open":8000,"high":8560,"low":7850,"close":8270,"volume":134708,"rsi_14":21.62,"sma_20":9442.0,"sma_60":8847.83,"sma_120":11513.75},{"date":"2026-10-14","open":8270,"high":8340,"low":7850,"close":7900,"volume":89088,"rsi_14":19.85,"sma_20":9416.0,"sma_60":8829.0,"sma_120":11341.67},{"date":"2026-10-15","open":7600,"high":7680,"low":6960,"close":6960,"volume":194310,"rsi_14":16.77,"sma_20":9353.0,"sma_60":8749.5,"sma_120":11233.0},{"date":"2026-10-16","open":7300,"high":7690,"low":7200,"close":7560,"volume":72324,"rsi_14":26.77,"sma_20":9290.5,"sma_60":8687.33,"sma_120":11079.33},{"date":"2026-10-19","open":7130,"high":7840,"low":7130,"close":7770,"volume":66339,"rsi_14":31.08,"sma_20":9252.0,"sma_60":8600.33,"sma_120":10924.08},{"date":"2026-10-20","open":7570,"high":7680,"low":7100,"close":7220,"volume":45586,"rsi_14":28.4,"sma_20":9063.5,"sma_60":8563.5,"sma_120":10781.33},{"date":"2026-10-21","open":7350,"high":7600,"low":7210,"close":7400,"volume":49874,"rsi_14":30.97,"sma_20":8915.0,"sma_60":8531.83,"sma_120":10653.0},{"date":"2026-10-22","open":7400,"high":7470,"low":6910,"close":6970,"volume":72458,"rsi_14":29.64,"sma_20":8747.0,"sma_60":8503.83,"sma_120":10496.92},{"date":"2026-10-23","open":6910,"high":6980,"low":6500,"close":6910,"volume":60333}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-1229.43,"pbr":1.5,"per":null,"roa":-1.63,"roe":-4.12,"grade":"D","comment":"펀더멘탈 데이터 부족","revenue":41781475646.0,"analysis":"ROE -4.1%로 적자 상태입니다. 시가총액 587.24억. 매출 417.81억, 영업이익 -148.79억.","eps_basis":"TTM","debt_ratio":1.5279064957894524,"market_cap":58639559080,"net_income":-11881961119.0,"total_debt":59642057217.0,"ttm_window":"2025Q3~2026Q2","gross_margin":17.8,"total_assets":98677205887.0,"total_equity":39035148670.0,"profit_margin":-28.44,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":-14878761985.0,"operating_margin":-35.61,"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)","부채비율(부채총계/자본총계) 1.5배로 재무 리스크","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":6910.0,"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":26230.0},{"date":"2016-10-25","close":26810.0},{"date":"2016-10-26","close":26520.0},{"date":"2016-10-27","close":27400.0},{"date":"2016-10-28","close":27350.0},{"date":"2016-10-31","close":25940.0},{"date":"2016-11-01","close":26180.0},{"date":"2016-11-02","close":24830.0},{"date":"2016-11-03","close":25360.0},{"date":"2016-11-04","close":25600.0},{"date":"2016-11-07","close":25650.0},{"date":"2016-11-08","close":25650.0},{"date":"2016-11-09","close":23710.0},{"date":"2016-11-10","close":24780.0},{"date":"2016-11-11","close":25210.0},{"date":"2016-11-14","close":25700.0},{"date":"2016-11-15","close":25410.0},{"date":"2016-11-16","close":25510.0},{"date":"2016-11-17","close":25940.0},{"date":"2016-11-18","close":25840.0},{"date":"2016-11-21","close":25020.0},{"date":"2016-11-22","close":24970.0},{"date":"2016-11-23","close":25020.0},{"date":"2016-11-24","close":24340.0},{"date":"2016-11-25","close":24970.0},{"date":"2016-11-28","close":24200.0},{"date":"2016-11-29","close":24240.0},{"date":"2016-11-30","close":24240.0},{"date":"2016-12-01","close":23950.0},{"date":"2016-12-02","close":23760.0},{"date":"2016-12-05","close":23100.0},{"date":"2016-12-06","close":23200.0},{"date":"2016-12-07","close":23150.0},{"date":"2016-12-08","close":23130.0},{"date":"2016-12-09","close":23570.0},{"date":"2016-12-12","close":24290.0},{"date":"2016-12-13","close":24490.0},{"date":"2016-12-14","close":25260.0},{"date":"2016-12-15","close":25600.0},{"date":"2016-12-16","close":25800.0},{"date":"2016-12-19","close":25700.0},{"date":"2016-12-20","close":25460.0},{"date":"2016-12-21","close":25940.0},{"date":"2016-12-22","close":25800.0},{"date":"2016-12-23","close":25940.0},{"date":"2016-12-26","close":25750.0},{"date":"2016-12-27","close":25750.0},{"date":"2016-12-28","close":26090.0},{"date":"2016-12-29","close":26860.0},{"date":"2017-01-02","close":26770.0},{"date":"2017-01-03","close":27300.0},{"date":"2017-01-04","close":27200.0},{"date":"2017-01-05","close":27200.0},{"date":"2017-01-06","close":26430.0},{"date":"2017-01-09","close":26570.0},{"date":"2017-01-10","close":26380.0},{"date":"2017-01-11","close":26570.0},{"date":"2017-01-12","close":25840.0},{"date":"2017-01-13","close":25840.0},{"date":"2017-01-16","close":25210.0},{"date":"2017-01-17","close":24730.0},{"date":"2017-01-18","close":25750.0},{"date":"2017-01-19","close":25310.0},{"date":"2017-01-20","close":24870.0},{"date":"2017-01-23","close":24490.0},{"date":"2017-01-24","close":24730.0},{"date":"2017-01-25","close":24730.0},{"date":"2017-01-26","close":25460.0},{"date":"2017-01-31","close":25460.0},{"date":"2017-02-01","close":26330.0},{"date":"2017-02-02","close":25990.0},{"date":"2017-02-03","close":25890.0},{"date":"2017-02-06","close":25700.0},{"date":"2017-02-07","close":25210.0},{"date":"2017-02-08","close":24730.0},{"date":"2017-02-09","close":24540.0},{"date":"2017-02-10","close":23950.0},{"date":"2017-02-13","close":24340.0},{"date":"2017-02-14","close":24170.0},{"date":"2017-02-15","close":24240.0},{"date":"2017-02-16","close":24240.0},{"date":"2017-02-17","close":24220.0},{"date":"2017-02-20","close":24220.0},{"date":"2017-02-21","close":24220.0},{"date":"2017-02-22","close":24100.0},{"date":"2017-02-23","close":24100.0},{"date":"2017-02-24","close":24100.0},{"date":"2017-02-27","close":23470.0},{"date":"2017-02-28","close":23180.0},{"date":"2017-03-02","close":23030.0},{"date":"2017-03-03","close":23080.0},{"date":"2017-03-06","close":22890.0},{"date":"2017-03-07","close":22790.0},{"date":"2017-03-08","close":22790.0},{"date":"2017-03-09","close":22790.0},{"date":"2017-03-10","close":22180.0},{"date":"2017-03-13","close":22110.0},{"date":"2017-03-14","close":23470.0},{"date":"2017-03-15","close":24780.0},{"date":"2017-03-16","close":24830.0},{"date":"2017-03-17","close":24540.0},{"date":"2017-03-20","close":24240.0},{"date":"2017-03-21","close":24120.0},{"date":"2017-03-22","close":23710.0},{"date":"2017-03-23","close":23660.0},{"date":"2017-03-24","close":23810.0},{"date":"2017-03-27","close":23520.0},{"date":"2017-03-28","close":24020.0},{"date":"2017-03-29","close":23970.0},{"date":"2017-03-30","close":25120.0},{"date":"2017-03-31","close":25600.0},{"date":"2017-04-03","close":26180.0},{"date":"2017-04-04","close":25750.0},{"date":"2017-04-05","close":25120.0},{"date":"2017-04-06","close":26910.0},{"date":"2017-04-07","close":27350.0},{"date":"2017-04-10","close":26810.0},{"date":"2017-04-11","close":27250.0},{"date":"2017-04-12","close":27640.0},{"date":"2017-04-13","close":27540.0},{"date":"2017-04-14","close":26860.0},{"date":"2017-04-17","close":27830.0},{"date":"2017-04-18","close":28370.0},{"date":"2017-04-19","close":28510.0},{"date":"2017-04-20","close":28560.0},{"date":"2017-04-21","close":28610.0},{"date":"2017-04-24","close":28460.0},{"date":"2017-04-25","close":28710.0},{"date":"2017-04-26","close":27400.0},{"date":"2017-04-27","close":27980.0},{"date":"2017-04-28","close":29090.0},{"date":"2017-05-02","close":29240.0},{"date":"2017-05-04","close":30690.0},{"date":"2017-05-08","close":30310.0},{"date":"2017-05-10","close":29530.0},{"date":"2017-05-11","close":29870.0},{"date":"2017-05-12","close":29720.0},{"date":"2017-05-15","close":31280.0},{"date":"2017-05-16","close":31420.0},{"date":"2017-05-17","close":30400.0},{"date":"2017-05-18","close":30890.0},{"date":"2017-05-19","close":30940.0},{"date":"2017-05-22","close":31420.0},{"date":"2017-05-23","close":31230.0},{"date":"2017-05-24","close":30400.0},{"date":"2017-05-25","close":30350.0},{"date":"2017-05-26","close":30740.0},{"date":"2017-05-29","close":31520.0},{"date":"2017-05-30","close":31520.0},{"date":"2017-05-31","close":32680.0},{"date":"2017-06-01","close":32680.0},{"date":"2017-06-02","close":31620.0},{"date":"2017-06-05","close":31320.0},{"date":"2017-06-07","close":32290.0},{"date":"2017-06-08","close":32970.0},{"date":"2017-06-09","close":33360.0},{"date":"2017-06-12","close":33990.0},{"date":"2017-06-13","close":33560.0},{"date":"2017-06-14","close":34090.0},{"date":"2017-06-15","close":33900.0},{"date":"2017-06-16","close":33220.0},{"date":"2017-06-19","close":33220.0},{"date":"2017-06-20","close":32970.0},{"date":"2017-06-21","close":32930.0},{"date":"2017-06-22","close":32970.0},{"date":"2017-06-23","close":33460.0},{"date":"2017-06-26","close":33460.0},{"date":"2017-06-27","close":33560.0},{"date":"2017-06-28","close":33120.0},{"date":"2017-06-29","close":32050.0},{"date":"2017-06-30","close":31470.0},{"date":"2017-07-03","close":31080.0},{"date":"2017-07-04","close":31130.0},{"date":"2017-07-05","close":31570.0},{"date":"2017-07-06","close":31420.0},{"date":"2017-07-07","close":31180.0},{"date":"2017-07-10","close":31130.0},{"date":"2017-07-11","close":31320.0},{"date":"2017-07-12","close":31030.0},{"date":"2017-07-13","close":31570.0},{"date":"2017-07-14","close":33510.0},{"date":"2017-07-17","close":34530.0},{"date":"2017-07-18","close":34570.0},{"date":"2017-07-19","close":35200.0},{"date":"2017-07-20","close":35010.0},{"date":"2017-07-21","close":35250.0},{"date":"2017-07-24","close":35300.0},{"date":"2017-07-25","close":34620.0},{"date":"2017-07-26","close":33170.0},{"date":"2017-07-27","close":33220.0},{"date":"2017-07-28","close":32970.0},{"date":"2017-07-31","close":32780.0},{"date":"2017-08-01","close":31810.0},{"date":"2017-08-02","close":33020.0},{"date":"2017-08-03","close":31960.0},{"date":"2017-08-04","close":31570.0},{"date":"2017-08-07","close":33410.0},{"date":"2017-08-08","close":34870.0},{"date":"2017-08-09","close":35110.0},{"date":"2017-08-10","close":34910.0},{"date":"2017-08-11","close":33940.0},{"date":"2017-08-14","close":34190.0},{"date":"2017-08-16","close":34530.0},{"date":"2017-08-17","close":34280.0},{"date":"2017-08-18","close":34140.0},{"date":"2017-08-21","close":33850.0},{"date":"2017-08-22","close":32390.0},{"date":"2017-08-23","close":32250.0},{"date":"2017-08-24","close":33990.0},{"date":"2017-08-25","close":34910.0},{"date":"2017-08-28","close":37870.0},{"date":"2017-08-29","close":37870.0},{"date":"2017-08-30","close":40250.0},{"date":"2017-08-31","close":39760.0},{"date":"2017-09-01","close":40050.0},{"date":"2017-09-04","close":39810.0},{"date":"2017-09-05","close":38940.0},{"date":"2017-09-06","close":36470.0},{"date":"2017-09-07","close":37530.0},{"date":"2017-09-08","close":36560.0},{"date":"2017-09-11","close":34910.0},{"date":"2017-09-12","close":34870.0},{"date":"2017-09-13","close":32000.0},{"date":"2017-09-14","close":30990.0},{"date":"2017-09-15","close":30350.0},{"date":"2017-09-18","close":29380.0},{"date":"2017-09-19","close":30790.0},{"date":"2017-09-20","close":30350.0},{"date":"2017-09-21","close":28800.0},{"date":"2017-09-22","close":29240.0},{"date":"2017-09-25","close":26910.0},{"date":"2017-09-26","close":25410.0},{"date":"2017-09-27","close":28410.0},{"date":"2017-09-28","close":29090.0},{"date":"2017-09-29","close":30400.0},{"date":"2017-10-10","close":29970.0},{"date":"2017-10-11","close":30450.0},{"date":"2017-10-12","close":30210.0},{"date":"2017-10-13","close":30500.0},{"date":"2017-10-16","close":29580.0},{"date":"2017-10-17","close":29530.0},{"date":"2017-10-18","close":29140.0},{"date":"2017-10-19","close":29870.0},{"date":"2017-10-20","close":29770.0},{"date":"2017-10-23","close":30020.0},{"date":"2017-10-24","close":29680.0},{"date":"2017-10-25","close":29090.0},{"date":"2017-10-26","close":29090.0},{"date":"2017-10-27","close":28800.0},{"date":"2017-10-30","close":31520.0},{"date":"2017-10-31","close":30550.0},{"date":"2017-11-01","close":29530.0},{"date":"2017-11-02","close":29050.0},{"date":"2017-11-03","close":29240.0},{"date":"2017-11-06","close":29090.0},{"date":"2017-11-07","close":29340.0},{"date":"2017-11-08","close":29380.0},{"date":"2017-11-09","close":29090.0},{"date":"2017-11-10","close":29090.0},{"date":"2017-11-13","close":29000.0},{"date":"2017-11-14","close":28080.0},{"date":"2017-11-15","close":28080.0},{"date":"2017-11-16","close":28120.0},{"date":"2017-11-17","close":27930.0},{"date":"2017-11-20","close":27740.0},{"date":"2017-11-21","close":28120.0},{"date":"2017-11-22","close":27540.0},{"date":"2017-11-23","close":28030.0},{"date":"2017-11-24","close":28270.0},{"date":"2017-11-27","close":29970.0},{"date":"2017-11-28","close":29190.0},{"date":"2017-11-29","close":29680.0},{"date":"2017-11-30","close":29140.0},{"date":"2017-12-01","close":28950.0},{"date":"2017-12-04","close":28120.0},{"date":"2017-12-05","close":28320.0},{"date":"2017-12-06","close":29430.0},{"date":"2017-12-07","close":29290.0},{"date":"2017-12-08","close":28560.0},{"date":"2017-12-11","close":27300.0},{"date":"2017-12-12","close":27250.0},{"date":"2017-12-13","close":26670.0},{"date":"2017-12-14","close":28320.0},{"date":"2017-12-15","close":27640.0},{"date":"2017-12-18","close":28750.0},{"date":"2017-12-19","close":28710.0},{"date":"2017-12-20","close":27640.0},{"date":"2017-12-21","close":26860.0},{"date":"2017-12-22","close":27300.0},{"date":"2017-12-26","close":27450.0},{"date":"2017-12-27","close":28200.0},{"date":"2017-12-28","close":29450.0},{"date":"2018-01-02","close":29450.0},{"date":"2018-01-03","close":30500.0},{"date":"2018-01-04","close":29850.