{"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":"2026-10-23T09:53:16.864192+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"B","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":10.9,"direction":"higher_better","percentile":63},{"name":"영업이익 성장률","note":"적자 → 흑자","unit":"%","value":235.6,"direction":"higher_better","percentile":94}],"summary":"매출 +10.9%","percentile":78},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":31.1,"direction":null,"percentile":31},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-33.7,"direction":"higher_better","percentile":19}],"summary":"RSI 31","percentile":27},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -756원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -756, PBR 0.47x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":6.29,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":2.43,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":-1.83,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":3.54,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 6.3%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.33,"rating":"fair","direction":"higher_better","percentile":58},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.56,"rating":"good","direction":"lower_better","percentile":62},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":7.0,"rating":"good","direction":"higher_better","percentile":76},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.1,"rating":"fair","direction":"higher_better","percentile":52}],"summary":"유동비율 1.3x, 순차입금비율 0.6x","percentile":62}},"signals":[],"summary":"엔지스테크널러지(208860)은 Consumer Cyclical 섹터 KR 시장 종목입니다, 시가총액 293.04억. 현재가 8,640원, 전일 대비 -0.6%, 30일 -33.7%. ROE 6.3%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 264.00, 기관 순매도 2.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":null},"catalysts":["전분기 대비 매출 11% 성장"],"portfolio":null,"technical":{"macd":-881.5274318165739,"grade":"F","trend":"하락","atr_14":712.8571428571429,"rsi_14":31.128404669260703,"sma_20":9831.0,"sma_60":10912.333333333334,"comment":"하락 추세, RSI 31","analysis":"RSI(14) 31.1로 약세 구간입니다. MACD(-881.53)가 시그널선(-800.64)을 하회합니다(데드크로스). 현재가가 SMA20(9831)과 SMA60(10912) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 6867~12795 (현재 위치 30%).","bb_lower":6867.428506008333,"bb_upper":12794.571493991667,"macd_signal":-800.6417688224648},"change_pct":-0.58,"chart_data":[{"date":"2024-10-23","open":23850,"high":23850,"low":23850,"close":23850,"volume":0,"rsi_14":100.0,"sma_20":23850.0,"sma_60":23850.0,"sma_120":23850.0},{"date":"2024-10-24","open":23850,"high":23850,"low":23850,"close":23850,"volume":0,"rsi_14":100.0,"sma_20":23850.0,"sma_60":23850.0,"sma_120":23850.0},{"date":"2024-10-25","open":23850,"high":23850,"low":23850,"close":23850,"volume":0,"rsi_14":100.0,"sma_20":23850.0,"sma_60":23850.0,"sma_120":23850.0},{"date":"2024-10-28","open":23850,"high":23850,"low":23850,"close":23850,"volume":0,"rsi_14":100.0,"sma_20":23850.0,"sma_60":23850.0,"sma_120":23850.0},{"date":"2024-10-29","open":23850,"high":23850,"low":23850,"close":23850,"volume":0,"rsi_14":100.0,"sma_20":23850.0,"sma_60":23850.0,"sma_120":23850.0},{"date":"2024-10-30","open":23850,"high":23850,"low":23850,"close":23850,"volume":0,"rsi_14":100.0,"sma_20":23850.0,"sma_60":23850.0,"sma_120":23850.0},{"date":"2024-10-31","open":23850,"high":23850,"low":23850,"close":23850,"volume":0,"rsi_14":100.0,"sma_20":23850.0,"sma_60":23850.0,"sma_120":23850.0},{"date":"2024-11-01","open":23850,"high":23850,"low":23850,"close":23850,"volume":0,"rsi_14":100.0,"sma_20":23850.0,"sma_60":23850.0,"sma_120":23850.0},{"date":"2024-11-04","open":23850,"high":23850,"low":23850,"close":23850,"volume":0,"rsi_14":100.0,"sma_20":23850.0,"sma_60":23850.0,"sma_120":23850.0},{"date":"2024-11-05","open":23850,"high":23850,"low":23850,"close":23850,"volume":0,"rsi_14":100.0,"sma_20":23850.0,"sma_60":23850.0,"sma_120":23850.0},{"date":"2024-11-06","open":23850,"high":23850,"low":23850,"close":23850,"volume":0,"rsi_14":100.0,"sma_20":23850.0,"sma_60":23850.0,"sma_120":23850.0},{"date":"2024-11-07","open":23850,"high":23850,"low":23850,"close":23850,"volume":0,"rsi_14":100.0,"sma_20":23850.0,"sma_60":23850.0,"sma_120":23850.0},{"date":"2024-11-08","open":23850,"high":23850,"low":23850,"close":23850,"volume":0,"rsi_14":100.0,"sma_20":23850.0,"sma_60":23850.0,"sma_120":23850.0},{"date":"2024-11-11","open":23850,"high":23850,"low":23850,"close":23850,"volume":0,"rsi_14":100.0,"sma_20":23850.0,"sma_60":23850.0,"sma_120":23850.0},{"date":"2024-11-12","open":23850,"high":23850,"low":23850,"close":23850,"volume":0,"rsi_14":100.0,"sma_20":23850.0,"sma_60":23850.0,"sma_120":23850.0},{"date":"2024-11-13","open":23850,"high":23850,"low":23850,"close":23850,"volume":0,"rsi_14":100.0,"sma_20":23850.0,"sma_60":23850.0,"sma_120":23850.0},{"date":"2024-11-14","open":23850,"high":23850,"low":23850,"close":23850,"volume":0,"rsi_14":100.0,"sma_20":23850.0,"sma_60":23850.0,"sma_120":23850.0},{"date":"2024-11-15","open":23850,"high":23850,"low":23850,"close":23850,"volume":0,"rsi_14":100.0,"sma_20":23850.0,"sma_60":23850.0,"sma_120":23850.0},{"date":"2024-11-18","open":23850,"high":23850,"low":23850,"close":23850,"volume":0,"rsi_14":100.0,"sma_20":23850.0,"sma_60":23850.0,"sma_120":23850.0},{"date":"2024-11-19","open":23850,"high":23850,"low":23850,"close":23850,"volume":0,"rsi_14":100.0,"sma_20":23850.0,"sma_60":23850.0,"sma_120":23850.0},{"date":"2024-11-20","open":23850,"high":23850,"low":23850,"close":23850,"volume":0,"rsi_14":100.0,"sma_20":23850.0,"sma_60":23850.0,"sma_120":23850.0},{"date":"2024-11-21","open":23850,"high":23850,"low":23850,"close":23850,"volume":0,"rsi_14":100.0,"sma_20":23850.0,"sma_60":23850.0,"sma_120":23850.0},{"date":"2024-11-22","open":23850,"high":23850,"low":23850,"close":23850,"volume":0,"rsi_14":100.0,"sma_20":23850.0,"sma_60":23850.0,"sma_120":23850.0},{"date":"2024-11-25","open":23850,"high":23850,"low":23850,"close":23850,"volume":0,"rsi_14":100.0,"sma_20":23850.0,"sma_60":23850.0,"sma_120":23850.0},{"date":"2024-11-26","open":23850,"high":23850,"low":23850,"close":23850,"volume":0,"rsi_14":100.0,"sma_20":23850.0,"sma_60":23850.0,"sma_120":23850.0},{"date":"2024-11-27","open":23850,"high":23850,"low":23850,"close":23850,"volume":0,"rsi_14":100.0,"sma_20":23850.0,"sma_60":23850.0,"sma_120":23850.0},{"date":"2024-11-28","open":23850,"high":23850,"low":23850,"close":23850,"volume":0,"rsi_14":100.0,"sma_20":23850.0,"sma_60":23850.0,"sma_120":23850.0},{"date":"2024-11-29","open":23850,"high":23850,"low":23850,"close":23850,"volume":0,"rsi_14":100.0,"sma_20":23850.0,"sma_60":23850.0,"sma_120":23850.0},{"date":"2024-12-02","open":23850,"high":23850,"low":23850,"close":23850,"volume":0,"rsi_14":100.0,"sma_20":23850.0,"sma_60":23850.0,"sma_120":23850.0},{"date":"2024-12-03","open":23850,"high":23850,"low":23850,"close":23850,"volume":0,"rsi_14":100.0,"sma_20":23850.0,"sma_60":23850.0,"sma_120":23850.0},{"date":"2024-12-04","open":23850,"high":23850,"low":23850,"close":23850,"volume":0,"rsi_14":100.0,"sma_20":23850.0,"sma_60":23850.0,"sma_120":23850.0},{"date":"2024-12-05","open":23850,"high":23850,"low":23850,"close":23850,"volume":0,"rsi_14":100.0,"sma_20":23850.0,"sma_60":23850.0,"sma_120":23850.0},{"date":"2024-12-06","open":23850,"high":23850,"low":23850,"close":23850,"volume":0,"rsi_14":100.0,"sma_20":23850.0,"sma_60":23850.0,"sma_120":23850.0},{"date":"2024-12-09","open":23850,"high":23850,"low":23850,"close":23850,"volume":0,"rsi_14":100.0,"sma_20":23850.0,"sma_60":23850.0,"sma_120":23850.0},{"date":"2024-12-10","open":23850,"high":23850,"low":23850,"close":23850,"volume":0,"rsi_14":100.0,"sma_20":23850.0,"sma_60":23850.0,"sma_120":23850.0},{"date":"2024-12-11","open":23850,"high":23850,"low":23850,"close":23850,"volume":0,"rsi_14":100.0,"sma_20":23850.0,"sma_60":23850.0,"sma_120":23850.0},{"date":"2024-12-12","open":23850,"high":23850,"low":23850,"close":23850,"volume":0,"rsi_14":100.0,"sma_20":23850.0,"sma_60":23850.0,"sma_120":23850.0},{"date":"2024-12-13","open":23850,"high":23850,"low":23850,"close":23850,"volume":0,"rsi_14":100.0,"sma_20":23850.0,"sma_60":23850.0,"sma_120":23850.0},{"date":"2024-12-16","open":23850,"high":23850,"low":23850,"close":23850,"volume":0,"rsi_14":100.0,"sma_20":23850.0,"sma_60":23850.0,"sma_120":23850.0},{"date":"2024-12-17","open":23850,"high":23850,"low":23850,"close":23850,"volume":0,"rsi_14":100.0,"sma_20":23850.0,"sma_60":23850.0,"sma_120":23850.0},{"date":"2024-12-18","open":23850,"high":23850,"low":23850,"close":23850,"volume":0,"rsi_14":100.0,"sma_20":23850.0,"sma_60":23850.0,"sma_120":23850.0},{"date":"2024-12-19","open":23850,"high":23850,"low":23850,"close":23850,"volume":0,"rsi_14":100.0,"sma_20":23850.0,"sma_60":23850.0,"sma_120":23850.0},{"date":"2024-12-20","open":23850,"high":23850,"low":23850,"close":23850,"volume":0,"rsi_14":100.0,"sma_20":23850.0,"sma_60":23850.0,"sma_120":23850.0},{"date":"2024-12-23","open":23850,"high":23850,"low":23850,"close":23850,"volume":0,"rsi_14":100.0,"sma_20":23850.0,"sma_60":23850.0,"sma_120":23850.0},{"date":"2024-12-24","open":23850,"high":23850,"low":23850,"close":23850,"volume":0,"rsi_14":100.0,"sma_20":23850.0,"sma_60":23850.0,"sma_120":23850.0},{"date":"2024-12-26","open":23850,"high":23850,"low":23850,"close":23850,"volume":0,"rsi_14":100.0,"sma_20":23850.0,"sma_60":23850.0,"sma_120":23850.0},{"date":"2024-12-27","open":23850,"high":23850,"low":23850,"close":23850,"volume":0,"rsi_14":100.0,"sma_20":23850.0,"sma_60":23850.0,"sma_120":23850.0},{"date":"2024-12-30","open":23850,"high":23850,"low":23850,"close":23850,"volume":0,"rsi_14":100.0,"sma_20":23850.0,"sma_60":23850.0,"sma_120":23850.0},{"date":"2025-01-02","open":23850,"high":23850,"low":23850,"close":23850,"volume":0,"rsi_14":100.0,"sma_20":23850.0,"sma_60":23850.0,"sma_120":23850.0},{"date":"2025-01-03","open":23850,"high":23850,"low":23850,"close":23850,"volume":0,"rsi_14":100.0,"sma_20":23850.0,"sma_60":23850.0,"sma_120":23850.0},{"date":"2025-01-06","open":23850,"high":23850,"low":23850,"close":23850,"volume":0,"rsi_14":100.0,"sma_20":23850.0,"sma_60":23850.0,"sma_120":23850.0},{"date":"2025-01-07","open":23850,"high":23850,"low":23850,"close":23850,"volume":0,"rsi_14":100.0,"sma_20":23850.0,"sma_60":23850.0,"sma_120":23850.0},{"date":"2025-01-08","open":23850,"high":23850,"low":23850,"close":23850,"volume":0,"rsi_14":100.0,"sma_20":23850.0,"sma_60":23850.0,"sma_120":23850.0},{"date":"2025-01-09","open":23850,"high":23850,"low":23850,"close":23850,"volume":0,"rsi_14":100.0,"sma_20":23850.0,"sma_60":23850.0,"sma_120":23850.0},{"date":"2025-01-10","open":23850,"high":23850,"low":23850,"close":23850,"volume":0,"rsi_14":100.0,"sma_20":23850.0,"sma_60":23850.0,"sma_120":23850.0},{"date":"2025-01-13","open":23850,"high":23850,"low":23850,"close":23850,"volume":0,"rsi_14":100.0,"sma_20":23850.0,"sma_60":23850.0,"sma_120":23850.0},{"date":"2025-01-14","open":23850,"high":23850,"low":23850,"close":23850,"volume":0,"rsi_14":100.0,"sma_20":23850.0,"sma_60":23850.0,"sma_120":23850.0},{"date":"2025-01-15","open":23850,"high":23850,"low":23850,"close":23850,"volume":0,"rsi_14":100.0,"sma_20":23850.0,"sma_60":23850.0,"sma_120":23850.0},{"date":"2025-01-16","open":23850,"high":23850,"low":23850,"close":23850,"volume":0,"rsi_14":100.0,"sma_20":23850.0,"sma_60":23850.0,"sma_120":23850.0},{"date":"2025-01-17","open":23850,"high":23850,"low":23850,"close":23850,"volume":0,"rsi_14":100.0,"sma_20":23850.0,"sma_60":23850.0,"sma_120":23850.0},{"date":"2025-01-20","open":23850,"high":23850,"low":23850,"close":23850,"volume":0,"rsi_14":100.0,"sma_20":23850.0,"sma_60":23850.0,"sma_120":23850.0},{"date":"2025-01-21","open":23850,"high":23850,"low":23850,"close":23850,"volume":0,"rsi_14":100.0,"sma_20":23850.0,"sma_60":23850.0,"sma_120":23850.0},{"date":"2025-01-22","open":23850,"high":23850,"low":23850,"close":23850,"volume":0,"rsi_14":100.0,"sma_20":23850.0,"sma_60":23850.0,"sma_120":23850.0},{"date":"2025-01-23","open":23850,"high":23850,"low":23850,"close":23850,"volume":0,"rsi_14":100.0,"sma_20":23850.0,"sma_60":23850.0,"sma_120":23850.0},{"date":"2025-01-24","open":23850,"high":23850,"low":23850,"close":23850,"volume":0,"rsi_14":100.0,"sma_20":23850.0,"sma_60":23850.0,"sma_120":23850.0},{"date":"2025-01-31","open":23850,"high":23850,"low":23850,"close":23850,"volume":0,"rsi_14":100.0,"sma_20":23850.0,"sma_60":23850.0,"sma_120":23850.0},{"date":"2025-02-03","open":23850,"high":23850,"low":23850,"close":23850,"volume":0,"rsi_14":100.0,"sma_20":23850.0,"sma_60":23850.0,"sma_120":23850.0},{"date":"2025-02-04","open":23850,"high":23850,"low":23850,"close":23850,"volume":0,"rsi_14":100.0,"sma_20":23850.0,"sma_60":23850.0,"sma_120":23850.0},{"date":"2025-02-05","open":23850,"high":23850,"low":23850,"close":23850,"volume":0,"rsi_14":100.0,"sma_20":23850.0,"sma_60":23850.0,"sma_120":23850.0},{"date":"2025-02-06","open":23850,"high":23850,"low":23850,"close":23850,"volume":0,"rsi_14":100.0,"sma_20":23850.0,"sma_60":23850.0,"sma_120":23850.0},{"date":"2025-02-07","open":23850,"high":23850,"low":23850,"close":23850,"volume":0,"rsi_14":100.0,"sma_20":23850.0,"sma_60":23850.0,"sma_120":23850.0},{"date":"2025-02-10","open":23850,"high":23850,"low":23850,"close":23850,"volume":0,"rsi_14":100.0,"sma_20":23850.0,"sma_60":23850.0,"sma_120":23850.0},{"date":"2025-02-11","open":23850,"high":23850,"low":23850,"close":23850,"volume":0,"rsi_14":100.0,"sma_20":23850.0,"sma_60":23850.0,"sma_120":23850.0},{"date":"2025-02-12","open":23850,"high":23850,"low":23850,"close":23850,"volume":0,"rsi_14":100.0,"sma_20":23850.0,"sma_60":23850.0,"sma_120":23850.0},{"date":"2025-02-13","open":23850,"high":23850,"low":23850,"close":23850,"volume":0,"rsi_14":100.0,"sma_20":23850.0,"sma_60":23850.0,"sma_120":23850.0},{"date":"2025-02-14","open":23850,"high":23850,"low":23850,"close":23850,"volume":0,"rsi_14":100.0,"sma_20":23850.0,"sma_60":23850.0,"sma_120":23850.0},{"date":"2025-02-17","open":23850,"high":23850,"low":23850,"close":23850,"volume":0,"rsi_14":100.0,"sma_20":23850.0,"sma_60":23850.0,"sma_120":23850.0},{"date":"2025-02-18","open":23850,"high":23850,"low":23850,"close":23850,"volume":0,"rsi_14":100.0,"sma_20":23850.0,"sma_60":23850.0,"sma_120":23850.0},{"date":"2025-02-19","open":23850,"high":23850,"low":23850,"close":23850,"volume":0,"rsi_14":100.0,"sma_20":23850.0,"sma_60":23850.0,"sma_120":23850.0},{"date":"2025-02-20","open":23850,"high":23850,"low":23850,"close":23850,"volume":0,"rsi_14":100.0,"sma_20":23850.0,"sma_60":23850.0,"sma_120":23850.0},{"date":"2025-02-21","open":23850,"high":23850,"low":23850,"close":23850,"volume":0,"rsi_14":100.0,"sma_20":23850.0,"sma_60":23850.0,"sma_120":23850.0},{"date":"2025-02-24","open":23850,"high":23850,"low":23850,"close":23850,"volume":0,"rsi_14":100.0,"sma_20":23850.0,"sma_60":23850.0,"sma_120":23850.0},{"date":"2025-02-25","open":23850,"high":23850,"low":23850,"close":23850,"volume":0,"rsi_14":100.0,"sma_20":23850.0,"sma_60":23850.0,"sma_120":23850.0},{"date":"2025-02-26","open":23850,"high":23850,"low":23850,"close":23850,"volume":0,"rsi_14":100.0,"sma_20":23850.0,"sma_60":23850.0,"sma_120":23850.0},{"date":"2025-02-27","open":23850,"high":23850,"low":23850,"close":23850,"volume":0,"rsi_14":100.0,"sma_20":23850.0,"sma_60":23850.0,"sma_120":23850.0},{"date":"2025-02-28","open":23850,"high":23850,"low":23850,"close":23850,"volume":0,"rsi_14":100.0,"sma_20":23850.0,"sma_60":23850.0,"sma_120":23850.0},{"date":"2025-03-04","open":23850,"high":23850,"low":23850,"close":23850,"volume":0,"rsi_14":100.0,"sma_20":23850.0,"sma_60":23850.0,"sma_120":23850.0},{"date":"2025-03-05","open":23850,"high":23850,"low":23850,"close":23850,"volume":0,"rsi_14":100.0,"sma_20":23850.0,"sma_60":23850.0,"sma_120":23850.0},{"date":"2025-03-06","open":23850,"high":23850,"low":23850,"close":23850,"volume":0,"rsi_14":100.0,"sma_20":23850.0,"sma_60":23850.0,"sma_120":23850.0},{"date":"2025-03-07","open":23850,"high":23850,"low":23850,"close":23850,"volume":0,"rsi_14":100.0,"sma_20":23850.0,"sma_60":23850.0,"sma_120":23850.0},{"date":"2025-03-10","open":23850,"high":23850,"low":23850,"close":23850,"volume":0,"rsi_14":100.0,"sma_20":23850.0,"sma_60":23850.0,"sma_120":23850.0},{"date":"2025-03-11","open":23850,"high":23850,"low":23850,"close":23850,"volume":0,"rsi_14":100.0,"sma_20":23850.0,"sma_60":23850.0,"sma_120":23850.0},{"date":"2025-03-12","open":23850,"high":23850,"low":23850,"close":23850,"volume":0,"rsi_14":100.0,"sma_20":23850.0,"sma_60":23850.0,"sma_120":23850.0},{"date":"2025-03-13","open":23850,"high":23850,"low":23850,"close":23850,"volume":0,"rsi_14":100.0,"sma_20":23850.0,"sma_60":23850.0,"sma_120":23850.0},{"date":"2025-03-14","open":23850,"high":23850,"low":23850,"close":23850,"volume":0,"rsi_14":100.0,"sma_20":23850.0,"sma_60":23850.0,"sma_120":23850.0},{"date":"2025-03-17","open":23850,"high":23850,"low":23850,"close":23850,"volume":0,"rsi_14":100.0,"sma_20":23850.0,"sma_60":23850.0,"sma_120":23850.0},{"date":"2025-03-18","open":23850,"high":23850,"low":23850,"close":23850,"volume":0,"rsi_14":100.0,"sma_20":23850.0,"sma_60":23850.0,"sma_120":23850.0},{"date":"2025-03-19","open":23850,"high":23850,"low":23850,"close":23850,"volume":0,"rsi_14":100.0,"sma_20":23850.0,"sma_60":23850.0,"sma_120":23850.0},{"date":"2025-03-20","open":23850,"high":23850,"low":23850,"close":23850,"volume":0,"rsi_14":100.0,"sma_20":23850.0,"sma_60":23850.0,"sma_120":23850.0},{"date":"2025-03-21","open":23850,"high":23850,"low":23850,"close":23850,"volume":0,"rsi_14":100.0,"sma_20":23850.0,"sma_60":23850.0,"sma_120":23850.0},{"date":"2025-03-24","open":23850,"high":23850,"low":23850,"close":23850,"volume":0,"rsi_14":100.0,"sma_20":23850.0,"sma_60":23850.0,"sma_120":23850.0},{"date":"2025-03-25","open":23850,"high":23850,"low":23850,"close":23850,"volume":0,"rsi_14":100.0,"sma_20":23850.0,"sma_60":23850.0,"sma_120":23850.0},{"date":"2025-03-26","open":23850,"high":23850,"low":23850,"close":23850,"volume":0,"rsi_14":100.0,"sma_20":23850.0,"sma_60":23850.0,"sma_120":23850.0},{"date":"2025-03-27","open":23850,"high":23850,"low":23850,"close":23850,"volume":0,"rsi_14":100.0,"sma_20":23850.0,"sma_60":23850.0,"sma_120":23850.0},{"date":"2025-03-28","open":23850,"high":23850,"low":23850,"close":23850,"volume":0,"rsi_14":100.0,"sma_20":23850.0,"sma_60":23850.0,"sma_120":23850.0},{"date":"2025-03-31","open":23850,"high":23850,"low":23850,"close":23850,"volume":0,"rsi_14":100.0,"sma_20":23850.0,"sma_60":23850.0,"sma_120":23850.0},{"date":"2025-04-01","open":23850,"high":23850,"low":23850,"close":23850,"volume":0,"rsi_14":100.0,"sma_20":23850.0,"sma_60":23850.0,"sma_120":23850.0},{"date":"2025-04-02","open":23850,"high":23850,"low":23850,"close":23850,"volume":0,"rsi_14":100.0,"sma_20":23850.0,"sma_60":23850.0,"sma_120":23850.0},{"date":"2025-04-03","open":23850,"high":23850,"low":23850,"close":23850,"volume":0,"rsi_14":100.0,"sma_20":23850.0,"sma_60":23850.0,"sma_120":23850.0},{"date":"2025-04-04","open":23850,"high":23850,"low":23850,"close":23850,"volume":0,"rsi_14":100.0,"sma_20":23850.0,"sma_60":23850.0,"sma_120":23850.0},{"date":"2025-04-07","open":23850,"high":23850,"low":23850,"close":23850,"volume":0,"rsi_14":100.0,"sma_20":23850.0,"sma_60":23850.0,"sma_120":23850.0},{"date":"2025-04-08","open":23850,"high":23850,"low":23850,"close":23850,"volume":0,"rsi_14":100.0,"sma_20":23850.0,"sma_60":23850.0,"sma_120":23850.0},{"date":"2025-04-09","open":23850,"high":23850,"low":23850,"close":23850,"volume":0,"rsi_14":100.0,"sma_20":23850.0,"sma_60":23850.0,"sma_120":23850.0},{"date":"2025-04-10","open":23850,"high":23850,"low":23850,"close":23850,"volume":0,"rsi_14":100.0,"sma_20":23850.0,"sma_60":23850.0,"sma_120":23850.0},{"date":"2025-04-11","open":23850,"high":23850,"low":23850,"close":23850,"volume":0,"rsi_14":100.0,"sma_20":23850.0,"sma_60":23850.0,"sma_120":23850.0},{"date":"2025-04-14","open":23850,"high":23850,"low":23850,"close":23850,"volume":0,"rsi_14":100.0,"sma_20":23850.0,"sma_60":23850.0,"sma_120":23850.0},{"date":"2025-04-15","open":23850,"high":23850,"low":23850,"close":23850,"volume":0,"rsi_14":100.0,"sma_20":23850.0,"sma_60":23850.0,"sma_120":23850.0},{"date":"2025-04-16","open":23850,"high":23850,"low":23850,"close":23850,"volume":0,"rsi_14":100.0,"sma_20":23850.0,"sma_60":23850.0,"sma_120":23850.0},{"date":"2025-04-17","open":23850,"high":23850,"low":23850,"close":23850,"volume":0,"rsi_14":100.0,"sma_20":23850.0,"sma_60":23850.0,"sma_120":23850.0},{"date":"2025-04-18","open":23850,"high":23850,"low":23850,"close":23850,"volume":0,"rsi_14":100.0,"sma_20":23850.0,"sma_60":23850.0,"sma_120":23850.0},{"date":"2025-04-21","open":23850,"high":23850,"low":23850,"close":23850,"volume":0,"rsi_14":100.0,"sma_20":23850.0,"sma_60":23850.0,"sma_120":23850.0},{"date":"2025-04-22","open":23850,"high":23850,"low":23850,"close":23850,"volume":0,"rsi_14":100.0,"sma_20":23850.0,"sma_60":23850.0,"sma_120":23850.0},{"date":"2025-04-23","open":23850,"high":23850,"low":23850,"close":23850,"volume":0,"rsi_14":100.0,"sma_20":23850.0,"sma_60":23850.0,"sma_120":23850.0},{"date":"2025-04-24","open":23850,"high":23850,"low":23850,"close":23850,"volume":0