0},{"date":"2018-01-05","close":30200.0},{"date":"2018-01-08","close":30700.0},{"date":"2018-01-09","close":30500.0},{"date":"2018-01-10","close":30600.0},{"date":"2018-01-11","close":31750.0},{"date":"2018-01-12","close":31600.0},{"date":"2018-01-15","close":30350.0},{"date":"2018-01-16","close":31300.0},{"date":"2018-01-17","close":31700.0},{"date":"2018-01-18","close":33050.0},{"date":"2018-01-19","close":33100.0},{"date":"2018-01-22","close":31950.0},{"date":"2018-01-23","close":32450.0},{"date":"2018-01-24","close":32550.0},{"date":"2018-01-25","close":32550.0},{"date":"2018-01-26","close":32600.0},{"date":"2018-01-29","close":33500.0},{"date":"2018-01-30","close":34150.0},{"date":"2018-01-31","close":34700.0},{"date":"2018-02-01","close":34400.0},{"date":"2018-02-02","close":34600.0},{"date":"2018-02-05","close":33700.0},{"date":"2018-02-06","close":32450.0},{"date":"2018-02-07","close":31750.0},{"date":"2018-02-08","close":34200.0},{"date":"2018-02-09","close":32700.0},{"date":"2018-02-12","close":32950.0},{"date":"2018-02-13","close":32000.0},{"date":"2018-02-14","close":31950.0},{"date":"2018-02-19","close":32700.0},{"date":"2018-02-20","close":32950.0},{"date":"2018-02-21","close":33000.0},{"date":"2018-02-22","close":32050.0},{"date":"2018-02-23","close":31900.0},{"date":"2018-02-26","close":31850.0},{"date":"2018-02-27","close":31700.0},{"date":"2018-02-28","close":30300.0},{"date":"2018-03-02","close":29600.0},{"date":"2018-03-05","close":28900.0},{"date":"2018-03-06","close":29700.0},{"date":"2018-03-07","close":28850.0},{"date":"2018-03-08","close":29250.0},{"date":"2018-03-09","close":29500.0},{"date":"2018-03-12","close":30150.0},{"date":"2018-03-13","close":30050.0},{"date":"2018-03-14","close":29800.0},{"date":"2018-03-15","close":29800.0},{"date":"2018-03-16","close":29350.0},{"date":"2018-03-19","close":29100.0},{"date":"2018-03-20","close":28850.0},{"date":"2018-03-21","close":28850.0},{"date":"2018-03-22","close":28750.0},{"date":"2018-03-23","close":27500.0},{"date":"2018-03-26","close":27600.0},{"date":"2018-03-27","close":27550.0},{"date":"2018-03-28","close":27000.0},{"date":"2018-03-29","close":26950.0},{"date":"2018-03-30","close":28150.0},{"date":"2018-04-02","close":27550.0},{"date":"2018-04-03","close":27500.0},{"date":"2018-04-04","close":26800.0},{"date":"2018-04-05","close":26400.0},{"date":"2018-04-06","close":29150.0},{"date":"2018-04-09","close":28950.0},{"date":"2018-04-10","close":29150.0},{"date":"2018-04-11","close":30000.0},{"date":"2018-04-12","close":30000.0},{"date":"2018-04-13","close":30800.0},{"date":"2018-04-16","close":30700.0},{"date":"2018-04-17","close":30950.0},{"date":"2018-04-18","close":29900.0},{"date":"2018-04-19","close":29950.0},{"date":"2018-04-20","close":30250.0},{"date":"2018-04-23","close":29800.0},{"date":"2018-04-24","close":29850.0},{"date":"2018-04-25","close":29600.0},{"date":"2018-04-26","close":30200.0},{"date":"2018-04-27","close":30000.0},{"date":"2018-04-30","close":31300.0},{"date":"2018-05-02","close":31350.0},{"date":"2018-05-03","close":32200.0},{"date":"2018-05-04","close":31500.0},{"date":"2018-05-08","close":31900.0},{"date":"2018-05-09","close":31700.0},{"date":"2018-05-10","close":31300.0},{"date":"2018-05-11","close":31300.0},{"date":"2018-05-14","close":31000.0},{"date":"2018-05-15","close":30000.0},{"date":"2018-05-16","close":28800.0},{"date":"2018-05-17","close":28800.0},{"date":"2018-05-18","close":29400.0},{"date":"2018-05-21","close":29350.0},{"date":"2018-05-23","close":29050.0},{"date":"2018-05-24","close":28800.0},{"date":"2018-05-25","close":28300.0},{"date":"2018-05-28","close":28550.0},{"date":"2018-05-29","close":27800.0},{"date":"2018-05-30","close":27350.0},{"date":"2018-05-31","close":27750.0},{"date":"2018-06-01","close":28150.0},{"date":"2018-06-04","close":29700.0},{"date":"2018-06-05","close":29650.0},{"date":"2018-06-07","close":29600.0},{"date":"2018-06-08","close":29600.0},{"date":"2018-06-11","close":28900.0},{"date":"2018-06-12","close":28550.0},{"date":"2018-06-14","close":29200.0},{"date":"2018-06-15","close":28650.0},{"date":"2018-06-18","close":27650.0},{"date":"2018-06-19","close":26500.0},{"date":"2018-06-20","close":28400.0},{"date":"2018-06-21","close":27450.0},{"date":"2018-06-22","close":27100.0},{"date":"2018-06-25","close":27500.0},{"date":"2018-06-26","close":27300.0},{"date":"2018-06-27","close":27050.0},{"date":"2018-06-28","close":27000.0},{"date":"2018-06-29","close":26650.0},{"date":"2018-07-02","close":25600.0},{"date":"2018-07-03","close":26100.0},{"date":"2018-07-04","close":26300.0},{"date":"2018-07-05","close":25400.0},{"date":"2018-07-06","close":25700.0},{"date":"2018-07-09","close":26350.0},{"date":"2018-07-10","close":27300.0},{"date":"2018-07-11","close":27200.0},{"date":"2018-07-12","close":27450.0},{"date":"2018-07-13","close":27900.0},{"date":"2018-07-16","close":27950.0},{"date":"2018-07-17","close":27550.0},{"date":"2018-07-18","close":27750.0},{"date":"2018-07-19","close":28400.0},{"date":"2018-07-20","close":28850.0},{"date":"2018-07-23","close":28500.0},{"date":"2018-07-24","close":28300.0},{"date":"2018-07-25","close":27800.0},{"date":"2018-07-26","close":27800.0},{"date":"2018-07-27","close":28500.0},{"date":"2018-07-30","close":28700.0},{"date":"2018-07-31","close":28950.0},{"date":"2018-08-01","close":29350.0},{"date":"2018-08-02","close":28600.0},{"date":"2018-08-03","close":28700.0},{"date":"2018-08-06","close":29050.0},{"date":"2018-08-07","close":29850.0},{"date":"2018-08-08","close":29500.0},{"date":"2018-08-09","close":30050.0},{"date":"2018-08-10","close":29250.0},{"date":"2018-08-13","close":27700.0},{"date":"2018-08-14","close":27550.0},{"date":"2018-08-16","close":26500.0},{"date":"2018-08-17","close":27000.0},{"date":"2018-08-20","close":27050.0},{"date":"2018-08-21","close":27850.0},{"date":"2018-08-22","close":27850.0},{"date":"2018-08-23","close":27900.0},{"date":"2018-08-24","close":27750.0},{"date":"2018-08-27","close":28150.0},{"date":"2018-08-28","close":28100.0},{"date":"2018-08-29","close":28950.0},{"date":"2018-08-30","close":28450.0},{"date":"2018-08-31","close":28500.0},{"date":"2018-09-03","close":28400.0},{"date":"2018-09-04","close":28500.0},{"date":"2018-09-05","close":27950.0},{"date":"2018-09-06","close":27350.0},{"date":"2018-09-07","close":26950.0},{"date":"2018-09-10","close":27000.0},{"date":"2018-09-11","close":27250.0},{"date":"2018-09-12","close":27200.0},{"date":"2018-09-13","close":27050.0},{"date":"2018-09-14","close":27400.0},{"date":"2018-09-17","close":27300.0},{"date":"2018-09-18","close":27250.0},{"date":"2018-09-19","close":26850.0},{"date":"2018-09-20","close":26900.0},{"date":"2018-09-21","close":26950.0},{"date":"2018-09-27","close":27100.0},{"date":"2018-09-28","close":26850.0},{"date":"2018-10-01","close":26400.0},{"date":"2018-10-02","close":25600.0},{"date":"2018-10-04","close":24700.0},{"date":"2018-10-05","close":24100.0},{"date":"2018-10-08","close":24000.0},{"date":"2018-10-10","close":25000.0},{"date":"2018-10-11","close":23700.0},{"date":"2018-10-12","close":25300.0},{"date":"2018-10-15","close":25400.0},{"date":"2018-10-16","close":25500.0},{"date":"2018-10-17","close":25800.0},{"date":"2018-10-18","close":26050.0},{"date":"2018-10-19","close":25900.0},{"date":"2018-10-22","close":25850.0},{"date":"2018-10-23","close":25000.0},{"date":"2018-10-24","close":24750.0},{"date":"2018-10-25","close":23650.0},{"date":"2018-10-26","close":23600.0},{"date":"2018-10-29","close":21800.0},{"date":"2018-10-30","close":22300.0},{"date":"2018-10-31","close":22350.0},{"date":"2018-11-01","close":23300.0},{"date":"2018-11-02","close":23650.0},{"date":"2018-11-05","close":23200.0},{"date":"2018-11-06","close":23200.0},{"date":"2018-11-07","close":22400.0},{"date":"2018-11-08","close":23050.0},{"date":"2018-11-09","close":23400.0},{"date":"2018-11-12","close":23300.0},{"date":"2018-11-13","close":22950.0},{"date":"2018-11-14","close":22700.0},{"date":"2018-11-15","close":22750.0},{"date":"2018-11-16","close":22750.0},{"date":"2018-11-19","close":23650.0},{"date":"2018-11-20","close":23800.0},{"date":"2018-11-21","close":24150.0},{"date":"2018-11-22","close":23350.0},{"date":"2018-11-23","close":22600.0},{"date":"2018-11-26","close":22500.0},{"date":"2018-11-27","close":22400.0},{"date":"2018-11-28","close":23700.0},{"date":"2018-11-29","close":23400.0},{"date":"2018-11-30","close":23300.0},{"date":"2018-12-03","close":23450.0},{"date":"2018-12-04","close":23600.0},{"date":"2018-12-05","close":23000.0},{"date":"2018-12-06","close":21300.0},{"date":"2018-12-07","close":21300.0},{"date":"2018-12-10","close":20300.0},{"date":"2018-12-11","close":19200.0},{"date":"2018-12-12","close":20100.0},{"date":"2018-12-13","close":20550.0},{"date":"2018-12-14","close":20100.0},{"date":"2018-12-17","close":19500.0},{"date":"2018-12-18","close":19400.0},{"date":"2018-12-19","close":19450.0},{"date":"2018-12-20","close":19450.0},{"date":"2018-12-21","close":19750.0},{"date":"2018-12-24","close":19600.0},{"date":"2018-12-26","close":18950.0},{"date":"2018-12-27","close":18750.0},{"date":"2018-12-28","close":18100.0},{"date":"2019-01-02","close":18200.0},{"date":"2019-01-03","close":17300.0},{"date":"2019-01-04","close":16100.0},{"date":"2019-01-07","close":18000.0},{"date":"2019-01-08","close":18600.0},{"date":"2019-01-09","close":18750.0},{"date":"2019-01-10","close":19050.0},{"date":"2019-01-11","close":18700.0},{"date":"2019-01-14","close":17950.0},{"date":"2019-01-15","close":18300.0},{"date":"2019-01-16","close":19150.0},{"date":"2019-01-17","close":18850.0},{"date":"2019-01-18","close":18950.0},{"date":"2019-01-21","close":19200.0},{"date":"2019-01-22","close":19700.0},{"date":"2019-01-23","close":20050.0},{"date":"2019-01-24","close":19950.0},{"date":"2019-01-25","close":19900.0},{"date":"2019-01-28","close":19700.0},{"date":"2019-01-29","close":19350.0},{"date":"2019-01-30","close":20350.0},{"date":"2019-01-31","close":20050.0},{"date":"2019-02-01","close":20300.0},{"date":"2019-02-07","close":21000.0},{"date":"2019-02-08","close":20650.0},{"date":"2019-02-11","close":20350.0},{"date":"2019-02-12","close":20550.0},{"date":"2019-02-13","close":21250.0},{"date":"2019-02-14","close":22000.0},{"date":"2019-02-15","close":21000.0},{"date":"2019-02-18","close":20750.0},{"date":"2019-02-19","close":20900.0},{"date":"2019-02-20","close":20650.0},{"date":"2019-02-21","close":21050.0},{"date":"2019-02-22","close":20700.0},{"date":"2019-02-25","close":21350.0},{"date":"2019-02-26","close":21050.0},{"date":"2019-02-27","close":21100.0},{"date":"2019-02-28","close":20100.0},{"date":"2019-03-04","close":20600.0},{"date":"2019-03-05","close":20600.0},{"date":"2019-03-06","close":20450.0},{"date":"2019-03-07","close":20250.0},{"date":"2019-03-08","close":20300.0},{"date":"2019-03-11","close":20050.0},{"date":"2019-03-12","close":19950.0},{"date":"2019-03-13","close":19950.0},{"date":"2019-03-14","close":20450.0},{"date":"2019-03-15","close":21000.0},{"date":"2019-03-18","close":20950.0},{"date":"2019-03-19","close":21100.0},{"date":"2019-03-20","close":21100.0},{"date":"2019-03-21","close":20350.0},{"date":"2019-03-22","close":20700.0},{"date":"2019-03-25","close":19950.0},{"date":"2019-03-26","close":19950.0},{"date":"2019-03-27","close":20450.0},{"date":"2019-03-28","close":20000.0},{"date":"2019-03-29","close":19700.0},{"date":"2019-04-01","close":19900.0},{"date":"2019-04-02","close":20150.0},{"date":"2019-04-03","close":20400.0},{"date":"2019-04-04","close":20650.0},{"date":"2019-04-05","close":20500.0},{"date":"2019-04-08","close":21100.0},{"date":"2019-04-09","close":26800.0},{"date":"2019-04-10","close":25900.0},{"date":"2019-04-11","close":26200.0},{"date":"2019-04-12","close":25950.0},{"date":"2019-04-15","close":25000.0},{"date":"2019-04-16","close":26200.0},{"date":"2019-04-17","close":25700.0},{"date":"2019-04-18","close":23850.0},{"date":"2019-04-19","close":23200.0},{"date":"2019-04-22","close":24150.0},{"date":"2019-04-23","close":23350.0},{"date":"2019-04-24","close":23700.0},{"date":"2019-04-25","close":24400.0},{"date":"2019-04-26","close":23250.0},{"date":"2019-04-29","close":23900.0},{"date":"2019-04-30","close":24400.0},{"date":"2019-05-02","close":25750.0},{"date":"2019-05-03","close":25200.0},{"date":"2019-05-07","close":25100.0},{"date":"2019-05-08","close":26100.0},{"date":"2019-05-09","close":24200.0},{"date":"2019-05-10","close":24100.0},{"date":"2019-05-13","close":23400.0},{"date":"2019-05-14","close":23200.0},{"date":"2019-05-15","close":24450.0},{"date":"2019-05-16","close":23300.0},{"date":"2019-05-17","close":23100.0},{"date":"2019-05-20","close":21850.0},{"date":"2019-05-21","close":22000.0},{"date":"2019-05-22","close":22150.0},{"date":"2019-05-23","close":22200.0},{"date":"2019-05-24","close":22650.0},{"date":"2019-05-27","close":23200.0},{"date":"2019-05-28","close":23350.0},{"date":"2019-05-29","close":22300.0},{"date":"2019-05-30","close":21350.0},{"date":"2019-05-31","close":21300.0},{"date":"2019-06-03","close":20700.0},{"date":"2019-06-04","close":20750.0},{"date":"2019-06-05","close":21000.0},{"date":"2019-06-07","close":21650.0},{"date":"2019-06-10","close":22100.0},{"date":"2019-06-11","close":22