,"rsi_14":100.0,"sma_20":23850.0,"sma_60":23850.0,"sma_120":23850.0},{"date":"2025-04-25","open":23850,"high":23850,"low":23850,"close":23850,"volume":0,"rsi_14":100.0,"sma_20":23850.0,"sma_60":23850.0,"sma_120":23850.0},{"date":"2025-04-28","open":23850,"high":23850,"low":23850,"close":23850,"volume":0,"rsi_14":100.0,"sma_20":23850.0,"sma_60":23850.0,"sma_120":23850.0},{"date":"2025-04-29","open":23850,"high":23850,"low":23850,"close":23850,"volume":0,"rsi_14":100.0,"sma_20":23850.0,"sma_60":23850.0,"sma_120":23850.0},{"date":"2025-04-30","open":23850,"high":23850,"low":23850,"close":23850,"volume":0,"rsi_14":100.0,"sma_20":23850.0,"sma_60":23850.0,"sma_120":23850.0},{"date":"2025-05-02","open":23850,"high":23850,"low":23850,"close":23850,"volume":0,"rsi_14":100.0,"sma_20":23850.0,"sma_60":23850.0,"sma_120":23850.0},{"date":"2025-05-07","open":23850,"high":23850,"low":23850,"close":23850,"volume":0,"rsi_14":100.0,"sma_20":23850.0,"sma_60":23850.0,"sma_120":23850.0},{"date":"2025-05-08","open":23850,"high":23850,"low":23850,"close":23850,"volume":0,"rsi_14":100.0,"sma_20":23850.0,"sma_60":23850.0,"sma_120":23850.0},{"date":"2025-05-09","open":23850,"high":23850,"low":23850,"close":23850,"volume":0,"rsi_14":100.0,"sma_20":23850.0,"sma_60":23850.0,"sma_120":23850.0},{"date":"2025-05-12","open":23850,"high":23850,"low":23850,"close":23850,"volume":0,"rsi_14":100.0,"sma_20":23850.0,"sma_60":23850.0,"sma_120":23850.0},{"date":"2025-05-13","open":23850,"high":23850,"low":23850,"close":23850,"volume":0,"rsi_14":100.0,"sma_20":23850.0,"sma_60":23850.0,"sma_120":23850.0},{"date":"2025-05-14","open":23850,"high":23850,"low":23850,"close":23850,"volume":0,"rsi_14":100.0,"sma_20":23850.0,"sma_60":23850.0,"sma_120":23850.0},{"date":"2025-05-15","open":23850,"high":23850,"low":23850,"close":23850,"volume":0,"rsi_14":100.0,"sma_20":23850.0,"sma_60":23850.0,"sma_120":23850.0},{"date":"2025-05-16","open":23850,"high":23850,"low":23850,"close":23850,"volume":0,"rsi_14":100.0,"sma_20":23850.0,"sma_60":23850.0,"sma_120":23850.0},{"date":"2025-05-19","open":23850,"high":23850,"low":23850,"close":23850,"volume":0,"rsi_14":100.0,"sma_20":23850.0,"sma_60":23850.0,"sma_120":23850.0},{"date":"2025-05-20","open":23850,"high":23850,"low":23850,"close":23850,"volume":0,"rsi_14":100.0,"sma_20":23850.0,"sma_60":23850.0,"sma_120":23850.0},{"date":"2025-05-21","open":23850,"high":23850,"low":23850,"close":23850,"volume":0,"rsi_14":100.0,"sma_20":23850.0,"sma_60":23850.0,"sma_120":23850.0},{"date":"2025-05-22","open":23850,"high":23850,"low":23850,"close":23850,"volume":0,"rsi_14":100.0,"sma_20":23850.0,"sma_60":23850.0,"sma_120":23850.0},{"date":"2025-05-23","open":23850,"high":23850,"low":23850,"close":23850,"volume":0,"rsi_14":100.0,"sma_20":23850.0,"sma_60":23850.0,"sma_120":23850.0},{"date":"2025-05-26","open":23850,"high":23850,"low":23850,"close":23850,"volume":0,"rsi_14":100.0,"sma_20":23850.0,"sma_60":23850.0,"sma_120":23850.0},{"date":"2025-05-27","open":23850,"high":23850,"low":23850,"close":23850,"volume":0,"rsi_14":100.0,"sma_20":23850.0,"sma_60":23850.0,"sma_120":23850.0},{"date":"2025-05-28","open":23850,"high":23850,"low":23850,"close":23850,"volume":0,"rsi_14":100.0,"sma_20":23850.0,"sma_60":23850.0,"sma_120":23850.0},{"date":"2025-05-29","open":23850,"high":23850,"low":23850,"close":23850,"volume":0,"rsi_14":100.0,"sma_20":23850.0,"sma_60":23850.0,"sma_120":23850.0},{"date":"2025-05-30","open":23850,"high":23850,"low":23850,"close":23850,"volume":0,"rsi_14":100.0,"sma_20":23850.0,"sma_60":23850.0,"sma_120":23850.0},{"date":"2025-06-02","open":23850,"high":23850,"low":23850,"close":23850,"volume":0,"rsi_14":100.0,"sma_20":23850.0,"sma_60":23850.0,"sma_120":23850.0},{"date":"2025-06-04","open":23850,"high":23850,"low":23850,"close":23850,"volume":0,"rsi_14":100.0,"sma_20":23850.0,"sma_60":23850.0,"sma_120":23850.0},{"date":"2025-06-05","open":23850,"high":23850,"low":23850,"close":23850,"volume":0,"rsi_14":100.0,"sma_20":23850.0,"sma_60":23850.0,"sma_120":23850.0},{"date":"2025-06-09","open":23850,"high":23850,"low":23850,"close":23850,"volume":0,"rsi_14":100.0,"sma_20":23850.0,"sma_60":23850.0,"sma_120":23850.0},{"date":"2025-06-10","open":23850,"high":23850,"low":23850,"close":23850,"volume":0,"rsi_14":100.0,"sma_20":23850.0,"sma_60":23850.0,"sma_120":23850.0},{"date":"2025-06-11","open":23850,"high":23850,"low":23850,"close":23850,"volume":0,"rsi_14":100.0,"sma_20":23850.0,"sma_60":23850.0,"sma_120":23850.0},{"date":"2025-06-12","open":23850,"high":23850,"low":23850,"close":23850,"volume":0,"rsi_14":100.0,"sma_20":23850.0,"sma_60":23850.0,"sma_120":23850.0},{"date":"2025-06-13","open":23850,"high":23850,"low":23850,"close":23850,"volume":0,"rsi_14":100.0,"sma_20":23850.0,"sma_60":23850.0,"sma_120":23850.0},{"date":"2025-06-16","open":23850,"high":23850,"low":23850,"close":23850,"volume":0,"rsi_14":100.0,"sma_20":23850.0,"sma_60":23850.0,"sma_120":23850.0},{"date":"2025-06-17","open":23850,"high":23850,"low":23850,"close":23850,"volume":0,"rsi_14":100.0,"sma_20":23850.0,"sma_60":23850.0,"sma_120":23850.0},{"date":"2025-06-18","open":23850,"high":23850,"low":23850,"close":23850,"volume":0,"rsi_14":100.0,"sma_20":23850.0,"sma_60":23850.0,"sma_120":23850.0},{"date":"2025-06-19","open":23850,"high":23850,"low":23850,"close":23850,"volume":0,"rsi_14":100.0,"sma_20":23850.0,"sma_60":23850.0,"sma_120":23850.0},{"date":"2025-06-20","open":23850,"high":23850,"low":23850,"close":23850,"volume":0,"rsi_14":100.0,"sma_20":23850.0,"sma_60":23850.0,"sma_120":23850.0},{"date":"2025-06-23","open":23850,"high":23850,"low":23850,"close":23850,"volume":0,"rsi_14":100.0,"sma_20":23850.0,"sma_60":23850.0,"sma_120":23850.0},{"date":"2025-06-24","open":23850,"high":23850,"low":23850,"close":23850,"volume":0,"rsi_14":100.0,"sma_20":23850.0,"sma_60":23850.0,"sma_120":23850.0},{"date":"2025-06-25","open":23850,"high":23850,"low":23850,"close":23850,"volume":0,"rsi_14":100.0,"sma_20":23850.0,"sma_60":23850.0,"sma_120":23850.0},{"date":"2025-06-26","open":23850,"high":23850,"low":23850,"close":23850,"volume":0,"rsi_14":100.0,"sma_20":23850.0,"sma_60":23850.0,"sma_120":23850.0},{"date":"2025-06-27","open":23850,"high":23850,"low":23850,"close":23850,"volume":0,"rsi_14":100.0,"sma_20":23850.0,"sma_60":23850.0,"sma_120":23850.0},{"date":"2025-06-30","open":23850,"high":23850,"low":23850,"close":23850,"volume":0,"rsi_14":100.0,"sma_20":23850.0,"sma_60":23850.0,"sma_120":23850.0},{"date":"2025-07-01","open":23850,"high":23850,"low":23850,"close":23850,"volume":0,"rsi_14":100.0,"sma_20":23850.0,"sma_60":23850.0,"sma_120":23850.0},{"date":"2025-07-02","open":23850,"high":23850,"low":23850,"close":23850,"volume":0,"rsi_14":100.0,"sma_20":23850.0,"sma_60":23850.0,"sma_120":23850.0},{"date":"2025-07-03","open":23850,"high":23850,"low":23850,"close":23850,"volume":0,"rsi_14":100.0,"sma_20":23850.0,"sma_60":23850.0,"sma_120":23850.0},{"date":"2025-07-04","open":23850,"high":23850,"low":23850,"close":23850,"volume":0,"rsi_14":100.0,"sma_20":23850.0,"sma_60":23850.0,"sma_120":23850.0},{"date":"2025-07-07","open":23850,"high":28000,"low":22350,"close":23700,"volume":192515,"rsi_14":0.0,"sma_20":23842.5,"sma_60":23847.5,"sma_120":23848.75},{"date":"2025-07-08","open":23200,"high":23450,"low":21000,"close":21000,"volume":77677,"rsi_14":0.0,"sma_20":23700.0,"sma_60":23800.0,"sma_120":23825.0},{"date":"2025-07-09","open":21000,"high":21800,"low":19430,"close":21250,"volume":80007,"rsi_14":8.06,"sma_20":23570.0,"sma_60":23756.67,"sma_120":23803.33},{"date":"2025-07-10","open":21250,"high":21400,"low":20100,"close":20700,"volume":39072,"rsi_14":6.85,"sma_20":23412.5,"sma_60":23704.17,"sma_120":23777.08},{"date":"2025-07-11","open":20650,"high":21300,"low":19730,"close":20100,"volume":34122,"rsi_14":5.88,"sma_20":23225.0,"sma_60":23641.67,"sma_120":23745.83},{"date":"2025-07-14","open":20150,"high":20150,"low":19410,"close":19430,"volume":22994,"rsi_14":5.08,"sma_20":23004.0,"sma_60":23568.0,"sma_120":23709.0},{"date":"2025-07-15","open":19430,"high":19560,"low":18000,"close":19110,"volume":29045,"rsi_14":4.77,"sma_20":22767.0,"sma_60":23489.0,"sma_120":23669.5},{"date":"2025-07-16","open":19100,"high":19310,"low":18670,"close":18940,"volume":10114,"rsi_14":4.62,"sma_20":22521.5,"sma_60":23407.17,"sma_120":23628.58},{"date":"2025-07-17","open":19140,"high":19140,"low":18500,"close":18750,"volume":13448,"rsi_14":4.46,"sma_20":22266.5,"sma_60":23322.17,"sma_120":23586.08},{"date":"2025-07-18","open":18740,"high":18740,"low":18100,"close":18480,"volume":14088,"rsi_14":4.26,"sma_20":21998.0,"sma_60":23232.67,"sma_120":23541.33},{"date":"2025-07-21","open":18480,"high":18480,"low":18090,"close":18320,"volume":14516,"rsi_14":4.15,"sma_20":21721.5,"sma_60":23140.5,"sma_120":23495.25},{"date":"2025-07-22","open":18390,"high":19400,"low":18160,"close":18160,"volume":24707,"rsi_14":4.04,"sma_20":21437.0,"sma_60":23045.67,"sma_120":23447.83},{"date":"2025-07-23","open":18200,"high":18480,"low":18000,"close":18240,"volume":11976,"rsi_14":5.26,"sma_20":21156.5,"sma_60":22952.17,"sma_120":23401.08},{"date":"2025-07-24","open":18100,"high":18560,"low":18100,"close":18340,"volume":12016,"rsi_14":6.75,"sma_20":20881.0,"sma_60":22860.33,"sma_120":23355.17},{"date":"2025-07-25","open":18450,"high":18450,"low":18180,"close":18390,"volume":5339,"rsi_14":7.66,"sma_20":20608.0,"sma_60":22769.33,"sma_120":23309.67},{"date":"2025-07-28","open":18250,"high":18390,"low":18000,"close":18080,"volume":7280,"rsi_14":12.37,"sma_20":20319.5,"sma_60":22673.17,"sma_120":23261.58},{"date":"2025-07-29","open":18000,"high":18200,"low":17590,"close":17590,"volume":11858,"rsi_14":5.58,"sma_20":20006.5,"sma_60":22568.83,"sma_120":23209.42},{"date":"2025-07-30","open":17620,"high":18360,"low":16680,"close":17140,"volume":10452,"rsi_14":5.72,"sma_20":19671.0,"sma_60":22457.0,"sma_120":23153.5},{"date":"2025-07-31","open":17170,"high":17240,"low":16660,"close":16660,"volume":9181,"rsi_14":5.9,"sma_20":19311.5,"sma_60":22337.17,"sma_120":23093.58},{"date":"2025-08-01","open":16630,"high":16980,"low":16500,"close":16580,"volume":5936,"rsi_14":6.95,"sma_20":18948.0,"sma_60":22216.0,"sma_120":23033.0},{"date":"2025-08-04","open":16570,"high":16570,"low":16140,"close":16270,"volume":5191,"rsi_14":6.97,"sma_20":18576.5,"sma_60":22089.67,"sma_120":22969.83},{"date":"2025-08-05","open":16280,"high":17900,"low":16160,"close":16530,"volume":10024,"rsi_14":14.45,"sma_20":18353.0,"sma_60":21967.67,"sma_120":22908.83},{"date":"2025-08-06","open":16530,"high":16830,"low":16490,"close":16800,"volume":3754,"rsi_14":21.9,"sma_20":18130.5,"sma_60":21850.17,"sma_120":22850.08},{"date":"2025-08-07","open":16850,"high":16990,"low":16670,"close":16810,"volume":2226,"rsi_14":23.99,"sma_20":17936.0,"sma_60":21732.83,"sma_120":22791.42},{"date":"2025-08-08","open":16810,"high":17240,"low":16580,"close":16730,"volume":3462,"rsi_14":24.6,"sma_20":17767.5,"sma_60":21614.17,"sma_120":22732.08},{"date":"2025-08-11","open":16750,"high":17430,"low":16750,"close":17120,"volume":11032,"rsi_14":34.52,"sma_20":17652.0,"sma_60":21502.0,"sma_120":22676.0},{"date":"2025-08-12","open":17080,"high":17250,"low":16960,"close":17080,"volume":3212,"rsi_14":32.53,"sma_20":17550.5,"sma_60":21389.17,"sma_120":22619.58},{"date":"2025-08-13","open":17480,"high":17480,"low":16960,"close":17090,"volume":2831,"rsi_14":30.65,"sma_20":17458.0,"sma_60":21276.5,"sma_120":22563.25},{"date":"2025-08-14","open":17150,"high":17500,"low":16880,"close":16880,"volume":8501,"rsi_14":27.73,"sma_20":17364.5,"sma_60":21160.33,"sma_120":22505.17},{"date":"2025-08-18","open":16810,"high":17200,"low":16810,"close":16850,"volume":3204,"rsi_14":30.23,"sma_20":17283.0,"sma_60":21043.67,"sma_120":22446.83},{"date":"2025-08-19","open":16900,"high":17170,"low":16770,"close":16770,"volume":2204,"rsi_14":34.81,"sma_20":17205.5,"sma_60":20925.67,"sma_120":22387.83},{"date":"2025-08-20","open":16770,"high":16770,"low":15590,"close":16350,"volume":5133,"rsi_14":35.21,"sma_20":17115.0,"sma_60":20800.67,"sma_120":22325.33},{"date":"2025-08-21","open":16350,"high":16730,"low":16300,"close":16310,"volume":2443,"rsi_14":42.15,"sma_20":17018.5,"sma_60":20675.0,"sma_120":22262.5},{"date":"2025-08-22","open":16330,"high":16670,"low":16330,"close":16590,"volume":2567,"rsi_14":50.21,"sma_20":16931.0,"sma_60":20554.0,"sma_120":22202.0},{"date":"2025-08-25","open":16980,"high":17700,"low":16960,"close":17680,"volume":9455,"rsi_14":71.96,"sma_20":16895.5,"sma_60":20451.17,"sma_120":22150.58},{"date":"2025-08-26","open":17700,"high":18900,"low":17560,"close":18610,"volume":18357,"rsi_14":76.8,"sma_20":16922.0,"sma_60":20363.83,"sma_120":22106.92},{"date":"2025-08-27","open":19400,"high":19910,"low":18110,"close":19340,"volume":21536,"rsi_14":79.26,"sma_20":17009.5,"sma_60":20288.67,"sma_120":22069.33},{"date":"2025-08-28","open":19330,"high":19340,"low":18540,"close":18580,"volume":9395,"rsi_14":67.39,"sma_20":17081.5,"sma_60":20200.83,"sma_120":22025.42},{"date":"2025-08-29","open":18570,"high":18990,"low":18090,"close":18090,"volume":6486,"rsi_14":62.36,"sma_20":17153.0,"sma_60":20104.83,"sma_120":21977.42},{"date":"2025-09-01","open":18090,"high":18450,"low":17740,"close":18010,"volume":3627,"rsi_14":58.57,"sma_20":17224.5,"sma_60":20007.5,"sma_120":21928.75},{"date":"2025-09-02","open":18010,"high":19200,"low":17850,"close":18890,"volume":5348,"rsi_14":65.01,"sma_20":17355.5,"sma_60":19924.83,"sma_120":21887.42},{"date":"2025-09-03","open":18890,"high":20000,"low":18690,"close":18980,"volume":21097,"rsi_14":65.47,"sma_20":17478.0,"sma_60":19843.67,"sma_120":21846.83},{"date":"2025-09-04","open":18900,"high":19380,"low":18800,"close":19190,"volume":4802,"rsi_14":68.9,"sma_20":17597.5,"sma_60":19766.0,"sma_120":21808.0},{"date":"2025-09-05","open":19120,"high":19300,"low":18950,"close":19000,"volume":6774,"rsi_14":67.15,"sma_20":17707.0,"sma_60":19685.17,"sma_120":21767.58},{"date":"2025-09-08","open":19000,"high":19270,"low":18730,"close":18900,"volume":6034,"rsi_14":66.93,"sma_20":17815.5,"sma_60":19602.67,"sma_120":21726.33},{"date":"2025-09-09","open":18800,"high":19200,"low":18710,"close":18800,"volume":3245,"rsi_14":70.52,"sma_20":17899.5,"sma_60":19518.5,"sma_120":21684.25},{"date":"2025-09-10","open":19080,"high":19080,"low":18140,"close":18300,"volume":8309,"rsi_14":65.47,"sma_20":17960.5,"sma_60":19426.0,"sma_120":21638.0},{"date":"2025-09-11","open":18300,"high":18750,"low":18180,"close":18320,"volume":3020,"rsi_14":64.02,"sma_20":18022.0,"sma_60":19333.83,"sma_120":21591.92},{"date":"2025-09-12","open":18320,"high":18880,"low":18320,"close":18600,"volume":4005,"rsi_14":58.58,"sma_20":18108.0,"sma_60":19246.33,"sma_120":21548.17},{"date":"2025-09-15","open":18810,"high":18810,"low":18370,"close":18460,"volume":4728,"rsi_14":48.36,"sma_20":18188.5,"sma_60":19156.5,"sma_120":21503.25},{"date":"2025-09-16","open":18750,"high":18850,"low":18260,"close":18510,"volume":4600,"rsi_14":39.33,"sma_20":18275.5,"sma_60":19067.5,"sma_120":21458.75},{"date":"2025-09-17","open":18510,"high":18620,"low":18400,"close":18480,"volume":1923,"rsi_14":48.42,"sma_20":18382.0,"sma_60":18978.0,"sma_120":21414.0},{"date":"2025-09-18","open":18480,"high":19100,"low":18390,"close":18520,"volume":7825,"rsi_14":57.93,"sma_20":18492.5,"sma_60":18889.17,"sma_120":21369.58},{"date":"2025-09-19","open":18820,"high":18820,"low":18360,"close":18660,"volume":3347,"rsi_14":61.73,"sma_20":18596.0,"sma_60":18802.67,"sma_120":21326.33},{"date":"2025-09-22","open":18560,"high":18560,"low":18030,"close":18120,"volume":4917,"rsi_14":34.16,"sma_20":18618.0,"sma_60":18707.17,"sma_120":21278.58},{"date":"2025-09-23","open":18120,"high":18560,"low":17890,"close":18220,"volume":3435,"rsi_14":34.43,"sma_20":18598.5,"sma_60":18613.33,"sma_120":21231.67},{"date":"2025-09-24","open":18500,"high":18560,"low":18040,"close":18090,"volume":3341,"rsi_14":26.69,"sma_20":18536.0,"sma_60":18517.33,"sma_120":21183.67},{"date":"2025-09-25","open":18360,"high":18370,"low":17600,"close":17630,"volume":5713,"rsi_14":23.95,"sma_20":18488.5,"sma_60":18413.67,"sma_120":21131.83},{"date":"2025-09-26","open":17630,"high":17690,"low":16240,"close":17120,"volume":3636,"rsi_14":20.72,"sma_20":18440.0,"sma_60":18301.5,"sma_120":21075.75},{"date":"2025-09-29","open":17120,"high":17730,"low":17120,"close":17280,"volume":1245,"rsi_14":25.48,"sma_20":18403.5,"sma_60":18192.0,"sma_120":21021.0},{"date":"2025-09-30","open":17200,"high":17410,"low":16800,"close":16800,"volume":3555,"rsi_14":25.65,"sma_20":18299.0,"sma_60":18077.0,"sma_120":20962.25},{"date":"2025-10-01","open":16840,"high":17300,"low":16840,"close":17190,"volume":3147,"rsi_14":33.62,"sma_20":18209.5,"sma_60":18013.5,"sma_120":20906.75},{"date":"2025-10-02","open":17190,"high":17240,"low":16740,"close":16820,"volume":7278,"rsi_14":24.86,"sma_20":18091.0,"sma_60":17939.67,"sma_120":20848.17},{"date":"2025-10-10","open":16850,"high":16850,"low":16000,"close":16450,"volume":11506,"rsi_14":23.34,"sma_20":17963.5,"sma_60":17868.83,"sma_120":20786.5},{"date":"2025-10-13","open":18530,"high":18530,"low":15990,"close":16160,"volume":6417,"rsi_14":20.7,"sma_20":17826.5,"sma_60":17803.17,"sma_120":20722.42},{"date":"2025-10-14","open":16170,"high":16650,"low":16050,"close":16160,"volume":3103,"rsi_14":20.85,"sma_20":17694.5,"sma_60":17748.67,"sma_120":20658.33},{"date":"2025-10-15","open":16190,"high":16260,"low":16010,"close":16100,"volume":2142,"rsi_14":19.75,"sma_20":17584.5,"sma_60":17698.5,"sma_120":20593.75},{"date":"2025-10-16","open":16100,"high":16310,"low":15990,"close":16100,"volume":5339,"rsi_14":16.84,"sma_20":17473.5,"sma_60":17651.17,"sma_120":20529.17},{"date":"2025-10-17","open":16200,"high":16800,"low":16010,"close":16030,"volume":3144,"rsi_14":19.17,"sma_20":17345.0,"sma_60":17605.83,"sma_120":20464.0},{"date":"2025-10-20","open":15800,"high":16240,"low":15800,"close":15920,"volume":2747,"rsi_14":16.18,"sma_20":17218.0,"sma_60":17563.17,"sma_120":20397.92},{"date":"2025-10-21","open":15940,"high":16300,"low":15930,"close":15950,"volume":2490,"rsi_14":17.58,"sma_20":17090.0,"sma_60":17523.67,"sma_120":20332.08},{"date":"2025-10-22","open":16330,"high":16330,"low":15890,"close":16090,"volume":2780,"rsi_14":24.16,"sma_20":16970.5,"sma_60":17489.17,"sma_120":20267.42},{"date":"2025-10-23","open":16090,"high":16100,"low":15910,"close":15980,"volume":3582,"rsi_14":27.91,"sma_20":16843.5,"sma_60":17451.5,"sma_120":20201.83},{"date":"2025-10-24","open":15980,"high":16250,"low":15820,"close":16000,"volume":4561,"rsi_14":23.77,"sma_20":16710.5,"sma_60":17412.5,"sma_120":20136.42},{"date":"2025-10-27","open":16000,"high":16350,"low":15870,"close":15900,"volume":5023,"rsi_14":28.16,"sma_20":16599.5,"sma_60":17371.0,"sma_120":20070.17},{"date":"2025-10-28","open":16040,"high":16040,"low":15600,"close":15610,"volume":5158,"rsi_14":9.69,"sma_20":16469.0,"sma_60":17329.83,"sma_120":20001.5},{"date":"2025-10-29","open":15610,"high":15850,"low":15500,"close":15640,"volume":1885,"rsi_14":13.58,"sma_20":16346.5,"sma_60":17297.33,"sma_120":19933.08},{"date":"2025-10-30","open":15640,"high":16170,"low":15500,"close":15530,"volume":4739,"rsi_14":16.18,"sma_20":16241.5,"sma_60":17270.5,"sma_120":19863.75},{"date":"2025-10-31","open":15530,"high":15790,"low":15200,"close":15310,"volume":4963,"rsi_14":17.05,"sma_20":16151.0,"sma_60":17248.0,"sma_120":19792.58},{"date":"2025-11-03","open":15310,"high":15560,"low":15000,"close":15080,"volume":9189,"rsi_14":14.47,"sma_20":16041.0,"sma_60":17223.0,"sma_120":19719.5},{"date":"2025-11-04","open":15080,"high":15280,"low":15010,"close":15050,"volume":3957,"rsi_14":14.77,"sma_20":15953.5,"sma_60":17202.67,"sma_120":19646.17},{"date":"2025-11-05","open":15010,"high":15050,"low":14050,"close":14600,"volume":6458,"rsi_14":11.34,"sma_20":15824.0,"sma_60":17170.5,"sma_120":19569.08},{"date":"2025-11-06","open":14560,"high":14840,"low":14550,"close":14570,"volume":4324,"rsi_14":11.58,"sma_20":15711.5,"sma_60":17133.33,"sma_120":19491.75},{"date":"2025-11-07","open":14800,"high":14800,"low":14050,"close":14050,"volume":3233,"rsi_14":9.52,"sma_20":15591.5,"sma_60":17087.33,"sma_120":19410.08},{"date":"2025-11-10","open":14090,"high":14570,"low":14090,"close":14350,"volume":5448,"rsi_14":18.99,"sma_20":15501.0,"sma_60":17047.67,"sma_120":19330.92},{"date":"2025-11-11","open":14550,"high":14650,"low":14210,"close":14210,"volume":2847,"rsi_14":13.57,"sma_20":15403.5,"sma_60":16999.17,"sma_120":19250.58},{"date":"2025-11-12","open":14210,"high":16990,"low":14210,"close":14680,"volume":80729,"rsi_14":27.89,"sma_20":15332.5,"sma_60":16959.17,"sma_120":19174.17},{"date":"2025-11-13","open":14710,"high":15030,"low":14510,"close":14830,"volume":5781,"rsi_14":30.94,"sma_20":15269.0,"sma_60":16921.5,"sma_120":19099.0},{"date":"2025-11-14","open":15310,"high":15310,"low":14450,"close":14500,"volume":5263,"rsi_14":28.79,"sma_20":15192.5,"sma_60":16881.83,"sma_120":19021.08},{"date":"2025-11-17","open":14500,"high":14500,"low":14100,"close":14100,"volume":6304,"rsi_14":27.86,"sma_20":15101.5,"sma_60":16836.0,"sma_120":18939.83},{"date":"2025-11-18","open":13850,"high":14720