300.0},{"date":"2019-06-12","close":21900.0},{"date":"2019-06-13","close":21950.0},{"date":"2019-06-14","close":22450.0},{"date":"2019-06-17","close":21850.0},{"date":"2019-06-18","close":22350.0},{"date":"2019-06-19","close":21800.0},{"date":"2019-06-20","close":22200.0},{"date":"2019-06-21","close":22950.0},{"date":"2019-06-24","close":23100.0},{"date":"2019-06-25","close":22150.0},{"date":"2019-06-26","close":21800.0},{"date":"2019-06-27","close":21000.0},{"date":"2019-06-28","close":20300.0},{"date":"2019-07-01","close":20000.0},{"date":"2019-07-02","close":19050.0},{"date":"2019-07-03","close":18400.0},{"date":"2019-07-04","close":18000.0},{"date":"2019-07-05","close":18400.0},{"date":"2019-07-08","close":17000.0},{"date":"2019-07-09","close":17200.0},{"date":"2019-07-10","close":17400.0},{"date":"2019-07-11","close":17450.0},{"date":"2019-07-12","close":17800.0},{"date":"2019-07-15","close":17250.0},{"date":"2019-07-16","close":17000.0},{"date":"2019-07-17","close":16300.0},{"date":"2019-07-18","close":16900.0},{"date":"2019-07-19","close":17100.0},{"date":"2019-07-22","close":17350.0},{"date":"2019-07-23","close":17150.0},{"date":"2019-07-24","close":17200.0},{"date":"2019-07-25","close":16500.0},{"date":"2019-07-26","close":16500.0},{"date":"2019-07-29","close":14800.0},{"date":"2019-07-30","close":15300.0},{"date":"2019-07-31","close":15400.0},{"date":"2019-08-01","close":15350.0},{"date":"2019-08-02","close":15400.0},{"date":"2019-08-05","close":13600.0},{"date":"2019-08-06","close":12800.0},{"date":"2019-08-07","close":13400.0},{"date":"2019-08-08","close":14350.0},{"date":"2019-08-09","close":14250.0},{"date":"2019-08-12","close":14600.0},{"date":"2019-08-13","close":14400.0},{"date":"2019-08-14","close":14550.0},{"date":"2019-08-16","close":14250.0},{"date":"2019-08-19","close":14400.0},{"date":"2019-08-20","close":14950.0},{"date":"2019-08-21","close":15200.0},{"date":"2019-08-22","close":15050.0},{"date":"2019-08-23","close":14600.0},{"date":"2019-08-26","close":13950.0},{"date":"2019-08-27","close":13900.0},{"date":"2019-08-28","close":14150.0},{"date":"2019-08-29","close":13700.0},{"date":"2019-08-30","close":14200.0},{"date":"2019-09-02","close":14650.0},{"date":"2019-09-03","close":15100.0},{"date":"2019-09-04","close":15650.0},{"date":"2019-09-05","close":15550.0},{"date":"2019-09-06","close":15800.0},{"date":"2019-09-09","close":15200.0},{"date":"2019-09-10","close":15550.0},{"date":"2019-09-11","close":16100.0},{"date":"2019-09-16","close":15850.0},{"date":"2019-09-17","close":15800.0},{"date":"2019-09-18","close":15950.0},{"date":"2019-09-19","close":16500.0},{"date":"2019-09-20","close":16500.0},{"date":"2019-09-23","close":16100.0},{"date":"2019-09-24","close":16050.0},{"date":"2019-09-25","close":15500.0},{"date":"2019-09-26","close":15400.0},{"date":"2019-09-27","close":15450.0},{"date":"2019-09-30","close":14950.0},{"date":"2019-10-01","close":17200.0},{"date":"2019-10-02","close":17500.0},{"date":"2019-10-04","close":16700.0},{"date":"2019-10-07","close":16600.0},{"date":"2019-10-08","close":17300.0},{"date":"2019-10-10","close":16900.0},{"date":"2019-10-11","close":16700.0},{"date":"2019-10-14","close":17000.0},{"date":"2019-10-15","close":17000.0},{"date":"2019-10-16","close":17350.0},{"date":"2019-10-17","close":17350.0},{"date":"2019-10-18","close":16900.0},{"date":"2019-10-21","close":16150.0},{"date":"2019-10-22","close":16300.0},{"date":"2019-10-23","close":16550.0},{"date":"2019-10-24","close":16150.0},{"date":"2019-10-25","close":15800.0},{"date":"2019-10-28","close":16350.0},{"date":"2019-10-29","close":16300.0},{"date":"2019-10-30","close":15850.0},{"date":"2019-10-31","close":15900.0},{"date":"2019-11-01","close":15950.0},{"date":"2019-11-04","close":16500.0},{"date":"2019-11-05","close":16250.0},{"date":"2019-11-06","close":16600.0},{"date":"2019-11-07","close":16550.0},{"date":"2019-11-08","close":16750.0},{"date":"2019-11-11","close":16550.0},{"date":"2019-11-12","close":16550.0},{"date":"2019-11-13","close":16600.0},{"date":"2019-11-14","close":16650.0},{"date":"2019-11-15","close":16350.0},{"date":"2019-11-18","close":16750.0},{"date":"2019-11-19","close":16450.0},{"date":"2019-11-20","close":15600.0},{"date":"2019-11-21","close":14900.0},{"date":"2019-11-22","close":14550.0},{"date":"2019-11-25","close":14900.0},{"date":"2019-11-26","close":15000.0},{"date":"2019-11-27","close":14600.0},{"date":"2019-11-28","close":14350.0},{"date":"2019-11-29","close":14000.0},{"date":"2019-12-02","close":14300.0},{"date":"2019-12-03","close":14250.0},{"date":"2019-12-04","close":13850.0},{"date":"2019-12-05","close":13300.0},{"date":"2019-12-06","close":13600.0},{"date":"2019-12-09","close":13550.0},{"date":"2019-12-10","close":14200.0},{"date":"2019-12-11","close":14500.0},{"date":"2019-12-12","close":14550.0},{"date":"2019-12-13","close":15000.0},{"date":"2019-12-16","close":15200.0},{"date":"2019-12-17","close":15000.0},{"date":"2019-12-18","close":15100.0},{"date":"2019-12-19","close":14850.0},{"date":"2019-12-20","close":14700.0},{"date":"2019-12-23","close":14500.0},{"date":"2019-12-24","close":14050.0},{"date":"2019-12-26","close":14250.0},{"date":"2019-12-27","close":14700.0},{"date":"2019-12-30","close":14850.0},{"date":"2020-01-02","close":15450.0},{"date":"2020-01-03","close":15600.0},{"date":"2020-01-06","close":15100.0},{"date":"2020-01-07","close":15300.0},{"date":"2020-01-08","close":14350.0},{"date":"2020-01-09","close":14950.0},{"date":"2020-01-10","close":15950.0},{"date":"2020-01-13","close":15700.0},{"date":"2020-01-14","close":17300.0},{"date":"2020-01-15","close":17000.0},{"date":"2020-01-16","close":16650.0},{"date":"2020-01-17","close":16750.0},{"date":"2020-01-20","close":16100.0},{"date":"2020-01-21","close":15950.0},{"date":"2020-01-22","close":16550.0},{"date":"2020-01-23","close":16900.0},{"date":"2020-01-28","close":16050.0},{"date":"2020-01-29","close":16400.0},{"date":"2020-01-30","close":16000.0},{"date":"2020-01-31","close":14950.0},{"date":"2020-02-03","close":15050.0},{"date":"2020-02-04","close":15350.0},{"date":"2020-02-05","close":14950.0},{"date":"2020-02-06","close":15100.0},{"date":"2020-02-07","close":15050.0},{"date":"2020-02-10","close":15050.0},{"date":"2020-02-11","close":15200.0},{"date":"2020-02-12","close":15850.0},{"date":"2020-02-13","close":15500.0},{"date":"2020-02-14","close":15700.0},{"date":"2020-02-17","close":15000.0},{"date":"2020-02-18","close":14650.0},{"date":"2020-02-19","close":14250.0},{"date":"2020-02-20","close":13950.0},{"date":"2020-02-21","close":13600.0},{"date":"2020-02-24","close":12750.0},{"date":"2020-02-25","close":13300.0},{"date":"2020-02-26","close":13000.0},{"date":"2020-02-27","close":12500.0},{"date":"2020-02-28","close":11150.0},{"date":"2020-03-02","close":11650.0},{"date":"2020-03-03","close":11900.0},{"date":"2020-03-04","close":12300.0},{"date":"2020-03-05","close":12600.0},{"date":"2020-03-06","close":12200.0},{"date":"2020-03-09","close":11350.0},{"date":"2020-03-10","close":11400.0},{"date":"2020-03-11","close":10750.0},{"date":"2020-03-12","close":9900.0},{"date":"2020-03-13","close":8810.0},{"date":"2020-03-16","close":8280.0},{"date":"2020-03-17","close":7800.0},{"date":"2020-03-18","close":7790.0},{"date":"2020-03-19","close":6510.0},{"date":"2020-03-20","close":6620.0},{"date":"2020-03-23","close":6060.0},{"date":"2020-03-24","close":6530.0},{"date":"2020-03-25","close":7480.0},{"date":"2020-03-26","close":7950.0},{"date":"2020-03-27","close":7800.0},{"date":"2020-03-30","close":7590.0},{"date":"2020-03-31","close":8000.0},{"date":"2020-04-01","close":8300.0},{"date":"2020-04-02","close":8550.0},{"date":"2020-04-03","close":8800.0},{"date":"2020-04-06","close":8990.0},{"date":"2020-04-07","close":9170.0},{"date":"2020-04-08","close":9470.0},{"date":"2020-04-09","close":10500.0},{"date":"2020-04-10","close":10200.0},{"date":"2020-04-13","close":9890.0},{"date":"2020-04-14","close":10150.0},{"date":"2020-04-16","close":11200.0},{"date":"2020-04-17","close":11250.0},{"date":"2020-04-20","close":11050.0},{"date":"2020-04-21","close":10700.0},{"date":"2020-04-22","close":10700.0},{"date":"2020-04-23","close":11100.0},{"date":"2020-04-24","close":10850.0},{"date":"2020-04-27","close":10950.0},{"date":"2020-04-28","close":10900.0},{"date":"2020-04-29","close":11200.0},{"date":"2020-05-04","close":10900.0},{"date":"2020-05-06","close":10900.0},{"date":"2020-05-07","close":11100.0},{"date":"2020-05-08","close":11200.0},{"date":"2020-05-11","close":11000.0},{"date":"2020-05-12","close":10700.0},{"date":"2020-05-13","close":11050.0},{"date":"2020-05-14","close":10700.0},{"date":"2020-05-15","close":10600.0},{"date":"2020-05-18","close":10400.0},{"date":"2020-05-19","close":10650.0},{"date":"2020-05-20","close":11100.0},{"date":"2020-05-21","close":11850.0},{"date":"2020-05-22","close":11300.0},{"date":"2020-05-25","close":11400.0},{"date":"2020-05-26","close":11500.0},{"date":"2020-05-27","close":11350.0},{"date":"2020-05-28","close":11100.0},{"date":"2020-05-29","close":10900.0},{"date":"2020-06-01","close":11250.0},{"date":"2020-06-02","close":11500.0},{"date":"2020-06-03","close":11600.0},{"date":"2020-06-04","close":11850.0},{"date":"2020-06-05","close":12150.0},{"date":"2020-06-08","close":12100.0},{"date":"2020-06-09","close":11900.0},{"date":"2020-06-10","close":12200.0},{"date":"2020-06-11","close":13250.0},{"date":"2020-06-12","close":12700.0},{"date":"2020-06-15","close":11000.0},{"date":"2020-06-16","close":11500.0},{"date":"2020-06-17","close":12200.0},{"date":"2020-06-18","close":11900.0},{"date":"2020-06-19","close":11800.0},{"date":"2020-06-22","close":11800.0},{"date":"2020-06-23","close":11600.0},{"date":"2020-06-24","close":11650.0},{"date":"2020-06-25","close":11400.0},{"date":"2020-06-26","close":11650.0},{"date":"2020-06-29","close":11350.0},{"date":"2020-06-30","close":11400.0},{"date":"2020-07-01","close":11400.0},{"date":"2020-07-02","close":11400.0},{"date":"2020-07-03","close":11350.0},{"date":"2020-07-06","close":11300.0},{"date":"2020-07-07","close":11200.0},{"date":"2020-07-08","close":11150.0},{"date":"2020-07-09","close":11550.0},{"date":"2020-07-10","close":11350.0},{"date":"2020-07-13","close":11150.0},{"date":"2020-07-14","close":11100.0},{"date":"2020-07-15","close":11300.0},{"date":"2020-07-16","close":11400.0},{"date":"2020-07-17","close":11450.0},{"date":"2020-07-20","close":11550.0},{"date":"2020-07-21","close":11800.0},{"date":"2020-07-22","close":11600.0},{"date":"2020-07-23","close":11200.0},{"date":"2020-07-24","close":11000.0},{"date":"2020-07-27","close":11100.0},{"date":"2020-07-28","close":11150.0},{"date":"2020-07-29","close":11150.0},{"date":"2020-07-30","close":11050.0},{"date":"2020-07-31","close":10850.0},{"date":"2020-08-03","close":10750.0},{"date":"2020-08-04","close":10550.0},{"date":"2020-08-05","close":10300.0},{"date":"2020-08-06","close":10150.0},{"date":"2020-08-07","close":10850.0},{"date":"2020-08-10","close":10350.0},{"date":"2020-08-11","close":10600.0},{"date":"2020-08-12","close":10400.0},{"date":"2020-08-13","close":10500.0},{"date":"2020-08-14","close":10250.0},{"date":"2020-08-18","close":9760.0},{"date":"2020-08-19","close":9950.0},{"date":"2020-08-20","close":9550.0},{"date":"2020-08-21","close":9570.0},{"date":"2020-08-24","close":9640.0},{"date":"2020-08-25","close":9870.0},{"date":"2020-08-26","close":10150.0},{"date":"2020-08-27","close":10100.0},{"date":"2020-08-28","close":9980.0},{"date":"2020-08-31","close":10050.0},{"date":"2020-09-01","close":10100.0},{"date":"2020-09-02","close":13100.0},{"date":"2020-09-03","close":12900.0},{"date":"2020-09-04","close":13750.0},{"date":"2020-09-07","close":16750.0},{"date":"2020-09-08","close":16300.0},{"date":"2020-09-09","close":17000.0},{"date":"2020-09-10","close":16700.0},{"date":"2020-09-11","close":17650.0},{"date":"2020-09-14","close":17050.0},{"date":"2020-09-15","close":17250.0},{"date":"2020-09-16","close":19800.0},{"date":"2020-09-17","close":19600.0},{"date":"2020-09-18","close":20000.0},{"date":"2020-09-21","close":19100.0},{"date":"2020-09-22","close":17550.0},{"date":"2020-09-23","close":17700.0},{"date":"2020-09-24","close":16600.0},{"date":"2020-09-25","close":18500.0},{"date":"2020-09-28","close":19200.0},{"date":"2020-09-29","close":19500.0},{"date":"2020-10-05","close":20000.0},{"date":"2020-10-06","close":20700.0},{"date":"2020-10-07","close":20100.0},{"date":"2020-10-08","close":19500.0},{"date":"2020-10-12","close":19650.0},{"date":"2020-10-13","close":20150.0},{"date":"2020-10-14","close":19800.0},{"date":"2020-10-15","close":19550.0},{"date":"2020-10-16","close":19100.0},{"date":"2020-10-19","close":18800.0},{"date":"2020-10-20","close":18650.0},{"date":"2020-10-21","close":18500.0},{"date":"2020-10-22","close":17750.0},{"date":"2020-10-23","close":17800.0},{"date":"2020-10-26","close":16700.0},{"date":"2020-10-27","close":17000.0},{"date":"2020-10-28","close":18400.0},{"date":"2020-10-29","close":18250.0},{"date":"2020-10-30","close":17600.0},{"date":"2020-11-02","close":17700.0},{"date":"2020-11-03","close":18800.0},{"date":"2020-11-04","close":20750.0},{"date":"2020-11-05","close":19900.0},{"date":"2020-11-06","close":20400.0},{"date":"2020-11