,"low":13850,"close":13910,"volume":3350,"rsi_14":25.77,"sma_20":14999.5,"sma_60":16788.33,"sma_120":18857.0},{"date":"2025-11-19","open":13910,"high":13910,"low":13510,"close":13550,"volume":2869,"rsi_14":24.08,"sma_20":14872.5,"sma_60":16741.67,"sma_120":18771.17},{"date":"2025-11-20","open":13560,"high":13710,"low":13560,"close":13700,"volume":2445,"rsi_14":28.53,"sma_20":14758.5,"sma_60":16698.17,"sma_120":18686.58},{"date":"2025-11-21","open":13700,"high":13700,"low":13570,"close":13600,"volume":4314,"rsi_14":29.56,"sma_20":14638.5,"sma_60":16648.33,"sma_120":18601.17},{"date":"2025-11-24","open":13620,"high":13900,"low":13620,"close":13820,"volume":2452,"rsi_14":33.86,"sma_20":14534.5,"sma_60":16584.0,"sma_120":18517.58},{"date":"2025-11-25","open":14250,"high":14250,"low":14190,"close":14190,"volume":3353,"rsi_14":44.5,"sma_20":14463.5,"sma_60":16510.33,"sma_120":18437.08},{"date":"2025-11-26","open":14490,"high":14490,"low":13980,"close":13980,"volume":1825,"rsi_14":42.46,"sma_20":14380.5,"sma_60":16421.0,"sma_120":18354.83},{"date":"2025-11-27","open":14350,"high":14350,"low":13930,"close":13930,"volume":1810,"rsi_14":48.26,"sma_20":14300.5,"sma_60":16343.5,"sma_120":18272.17},{"date":"2025-11-28","open":13750,"high":13910,"low":13610,"close":13720,"volume":4209,"rsi_14":40.6,"sma_20":14221.0,"sma_60":16270.67,"sma_120":18187.75},{"date":"2025-12-01","open":13720,"high":13770,"low":13560,"close":13730,"volume":5932,"rsi_14":42.55,"sma_20":14153.5,"sma_60":16199.33,"sma_120":18103.42},{"date":"2025-12-02","open":13780,"high":13780,"low":13600,"close":13690,"volume":2216,"rsi_14":32.26,"sma_20":14085.5,"sma_60":16112.67,"sma_120":18018.75},{"date":"2025-12-03","open":13740,"high":13840,"low":13410,"close":13430,"volume":5901,"rsi_14":25.86,"sma_20":14027.0,"sma_60":16020.17,"sma_120":17931.92},{"date":"2025-12-04","open":13630,"high":13650,"low":13050,"close":13390,"volume":3419,"rsi_14":28.74,"sma_20":13968.0,"sma_60":15923.5,"sma_120":17844.75},{"date":"2025-12-05","open":13550,"high":13550,"low":13090,"close":13200,"volume":4778,"rsi_14":31.25,"sma_20":13925.5,"sma_60":15826.83,"sma_120":17756.0},{"date":"2025-12-08","open":13260,"high":13260,"low":12780,"close":12780,"volume":14382,"rsi_14":28.52,"sma_20":13847.0,"sma_60":15724.83,"sma_120":17663.75},{"date":"2025-12-09","open":12740,"high":14010,"low":12650,"close":13010,"volume":20766,"rsi_14":39.2,"sma_20":13787.0,"sma_60":15628.33,"sma_120":17573.42},{"date":"2025-12-10","open":13010,"high":13010,"low":12700,"close":12720,"volume":8165,"rsi_14":31.44,"sma_20":13689.0,"sma_60":15535.33,"sma_120":17480.67},{"date":"2025-12-11","open":12680,"high":13580,"low":12660,"close":13000,"volume":12875,"rsi_14":39.36,"sma_20":13597.5,"sma_60":15446.67,"sma_120":17390.25},{"date":"2025-12-12","open":13400,"high":15340,"low":13220,"close":14250,"volume":57652,"rsi_14":55.58,"sma_20":13585.0,"sma_60":15374.17,"sma_120":17310.25},{"date":"2025-12-15","open":14230,"high":15310,"low":14150,"close":15310,"volume":16177,"rsi_14":62.33,"sma_20":13645.5,"sma_60":15321.67,"sma_120":17239.08},{"date":"2025-12-16","open":15290,"high":15450,"low":13500,"close":14500,"volume":10806,"rsi_14":55.06,"sma_20":13675.0,"sma_60":15254.83,"sma_120":17161.17},{"date":"2025-12-17","open":14410,"high":15280,"low":14400,"close":15000,"volume":9498,"rsi_14":59.57,"sma_20":13747.5,"sma_60":15196.83,"sma_120":17087.42},{"date":"2025-12-18","open":14760,"high":14900,"low":14400,"close":14720,"volume":3956,"rsi_14":58.83,"sma_20":13798.5,"sma_60":15133.5,"sma_120":17011.33},{"date":"2025-12-19","open":14460,"high":14460,"low":14110,"close":14150,"volume":5706,"rsi_14":53.38,"sma_20":13826.0,"sma_60":15058.33,"sma_120":16930.5},{"date":"2025-12-22","open":14100,"high":14160,"low":14100,"close":14140,"volume":3683,"rsi_14":53.63,"sma_20":13842.0,"sma_60":14992.0,"sma_120":16849.58},{"date":"2025-12-23","open":14350,"high":14350,"low":14180,"close":14190,"volume":3459,"rsi_14":56.35,"sma_20":13842.0,"sma_60":14924.83,"sma_120":16769.08},{"date":"2025-12-24","open":14190,"high":14210,"low":14180,"close":14180,"volume":2048,"rsi_14":56.64,"sma_20":13852.0,"sma_60":14859.67,"sma_120":16688.5},{"date":"2025-12-26","open":14080,"high":14290,"low":14080,"close":14110,"volume":1530,"rsi_14":57.8,"sma_20":13861.0,"sma_60":14801.0,"sma_120":16607.33},{"date":"2025-12-29","open":14150,"high":15010,"low":14130,"close":15010,"volume":6312,"rsi_14":67.67,"sma_20":13925.5,"sma_60":14765.83,"sma_120":16533.67},{"date":"2025-12-30","open":14810,"high":15550,"low":14240,"close":14990,"volume":13003,"rsi_14":66.23,"sma_20":13988.5,"sma_60":14727.67,"sma_120":16459.83},{"date":"2026-01-02","open":14990,"high":15500,"low":14810,"close":14920,"volume":11012,"rsi_14":68.71,"sma_20":14050.0,"sma_60":14696.33,"sma_120":16386.67},{"date":"2026-01-05","open":15380,"high":15380,"low":14510,"close":14610,"volume":11565,"rsi_14":63.62,"sma_20":14109.0,"sma_60":14653.33,"sma_120":16333.42},{"date":"2026-01-06","open":14700,"high":14700,"low":14380,"close":14520,"volume":5145,"rsi_14":52.84,"sma_20":14165.5,"sma_60":14615.0,"sma_120":16277.33},{"date":"2026-01-07","open":14520,"high":14650,"low":14100,"close":14100,"volume":6837,"rsi_14":35.28,"sma_20":14210.5,"sma_60":14575.83,"sma_120":16222.33},{"date":"2026-01-08","open":14100,"high":14280,"low":13820,"close":14280,"volume":6286,"rsi_14":46.84,"sma_20":14285.5,"sma_60":14544.5,"sma_120":16173.83},{"date":"2026-01-09","open":14280,"high":14310,"low":13800,"close":13970,"volume":4829,"rsi_14":34.35,"sma_20":14333.5,"sma_60":14508.0,"sma_120":16128.33},{"date":"2026-01-12","open":13970,"high":14240,"low":13930,"close":13930,"volume":6036,"rsi_14":37.05,"sma_20":14394.0,"sma_60":14471.83,"sma_120":16085.17},{"date":"2026-01-13","open":13930,"high":14130,"low":13610,"close":13670,"volume":6007,"rsi_14":41.24,"sma_20":14427.5,"sma_60":14431.33,"sma_120":16041.25},{"date":"2026-01-14","open":13670,"high":13830,"low":13200,"close":13380,"volume":6756,"rsi_14":37.42,"sma_20":14384.0,"sma_60":14387.17,"sma_120":15996.5},{"date":"2026-01-15","open":13390,"high":13390,"low":13000,"close":13060,"volume":6721,"rsi_14":32.83,"sma_20":14271.5,"sma_60":14339.5,"sma_120":15951.33},{"date":"2026-01-16","open":13150,"high":14480,"low":13000,"close":14480,"volume":13591,"rsi_14":53.19,"sma_20":14270.5,"sma_60":14315.0,"sma_120":15919.33},{"date":"2026-01-19","open":14710,"high":14720,"low":14000,"close":14180,"volume":14439,"rsi_14":50.71,"sma_20":14229.5,"sma_60":14283.17,"sma_120":15886.17},{"date":"2026-01-20","open":14100,"high":14740,"low":14080,"close":14490,"volume":10630,"rsi_14":44.01,"sma_20":14218.0,"sma_60":14258.33,"sma_120":15854.92},{"date":"2026-01-21","open":14490,"high":14500,"low":13840,"close":14000,"volume":6058,"rsi_14":39.71,"sma_20":14210.5,"sma_60":14225.0,"sma_120":15818.75},{"date":"2026-01-22","open":14010,"high":15150,"low":14010,"close":14650,"volume":17116,"rsi_14":47.5,"sma_20":14236.0,"sma_60":14204.17,"sma_120":15787.58},{"date":"2026-01-23","open":15050,"high":15050,"low":14490,"close":14600,"volume":23420,"rsi_14":49.9,"sma_20":14256.5,"sma_60":14187.33,"sma_120":15758.58},{"date":"2026-01-26","open":14600,"high":16110,"low":14450,"close":14650,"volume":68033,"rsi_14":51.28,"sma_20":14280.0,"sma_60":14170.83,"sma_120":15734.08},{"date":"2026-01-27","open":14650,"high":15000,"low":14510,"close":14880,"volume":10196,"rsi_14":57.96,"sma_20":14318.5,"sma_60":14160.0,"sma_120":15715.25},{"date":"2026-01-28","open":14790,"high":15930,"low":14520,"close":15190,"volume":27666,"rsi_14":59.05,"sma_20":14327.5,"sma_60":14158.0,"sma_120":15703.0},{"date":"2026-01-29","open":15120,"high":15330,"low":14830,"close":15020,"volume":11243,"rsi_14":60.74,"sma_20":14329.0,"sma_60":14157.0,"sma_120":15690.0},{"date":"2026-01-30","open":15020,"high":15020,"low":14700,"close":14750,"volume":9998,"rsi_14":58.01,"sma_20":14320.5,"sma_60":14152.0,"sma_120":15677.33},{"date":"2026-02-02","open":14840,"high":15380,"low":14560,"close":14990,"volume":24327,"rsi_14":62.94,"sma_20":14339.5,"sma_60":14158.5,"sma_120":15664.5},{"date":"2026-02-03","open":15030,"high":19480,"low":14920,"close":19480,"volume":350728,"rsi_14":82.8,"sma_20":14587.5,"sma_60":14240.33,"sma_120":15686.83},{"date":"2026-02-04","open":24350,"high":25200,"low":20100,"close":20750,"volume":656255,"rsi_14":87.51,"sma_20":14920.0,"sma_60":14352.0,"sma_120":15719.67},{"date":"2026-02-05","open":20350,"high":20350,"low":18040,"close":18310,"volume":106698,"rsi_14":66.99,"sma_20":15121.5,"sma_60":14418.0,"sma_120":15732.83},{"date":"2026-02-06","open":18100,"high":18120,"low":16470,"close":17550,"volume":43345,"rsi_14":64.36,"sma_20":15300.5,"sma_60":14473.67,"sma_120":15736.42},{"date":"2026-02-09","open":18100,"high":19270,"low":17480,"close":18350,"volume":61085,"rsi_14":65.79,"sma_20":15521.5,"sma_60":14534.83,"sma_120":15747.0},{"date":"2026-02-10","open":18350,"high":19190,"low":17800,"close":18010,"volume":39726,"rsi_14":66.61,"sma_20":15738.5,"sma_60":14587.83,"sma_120":15754.67},{"date":"2026-02-11","open":18140,"high":18140,"low":17470,"close":17640,"volume":15684,"rsi_14":62.68,"sma_20":15951.5,"sma_60":14640.17,"sma_120":15761.0},{"date":"2026-02-12","open":17570,"high":17630,"low":17110,"close":17380,"volume":9498,"rsi_14":61.58,"sma_20":16167.5,"sma_60":14694.83,"sma_120":15765.42},{"date":"2026-02-13","open":17150,"high":17370,"low":16830,"close":17250,"volume":15319,"rsi_14":60.76,"sma_20":16306.0,"sma_60":14750.5,"sma_120":15769.42},{"date":"2026-02-19","open":17330,"high":17950,"low":16800,"close":16950,"volume":16148,"rsi_14":58.52,"sma_20":16444.5,"sma_60":14807.17,"sma_120":15774.42},{"date":"2026-02-20","open":16870,"high":17280,"low":16750,"close":17130,"volume":21066,"rsi_14":58.07,"sma_20":16576.5,"sma_60":14864.33,"sma_120":15781.25},{"date":"2026-02-23","open":17150,"high":17240,"low":16800,"close":16910,"volume":10417,"rsi_14":57.83,"sma_20":16722.0,"sma_60":14919.5,"sma_120":15783.92},{"date":"2026-02-24","open":16910,"high":19700,"low":16910,"close":18280,"volume":71973,"rsi_14":63.4,"sma_20":16903.5,"sma_60":14993.83,"sma_120":15788.92},{"date":"2026-02-25","open":18680,"high":18680,"low":17070,"close":17070,"volume":22564,"rsi_14":57.36,"sma_20":17027.0,"sma_60":15041.83,"sma_120":15776.08},{"date":"2026-02-26","open":17340,"high":17340,"low":16490,"close":16490,"volume":22508,"rsi_14":35.39,"sma_20":17119.0,"sma_60":15083.67,"sma_120":15752.33},{"date":"2026-02-27","open":16500,"high":17190,"low":15880,"close":16350,"volume":16314,"rsi_14":25.82,"sma_20":17192.5,"sma_60":15124.0,"sma_120":15733.75},{"date":"2026-03-03","open":16000,"high":16150,"low":15100,"close":15210,"volume":29660,"rsi_14":30.13,"sma_20":17193.5,"sma_60":15148.83,"sma_120":15709.75},{"date":"2026-03-04","open":15000,"high":15000,"low":13280,"close":13490,"volume":22717,"rsi_14":26.83,"sma_20":17117.0,"sma_60":15144.83,"sma_120":15672.08},{"date":"2026-03-05","open":13700,"high":15480,"low":13700,"close":14720,"volume":7978,"rsi_14":30.25,"sma_20":17115.5,"sma_60":15162.0,"sma_120":15637.33},{"date":"2026-03-06","open":14900,"high":14900,"low":14400,"close":14730,"volume":2670,"rsi_14":31.49,"sma_20":17102.5,"sma_60":15183.67,"sma_120":15601.92},{"date":"2026-03-09","open":14670,"high":14670,"low":13220,"close":13510,"volume":11986,"rsi_14":28.73,"sma_20":16804.0,"sma_60":15185.67,"sma_120":15554.58},{"date":"2026-03-10","open":13660,"high":14200,"low":13660,"close":14020,"volume":5304,"rsi_14":33.13,"sma_20":16467.5,"sma_60":15199.33,"sma_120":15513.08},{"date":"2026-03-11","open":14250,"high":15660,"low":13920,"close":14170,"volume":26111,"rsi_14":34.57,"sma_20":16260.5,"sma_60":15222.5,"sma_120":15473.67},{"date":"2026-03-12","open":14200,"high":14570,"low":14100,"close":14120,"volume":4551,"rsi_14":35.46,"sma_20":16089.0,"sma_60":15241.0,"sma_120":15434.67},{"date":"2026-03-13","open":13980,"high":14390,"low":13630,"close":14390,"volume":5351,"rsi_14":36.05,"sma_20":15891.0,"sma_60":15268.83,"sma_120":15402.08},{"date":"2026-03-16","open":14700,"high":14700,"low":13940,"close":14040,"volume":3463,"rsi_14":35.58,"sma_20":15692.5,"sma_60":15286.17,"sma_120":15366.42},{"date":"2026-03-17","open":14040,"high":14190,"low":13840,"close":13940,"volume":8451,"rsi_14":25.0,"sma_20":15507.5,"sma_60":15281.0,"sma_120":15327.58},{"date":"2026-03-18","open":13960,"high":14440,"low":13960,"close":14370,"volume":4646,"rsi_14":32.91,"sma_20":15357.0,"sma_60":15265.33,"sma_120":15293.5},{"date":"2026-03-19","open":14650,"high":14850,"low":14200,"close":14260,"volume":5948,"rsi_14":34.99,"sma_20":15207.5,"sma_60":15261.33,"sma_120":15258.08},{"date":"2026-03-20","open":14140,"high":14750,"low":14140,"close":14330,"volume":4349,"rsi_14":36.28,"sma_20":15076.5,"sma_60":15250.17,"sma_120":15223.5},{"date":"2026-03-23","open":14330,"high":14330,"low":13550,"close":13550,"volume":8359,"rsi_14":38.14,"sma_20":14897.5,"sma_60":15230.67,"sma_120":15182.08},{"date":"2026-03-24","open":13600,"high":14040,"low":13360,"close":13650,"volume":3149,"rsi_14":51.49,"sma_20":14734.5,"sma_60":15222.33,"sma_120":15140.33},{"date":"2026-03-25","open":13650,"high":14050,"low":13500,"close":14020,"volume":2788,"rsi_14":42.26,"sma_20":14521.5,"sma_60":15220.33,"sma_120":15106.17},{"date":"2026-03-26","open":14020,"high":14060,"low":13460,"close":13560,"volume":4466,"rsi_14":38.23,"sma_20":14346.0,"sma_60":15209.83,"sma_120":15067.33},{"date":"2026-03-27","open":13510,"high":13750,"low":13200,"close":13750,"volume":6580,"rsi_14":53.05,"sma_20":14209.0,"sma_60":15202.67,"sma_120":15031.17},{"date":"2026-03-30","open":13070,"high":13700,"low":13020,"close":13100,"volume":7525,"rsi_14":38.73,"sma_20":14046.5,"sma_60":15185.83,"sma_120":14993.42},{"date":"2026-03-31","open":13010,"high":13530,"low":12860,"close":12980,"volume":6254,"rsi_14":35.31,"sma_20":13935.0,"sma_60":15152.0,"sma_120":14958.92},{"date":"2026-04-01","open":13300,"high":13330,"low":12950,"close":13000,"volume":4071,"rsi_14":36.07,"sma_20":13910.5,"sma_60":15118.83,"sma_120":14923.25},{"date":"2026-04-02","open":13290,"high":13390,"low":12840,"close":12860,"volume":5874,"rsi_14":30.33,"sma_20":13817.5,"sma_60":15084.5,"sma_120":14890.42},{"date":"2026-04-03","open":12880,"high":13030,"low":12850,"close":12890,"volume":2869,"rsi_14":33.89,"sma_20":13725.5,"sma_60":15055.83,"sma_120":14854.58},{"date":"2026-04-06","open":13170,"high":13170,"low":12350,"close":12540,"volume":5313,"rsi_14":31.68,"sma_20":13677.0,"sma_60":15022.83,"sma_120":14818.92},{"date":"2026-04-07","open":12550,"high":12720,"low":12260,"close":12360,"volume":6092,"rsi_14":21.85,"sma_20":13594.0,"sma_60":14993.83,"sma_120":14784.83},{"date":"2026-04-08","open":12370,"high":12510,"low":12190,"close":12470,"volume":7246,"rsi_14":24.93,"sma_20":13509.0,"sma_60":14963.67,"sma_120":14754.08},{"date":"2026-04-09","open":12470,"high":13050,"low":12470,"close":12660,"volume":3973,"rsi_14":27.37,"sma_20":13436.0,"sma_60":14941.83,"sma_120":14724.92},{"date":"2026-04-10","open":12600,"high":14310,"low":12600,"close":13340,"volume":16710,"rsi_14":47.08,"sma_20":13383.5,"sma_60":14932.0,"sma_120":14701.92},{"date":"2026-04-13","open":13350,"high":13350,"low":12420,"close":13150,"volume":4741,"rsi_14":43.21,"sma_20":13339.0,"sma_60":14923.33,"sma_120":14677.33},{"date":"2026-04-14","open":13180,"high":13350,"low":13110,"close":13180,"volume":3083,"rsi_14":37.43,"sma_20":13301.0,"sma_60":14920.0,"sma_120":14653.58},{"date":"2026-04-15","open":13320,"high":13650,"low":13210,"close":13400,"volume":5263,"rsi_14":47.42,"sma_20":13252.5,"sma_60":14925.67,"sma_120":14632.58},{"date":"2026-04-16","open":13840,"high":13840,"low":13450,"close":13510,"volume":4803,"rsi_14":46.03,"sma_20":13215.0,"sma_60":14909.5,"sma_120":14612.25},{"date":"2026-04-17","open":13900,"high":13900,"low":13240,"close":13400,"volume":7587,"rsi_14":56.05,"sma_20":13168.5,"sma_60":14896.5,"sma_120":14589.83},{"date":"2026-04-20","open":13410,"high":13750,"low":13360,"close":13690,"volume":3865,"rsi_14":63.4,"sma_20":13175.5,"sma_60":14883.17,"sma_120":14570.75},{"date":"2026-04-21","open":13690,"high":13850,"low":13460,"close":13600,"volume":5671,"rsi_14":61.03,"sma_20":13173.0,"sma_60":14876.5,"sma_120":14550.75},{"date":"2026-04-22","open":13600,"high":13810,"low":13290,"close":13450,"volume":2904,"rsi_14":60.81,"sma_20":13144.5,"sma_60":14856.5,"sma_120":14530.33},{"date":"2026-04-23","open":13720,"high":13720,"low":13000,"close":13250,"volume":3834,"rsi_14":56.21,"sma_20":13129.0,"sma_60":14834.0,"sma_120":14510.67},{"date":"2026-04-24","open":13200,"high":13570,"low":13200,"close":13510,"volume":1771,"rsi_14":67.26,"sma_20":13117.0,"sma_60":14815.0,"sma_120":14492.92},{"date":"2026-04-27","open":13550,"high":13800,"low":13400,"close":13600,"volume":5650,"rsi_14":72.79,"sma_20":13142.0,"sma_60":14793.67,"sma_120":14476.83},{"date":"2026-04-28","open":13430,"high":14490,"low":13370,"close":13600,"volume":17314,"rsi_14":71.65,"sma_20":13173.0,"sma_60":14767.17,"sma_120":14462.58},{"date":"2026-04-29","open":13590,"high":13680,"low":13460,"close":13590,"volume":2975,"rsi_14":69.14,"sma_20":13202.5,"sma_60":14743.33,"sma_120":14450.17},{"date":"2026-04-30","open":13590,"high":13690,"low":13310,"close":13320,"volume":4729,"rsi_14":49.5,"sma_20":13225.5,"sma_60":14719.5,"sma_120":14435.75},{"date":"2026-05-04","open":13450,"high":13450,"low":13000,"close":13010,"volume":6361,"rsi_14":46.73,"sma_20":13231.5,"sma_60":14686.5,"sma_120":14422.5},{"date":"2026-05-06","open":13010,"high":13050,"low":12640,"close":12770,"volume":10438,"rsi_14":41.28,"sma_20":13243.0,"sma_60":14574.67,"sma_120":14407.5},{"date":"2026-05-07","open":12770,"high":12770,"low":12410,"close":12570,"volume":8360,"rsi_14":32.19,"sma_20":13253.5,"sma_60":14438.33,"sma_120":14395.17},{"date":"2026-05-08","open":12570,"high":12710,"low":12250,"close":12300,"volume":5562,"rsi_14":25.7,"sma_20":13245.0,"sma_60":14338.17,"sma_120":14378.08},{"date":"2026-05-11","open":12730,"high":12730,"low":12070,"close":12070,"volume":7168,"rsi_14":24.52,"sma_20":13215.5,"sma_60":14246.83,"sma_120":14360.25},{"date":"2026-05-12","open":12030,"high":12280,"low":10710,"close":11600,"volume":10684,"rsi_14":12.54,"sma_20":13128.5,"sma_60":14134.33,"sma_120":14334.58},{"date":"2026-05-13","open":12090,"high":12090,"low":11140,"close":11500,"volume":4313,"rsi_14":12.5,"sma_20":13046.0,"sma_60":14025.83,"sma_120":14306.83},{"date":"2026-05-14","open":11400,"high":11850,"low":11150,"close":11360,"volume":5426,"rsi_14":12.54,"sma_20":12955.0,"sma_60":13921.17,"sma_120":14280.67},{"date":"2026-05-15","open":11360,"high":11640,"low":10940,"close":11010,"volume":6104,"rsi_14":11.9,"sma_20":12835.5,"sma_60":13815.0,"sma_120":14254.92},{"date":"2026-05-18","open":11010,"high":11880,"low":10300,"close":11830,"volume":11328,"rsi_14":26.0,"sma_20":12751.5,"sma_60":13724.67,"sma_120":14237.58},{"date":"2026-05-19","open":10920,"high":11830,"low":10920,"close":11250,"volume":2714,"rsi_14":20.55,"sma_20":12644.0,"sma_60":13629.67,"sma_120":14218.42},{"date":"2026-05-20","open":11250,"high":11670,"low":10770,"close":10860,"volume":3173,"rsi_14":18.72,"sma_20":12502.5,"sma_60":13525.17,"sma_120":14194.75},{"date":"2026-05-21","open":10860,"high":11310,"low":10750,"close":11000,"volume":2788,"rsi_14":21.29,"sma_20":12372.5,"sma_60":13426.67,"sma_120":14173.08},{"date":"2026-05-22","open":11240,"high":11650,"low":11060,"close":11590,"volume":2791,"rsi_14":32.09,"sma_20":12279.5,"sma_60":13315.17,"sma_120":14154.5},{"date":"2026-05-26","open":11590,"high":11620,"low":10900,"close":11040,"volume":8326,"rsi_14":30.57,"sma_20":12169.0,"sma_60":13214.67,"sma_120":14128.25},{"date":"2026-05-27","open":10950,"high":10950,"low":10660,"close":10660,"volume":2491,"rsi_14":29.75,"sma_20":12026.5,"sma_60":13117.5,"sma_120":14100.58},{"date":"2026-05-28","open":10660,"high":10830,"low":9850,"close":10250,"volume":9963,"rsi_14":28.6,"sma_20":11859.0,"sma_60":13015.83,"sma_120":14069.92},{"date":"2026-05-29","open":10250,"high":10250,"low":9520,"close":9880,"volume":4938,"rsi_14":28.08,"sma_20":11673.0,"sma_60":12927.0,"sma_120":14037.92},{"date":"2026-06-01","open":9880,"high":10010,"low":9050,"close":9200,"volume":9405,"rsi_14":25.96,"sma_20":11453.5,"sma_60":12855.5,"sma_120":14000.17},{"date":"2026-06-02","open":9200,"high":11960,"low":8800,"close":8800,"volume":190335,"rsi_14":26.27,"sma_20":11227.5,"sma_60":12756.83,"sma_120":13959.42},{"date":"2026-06-04","open":8800,"high":10560,"low":8780,"close":9660,"volume":33994,"rsi_14":36.19,"sma_20":11060.0,"sma_60":12672.33,"sma_120":13928.0},{"date":"2026-06-05","open":9660,"high":10300,"low":9160,"close":10010,"volume":6266,"rsi_14":40.17,"sma_20":10922.0,"sma_60":12614.0,"sma_120":13899.83},{"date":"2026-06-08","open":9700,"high":9900,"low":9010,"close":9100,"volume":6762,"rsi_14":37.15,"sma_20":10748.5,"sma_60":12532.0,"sma_120":13865.67},{"date":"2026-06-09","open":9100,"high":9530,"low":8460,"close":9520,"volume":5972,"rsi_14":33.57,"sma_20":10609.5,"sma_60":12454.5,"sma_120":13838.5},{"date":"2026-06-10","open":9590,"high":9820,"low":9200,"close":9550,"volume":2737