-09","close":20600.0},{"date":"2020-11-10","close":20300.0},{"date":"2020-11-11","close":20450.0},{"date":"2020-11-12","close":20000.0},{"date":"2020-11-13","close":19500.0},{"date":"2020-11-16","close":19550.0},{"date":"2020-11-17","close":19350.0},{"date":"2020-11-18","close":19550.0},{"date":"2020-11-19","close":18800.0},{"date":"2020-11-20","close":19550.0},{"date":"2020-11-23","close":19450.0},{"date":"2020-11-24","close":20600.0},{"date":"2020-11-25","close":20250.0},{"date":"2020-11-26","close":23000.0},{"date":"2020-11-27","close":22050.0},{"date":"2020-11-30","close":22100.0},{"date":"2020-12-01","close":21650.0},{"date":"2020-12-02","close":22350.0},{"date":"2020-12-03","close":21900.0},{"date":"2020-12-04","close":21200.0},{"date":"2020-12-07","close":23000.0},{"date":"2020-12-08","close":22200.0},{"date":"2020-12-09","close":22250.0},{"date":"2020-12-10","close":22850.0},{"date":"2020-12-11","close":23100.0},{"date":"2020-12-14","close":23000.0},{"date":"2020-12-15","close":24200.0},{"date":"2020-12-16","close":26150.0},{"date":"2020-12-17","close":27400.0},{"date":"2020-12-18","close":27200.0},{"date":"2020-12-21","close":26400.0},{"date":"2020-12-22","close":25800.0},{"date":"2020-12-23","close":26400.0},{"date":"2020-12-24","close":26100.0},{"date":"2020-12-28","close":26150.0},{"date":"2020-12-29","close":28600.0},{"date":"2020-12-30","close":30000.0},{"date":"2021-01-04","close":30500.0},{"date":"2021-01-05","close":30700.0},{"date":"2021-01-06","close":29350.0},{"date":"2021-01-07","close":29100.0},{"date":"2021-01-08","close":28800.0},{"date":"2021-01-11","close":28250.0},{"date":"2021-01-12","close":28550.0},{"date":"2021-01-13","close":28600.0},{"date":"2021-01-14","close":28200.0},{"date":"2021-01-15","close":29450.0},{"date":"2021-01-18","close":28300.0},{"date":"2021-01-19","close":28350.0},{"date":"2021-01-20","close":28200.0},{"date":"2021-01-21","close":28250.0},{"date":"2021-01-22","close":27550.0},{"date":"2021-01-25","close":27600.0},{"date":"2021-01-26","close":26950.0},{"date":"2021-01-27","close":26400.0},{"date":"2021-01-28","close":25600.0},{"date":"2021-01-29","close":24000.0},{"date":"2021-02-01","close":25000.0},{"date":"2021-02-02","close":24500.0},{"date":"2021-02-03","close":24100.0},{"date":"2021-02-04","close":23450.0},{"date":"2021-02-05","close":22850.0},{"date":"2021-02-08","close":22300.0},{"date":"2021-02-09","close":22450.0},{"date":"2021-02-10","close":22800.0},{"date":"2021-02-15","close":22800.0},{"date":"2021-02-16","close":22850.0},{"date":"2021-02-17","close":22250.0},{"date":"2021-02-18","close":22950.0},{"date":"2021-02-19","close":24700.0},{"date":"2021-02-22","close":25700.0},{"date":"2021-02-23","close":24350.0},{"date":"2021-02-24","close":22450.0},{"date":"2021-02-25","close":22400.0},{"date":"2021-02-26","close":20950.0},{"date":"2021-03-02","close":19700.0},{"date":"2021-03-03","close":19700.0},{"date":"2021-03-04","close":18250.0},{"date":"2021-03-05","close":18000.0},{"date":"2021-03-08","close":16250.0},{"date":"2021-03-09","close":15800.0},{"date":"2021-03-10","close":15500.0},{"date":"2021-03-11","close":16350.0},{"date":"2021-03-12","close":17000.0},{"date":"2021-03-15","close":17000.0},{"date":"2021-03-16","close":18900.0},{"date":"2021-03-17","close":18500.0},{"date":"2021-03-18","close":18350.0},{"date":"2021-03-19","close":19500.0},{"date":"2021-03-22","close":19700.0},{"date":"2021-03-23","close":19750.0},{"date":"2021-03-24","close":19550.0},{"date":"2021-03-25","close":19100.0},{"date":"2021-03-26","close":19400.0},{"date":"2021-03-29","close":20550.0},{"date":"2021-03-30","close":20150.0},{"date":"2021-03-31","close":20250.0},{"date":"2021-04-01","close":20250.0},{"date":"2021-04-02","close":20250.0},{"date":"2021-04-05","close":20050.0},{"date":"2021-04-06","close":19600.0},{"date":"2021-04-07","close":19450.0},{"date":"2021-04-08","close":19000.0},{"date":"2021-04-09","close":19450.0},{"date":"2021-04-12","close":19250.0},{"date":"2021-04-13","close":19200.0},{"date":"2021-04-14","close":19000.0},{"date":"2021-04-15","close":19000.0},{"date":"2021-04-16","close":19000.0},{"date":"2021-04-19","close":19450.0},{"date":"2021-04-20","close":19100.0},{"date":"2021-04-21","close":19300.0},{"date":"2021-04-22","close":19250.0},{"date":"2021-04-23","close":18950.0},{"date":"2021-04-26","close":19000.0},{"date":"2021-04-27","close":18850.0},{"date":"2021-04-28","close":17950.0},{"date":"2021-04-29","close":18200.0},{"date":"2021-04-30","close":17950.0},{"date":"2021-05-03","close":17750.0},{"date":"2021-05-04","close":17400.0},{"date":"2021-05-06","close":18200.0},{"date":"2021-05-07","close":18350.0},{"date":"2021-05-10","close":18400.0},{"date":"2021-05-11","close":18400.0},{"date":"2021-05-12","close":18450.0},{"date":"2021-05-13","close":17900.0},{"date":"2021-05-14","close":19550.0},{"date":"2021-05-17","close":19950.0},{"date":"2021-05-18","close":19000.0},{"date":"2021-05-20","close":19450.0},{"date":"2021-05-21","close":19800.0},{"date":"2021-05-24","close":19200.0},{"date":"2021-05-25","close":19700.0},{"date":"2021-05-26","close":19250.0},{"date":"2021-05-27","close":19950.0},{"date":"2021-05-28","close":21600.0},{"date":"2021-05-31","close":22250.0},{"date":"2021-06-01","close":24150.0},{"date":"2021-06-02","close":24800.0},{"date":"2021-06-03","close":23900.0},{"date":"2021-06-04","close":26050.0},{"date":"2021-06-07","close":24050.0},{"date":"2021-06-08","close":24100.0},{"date":"2021-06-09","close":23200.0},{"date":"2021-06-10","close":24050.0},{"date":"2021-06-11","close":25100.0},{"date":"2021-06-14","close":24450.0},{"date":"2021-06-15","close":25450.0},{"date":"2021-06-16","close":25000.0},{"date":"2021-06-17","close":25450.0},{"date":"2021-06-18","close":25950.0},{"date":"2021-06-21","close":25150.0},{"date":"2021-06-22","close":25050.0},{"date":"2021-06-23","close":24550.0},{"date":"2021-06-24","close":23700.0},{"date":"2021-06-25","close":23750.0},{"date":"2021-06-28","close":25850.0},{"date":"2021-06-29","close":25500.0},{"date":"2021-06-30","close":25800.0},{"date":"2021-07-01","close":25700.0},{"date":"2021-07-02","close":25800.0},{"date":"2021-07-05","close":26550.0},{"date":"2021-07-06","close":26750.0},{"date":"2021-07-07","close":25750.0},{"date":"2021-07-08","close":24900.0},{"date":"2021-07-09","close":24900.0},{"date":"2021-07-12","close":24800.0},{"date":"2021-07-13","close":25750.0},{"date":"2021-07-14","close":23950.0},{"date":"2021-07-15","close":23900.0},{"date":"2021-07-16","close":23050.0},{"date":"2021-07-19","close":22850.0},{"date":"2021-07-20","close":22650.0},{"date":"2021-07-21","close":21700.0},{"date":"2021-07-22","close":23650.0},{"date":"2021-07-23","close":23750.0},{"date":"2021-07-26","close":23250.0},{"date":"2021-07-27","close":24350.0},{"date":"2021-07-28","close":23700.0},{"date":"2021-07-29","close":23500.0},{"date":"2021-07-30","close":23500.0},{"date":"2021-08-02","close":23600.0},{"date":"2021-08-03","close":23250.0},{"date":"2021-08-04","close":23100.0},{"date":"2021-08-05","close":23050.0},{"date":"2021-08-06","close":23000.0},{"date":"2021-08-09","close":22600.0},{"date":"2021-08-10","close":22550.0},{"date":"2021-08-11","close":22250.0},{"date":"2021-08-12","close":22350.0},{"date":"2021-08-13","close":21700.0},{"date":"2021-08-17","close":22100.0},{"date":"2021-08-18","close":23500.0},{"date":"2021-08-19","close":21800.0},{"date":"2021-08-20","close":21050.0},{"date":"2021-08-23","close":22800.0},{"date":"2021-08-24","close":22900.0},{"date":"2021-08-25","close":22800.0},{"date":"2021-08-26","close":22850.0},{"date":"2021-08-27","close":22300.0},{"date":"2021-08-30","close":23150.0},{"date":"2021-08-31","close":23000.0},{"date":"2021-09-01","close":23200.0},{"date":"2021-09-02","close":22950.0},{"date":"2021-09-03","close":23350.0},{"date":"2021-09-06","close":24500.0},{"date":"2021-09-07","close":25300.0},{"date":"2021-09-08","close":25100.0},{"date":"2021-09-09","close":24400.0},{"date":"2021-09-10","close":24450.0},{"date":"2021-09-13","close":25100.0},{"date":"2021-09-14","close":24500.0},{"date":"2021-09-15","close":23550.0},{"date":"2021-09-16","close":23100.0},{"date":"2021-09-17","close":23800.0},{"date":"2021-09-23","close":24000.0},{"date":"2021-09-24","close":23800.0},{"date":"2021-09-27","close":24250.0},{"date":"2021-09-28","close":23050.0},{"date":"2021-09-29","close":22850.0},{"date":"2021-09-30","close":23100.0},{"date":"2021-10-01","close":22050.0},{"date":"2021-10-05","close":20800.0},{"date":"2021-10-06","close":20150.0},{"date":"2021-10-07","close":22150.0},{"date":"2021-10-08","close":21750.0},{"date":"2021-10-12","close":21000.0},{"date":"2021-10-13","close":21150.0},{"date":"2021-10-14","close":21500.0},{"date":"2021-10-15","close":21000.0},{"date":"2021-10-18","close":21100.0},{"date":"2021-10-19","close":20500.0},{"date":"2021-10-20","close":20400.0},{"date":"2021-10-21","close":20250.0},{"date":"2021-10-22","close":20350.0},{"date":"2021-10-25","close":20500.0},{"date":"2021-10-26","close":20550.0},{"date":"2021-10-27","close":20000.0},{"date":"2021-10-28","close":20050.0},{"date":"2021-10-29","close":20200.0},{"date":"2021-11-01","close":20150.0},{"date":"2021-11-02","close":20150.0},{"date":"2021-11-03","close":19800.0},{"date":"2021-11-04","close":18950.0},{"date":"2021-11-05","close":18650.0},{"date":"2021-11-08","close":19100.0},{"date":"2021-11-09","close":18950.0},{"date":"2021-11-10","close":18200.0},{"date":"2021-11-11","close":17800.0},{"date":"2021-11-12","close":17950.0},{"date":"2021-11-15","close":18600.0},{"date":"2021-11-16","close":18600.0},{"date":"2021-11-17","close":18100.0},{"date":"2021-11-18","close":18400.0},{"date":"2021-11-19","close":20700.0},{"date":"2021-11-22","close":21150.0},{"date":"2021-11-23","close":20650.0},{"date":"2021-11-24","close":22300.0},{"date":"2021-11-25","close":21800.0},{"date":"2021-11-26","close":20700.0},{"date":"2021-11-29","close":20800.0},{"date":"2021-11-30","close":19850.0},{"date":"2021-12-01","close":20800.0},{"date":"2021-12-02","close":21950.0},{"date":"2021-12-03","close":22900.0},{"date":"2021-12-06","close":24050.0},{"date":"2021-12-07","close":23700.0},{"date":"2021-12-08","close":23100.0},{"date":"2021-12-09","close":23700.0},{"date":"2021-12-10","close":23900.0},{"date":"2021-12-13","close":23800.0},{"date":"2021-12-14","close":23050.0},{"date":"2021-12-15","close":22550.0},{"date":"2021-12-16","close":22550.0},{"date":"2021-12-17","close":22300.0},{"date":"2021-12-20","close":21250.0},{"date":"2021-12-21","close":21400.0},{"date":"2021-12-22","close":21500.0},{"date":"2021-12-23","close":23450.0},{"date":"2021-12-24","close":23400.0},{"date":"2021-12-27","close":23050.0},{"date":"2021-12-28","close":24100.0},{"date":"2021-12-29","close":23600.0},{"date":"2021-12-30","close":23650.0},{"date":"2022-01-03","close":24100.0},{"date":"2022-01-04","close":24450.0},{"date":"2022-01-05","close":23500.0},{"date":"2022-01-06","close":22550.0},{"date":"2022-01-07","close":23000.0},{"date":"2022-01-10","close":22200.0},{"date":"2022-01-11","close":22650.0},{"date":"2022-01-12","close":22850.0},{"date":"2022-01-13","close":23750.0},{"date":"2022-01-14","close":23700.0},{"date":"2022-01-17","close":22900.0},{"date":"2022-01-18","close":22350.0},{"date":"2022-01-19","close":22050.0},{"date":"2022-01-20","close":23050.0},{"date":"2022-01-21","close":22150.0},{"date":"2022-01-24","close":22350.0},{"date":"2022-01-25","close":21700.0},{"date":"2022-01-26","close":21700.0},{"date":"2022-01-27","close":20700.0},{"date":"2022-01-28","close":21250.0},{"date":"2022-02-03","close":21550.0},{"date":"2022-02-04","close":21400.0},{"date":"2022-02-07","close":20800.0},{"date":"2022-02-08","close":20350.0},{"date":"2022-02-09","close":20400.0},{"date":"2022-02-10","close":21150.0},{"date":"2022-02-11","close":21000.0},{"date":"2022-02-14","close":20050.0},{"date":"2022-02-15","close":20700.0},{"date":"2022-02-16","close":21300.0},{"date":"2022-02-17","close":20900.0},{"date":"2022-02-18","close":20900.0},{"date":"2022-02-21","close":21000.0},{"date":"2022-02-22","close":20650.0},{"date":"2022-02-23","close":20800.0},{"date":"2022-02-24","close":20200.0},{"date":"2022-02-25","close":20350.0},{"date":"2022-02-28","close":20450.0},{"date":"2022-03-02","close":20600.0},{"date":"2022-03-03","close":20750.0},{"date":"2022-03-04","close":20850.0},{"date":"2022-03-07","close":20300.0},{"date":"2022-03-08","close":20150.0},{"date":"2022-03-10","close":20300.0},{"date":"2022-03-11","close":20400.0},{"date":"2022-03-14","close":20100.0},{"date":"2022-03-15","close":20200.0},{"date":"2022-03-16","close":20400.0},{"date":"2022-03-17","close":20700.0},{"date":"2022-03-18","close":20700.0},{"date":"2022-03-21","close":20250.0},{"date":"2022-03-22","close":20250.0},{"date":"2022-03-23","close":20400.0},{"date":"2022-03-24","close":20250.0},{"date":"2022-03-25","close":20350.0},{"date":"2022-03-28","close":20900.0},{"date":"2022-03-29","close":20550.0},{"date":"2022-03-30","close":22250.0},{"date":"2022-03-31","close":22700.0},{"date":"2022-04-01","close":22100.0},{"date":"2022-04-04","close":22350.0},{"date":"2022-04-05","close":22300.0},{"date":"2022-04-06","close":21900.0},{"date":"2022-04-07","close":21900.0},{"date":"2022