,"rsi_14":36.88,"sma_20":10483.5,"sma_60":12378.33,"sma_120":13809.67},{"date":"2026-06-11","open":9200,"high":10160,"low":9200,"close":10050,"volume":2873,"rsi_14":43.85,"sma_20":10406.0,"sma_60":12306.0,"sma_120":13787.42},{"date":"2026-06-12","open":9870,"high":10340,"low":9630,"close":10010,"volume":3766,"rsi_14":42.37,"sma_20":10331.5,"sma_60":12238.83,"sma_120":13762.5},{"date":"2026-06-15","open":10010,"high":10050,"low":9510,"close":9570,"volume":2836,"rsi_14":34.07,"sma_20":10242.0,"sma_60":12166.0,"sma_120":13723.5},{"date":"2026-06-16","open":9640,"high":9870,"low":9640,"close":9750,"volume":1357,"rsi_14":39.2,"sma_20":10179.0,"sma_60":12089.0,"sma_120":13677.17},{"date":"2026-06-17","open":9700,"high":9850,"low":9530,"close":9750,"volume":2254,"rsi_14":41.86,"sma_20":10075.0,"sma_60":12013.83,"sma_120":13637.58},{"date":"2026-06-18","open":10150,"high":10150,"low":9410,"close":9420,"volume":2862,"rsi_14":42.47,"sma_20":9983.5,"sma_60":11932.0,"sma_120":13591.08},{"date":"2026-06-19","open":9320,"high":9660,"low":9100,"close":9280,"volume":2186,"rsi_14":44.32,"sma_20":9904.5,"sma_60":11860.83,"sma_120":13545.75},{"date":"2026-06-22","open":9200,"high":9420,"low":8350,"close":8920,"volume":5296,"rsi_14":47.18,"sma_20":9800.5,"sma_60":11782.0,"sma_120":13502.17},{"date":"2026-06-23","open":9200,"high":9210,"low":8230,"close":8490,"volume":7972,"rsi_14":46.89,"sma_20":9645.5,"sma_60":11689.83,"sma_120":13455.08},{"date":"2026-06-24","open":8490,"high":8610,"low":8000,"close":8490,"volume":4783,"rsi_14":35.84,"sma_20":9518.0,"sma_60":11605.33,"sma_120":13407.58},{"date":"2026-06-25","open":8490,"high":8930,"low":8070,"close":8680,"volume":3117,"rsi_14":33.25,"sma_20":9419.0,"sma_60":11520.83,"sma_120":13361.75},{"date":"2026-06-26","open":8210,"high":9040,"low":8210,"close":8490,"volume":1891,"rsi_14":40.62,"sma_20":9331.0,"sma_60":11444.0,"sma_120":13314.92},{"date":"2026-06-29","open":8220,"high":8950,"low":8220,"close":8800,"volume":3772,"rsi_14":38.54,"sma_20":9277.0,"sma_60":11374.33,"sma_120":13263.17},{"date":"2026-06-30","open":8640,"high":9160,"low":8550,"close":8980,"volume":991,"rsi_14":41.34,"sma_20":9266.0,"sma_60":11307.33,"sma_120":13213.08},{"date":"2026-07-01","open":8980,"high":9150,"low":8980,"close":9000,"volume":837,"rsi_14":31.32,"sma_20":9276.0,"sma_60":11243.0,"sma_120":13163.75},{"date":"2026-07-02","open":9000,"high":9480,"low":9000,"close":9280,"volume":1240,"rsi_14":38.03,"sma_20":9257.0,"sma_60":11182.83,"sma_120":13119.33},{"date":"2026-07-03","open":9010,"high":9440,"low":8810,"close":9420,"volume":1806,"rsi_14":47.27,"sma_20":9227.5,"sma_60":11130.83,"sma_120":13076.83},{"date":"2026-07-06","open":9490,"high":9540,"low":8900,"close":9440,"volume":1354,"rsi_14":44.02,"sma_20":9244.5,"sma_60":11082.17,"sma_120":13038.0},{"date":"2026-07-07","open":9210,"high":10000,"low":9210,"close":9820,"volume":6748,"rsi_14":51.18,"sma_20":9259.5,"sma_60":11038.0,"sma_120":13000.83},{"date":"2026-07-08","open":9820,"high":10060,"low":9470,"close":9820,"volume":4847,"rsi_14":57.58,"sma_20":9273.0,"sma_60":10990.67,"sma_120":12966.25},{"date":"2026-07-09","open":9680,"high":9980,"low":9610,"close":9820,"volume":3852,"rsi_14":60.8,"sma_20":9261.5,"sma_60":10932.0,"sma_120":12932.0},{"date":"2026-07-10","open":9830,"high":10190,"low":9830,"close":10050,"volume":5458,"rsi_14":73.84,"sma_20":9263.5,"sma_60":10880.33,"sma_120":12901.83},{"date":"2026-07-13","open":9960,"high":10190,"low":9910,"close":10010,"volume":3984,"rsi_14":88.38,"sma_20":9285.5,"sma_60":10827.5,"sma_120":12873.75},{"date":"2026-07-14","open":9910,"high":10160,"low":9430,"close":10040,"volume":2565,"rsi_14":88.56,"sma_20":9300.0,"sma_60":10771.5,"sma_120":12848.58},{"date":"2026-07-15","open":9820,"high":10070,"low":9300,"close":10050,"volume":5794,"rsi_14":87.43,"sma_20":9315.0,"sma_60":10713.83,"sma_120":12811.67},{"date":"2026-07-16","open":10070,"high":10070,"low":9470,"close":9730,"volume":3975,"rsi_14":81.63,"sma_20":9330.5,"sma_60":10652.67,"sma_120":12774.58},{"date":"2026-07-20","open":9470,"high":10100,"low":9300,"close":9690,"volume":1877,"rsi_14":76.33,"sma_20":9351.0,"sma_60":10586.0,"sma_120":12734.58},{"date":"2026-07-21","open":9350,"high":9900,"low":9350,"close":9580,"volume":2088,"rsi_14":68.52,"sma_20":9384.0,"sma_60":10519.0,"sma_120":12697.75},{"date":"2026-07-22","open":9360,"high":9780,"low":9360,"close":9580,"volume":1253,"rsi_14":68.12,"sma_20":9438.5,"sma_60":10454.5,"sma_120":12655.5},{"date":"2026-07-23","open":9370,"high":9970,"low":9340,"close":9900,"volume":1937,"rsi_14":68.9,"sma_20":9509.0,"sma_60":10398.67,"sma_120":12616.33},{"date":"2026-07-24","open":9890,"high":11380,"low":9610,"close":10030,"volume":14247,"rsi_14":68.71,"sma_20":9576.5,"sma_60":10340.67,"sma_120":12577.83},{"date":"2026-07-27","open":9940,"high":10080,"low":9300,"close":9620,"volume":3387,"rsi_14":54.46,"sma_20":9633.0,"sma_60":10274.33,"sma_120":12534.0},{"date":"2026-07-28","open":9540,"high":9990,"low":8440,"close":9990,"volume":17697,"rsi_14":54.23,"sma_20":9692.5,"sma_60":10214.17,"sma_120":12490.67},{"date":"2026-07-29","open":9900,"high":9910,"low":8610,"close":9310,"volume":6565,"rsi_14":40.52,"sma_20":9709.0,"sma_60":10142.83,"sma_120":12443.08},{"date":"2026-07-30","open":9310,"high":9310,"low":8380,"close":8460,"volume":4549,"rsi_14":30.79,"sma_20":9682.0,"sma_60":10061.83,"sma_120":12390.67},{"date":"2026-07-31","open":8460,"high":9170,"low":8010,"close":8900,"volume":3885,"rsi_14":34.67,"sma_20":9663.0,"sma_60":9993.33,"sma_120":12339.92},{"date":"2026-08-03","open":9200,"high":9200,"low":8600,"close":8900,"volume":4285,"rsi_14":35.04,"sma_20":9637.0,"sma_60":9928.83,"sma_120":12251.75},{"date":"2026-08-04","open":8910,"high":9340,"low":8910,"close":9020,"volume":1165,"rsi_14":36.58,"sma_20":9616.0,"sma_60":9869.67,"sma_120":12154.0},{"date":"2026-08-05","open":9290,"high":10150,"low":9170,"close":9950,"volume":13487,"rsi_14":48.94,"sma_20":9622.5,"sma_60":9830.5,"sma_120":12084.33},{"date":"2026-08-06","open":9950,"high":10060,"low":9930,"close":10030,"volume":6331,"rsi_14":53.35,"sma_20":9633.0,"sma_60":9796.5,"sma_120":12021.67},{"date":"2026-08-07","open":10010,"high":10030,"low":9660,"close":10000,"volume":5971,"rsi_14":53.47,"sma_20":9642.0,"sma_60":9769.83,"sma_120":11952.08},{"date":"2026-08-10","open":9880,"high":10100,"low":9780,"close":10040,"volume":7660,"rsi_14":55.23,"sma_20":9641.5,"sma_60":9745.5,"sma_120":11885.67},{"date":"2026-08-11","open":9970,"high":10150,"low":9970,"close":10000,"volume":2314,"rsi_14":54.73,"sma_20":9641.0,"sma_60":9722.83,"sma_120":11822.0},{"date":"2026-08-12","open":10140,"high":10140,"low":9650,"close":10040,"volume":9144,"rsi_14":51.68,"sma_20":9641.0,"sma_60":9706.67,"sma_120":11760.83},{"date":"2026-08-13","open":9990,"high":10070,"low":9910,"close":10000,"volume":5813,"rsi_14":49.63,"sma_20":9638.5,"sma_60":9676.17,"sma_120":11700.42},{"date":"2026-08-14","open":10000,"high":10300,"low":9770,"close":10180,"volume":8569,"rsi_14":57.29,"sma_20":9661.0,"sma_60":9658.33,"sma_120":11644.0},{"date":"2026-08-18","open":10090,"high":10300,"low":9880,"close":10240,"volume":11966,"rsi_14":53.54,"sma_20":9688.5,"sma_60":9648.0,"sma_120":11586.58},{"date":"2026-08-19","open":10130,"high":11000,"low":9870,"close":10720,"volume":14788,"rsi_14":71.17,"sma_20":9745.5,"sma_60":9643.33,"sma_120":11535.0},{"date":"2026-08-20","open":10720,"high":11340,"low":10300,"close":11310,"volume":6781,"rsi_14":96.42,"sma_20":9832.0,"sma_60":9638.67,"sma_120":11476.92},{"date":"2026-08-21","open":10950,"high":11650,"low":10950,"close":11550,"volume":8529,"rsi_14":96.17,"sma_20":9914.5,"sma_60":9647.17,"sma_120":11430.92},{"date":"2026-08-24","open":11580,"high":14000,"low":11400,"close":12690,"volume":36058,"rsi_14":97.26,"sma_20":10047.5,"sma_60":9681.0,"sma_120":11399.25},{"date":"2026-08-25","open":12690,"high":13160,"low":11800,"close":12700,"volume":9379,"rsi_14":97.18,"sma_20":10201.5,"sma_60":9721.83,"sma_120":11368.83},{"date":"2026-08-26","open":13180,"high":13180,"low":11500,"close":12810,"volume":7989,"rsi_14":96.43,"sma_20":10342.5,"sma_60":9770.67,"sma_120":11348.83},{"date":"2026-08-27","open":12700,"high":13350,"low":12000,"close":13110,"volume":14463,"rsi_14":96.67,"sma_20":10532.5,"sma_60":9835.83,"sma_120":11345.67},{"date":"2026-08-28","open":13110,"high":13110,"low":12230,"close":12980,"volume":5848,"rsi_14":93.82,"sma_20":10758.5,"sma_60":9905.5,"sma_120":11331.17},{"date":"2026-08-31","open":12430,"high":13200,"low":12430,"close":13120,"volume":5218,"rsi_14":94.0,"sma_20":10969.5,"sma_60":9963.17,"sma_120":11317.75},{"date":"2026-09-01","open":13120,"high":13130,"low":12300,"close":13030,"volume":8323,"rsi_14":92.68,"sma_20":11176.0,"sma_60":10013.5,"sma_120":11313.75},{"date":"2026-09-02","open":13030,"high":13030,"low":13030,"close":13030,"volume":0,"rsi_14":92.59,"sma_20":11376.5,"sma_60":10079.0,"sma_120":11305.5},{"date":"2026-09-03","open":13030,"high":13030,"low":13030,"close":13030,"volume":0,"rsi_14":93.66,"sma_20":11530.5,"sma_60":10137.5,"sma_120":11296.0},{"date":"2026-09-04","open":13030,"high":13030,"low":13030,"close":13030,"volume":0,"rsi_14":93.31,"sma_20":11680.5,"sma_60":10195.5,"sma_120":11286.92},{"date":"2026-09-07","open":13030,"high":13030,"low":13030,"close":13030,"volume":0,"rsi_14":93.19,"sma_20":11832.0,"sma_60":10245.17,"sma_120":11275.58},{"date":"2026-09-08","open":13030,"high":13030,"low":13030,"close":13030,"volume":0,"rsi_14":92.0,"sma_20":11981.5,"sma_60":10295.5,"sma_120":11267.17},{"date":"2026-09-09","open":13030,"high":13030,"low":13030,"close":13030,"volume":0,"rsi_14":89.81,"sma_20":12133.0,"sma_60":10353.17,"sma_120":11259.58},{"date":"2026-09-10","open":13030,"high":13030,"low":13030,"close":13030,"volume":0,"rsi_14":88.54,"sma_20":12282.5,"sma_60":10407.83,"sma_120":11248.42},{"date":"2026-09-11","open":13030,"high":13030,"low":13030,"close":13030,"volume":0,"rsi_14":71.79,"sma_20":12434.0,"sma_60":10462.5,"sma_120":11238.17},{"date":"2026-09-14","open":13030,"high":13030,"low":13030,"close":13030,"volume":0,"rsi_14":71.43,"sma_20":12576.5,"sma_60":10522.67,"sma_120":11227.33},{"date":"2026-09-15","open":13030,"high":13030,"low":13030,"close":13030,"volume":0,"rsi_14":66.67,"sma_20":12716.0,"sma_60":10585.17,"sma_120":11223.0},{"date":"2026-09-16","open":13030,"high":13030,"low":13030,"close":13030,"volume":0,"rsi_14":38.89,"sma_20":12831.5,"sma_60":10653.67,"sma_120":11217.83},{"date":"2026-09-17","open":13030,"high":13030,"low":13030,"close":13030,"volume":0,"rsi_14":60.87,"sma_20":12917.5,"sma_60