-04-08","close":22300.0},{"date":"2022-04-11","close":22250.0},{"date":"2022-04-12","close":21350.0},{"date":"2022-04-13","close":21500.0},{"date":"2022-04-14","close":21650.0},{"date":"2022-04-15","close":21350.0},{"date":"2022-04-18","close":21250.0},{"date":"2022-04-19","close":22000.0},{"date":"2022-04-20","close":22350.0},{"date":"2022-04-21","close":22550.0},{"date":"2022-04-22","close":22300.0},{"date":"2022-04-25","close":22050.0},{"date":"2022-04-26","close":22300.0},{"date":"2022-04-27","close":22000.0},{"date":"2022-04-28","close":21950.0},{"date":"2022-04-29","close":21800.0},{"date":"2022-05-02","close":21950.0},{"date":"2022-05-03","close":22500.0},{"date":"2022-05-04","close":23200.0},{"date":"2022-05-06","close":24200.0},{"date":"2022-05-09","close":24100.0},{"date":"2022-05-10","close":23800.0},{"date":"2022-05-11","close":23600.0},{"date":"2022-05-12","close":22550.0},{"date":"2022-05-13","close":22800.0},{"date":"2022-05-16","close":22700.0},{"date":"2022-05-17","close":21550.0},{"date":"2022-05-18","close":21900.0},{"date":"2022-05-19","close":21250.0},{"date":"2022-05-20","close":21350.0},{"date":"2022-05-23","close":21900.0},{"date":"2022-05-24","close":21100.0},{"date":"2022-05-25","close":21200.0},{"date":"2022-05-26","close":21000.0},{"date":"2022-05-27","close":20900.0},{"date":"2022-05-30","close":20850.0},{"date":"2022-05-31","close":20650.0},{"date":"2022-06-02","close":20650.0},{"date":"2022-06-03","close":20850.0},{"date":"2022-06-07","close":20350.0},{"date":"2022-06-08","close":20250.0},{"date":"2022-06-09","close":19950.0},{"date":"2022-06-10","close":19850.0},{"date":"2022-06-13","close":18800.0},{"date":"2022-06-14","close":18650.0},{"date":"2022-06-15","close":18000.0},{"date":"2022-06-16","close":17750.0},{"date":"2022-06-17","close":17650.0},{"date":"2022-06-20","close":16300.0},{"date":"2022-06-21","close":16550.0},{"date":"2022-06-22","close":15950.0},{"date":"2022-06-23","close":14550.0},{"date":"2022-06-24","close":15000.0},{"date":"2022-06-27","close":15500.0},{"date":"2022-06-28","close":15800.0},{"date":"2022-06-29","close":16300.0},{"date":"2022-06-30","close":15750.0},{"date":"2022-07-01","close":15100.0},{"date":"2022-07-04","close":14550.0},{"date":"2022-07-05","close":15150.0},{"date":"2022-07-06","close":14700.0},{"date":"2022-07-07","close":15300.0},{"date":"2022-07-08","close":15250.0},{"date":"2022-07-11","close":15500.0},{"date":"2022-07-12","close":14750.0},{"date":"2022-07-13","close":14750.0},{"date":"2022-07-14","close":14700.0},{"date":"2022-07-15","close":14550.0},{"date":"2022-07-18","close":15150.0},{"date":"2022-07-19","close":15250.0},{"date":"2022-07-20","close":15150.0},{"date":"2022-07-21","close":15550.0},{"date":"2022-07-22","close":15650.0},{"date":"2022-07-25","close":15400.0},{"date":"2022-07-26","close":15150.0},{"date":"2022-07-27","close":15250.0},{"date":"2022-07-28","close":15700.0},{"date":"2022-07-29","close":15600.0},{"date":"2022-08-01","close":15500.0},{"date":"2022-08-02","close":15400.0},{"date":"2022-08-03","close":16100.0},{"date":"2022-08-04","close":16350.0},{"date":"2022-08-05","close":16200.0},{"date":"2022-08-08","close":16150.0},{"date":"2022-08-09","close":16100.0},{"date":"2022-08-10","close":15900.0},{"date":"2022-08-11","close":16000.0},{"date":"2022-08-12","close":16350.0},{"date":"2022-08-16","close":16300.0},{"date":"2022-08-17","close":15600.0},{"date":"2022-08-18","close":15700.0},{"date":"2022-08-19","close":15700.0},{"date":"2022-08-22","close":15200.0},{"date":"2022-08-23","close":14850.0},{"date":"2022-08-24","close":15050.0},{"date":"2022-08-25","close":15500.0},{"date":"2022-08-26","close":15350.0},{"date":"2022-08-29","close":14900.0},{"date":"2022-08-30","close":15150.0},{"date":"2022-08-31","close":15150.0},{"date":"2022-09-01","close":15500.0},{"date":"2022-09-02","close":16150.0},{"date":"2022-09-05","close":15400.0},{"date":"2022-09-06","close":15950.0},{"date":"2022-09-07","close":15550.0},{"date":"2022-09-08","close":15700.0},{"date":"2022-09-13","close":16350.0},{"date":"2022-09-14","close":15700.0},{"date":"2022-09-15","close":15500.0},{"date":"2022-09-16","close":14900.0},{"date":"2022-09-19","close":14500.0},{"date":"2022-09-20","close":14850.0},{"date":"2022-09-21","close":14750.0},{"date":"2022-09-22","close":15400.0},{"date":"2022-09-23","close":15900.0},{"date":"2022-09-26","close":14550.0},{"date":"2022-09-27","close":13850.0},{"date":"2022-09-28","close":12900.0},{"date":"2022-09-29","close":12900.0},{"date":"2022-09-30","close":13000.0},{"date":"2022-10-04","close":13550.0},{"date":"2022-10-05","close":13200.0},{"date":"2022-10-06","close":13650.0},{"date":"2022-10-07","close":13500.0},{"date":"2022-10-11","close":12550.0},{"date":"2022-10-12","close":12300.0},{"date":"2022-10-13","close":11650.0},{"date":"2022-10-14","close":12500.0},{"date":"2022-10-17","close":12650.0},{"date":"2022-10-18","close":12750.0},{"date":"2022-10-19","close":12600.0},{"date":"2022-10-20","close":12300.0},{"date":"2022-10-21","close":12050.0},{"date":"2022-10-24","close":12350.0},{"date":"2022-10-25","close":12500.0},{"date":"2022-10-26","close":12150.0},{"date":"2022-10-27","close":12250.0},{"date":"2022-10-28","close":11950.0},{"date":"2022-10-31","close":12000.0},{"date":"2022-11-01","close":12250.0},{"date":"2022-11-02","close":12250.0},{"date":"2022-11-03","close":12150.0},{"date":"2022-11-04","close":11950.0},{"date":"2022-11-07","close":12200.0},{"date":"2022-11-08","close":12550.0},{"date":"2022-11-09","close":12600.0},{"date":"2022-11-10","close":12550.0},{"date":"2022-11-11","close":12950.0},{"date":"2022-11-14","close":16800.0},{"date":"2022-11-15","close":17650.0},{"date":"2022-11-16","close":17300.0},{"date":"2022-11-17","close":18050.0},{"date":"2022-11-18","close":18000.0},{"date":"2022-11-21","close":18850.0},{"date":"2022-11-22","close":17450.0},{"date":"2022-11-23","close":17800.0},{"date":"2022-11-24","close":18350.0},{"date":"2022-11-25","close":18200.0},{"date":"2022-11-28","close":17950.0},{"date":"2022-11-29","close":18150.0},{"date":"2022-11-30","close":17550.0},{"date":"2022-12-01","close":17750.0},{"date":"2022-12-02","close":17950.0},{"date":"2022-12-05","close":19650.0},{"date":"2022-12-06","close":19000.0},{"date":"2022-12-07","close":17800.0},{"date":"2022-12-08","close":18050.0},{"date":"2022-12-09","close":19400.0},{"date":"2022-12-12","close":19100.0},{"date":"2022-12-13","close":18000.0},{"date":"2022-12-14","close":19050.0},{"date":"2022-12-15","close":19150.0},{"date":"2022-12-16","close":19800.0},{"date":"2022-12-19","close":18450.0},{"date":"2022-12-20","close":17200.0},{"date":"2022-12-21","close":15850.0},{"date":"2022-12-22","close":15650.0},{"date":"2022-12-23","close":15000.0},{"date":"2022-12-26","close":14700.0},{"date":"2022-12-27","close":14650.0},{"date":"2022-12-28","close":14850.0},{"date":"2022-12-29","close":14000.0},{"date":"2023-01-02","close":13950.0},{"date":"2023-01-03","close":14250.0},{"date":"2023-01-04","close":14500.0},{"date":"2023-01-05","close":14150.0},{"date":"2023-01-06","close":14100.0},{"date":"2023-01-09","close":14650.0},{"date":"2023-01-10","close":14650.0},{"date":"2023-01-11","close":16000.0},{"date":"2023-01-12","close":15750.0},{"date":"2023-01-13","close":16050.0},{"date":"2023-01-16","close":16200.0},{"date":"2023-01-17","close":15550.0},{"date":"2023-01-18","close":15400.0},{"date":"2023-01-19","close":15600.0},{"date":"2023-01-20","close":19350.0},{"date":"2023-01-25","close":19330.0},{"date":"2023-01-26","close":20250.0},{"date":"2023-01-27","close":20100.0},{"date":"2023-01-30","close":20500.0},{"date":"2023-01-31","close":21450.0},{"date":"2023-02-01","close":20450.0},{"date":"2023-02-02","close":20450.0},{"date":"2023-02-03","close":20250.0},{"date":"2023-02-06","close":19110.0},{"date":"2023-02-07","close":18500.0},{"date":"2023-02-08","close":18400.0},{"date":"2023-02-09","close":19900.0},{"date":"2023-02-10","close":18630.0},{"date":"2023-02-13","close":18160.0},{"date":"2023-02-14","close":17940.0},{"date":"2023-02-15","close":17440.0},{"date":"2023-02-16","close":17920.0},{"date":"2023-02-17","close":17300.0},{"date":"2023-02-20","close":18190.0},{"date":"2023-02-21","close":17770.0},{"date":"2023-02-22","close":17050.0},{"date":"2023-02-23","close":17400.0},{"date":"2023-02-24","close":17270.0},{"date":"2023-02-27","close":17370.0},{"date":"2023-02-28","close":17480.0},{"date":"2023-03-02","close":17840.0},{"date":"2023-03-03","close":17700.0},{"date":"2023-03-06","close":18260.0},{"date":"2023-03-07","close":18270.0},{"date":"2023-03-08","close":17770.0},{"date":"2023-03-09","close":17040.0},{"date":"2023-03-10","close":16560.0},{"date":"2023-03-13","close":16300.0},{"date":"2023-03-14","close":15400.0},{"date":"2023-03-15","close":16160.0},{"date":"2023-03-16","close":15800.0},{"date":"2023-03-17","close":16550.0},{"date":"2023-03-20","close":16650.0},{"date":"2023-03-21","close":16200.0},{"date":"2023-03-22","close":16300.0},{"date":"2023-03-23","close":15960.0},{"date":"2023-03-24","close":17940.0},{"date":"2023-03-27","close":18500.0},{"date":"2023-03-28","close":19430.0},{"date":"2023-03-29","close":18980.0},{"date":"2023-03-30","close":19240.0},{"date":"2023-03-31","close":19540.0},{"date":"2023-04-03","close":19150.0},{"date":"2023-04-04","close":18570.0},{"date":"2023-04-05","close":19260.0},{"date":"2023-04-06","close":18500.0},{"date":"2023-04-07","close":18220.0},{"date":"2023-04-10","close":17730.0},{"date":"2023-04-11","close":17870.0},{"date":"2023-04-12","close":18050.0},{"date":"2023-04-13","close":18880.0},{"date":"2023-04-14","close":19230.0},{"date":"2023-04-17","close":18310.0},{"date":"2023-04-18","close":17740.0},{"date":"2023-04-19","close":17800.0},{"date":"2023-04-20","close":17050.0},{"date":"2023-04-21","close":18090.0},{"date":"2023-04-24","close":17400.0},{"date":"2023-04-25","close":17020.0},{"date":"2023-04-26","close":16650.0},{"date":"2023-04-27","close":16490.0},{"date":"2023-04-28","close":16070.0},{"date":"2023-05-02","close":16100.0},{"date":"2023-05-03","close":15910.0},{"date":"2023-05-04","close":15620.0},{"date":"2023-05-08","close":15800.0},{"date":"2023-05-09","close":15410.0},{"date":"2023-05-10","close":17450.0},{"date":"2023-05-11","close":16210.0},{"date":"2023-05-12","close":16310.0},{"date":"2023-05-15","close":15750.0},{"date":"2023-05-16","close":15420.0},{"date":"2023-05-17","close":15490.0},{"date":"2023-05-18","close":15940.0},{"date":"2023-05-19","close":16450.0},{"date":"2023-05-22","close":16910.0},{"date":"2023-05-23","close":17300.0},{"date":"2023-05-24","close":17300.0},{"date":"2023-05-25","close":17480.0},{"date":"2023-05-26","close":17100.0},{"date":"2023-05-30","close":16900.0},{"date":"2023-05-31","close":16920.0},{"date":"2023-06-01","close":17480.0},{"date":"2023-06-02","close":17250.0},{"date":"2023-06-05","close":17300.0},{"date":"2023-06-07","close":17820.0},{"date":"2023-06-08","close":17670.0},{"date":"2023-06-09","close":17660.0},{"date":"2023-06-12","close":17580.0},{"date":"2023-06-13","close":17600.0},{"date":"2023-06-14","close":17190.0},{"date":"2023-06-15","close":16830.0},{"date":"2023-06-16","close":16690.0},{"date":"2023-06-19","close":16640.0},{"date":"2023-06-20","close":16340.0},{"date":"2023-06-21","close":16230.0},{"date":"2023-06-22","close":16230.0},{"date":"2023-06-23","close":16280.0},{"date":"2023-06-26","close":16230.0},{"date":"2023-06-27","close":19780.0},{"date":"2023-06-28","close":18920.0},{"date":"2023-06-29","close":18300.0},{"date":"2023-06-30","close":17720.0},{"date":"2023-07-03","close":17840.0},{"date":"2023-07-04","close":17890.0},{"date":"2023-07-05","close":17640.0},{"date":"2023-07-06","close":17240.0},{"date":"2023-07-07","close":16740.0},{"date":"2023-07-10","close":16480.0},{"date":"2023-07-11","close":17080.0},{"date":"2023-07-12","close":16720.0},{"date":"2023-07-13","close":16930.0},{"date":"2023-07-14","close":17090.0},{"date":"2023-07-17","close":17470.0},{"date":"2023-07-18","close":16790.0},{"date":"2023-07-19","close":16480.0},{"date":"2023-07-20","close":16460.0},{"date":"2023-07-21","close":16180.0},{"date":"2023-07-24","close":15650.0},{"date":"2023-07-25","close":15300.0},{"date":"2023-07-26","close":13930.0},{"date":"2023-07-27","close":14250.0},{"date":"2023-07-28","close":14710.0},{"date":"2023-07-31","close":14870.0},{"date":"2023-08-01","close":14900.0},{"date":"2023-08-02","close":14760.0},{"date":"2023-08-03","close":14450.0},{"date":"2023-08-04","close":14390.0},{"date":"2023-08-07","close":14470.0},{"date":"2023-08-08","close":14060.0},{"date":"2023-08-09","close":14580.0},{"date":"2023-08-10","close":14590.0},{"date":"2023-08-11","close":14750.0},{"date":"2023-08-14","close":14310.0},{"date":"2023-08-16","close":13970.0},{"date":"2023-08-17","close":14280.0},{"date":"2023-08-18","close":14370.0},{"date":"2023-08-21","close":14370.0},{"date":"2023-08-22","close":14170.0},{"date":"2023-08-23","close":14570.0},{"date":"2023-08-24","close":14900.0},{"date":"2023-08-25","close":14530.0},{"date":"2023-08-28","close":14550.0},{"date":"2023-08-29","close":14730.0},{"date":"2023-08-30","close":15060.0},{"date":"2023-08-31","close":14870.0},{"date":"2023-09-01","close":15040.0},{"date":"2023-09-04","close":14690.0},{"date":"2023-09-05","close":14710.0},{"date":"2023-09-06","close":14380.0},{"date":"2023-09-07","close":14150.0},{"date":"2023-09-08","close":14100.0},{"date":"2023-09-11","close":13960.0},{"date":"2023-09-12","close":13910.0},{"date":"2023-09-13","close":14200.0},{"date":"2023-09-14","close":16120.0},{"date":"2023-09-15","close":16070.0},{"date":"2023-09-18","close":15130.0},{"date":"2023-09-19","close":16030.0},{"date":"2023-09-20","close":15460.0},{"date":"2023-09-21","close":14480.0},{"date":"2023-09-22","close":14170.0},{"date":"2023-09-25","close":13700.0},{"date":"2023-09-26","close":13460.0},{"date":"2023-09-27","close":13360.0},{"date":"2023-10-04","close":12390.0},{"date":"2023-10-05","close":12050.0},{"date":"2023-10-06","close":12480.0},{"date":"2023-10-10","close":12300.0},{"date":"2023-10-11","close":12910.0},{"date":"2023-10-12","close":12990.0},{"date":"2023-10-13","close":12690.0},{"date":"2023-10-16","close":12190.0},{"date":"2023-10-17","close":12700.0},{"date":"2023-10-18","close":12410.0},{"date":"2023-10-19","close":12810.0},{"date":"2023-10-20","close":12910.0},{"date":"2023-10-23","close":12220.0},{"date":"2023-10-24","close":12420.0},{"date":"2023-10-25","close":13190.0},{"date":"2023-10-26","close":12500.0},{"date":"2023-10-27","close":12180.0},{"date":"2023-10-30","close":12170.0},{"date":"2023-10-31","close":11990.0},{"date":"2023-11-01","close":12350.0},{"date":"2023-11-02","close":12720.0},{"date":"2023-11-03","close":12800.0},{"date":"2023-11-06","close":12840.0},{"date":"2023-11-07","close":12560.0},{"date":"2023-11-08","close":12340.0},{"date":"2023-11-09","close":12350.0},{"date":"2023-11-10","close":12110.0},{"date":"2023-11-13","close":12260.0},{"date":"2023-11-14","close":12420.0},{"date":"2023-11-15","close":12470.0},{"date":"2023-11-16","close":12560.0},{"date":"2023-11-17","close":12220.0},{"date":"2023-11-20","close":12580.0},{"date":"2023-11-21","close":12580.0},{"date":"2023-11-22","close":12610.0},{"date":"2023-11-23","close":12510.0},{"date":"2023-11-24","close":12480.0},{"date":"2023-11-27","close":12530.0},{"date":"2023-11-28","close":12660.0},{"date":"2023-11-29","close":12510.0},{"date":"2023-11-30","close":12550.0},{"date":"2023-12-01","close":12540.0},{"date":"2023-12-04","close":12270.0},{"date":"2023-12-05","close":12170.0},{"date":"2023-12-06","close":12320.0},{"date":"2023-12-07","close":12180.0},{"date":"2023-12-08","close":12250.0},{"date":"2023-12-11","close":12310.0},{"date":"2023-12-12","close":12410.0},{"date":"2023-12-13","close":12370.0},{"date":"2023-12-14","close":12340.0},{"date":"2023-12-15","close":12220.0},{"date":"2023-12-18","close":12360.0},{"date":"2023-12-19","close":12260.0},{"date":"2023-12-20","close":12210.0},{"date":"2023-12-21","close":12120.0},{"date":"2023-12-22","close":12290.0},{"date":"2023-12-26","close":12120.0},{"date":"2023-12-27","close":12100.0},{"date":"2023-12-28","close":12100.0},{"date":"2024-01-02","close":12240.0},{"date":"2024-01-03","close":12280.0},{"date":"2024-01-04","close":12300.0},{"date":"2024-01-05","close":12310.0},{"date":"2024-01-08","close":12350.0},{"date":"2024-01-09","close":12570.0},{"date":"2024-01-10","close":14000.0},{"date":"2024-01-11","close":13940.0},{"date":"2024-01-12","close":13560.0},{"date":"2024-01-15","close":13910.0},{"date":"2024-01-16","close":13550.0},{"date":"2024-01-17","close":12790.0},{"date":"2024-01-18","close":12950.0},{"date":"2024-01-19","close":13270.0},{"date":"2024-01-22","close":13430.0},{"date":"2024-01-23","close":13160.0},{"date":"2024-01-24","close":13030.0},{"date":"2024-01-25","close":12830.0},{"date":"2024-01-26","close":13330.0},{"date":"2024-01-29","close":12970.0},{"date":"2024-01-30","close":12770.0},{"date":"2024-01-31","close":12370.0},{"date":"2024-02-01","close":12380.0},{"date":"2024-02-02","close":12470.0},{"date":"2024-02-05","close":12340.0},{"date":"2024-02-06","close":12340.0},{"date":"2024-02-07","close":12220.0},{"date":"2024-02-08","close":12270.0},{"date":"2024-02-13","close":12610.0},{"date":"2024-02-14","close":12770.0},{"date":"2024-02-15","close":12650.0},{"date":"2024-02-16","close":12470.0},{"date":"2024-02-19","close":12720.0},{"date":"2024-02-20","close":12570.0},{"date":"2024-02-21","close":12900.0},{"date":"2024-02-22","close":13110.0},{"date":"2024-02-23","close":12860.0},{"date":"2024-02-26","close":13710.0},{"date":"2024-02-27","close":12850.0},{"date":"2024-02-28","close":12470.0},{"date":"2024-02-29","close":12360.0},{"date":"2024-03-04","close":12350.0},{"date":"2024-03-05","close":12230.0},{"date":"2024-03-06","close":12220.0},{"date":"2024-03-07","close":12190.0},{"date":"2024-03-08","close":12130.0},{"date":"2024-03-11","close":12100.0},{"date":"2024-03-12","close":12090.0},{"date":"2024-03-13","close":12190.0},{"date":"2024-03-14","close":12230.0},{"date":"2024-03-15","close":12170.0},{"date":"2024-03-18","close":12120.0},{"date":"2024-03-19","close":8520.0},{"date":"2024-03-20","close":9650.0},{"date":"2024-03-21","close":9910.0},{"date":"2024-03-22","close":10070.0},{"date":"2024-03-25","close":9670.0},{"date":"2024-03-26","close":9530.0},{"date":"2024-03-27","close":9810.0},{"date":"2024-03-28","close":9590.0},{"date":"2024-03-29","close":9560.0},{"date":"2024-04-01","close":9540.0},{"date":"2024-04-02","close":9210.0},{"date":"2024-04-03","close":9060.0},{"date":"2024-04-04","close":8730.0},{"date":"2024-04-05","close":8580.0},{"date":"2024-04-08","close":8270.0},{"date":"2024-04-09","close":8290.0},{"date":"2024-04-11","close":8260.0},{"date":"2024-04-12","close":7920.0},{"date":"2024-04-15","close":7780.0},{"date":"2024-04-16","close":7520.0},{"date":"2024-04-17","close":7660.0},{"date":"2024-04-18","close":7860.0},{"date":"2024-04-19","close":7570.0},{"date":"2024-04-22","close":7550.0},{"date":"2024-04-23","close":7450.0},{"date":"2024-04-24","close":7630.0},{"date":"2024-04-25","close":7840.0},{"date":"2024-04-26","close":7780.0},{"date":"2024-04-29","close":8050.0},{"date":"2024-04-30","close":8570.0},{"date":"2024-05-02","close":8410.0},{"date":"2024-05-03","close":8510.0},{"date":"2024-05-07","close":8280.0},{"date":"2024-05-08","close":8320.0},{"date":"2024-05-09","close":8500.0},{"date":"2024-05-10","close":9020.0},{"date":"2024-05-13","close":9220.0},{"date":"2024-05-14","close":9160.0},{"date":"2024-05-16","close":9130.0},{"date":"2024-05-17","close":9130.0},{"date":"2024-05-20","close":8770.0},{"date":"2024-05-21","close":8800.0},{"date":"2024-05-22","close":8590.0},{"date":"2024-05-23","close":8450.0},{"date":"2024-05-24","close":8480.0},{"date":"2024-05-27","close":8260.0},{"date":"2024-05-28","close":8730.0},{"date":"2024-05-29","close":8300.0},{"date":"2024-05-30","close":8100.0},{"date":"2024-05-31","close":8110.0},{"date":"2024-06-03","close":8040.0},{"date":"2024-06-04","close":7970.0},{"date":"2024-06-05","close":7970.0},{"date":"2024-06-07","close":8070.0},{"date":"2024-06-10","close":7980.0},{"date":"2024-06-11","close":7860.0},{"date":"2024-06-12","close":7830.0},{"date":"2024-06-13","close":7710.0},{"date":"2024-06-14","close":7630.0},{"date":"2024-06-17","close":7600.0},{"date":"2024-06-18","close":7470.0},{"date":"2024-06-19","close":7370.0},{"date":"2024-06-20","close":7450.0},{"date":"2024-06-21","close":7370.0},{"date":"2024-06-24","close":7100.0},{"date":"2024-06-25","close":7200.0},{"date":"2024-06-26","close":7120.0},{"date":"2024-06-27","close":8830.0},{"date":"2024-06-28","close":8270.0},{"date":"2024-07-01","close":7930.0},{"date":"2024-07-02","close":7910.0},{"date":"2024-07-03","close":7460.0},{"date":"2024-07-04","close":7730.0},{"date":"2024-07-05","close":7920.0},{"date":"2024-07-08","close":8590.0},{"date":"2024-07-09","close":8320.0},{"date":"2024-07-10","close":8140.0},{"date":"2024-07-11","close":8130.0},{"date":"2024-07-12","close":8100.0},{"date":"2024-07-15","close":8340.0},{"date":"2024-07-16","close":8200.0},{"date":"2024-07-17","close":8130.0},{"date":"2024-07-18","close":7900.0},{"date":"2024-07-19","close":7980.0},{"date":"2024-07-22","close":7890.0},{"date":"2024-07-23","close":7700.0},{"date":"2024-07-24","close":7930.0},{"date":"2024-07-25","close":7810.0},{"date":"2024-07-26","close":7900.0},{"date":"2024-07-29","close":7840.0},{"date":"2024-07-30","close":7600.0},{"date":"2024-07-31","close":7670.0},{"date":"2024-08-01","close":7790.0},{"date":"2024-08-02","close":7410.0},{"date":"2024-08-05","close":6500.0},{"date":"2024-08-06","close":6720.0},{"date":"2024-08-07","close":6720.0},{"date":"2024-08-08","close":6680.0},{"date":"2024-08-09","close":6830.0},{"date":"2024-08-12","close":7010.0},{"date":"2024-08-13","close":6890.0},{"date":"2024-08-14","close":7000.0},{"date":"2024-08-16","close":7080.0},{"date":"2024-08-19","close":6960.0},{"date":"2024-08-20","close":7090.0},{"date":"2024-08-21","close":7100.0},{"date":"2024-08-22","close":7200.0},{"date":"2024-08-23","close":7090.0},{"date":"2024-08-26","close":7050.0},{"date":"2024-08-27","close":7040.0},{"date":"2024-08-28","close":7080.0},{"date":"2024-08-29","close":7170.0},{"date":"2024-08-30","close":7350.0},{"date":"2024-09-02","close":7420.0},{"date":"2024-09-03","close":7510.0},{"date":"2024-09-04","close":7230.0},{"date":"2024-09-05","close":7180.0},{"date":"2024-09-06","close":6920.0},{"date":"2024-09-09","close":6870.0},{"date":"2024-09-10","close":6820.0},{"date":"2024-09-11","close":6700.0},{"date":"2024-09-12","close":6950.0},{"date":"2024-09-13","close":6920.0},{"date":"2024-09-19","close":6950.0},{"date":"2024-09-20","close":7290.0},{"date":"2024-09-23","close":7170.0},{"date":"2024-09-24","close":7330.0},{"date":"2024-09-25","close":7500.0},{"date":"2024-09-26","close":7620.0},{"date":"2024-09-27","close":7630.0},{"date":"2024-09-30","close":7570.0},{"date":"2024-10-02","close":7310.0},{"date":"2024-10-04","close":7340.0},{"date":"2024-10-07","close":7400.0},{"date":"2024-10-08","close":7410.0},{"date":"2024-10-10","close":7400.0},{"date":"2024-10-11","close":7320.0},{"date":"2024-10-14","close":7210.0},{"date":"2024-10-15","close":7120.0},{"date":"2024-10-16","close":7100.0},{"date":"2024-10-17","close":7080.0},{"date":"2024-10-18","close":6970.0},{"date":"2024-10-21","close":6960.0},{"date":"2024-10-22","close":6940.0},{"date":"2024-10-23","close":7040.0},{"date":"2024-10-24","close":6920.0},{"date":"2024-10-25","close":6710.0},{"date":"2024-10-28","close":6760.0},{"date":"2024-10-29","close":6830.0},{"date":"2024-10-30","close":6750.0},{"date":"2024-10-31","close":6930.0},{"date":"2024-11-01","close":6830.0},{"date":"2024-11-04","close":6900.0},{"date":"2024-11-05","close":6980.0},{"date":"2024-11-06","close":6920.0},{"date":"2024-11-07","close":7060.0},{"date":"2024-11-08","close":7040.0},{"date":"2024-11-11","close":6870.0},{"date":"2024-11-12","close":6550.0},{"date":"2024-11-13","close":6330.0},{"date":"2024-11-14","close":6210.0},{"date":"2024-11-15","close":6320.0},{"date":"2024-11-18","close":6210.0},{"date":"2024-11-19","close":6310.0},{"date":"2024-11-20","close":6270.0},{"date":"2024-11-21","close":6260.0},{"date":"2024-11-22","close":6260.0},{"date":"2024-11-25","close":6270.0},{"date":"2024-11-26","close":6310.0},{"date":"2024-11-27","close":6250.0},{"date":"2024-11-28","close":6300.0},{"date":"2024-11-29","close":6220.0},{"date":"2024-12-02","close":5920.0},{"date":"2024-12-03","close":6010.0},{"date":"2024-12-04","close":5710.0},{"date":"2024-12-05","close":5480.0},{"date":"2024-12-06","close":5230.0},{"date":"2024-12-09","close":4870.0},{"date":"2024-12-10","close":5080.0},{"date":"2024-12-11","close":5310.0},{"date":"2024-12-12","close":5400.0},{"date":"2024-12-13","close":5500.0},{"date":"2024-12-16","close":5570.0},{"date":"2024-12-17","close":5700.0},{"date":"2024-12-18","close":5690.0},{"date":"2024-12-19","close":5720.0},{"date":"2024-12-20","close":5580.0},{"date":"2024-12-23","close":5580.0},{"date":"2024-12-24","close":5540.0},{"date":"2024-12-26","close":5270.0},{"date":"2024-12-27","close":5480.0},{"date":"2024-12-30","close":5480.0},{"date":"2025-01-02","close":5500.0},{"date":"2025-01-03","close":5640.0},{"date":"2025-01-06","close":5740.0},{"date":"2025-01-07","close":5770.0},{"date":"2025-01-08","close":5770.0},{"date":"2025-01-09","close":5900.0},{"date":"2025-01-10","close":5860.0},{"date":"2025-01-13","close":5780.0},{"date":"2025-01-14","close":5740.0},{"date":"2025-01-15","close":5650.0},{"date":"2025-01-16","close":5760.0},{"date":"2025-01-17","close":5750.0},{"date":"2025-01-20","close":5740.0},{"date":"2025-01-21","close":5740.0},{"date":"2025-01-22","close":5700.0},{"date":"2025-01-23","close":5600.0},{"date":"2025-01-24","close":5600.0},{"date":"2025-01-31","close":5510.0},{"date":"2025-02-03","close":5160.0},{"date":"2025-02-04","close":5160.0},{"date":"2025-02-05","close":5220.0},{"date":"2025-02-06","close":5490.0},{"date":"2025-02-07","close":5390.0},{"date":"2025-02-10","close":5350.0},{"date":"2025-02-11","close":5290.0},{"date":"2025-02-12","close":5250.0},{"date":"2025-02-13","close":5190.0},{"date":"2025-02-14","close":5230.0},{"date":"2025-02-17","close":5140.0},{"date":"2025-02-18","close":5160.0},{"date":"2025-02-19","close":5190.0},{"date":"2025-02-20","close":5170.0},{"date":"2025-02-21","close":5200.0},{"date":"2025-02-24","close":5180.0},{"date":"2025-02-25","close":5180.0},{"date":"2025-02-26","close":5240.0},{"date":"2025-02-27","close":5290.0},{"date":"2025-02-28","close":5190.0},{"date":"2025-03-04","close":5080.0},{"date":"2025-03-05","close":5120.0},{"date":"2025-03-06","close":5050.0},{"date":"2025-03-07","close":4990.0},{"date":"2025-03-10","close":4980.0},{"date":"2025-03-11","close":4890.0},{"date":"2025-03-12","close":4940.0},{"date":"2025-03-13","close":5040.0},{"date":"2025-03-14","close":4980.0},{"date":"2025-03-17","close":4960.0},{"date":"2025-03-18","close":4960.0},{"date":"2025-03-19","close":5000.0},{"date":"2025-03-20","close":4990.0},{"date":"2025-03-21","close":4990.0},{"date":"2025-03-24","close":5030.0},{"date":"2025-03-25","close":5030.0},{"date":"2025-03-26","close":5040.0},{"date":"2025-03-27","close":4980.0},{"date":"2025-03-28","close":4920.0},{"date":"2025-03-31","close":4780.0},{"date":"2025-04-01","close":4920.0},{"date":"2025-04-02","close":4990.0},{"date":"2025-04-03","close":5000.0},{"date":"2025-04-04","close":5020.0},{"date":"2025-04-07","close":4860.0},{"date":"2025-04-08","close":4830.0},{"date":"2025-04-09","close":4800.0},{"date":"2025-04-10","close":4930.0},{"date":"2025-04-11","close":4950.0},{"date":"2025-04-14","close":4940.0},{"date":"2025-04-15","close":4990.0},{"date":"2025-04-16","close":4940.0},{"date":"2025-04-17","close":5020.0},{"date":"2025-04-18","close":5080.0},{"date":"2025-04-21","close":5060.0},{"date":"2025-04-22","close":5120.0},{"date":"2025-04-23","close":5230.0},{"date":"2025-04-24","close":5150.0},{"date":"2025-04-25","close":5170.0},{"date":"2025-04-28","close":5170.0},{"date":"2025-04-29","close":5230.0},{"date":"2025-04-30","close":5180.0},{"date":"2025-05-02","close":5170.0},{"date":"2025-05-07","close":5160.0},{"date":"2025-05-08","close":5240.0},{"date":"2025-05-09","close":5200.0},{"date":"2025-05-12","close":5210.0},{"date":"2025-05-13","close":5260.0},{"date":"2025-05-14","close":5320.0},{"date":"2025-05-15","close":5280.0},{"date":"2025-05-16","close":5270.0},{"date":"2025-05-19","close":5140.0},{"date":"2025-05-20","close":5210.0},{"date":"2025-05-21","close":5300.0},{"date":"2025-05-22","close":5250.0},{"date":"2025-05-23","close":5110.0},{"date":"2025-05-26","close":5150.0},{"date":"2025-05-27","close":5110.0},{"date":"2025-05-28","close":5300.0},{"date":"2025-05-29","close":5320.0},{"date":"2025-05-30","close":5280.0},{"date":"2025-06-02","close":5160.0},{"date":"2025-06-04","close":5140.0},{"date":"2025-06-05","close":5250.0},{"date":"2025-06-09","close":5380.0},{"date":"2025-06-10","close":5400.0},{"date":"2025-06-11","close":5410.0},{"date":"2025-06-12","close":5360.0},{"date":"2025-06-13","close":5160.0},{"date":"2025-06-16","close":5290.0},{"date":"2025-06-17","close":5160.0},{"date":"2025-06-18","close":5200.0},{"date":"2025-06-19","close":5260.0},{"date":"2025-06-20","close":5310.0},{"date":"2025-06-23","close":5180.0},{"date":"2025-06-24","close":5330.0},{"date":"2025-06-25","close":5290.0},{"date":"2025-06-26","close":5180.0},{"date":"2025-06-27","close":5200.0},{"date":"2025-06-30","close":5120.0},{"date":"2025-07-01","close":5160.0},{"date":"2025-07-02","close":5160.0},{"date":"2025-07-03","close":5210.0},{"date":"2025-07-04","close":5230.0},{"date":"2025-07-07","close":5120.0},{"date":"2025-07-08","close":5120.0},{"date":"2025-07-09","close":5130.0},{"date":"2025-07-10","close":5110.0},{"date":"2025-07-11","close":5100.0},{"date":"2025-07-14","close":5000.0},{"date":"2025-07-15","close":4990.0},{"date":"2025-07-16","close":5010.0},{"date":"2025-07-17","close":4960.0},{"date":"2025-07-18","close":4960.0},{"date":"2025-07-21","close":4970.0},{"date":"2025-07-22","close":4910.0},{"date":"2025-07-23","close":4890.0},{"date":"2025-07-24","close":4850.0},{"date":"2025-07-25","close":4850.0},{"date":"2025-07-28","close":4780.0},{"date":"2025-07-29","close":4730.0},{"date":"2025-07-30","close":4800.0},{"date":"2025-07-31","close":4700.0},{"date":"2025-08-01","close":4570.0},{"date":"2025-08-04","close":4670.0},{"date":"2025-08-05","close":4660.0},{"date":"2025-08-06","close":4720.0},{"date":"2025-08-07","close":4730.0},{"date":"2025-08-08","close":4830.0},{"date":"2025-08-11","close":4870.0},{"date":"2025-08-12","close":4840.0},{"date":"2025-08-13","close":4830.0},{"date":"2025-08-14","close":4800.0},{"date":"2025-08-18","close":4700.0},{"date":"2025-08-19","close":4700.0},{"date":"2025-08-20","close":4720.0},{"date":"2025-08-21","close":4710.0},{"date":"2025-08-22","close":4710.0},{"date":"2025-08-25","close":4670.0},{"date":"2025-08-26","close":4670.0},{"date":"2025-08-27","close":4680.0},{"date":"2025-08-28","close":4740.0},{"date":"2025-08-29","close":4700.0},{"date":"2025-09-01","close":4620.0},{"date":"2025-09-02","close":4630.0},{"date":"2025-09-03","close":4700.0},{"date":"2025-09-04","close":4800.0},{"date":"2025-09-05","close":4820.0},{"date":"2025-09-08","close":4820.0},{"date":"2025-09-09","close":4790.0},{"date":"2025-09-10","close":4830.0},{"date":"2025-09-11","close":4820.0},{"date":"2025-09-12","close":4850.0},{"date":"2025-09-15","close":4860.0},{"date":"2025-09-16","close":4870.0},{"date":"2025-09-17","close":5090.0},{"date":"2025-09-18","close":5070.0},{"date":"2025-09-19","close":4950.0},{"date":"2025-09-22","close":4910.0},{"date":"2025-09-23","close":4840.0},{"date":"2025-09-24","close":4840.0},{"date":"2025-09-25","close":4840.0},{"date":"2025-09-26","close":4740.0},{"date":"2025-09-29","close":4760.0},{"date":"2025-09-30","close":4720.0},{"date":"2025-10-01","close":4720.0},{"date":"2025-10-02","close":4730.0},{"date":"2025-10-10","close":4600.0},{"date":"2025-10-13","close":4690.0},{"date":"2025-10-14","close":4580.0},{"date":"2025-10-15","close":4850.0},{"date":"2025-10-16","close":4740.0},{"date":"2025-10-17","close":4680.0},{"date":"2025-10-20","close":4680.0},{"date":"2025-10-21","close":4630.0},{"date":"2025-10-22","close":4650.0},{"date":"2025-10-23","close":4650.0},{"date":"2025-10-24","close":4570.0},{"date":"2025-10-27","close":4870.0},{"date":"2025-10-28","close":5020.0},{"date":"2025-10-29","close":5560.0},{"date":"2025-10-30","close":5180.0},{"date":"2025-10-31","close":5260.0},{"date":"2025-11-03","close":6030.0},{"date":"2025-11-04","close":6210.0},{"date":"2025-11-05","close":6220.0},{"date":"2025-11-06","close":6200.0},{"date":"2025-11-07","close":6140.0},{"date":"2025-11-10","close":6160.0},{"date":"2025-11-11","close":6160.0},{"date":"2025-11-12","close":6240.0},{"date":"2025-11-13","close":6190.0},{"date":"2025-11-14","close":6100.0},{"date":"2025-11-17","close":5850.0},{"date":"2025-11-18","close":5580.0},{"date":"2025-11-19","close":5500.0},{"date":"2025-11-20","close":5790.0},{"date":"2025-11-21","close":5800.0},{"date":"2025-11-24","close":5880.0},{"date":"2025-11-25","close":5940.0},{"date":"2025-11-26","close":5920.0},{"date":"2025-11-27","close":5930.0},{"date":"2025-11-28","close":5990.0},{"date":"2025-12-01","close":5830.0},{"date":"2025-12-02","close":5880.0},{"date":"2025-12-03","close":5830.0},{"date":"2025-12-04","close":5760.0},{"date":"2025-12-05","close":5600.0},{"date":"2025-12-08","close":5680.0},{"date":"2025-12-09","close":5680.0},{"date":"2025-12-10","close":5660.0},{"date":"2025-12-11","close":5730.0},{"date":"2025-12-12","close":5630.0},{"date":"2025-12-15","close":5630.0},{"date":"2025-12-16","close":5640.0},{"date":"2025-12-17","close":5560.0},{"date":"2025-12-18","close":5480.0},{"date":"2025-12-19","close":5470.0},{"date":"2025-12-22","close":5390.0},{"date":"2025-12-23","close":5320.0},{"date":"2025-12-24","close":5230.0},{"date":"2025-12-26","close":5060.0},{"date":"2025-12-29","close":4970.0},{"date":"2025-12-30","close":5110.0},{"date":"2026-01-02","close":5850.0},{"date":"2026-01-05","close":5980.0},{"date":"2026-01-06","close":5870.0},{"date":"2026-01-07","close":5640.0},{"date":"2026-01-08","close":5440.0},{"date":"2026-01-09","close":5530.0},{"date":"2026-01-12","close":5690.0},{"date":"2026-01-13","close":5740.0},{"date":"2026-01-14","close":5600.0},{"date":"2026-01-15","close":5500.0},{"date":"2026-01-16","close":5260.0},{"date":"2026-01-19","close":5520.0},{"date":"2026-01-20","close":5530.0},{"date":"2026-01-21","close":5450.0},{"date":"2026-01-22","close":5510.0},{"date":"2026-01-23","close":5400.0},{"date":"2026-01-26","close":5760.0},{"date":"2026-01-27","close":5720.0},{"date":"2026-01-28","close":5720.0},{"date":"2026-01-29","close":5630.0},{"date":"2026-01-30","close":5430.0},{"date":"2026-02-02","close":5240.0},{"date":"2026-02-03","close":5430.0},{"date":"2026-02-04","close":5410.0},{"date":"2026-02-05","close":5260.0},{"date":"2026-02-06","close":5150.0},{"date":"2026-02-09","close":5230.0},{"date":"2026-02-10","close":5240.0},{"date":"2026-02-11","close":5250.0},{"date":"2026-02-12","close":5120.0},{"date":"2026-02-13","close":4250.0},{"date":"2026-02-19","close":3980.0},{"date":"2026-02-20","close":3760.0},{"date":"2026-02-23","close":3830.0},{"date":"2026-02-24","close":4570.0},{"date":"2026-02-25","close":4380.0},{"date":"2026-02-26","close":4920.0},{"date":"2026-02-27","close":4990.0},{"date":"2026-03-03","close":4590.0},{"date":"2026-03-04","close":4020.0},{"date":"2026-03-05","close":4470.0},{"date":"2026-03-06","close":4600.0},{"date":"2026-03-09","close":4360.0},{"date":"2026-03-10","close":4590.0},{"date":"2026-03-11","close":5240.0},{"date":"2026-03-12","close":5060.0},{"date":"2026-03-13","close":4970.0},{"date":"2026-03-16","close":5170.0},{"date":"2026-03-17","close":5100.0},{"date":"2026-03-18","close":4960.0},{"date":"2026-03-19","close":5180.0},{"date":"2026-03-20","close":5370.0},{"date":"2026-03-23","close":5150.0},{"date":"2026-03-24","close":6690.0},{"date":"2026-03-25","close":8690.0},{"date":"2026-03-26","close":8300.0},{"date":"2026-03-27","close":10790.0},{"date":"2026-03-30","close":14020.0},{"date":"2026-03-31","close":12110.0},{"date":"2026-04-01","close":15740.0},{"date":"2026-04-02","close":20450.0},{"date":"2026-04-03","close":20450.0},{"date":"2026-04-06","close":23900.0},{"date":"2026-04-07","close":24000.0},{"date":"2026-04-08","close":24050.0},{"date":"2026-04-09","close":24050.0},{"date":"2026-04-10","close":24550.0},{"date":"2026-04-13","close":24950.0},{"date":"2026-04-14","close":24950.0},{"date":"2026-04-15","close":28550.0},{"date":"2026-04-16","close":20000.0},{"date":"2026-04-17","close":26000.0},{"date":"2026-04-20","close":26400.0},{"date":"2026-04-21","close":24350.0},{"date":"2026-04-22","close":22800.0},{"date":"2026-04-23","close":25700.0},{"date":"2026-04-24","close":24250.0},{"date":"2026-04-27","close":24800.0},{"date":"2026-04-28","close":23500.0},{"date":"2026-04-29","close":22300.0},{"date":"2026-04-30","close":20700.0},{"date":"2026-05-04","close":20550.0},{"date":"2026-05-06","close":18690.0},{"date":"2026-05-07","close":18220.0},{"date":"2026-05-08","close":17990.0},{"date":"2026-05-11","close":20700.0},{"date":"2026-05-12","close":19770.0},{"date":"2026-05-13","close":20150.0},{"date":"2026-05-14","close":18840.0},{"date":"2026-05-15","close":16350.0},{"date":"2026-05-18","close":15950.0},{"date":"2026-05-19","close":15220.0},{"date":"2026-05-20","close":14970.0},{"date":"2026-05-21","close":13590.0},{"date":"2026-05-22","close":14580.0},{"date":"2026-05-26","close":14940.0},{"date":"2026-05-27","close":15100.0},{"date":"2026-05-28","close":14000.0},{"date":"2026-05-29","close":12910.0},{"date":"2026-06-01","close":11900.0},{"date":"2026-06-02","close":11400.0},{"date":"2026-06-04","close":11710.0},{"date":"2026-06-05","close":11030.0},{"date":"2026-06-08","close":10220.0},{"date":"2026-06-09","close":9930.0},{"date":"2026-06-10","close":9930.0},{"date":"2026-06-11","close":9930.0},{"date":"2026-06-12","close":9930.0},{"date":"2026-06-15","close":9930.0},{"date":"2026-06-16","close":9930.0},{"date":"2026-06-17","close":9930.0},{"date":"2026-06-18","close":9930.0},{"date":"2026-06-19","close":9930.0},{"date":"2026-06-22","close":9930.0},{"date":"2026-06-23","close":9930.0},{"date":"2026-06-24","close":9930.0},{"date":"2026-06-25","close":9930.0},{"date":"2026-06-26","close":9930.0},{"date":"2026-06-29","close":7770.0},{"date":"2026-06-30","close":6160.0},{"date":"2026-07-01","close":6250.0},{"date":"2026-07-02","close":5300.0},{"date":"2026-07-03","close":5480.0},{"date":"2026-07-06","close":5050.0},{"date":"2026-07-07","close":4900.0},{"date":"2026-07-08","close":4395.0},{"date":"2026-07-09","close":4595.0},{"date":"2026-07-10","close":5970.0},{"date":"2026-07-13","close":7760.0},{"date":"2026-07-14","close":9030.0},{"date":"2026-07-15","close":11730.0},{"date":"2026-07-16","close":11290.0},{"date":"2026-07-20","close":12990.0},{"date":"2026-07-21","close":9430.0},{"date":"2026-07-22","close":9300.0},{"date":"2026-07-23","close":8650.0},{"date":"2026-07-24","close":7810.0},{"date":"2026-07-27","close":7470.0},{"date":"2026-07-28","close":6680.0},{"date":"2026-07-29","close":6290.0},{"date":"2026-07-30","close":7150.0},{"date":"2026-07-31","close":7340.0},{"date":"2026-08-03","close":7400.0},{"date":"2026-08-04","close":9020.0},{"date":"2026-08-05","close":10990.0},{"date":"2026-08-06","close":9210.0},{"date":"2026-08-07","close":9150.0},{"date":"2026-08-10","close":9300.0},{"date":"2026-08-11","close":9030.0},{"date":"2026-08-12","close":9130.0},{"date":"2026-08-13","close":9020.0},{"date":"2026-08-14","close":8660.0},{"date":"2026-08-18","close":8400.0},{"date":"2026-08-19","close":8000.0},{"date":"2026-08-20","close":8200.0},{"date":"2026-08-21","close":7800.0},{"date":"2026-08-24","close":7500.0},{"date":"2026-08-25","close":7680.0},{"date":"2026-08-26","close":7400.0},{"date":"2026-08-27","close":8800.0},{"date":"2026-08-28","close":8210.0},{"date":"2026-08-31","close":8100.0},{"date":"2026-09-01","close":7830.0},{"date":"2026-09-02","close":7830.0},{"date":"2026-09-03","close":7670.0},{"date":"2026-09-04","close":7740.0},{"date":"2026-09-07","close":7790.0},{"date":"2026-09-08","close":8330.0},{"date":"2026-09-09","close":8680.0},{"date":"2026-09-10","close":8420.0},{"date":"2026-09-11","close":8220.0},{"date":"2026-09-14","close":8810.0},{"date":"2026-09-15","close":8540.0},{"date":"2026-09-16","close":10990.0},{"date":"2026-09-17","close":10370.0},{"date":"2026-09-18","close":10330.0},{"date":"2026-09-21","close":10130.0},{"date":"2026-09-22","close":9990.0},{"date":"2026-09-23","close":9730.0},{"date":"2026-09-28","close":9670.0},{"date":"2026-09-29","close":9600.0},{"date":"2026-09-30","close":9430.0},{"date":"2026-10-01","close":9710.0},{"date":"2026-10-02","close":9690.0},{"date":"2026-10-06","close":10210.0},{"date":"2026-10-07","close":9410.0},{"date":"2026-10-08","close":9050.0},{"date":"2026-10-12","close":8270.0},{"date":"2026-10-13","close":8270.0},{"date":"2026-10-14","close":7900.0},{"date":"2026-10-15","close":6960.0},{"date":"2026-10-16","close":7560.0},{"date":"2026-10-19","close":7770.0},{"date":"2026-10-20","close":7220.0},{"date":"2026-10-21","close":7400.0},{"date":"2026-10-22","close":6970.0},{"date":"2026-10-23","close":6920.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-4629.0,"foreign_net":4629.0,"institution_net":0.0},{"date":"2026-10-21","retail_net":1508.0,"foreign_net":-1508.0,"institution_net":0.0},{"date":"2026-10-20","retail_net":-2607.0,"foreign_net":2607.0,"institution_net":0.0},{"date":"2026-10-19","retail_net":-6185.0,"foreign_net":6185.0,"institution_net":0.0},{"date":"2026-10-16","retail_net":18.0,"foreign_net":-12.0,"institution_net":-6.0},{"date":"2026-10-15","retail_net":-32523.0,"foreign_net":32517.0,"institution_net":6.0},{"date":"2026-10-14","retail_net":12353.0,"foreign_net":-12353.0,"institution_net":0.0},{"date":"2026-10-13","retail_net":-25780.0,"foreign_net":25782.0,"institution_net":-2.0},{"date":"2026-10-12","retail_net":-7949.0,"foreign_net":7947.0,"institution_net":2.0},{"date":"2026-10-08","retail_net":-143.0,"foreign_net":143.0,"institution_net":0.0},{"date":"2026-10-07","retail_net":74453.0,"foreign_net":-74453.0,"institution_net":0.0},{"date":"2026-10-06","retail_net":-1427.0,"foreign_net":1427.0,"institution_net":0.0},{"date":"2026-10-02","retail_net":6272.0,"foreign_net":-6272.0,"institution_net":0.0},{"date":"2026-10-01","retail_net":-21032.0,"foreign_net":21032.0,"institution_net":0.0},{"date":"2026-09-30","retail_net":23322.0,"foreign_net":-22558.0,"institution_net":-764.0},{"date":"2026-09-29","retail_net":-21551.0,"foreign_net":20787.0,"institution_net":764.0},{"date":"2026-09-28","retail_net":-3685.0,"foreign_net":3686.0,"institution_net":-1.0},{"date":"2026-09-23","retail_net":-13599.0,"foreign_net":13599.0,"institution_net":0.0},{"date":"2026-09-22","retail_net":-19602.0,"foreign_net":19602.0,"institution_net":0.0},{"date":"2026-09-21","retail_net":13444.0,"foreign_net":-13444.0,"institution_net":0.0},{"date":"2026-09-18","retail_net":78617.0,"foreign_net":-79186.0,"institution_net":569.0},{"date":"2026-09-17","retail_net":97466.0,"foreign_net":-102342.0,"institution_net":4876.0},{"date":"2026-09-16","retail_net":-158367.0,"foreign_net":158243.0,"institution_net":124.0},{"date":"2026-09-15","retail_net":-16326.0,"foreign_net":15948.0,"institution_net":378.0},{"date":"2026-09-14","retail_net":-28350.0,"foreign_net":28350.0,"institution_net":0.0},{"date":"2026-09-11","retail_net":-4179.0,"foreign_net":4179.0,"institution_net":0.0},{"date":"2026-09-10","retail_net":-13844.0,"foreign_net":13922.0,"institution_net":-78.0},{"date":"2026-09-09","retail_net":1574.0,"foreign_net":-1574.0,"institution_net":0.0},{"date":"2026-09-08","retail_net":38871.0,"foreign_net":-38871.0,"institution_net":0.0},{"date":"2026-09-07","retail_net":13549.0,"foreign_net":-13549.0,"institution_net":0.0}],"comment":"외국인 매수, 기관 매도","periods":{"d1":{"retail_net":-4629.0,"foreign_net":4629.0,"institution_net":0},"d3":{"retail_net":-5728.0,"foreign_net":5728.0,"institution_net":0},"d7":{"retail_net":-32065.0,"foreign_net":32065.0,"institution_net":0.0},"d14":{"retail_net":-7671.0,"foreign_net":7671.0,"institution_net":0.0},"d30":{"retail_net":-20331.0,"foreign_net":14463.0,"institution_net":5868.0}},"analysis":"최근 5일 외국인 순매수 1.19만, 기관 순매수 -6.00. 30일 누적: 외국인 1.45만, 기관 5868.00.","foreign_flow":11901.0,"foreign_trend":"매수","institution_trend":"매도","institutional_flow":-6.0},"insider_trades":[],"price_analysis":{"current":6910.0,"low_30d":6500.0,"support":7047.0,"high_30d":11970.0,"change_1d":-0.9,"change_7d":-10.9,"change_30d":-16.9,"resistance":11423.0,"position_in_range":7.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":3.89,"per":null,"quarter":"2024-Q2"},{"pbr":3.76,"per":null,"quarter":"2024-Q3"},{"pbr":2.81,"per":null,"quarter":"2024-Q4"},{"pbr":2.61,"per":null,"quarter":"2025-Q1"},{"pbr":2.64,"per":null,"quarter":"2025-Q2"},{"pbr":2.63,"per":null,"quarter":"2025-Q3"},{"pbr":2.95,"per":null,"quarter":"2025-Q4"},{"pbr":7.56,"per":null,"quarter":"2026-Q1"},{"pbr":3.98,"per":null,"quarter":"2026-Q2"},{"pbr":1.5,"per":null,"quarter":"현재"}],"timeline":[],"pbr_5y_avg":3.65,"pbr_5y_low":2.61,"per_5y_avg":null,"per_5y_low":null,"current_pbr":1.5,"current_per":null,"pbr_5y_high":7.56,"per_5y_high":null,"pbr_5y_median":2.95,"per_5y_median":null,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":null,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":false},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["RSI 30 (30 이하 과매도 구간)","전분기 대비 매출 75% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["적자 상태 (ROE 음수)","부채비율(부채총계/자본총계) 1.5배로 재무 리스크","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":"SEMICONDUCTOR EQUIPMENT & MATERIALS"},"investment_grade":{"growth":{"grade":"B","reason":"매출 +75.1%"},"momentum":{"grade":"D","reason":"RSI 30"},"valuation":{"grade":"C","reason":"적자 (EPS -19, PBR 1.50x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE -4.1%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":-1.63,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":-4.12,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":-15.08,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":1.53,"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":17.8,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":-35.61,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":-28.44,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":3.89,"per":null,"close":8270.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":3.76,"per":null,"close":7570.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":2.81,"per":null,"close":5480.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":2.61,"per":null,"close":4780.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":2.64,"per":null,"close":5120.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":2.63,"per":null,"close":4720.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":2.95,"per":null,"close":5110.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":7.56,"per":null,"close":12110.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":3.98,"per":null,"close":6160.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PBR","value":"1.5배"},{"label":"ROE","value":"-4.1%"}],"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":-18.93,"pbr":null,"per":null,"roa":-0.016284922323805927,"roe":-0.04116676092577567,"revenue":13683829038.0,"market_cap":null,"net_income":-1606950633.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.17802445486822954,"total_assets":98677205887.0,"total_equity":39035148670.0,"profit_margin":-0.11743428162815374,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-2375667498.0,"operating_margin":-0.17361131094248328},{"eps":-467.1,"pbr":4.22,"per":null,"roa":-0.04271793339019961,"roe":-0.09816927777401609,"revenue":7813024744.0,"market_cap":174400000000.0,"net_income":-3964568546.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":-0.021527567684866914,"total_assets":92808060488.0,"total_equity":40385023053.0,"profit_margin":-0.5074306911730421,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-4716777960.0,"operating_margin":-0.6037070295498862},{"eps":-258.09999999999997,"pbr":null,"per":null,"roa":-0.02283186176546893,"roe":-0.050117689860520356,"revenue":14013701090.0,"market_cap":null,"net_income":-2190732053.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.12176759351729544,"total_assets":95950653324.0,"total_equity":43711752459.0,"profit_margin":-0.1563278707695056,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-3277124408.0,"operating_margin":-0.23385145629647508},{"eps":-485.3,"pbr":null,"per":null,"roa":-0.044349146642706436,"roe":-0.09113855110205799,"revenue":6270920774.0,"market_cap":null,"net_income":-4119709887.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":-0.08227541737397813,"total_assets":92892652934.0,"total_equity":45202714298.0,"profit_margin":-0.6569545423187003,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-4509192119.0,"operating_margin":-0.7190637996409808},{"eps":-275.9,"pbr":null,"per":null,"roa":-0.02497651237791898,"roe":-0.047937307347505204,"revenue":13237822458.0,"market_cap":null,"net_income":-2341576380.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.17258422079979824,"total_assets":93751134849.0,"total_equity":48846639696.0,"profit_margin":-0.17688531383686276,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-1715599963.0,"operating_margin":-0.129598351121805},{"eps":-344.6,"pbr":null,"per":null,"roa":-0.03284785797179968,"roe":-0.06338997727199495,"revenue":6808981667.0,"market_cap":null,"net_income":-2924817058.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.13109800857979018,"total_assets":89041332939.0,"total_equity":46140055319.0,"profit_margin":-0.42955278792645923,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-2974453213.0,"operating_margin":-0.43684259386624663},{"eps":-204.5,"pbr":null,"per":null,"roa":-0.019044316886231608,"roe":-0.035349448573280026,"revenue":8964401997.0,"market_cap":null,"net_income":-1735917491.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":-0.005028844647427294,"total_assets":91151470613.0,"total_equity":49107342860.0,"profit_margin":-0.19364565439846818,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-2400590104.0,"operating_margin":-0.2677914382692091},{"eps":-334.4,"pbr":null,"per":null,"roa":-0.035222178104393057,"roe":-0.05586823506888059,"revenue":7375795319.0,"market_cap":null,"net_income":-2838159994.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":-0.004283841895477631,"total_assets":80578775838.0,"total_equity":50800960340.0,"profit_margin":-0.3847937573171152,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-2383958575.0,"operating_margin":-0.32321376501038995},{"eps":-4.0,"pbr":null,"per":null,"roa":-0.0004033476280054139,"roe":-0.000630610939009622,"revenue":13330513953.0,"market_cap":null,"net_income":-33788918.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.1462756086430691,"total_assets":83771207896.0,"total_equity":53581243061.0,"profit_margin":-0.0025347048222695034,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-486476644.0,"operating_margin":-0.036493464971807756},{"eps":-165.10000000000002,"pbr":null,"per":null,"roa":-0.016921566617075907,"roe":-0.02616144146403007,"revenue":12018988282.0,"market_cap":null,"net_income":-1401395057.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.024135798720633116,"total_assets":82817098955.0,"total_equity":53567195788.0,"profit_margin":-0.11659842110827012,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-2080565218.0,"operating_margin":-0.1731065185508099},{"eps":-755.8,"pbr":null,"per":null,"roa":-0.07600522125450529,"roe":-0.11617629122074576,"revenue":9846120556.0,"market_cap":null,"net_income":-6415700109.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":-0.22173030155207862,"total_assets":84411307580.0,"total_equity":55223833035.0,"profit_margin":-0.651596745389271,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-5390659149.0,"operating_margin":-0.5474906709033799},{"eps":-299.9,"pbr":null,"per":null,"roa":-0.030706790636037276,"roe":-0.04540208137213229,"revenue":9678986104.0,"market_cap":null,"net_income":-2545701145.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":-0.04157894749261849,"total_assets":82903523692.0,"total_equity":56070141898.0,"profit_margin":-0.2630132038259614,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-3132546466.0,"operating_margin":-0.3236440710153953}],"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":"기가레인","phase":"above-fold","symbol_resolved":true}