":10729.33,"sma_120":11209.58},{"date":"2026-09-18","open":13030,"high":13030,"low":13030,"close":13030,"volume":0,"rsi_14":0.0,"sma_20":12991.5,"sma_60":10805.0,"sma_120":11205.17},{"date":"2026-09-21","open":13030,"high":13030,"low":13030,"close":13030,"volume":0,"rsi_14":100.0,"sma_20":13008.5,"sma_60":10877.5,"sma_120":11199.17},{"date":"2026-09-22","open":13030,"high":13030,"low":13030,"close":13030,"volume":0,"rsi_14":100.0,"sma_20":13025.0,"sma_60":10953.17,"sma_120":11198.58},{"date":"2026-09-23","open":13030,"high":13030,"low":13030,"close":13030,"volume":0,"rsi_14":100.0,"sma_20":13036.0,"sma_60":11023.67,"sma_120":11199.0},{"date":"2026-09-28","open":12700,"high":13160,"low":11100,"close":11300,"volume":12677,"rsi_14":0.0,"sma_20":12945.5,"sma_60":11062.33,"sma_120":11184.83},{"date":"2026-09-29","open":11070,"high":11070,"low":9660,"close":9810,"volume":7747,"rsi_14":0.0,"sma_20":12787.0,"sma_60":11075.83,"sma_120":11159.42},{"date":"2026-09-30","open":9710,"high":9800,"low":9350,"close":9660,"volume":2746,"rsi_14":0.0,"sma_20":12614.0,"sma_60":11082.17,"sma_120":11132.5},{"date":"2026-10-01","open":9810,"high":10050,"low":9620,"close":9740,"volume":2330,"rsi_14":2.32,"sma_20":12449.5,"sma_60":11087.5,"sma_120":11109.17},{"date":"2026-10-02","open":9740,"high":9740,"low":9620,"close":9620,"volume":624,"rsi_14":2.24,"sma_20":12279.0,"sma_60":11090.5,"sma_120":11086.33},{"date":"2026-10-06","open":9540,"high":10000,"low":9260,"close":9790,"volume":2578,"rsi_14":6.68,"sma_20":12117.0,"sma_60":11090.0,"sma_120":11064.0},{"date":"2026-10-07","open":9660,"high":9660,"low":9280,"close":9390,"volume":1608,"rsi_14":6.04,"sma_20":11935.0,"sma_60":11082.83,"sma_120":11036.75},{"date":"2026-10-08","open":9250,"high":9260,"low":8930,"close":9140,"volume":1962,"rsi_14":5.69,"sma_20":11740.5,"sma_60":11071.5,"sma_120":11001.75},{"date":"2026-10-12","open":9140,"high":9150,"low":8770,"close":9090,"volume":1565,"rsi_14":5.63,"sma_20":11543.5,"sma_60":11055.5,"sma_120":10967.92},{"date":"2026-10-13","open":9090,"high":9090,"low":8590,"close":8940,"volume":1507,"rsi_14":5.45,"sma_20":11339.0,"sma_60":11037.67,"sma_120":10932.58},{"date":"2026-10-14","open":8940,"high":9100,"low":8670,"close":9100,"volume":593,"rsi_14":8.63,"sma_20":11142.5,"sma_60":11022.0,"sma_120":10896.75},{"date":"2026-10-15","open":9100,"high":9100,"low":8180,"close":8800,"volume":1977,"rsi_14":8.12,"sma_20":10931.0,"sma_60":11001.17,"sma_120":10857.5},{"date":"2026-10-16","open":8710,"high":8850,"low":8140,"close":8810,"volume":1607,"rsi_14":8.3,"sma_20":10720.0,"sma_60":10985.83,"sma_120":10819.25},{"date":"2026-10-19","open":8810,"high":8830,"low":7950,"close":8720,"volume":2803,"rsi_14":8.16,"sma_20":10504.5,"sma_60":10969.67,"sma_120":10777.83},{"date":"2026-10-20","open":8720,"high":11310,"low":8460,"close":8620,"volume":1949,"rsi_14":11.93,"sma_20":10284.0,"sma_60":10953.67,"sma_120":10736.33},{"date":"2026-10-21","open":8620,"high":8730,"low":8200,"close":8310,"volume":1517,"rsi_14":17.95,"sma_20":10048.0,"sma_60":10932.5,"sma_120":10693.5},{"date":"2026-10-22","open":8700,"high":8830,"low":8370,"close":8690,"volume":256,"rsi_14":31.13,"sma_20":9831.0,"sma_60":10912.33,"sma_120":10655.5},{"date":"2026-10-23","open":8700,"high":8700,"low":8120,"close":8640,"volume":885}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-755.9999999999998,"pbr":0.47,"per":null,"roa":3.54,"roe":6.29,"grade":"C","comment":"펀더멘탈 데이터 부족","revenue":140435113016.0,"analysis":"ROE 6.3%입니다. 시가총액 293.04억. 매출 1404.35억, 영업이익 34.10억.","eps_basis":"TTM","debt_ratio":0.7764069110970755,"market_cap":29304158400,"net_income":-2566854167.0,"total_debt":48452244502.0,"ttm_window":"2025Q3~2026Q2","gross_margin":21.89,"total_assets":110857980218.0,"total_equity":62405735716.0,"profit_margin":-1.83,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":3410148399.0,"operating_margin":2.43,"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":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":8640.0,"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":78080.0},{"date":"2016-10-25","close":83670.0},{"date":"2016-10-26","close":85110.0},{"date":"2016-10-27","close":86560.0},{"date":"2016-10-28","close":81690.0},{"date":"2016-10-31","close":75020.0},{"date":"2016-11-01","close":71400.0},{"date":"2016-11-02","close":71230.0},{"date":"2016-11-03","close":69240.0},{"date":"2016-11-04","close":71590.0},{"date":"2016-11-07","close":71770.0},{"date":"2016-11-08","close":71590.0},{"date":"2016-11-09","close":65640.0},{"date":"2016-11-10","close":66000.0},{"date":"2016-11-11","close":68700.0},{"date":"2016-11-14","close":64560.0},{"date":"2016-11-15","close":66540.0},{"date":"2016-11-16","close":66890.0},{"date":"2016-11-17","close":66540.0},{"date":"2016-11-18","close":64560.0},{"date":"2016-11-21","close":64560.0},{"date":"2016-11-22","close":70690.0},{"date":"2016-11-23","close":66720.0},{"date":"2016-11-24","close":64730.0},{"date":"2016-11-25","close":62940.0},{"date":"2016-11-28","close":61130.0},{"date":"2016-11-29","close":59860.0},{"date":"2016-11-30","close":59140.0},{"date":"2016-12-01","close":56980.0},{"date":"2016-12-02","close":55350.0},{"date":"2016-12-05","close":58060.0},{"date":"2016-12-06","close":59140.0},{"date":"2016-12-07","close":61300.0},{"date":"2016-12-08","close":64560.0},{"date":"2016-12-09","close":64730.0},{"date":"2016-12-12","close":66720.0},{"date":"2016-12-13","close":67430.0},{"date":"2016-12-14","close":72130.0},{"date":"2016-12-15","close":71950.0},{"date":"2016-12-16","close":72670.0},{"date":"2016-12-19","close":72670.0},{"date":"2016-12-20","close":72130.0},{"date":"2016-12-21","close":72310.0},{"date":"2016-12-22","close":72490.0},{"date":"2016-12-23","close":72130.0},{"date":"2016-12-26","close":72310.0},{"date":"2016-12-27","close":77350.0},{"date":"2016-12-28","close":78260.0},{"date":"2016-12-29","close":82950.0},{"date":"2017-01-02","close":88000.0},{"date":"2017-01-03","close":86730.0},{"date":"2017-01-04","close":81320.0},{"date":"2017-01-05","close":80970.0},{"date":"2017-01-06","close":79880.0},{"date":"2017-01-09","close":78260.0},{"date":"2017-01-10","close":78080.0},{"date":"2017-01-11","close":81320.0},{"date":"2017-01-12","close":79880.0},{"date":"2017-01-13","close":79160.0},{"date":"2017-01-16","close":73390.0},{"date":"2017-01-17","close":72130.0},{"date":"2017-01-18","close":72490.0},{"date":"2017-01-19","close":71230.0},{"date":"2017-01-20","close":68160.0},{"date":"2017-01-23","close":67260.0},{"date":"2017-01-24","close":65810.0},{"date":"2017-01-25","close":62570.0},{"date":"2017-01-26","close":60760.0},{"date":"2017-01-31","close":62210.0},{"date":"2017-02-01","close":64560.0},{"date":"2017-02-02","close":60950.0},{"date":"2017-02-03","close":60400.0},{"date":"2017-02-06","close":60590.0},{"date":"2017-02-07","close":61300.0},{"date":"2017-02-08","close":60400.0},{"date":"2017-02-09","close":62570.0},{"date":"2017-02-10","close":62940.0},{"date":"2017-02-13","close":61850.0},{"date":"2017-02-14","close":60590.0},{"date":"2017-02-15","close":60760.0},{"date":"2017-02-16","close":61300.0},{"date":"2017-02-17","close":60950.0},{"date":"2017-02-20","close":66000.0},{"date":"2017-02-21","close":64190.0},{"date":"2017-02-22","close":63650.0},{"date":"2017-02-23","close":67800.0},{"date":"2017-02-24","close":68700.0},{"date":"2017-02-27","close":67080.0},{"date":"2017-02-28","close":65460.0},{"date":"2017-03-02","close":63650.0},{"date":"2017-03-03","close":73390.0},{"date":"2017-03-06","close":71230.0},{"date":"2017-03-07","close":72850.0},{"date":"2017-03-08","close":71230.0},{"date":"2017-03-09","close":69060.0},{"date":"2017-03-10","close":69240.0},{"date":"2017-03-13","close":71770.0},{"date":"2017-03-14","close":72670.0},{"date":"2017-03-15","close":76270.0},{"date":"2017-03-16","close":72850.0},{"date":"2017-03-17","close":73210.0},{"date":"2017-03-20","close":75730.0},{"date":"2017-03-21","close":77540.0},{"date":"2017-03-22","close":76460.0},{"date":"2017-03-23","close":75190.0},{"date":"2017-03-24","close":73390.0},{"date":"2017-03-27","close":68520.0},{"date":"2017-03-28","close":70140.0},{"date":"2017-03-29","close":68340.0},{"date":"2017-03-30","close":70690.0},{"date":"2017-03-31","close":70140.0},{"date":"2017-04-03","close":70140.0},{"date":"2017-04-04","close":69780.0},{"date":"2017-04-05","close":70140.0},{"date":"2017-04-06","close":70860.0},{"date":"2017-04-07","close":71770.0},{"date":"2017-04-10","close":68700.0},{"date":"2017-04-11","close":69780.0},{"date":"2017-04-12","close":71050.0},{"date":"2017-04-13","close":69780.0},{"date":"2017-04-14","close":69780.0},{"date":"2017-04-17","close":75020.0},{"date":"2017-04-18","close":75910.0},{"date":"2017-04-19","close":78440.0},{"date":"2017-04-20","close":76810.0},{"date":"2017-04-21","close":75020.0},{"date":"2017-04-24","close":72310.0},{"date":"2017-04-25","close":72130.0},{"date":"2017-04-26","close":73030.0},{"date":"2017-04-27","close":70320.0},{"date":"2017-04-28","close":70320.0},{"date":"2017-05-02","close":71230.0},{"date":"2017-05-04","close":70690.0},{"date":"2017-05-08","close":71050.0},{"date":"2017-05-10","close":72670.0},{"date":"2017-05-11","close":73940.0},{"date":"2017-05-12","close":70690.0},{"date":"2017-05-15","close":70510.0},{"date":"2017-05-16","close":66000.0},{"date":"2017-05-17","close":65100.0},{"date":"2017-05-18","close":64730.0},{"date":"2017-05-19","close":67260.0},{"date":"2017-05-22","close":66000.0},{"date":"2017-05-23","close":66000.0},{"date":"2017-05-24","close":65460.0},{"date":"2017-05-25","close":64910.0},{"date":"2017-05-26","close":65100.0},{"date":"2017-05-29","close":64370.0},{"date":"2017-05-30","close":65460.0},{"date":"2017-05-31","close":67260.0},{"date":"2017-06-01","close":66720.0},{"date":"2017-06-02","close":66720.0},{"date":"2017-06-05","close":64730.0},{"date":"2017-06-07","close":63290.0},{"date":"2017-06-08","close":63110.0},{"date":"2017-06-09","close":64190.0},{"date":"2017-06-12","close":68340.0},{"date":"2017-06-13","close":66890.0},{"date":"2017-06-14","close":67620.0},{"date":"2017-06-15","close":68520.0},{"date":"2017-06-16","close":71400.0},{"date":"2017-06-19","close":73570.0},{"date":"2017-06-20","close":69060.0},{"date":"2017-06-21","close":68160.0},{"date":"2017-06-22","close":67260.0},{"date":"2017-06-23","close":68520.0},{"date":"2017-06-26","close":66890.0},{"date":"2017-06-27","close":66350.0},{"date":"2017-06-28","close":64910.0},{"date":"2017-06-29","close":65100.0},{"date":"2017-06-30","close":65270.0},{"date":"2017-07-03","close":64020.0},{"date":"2017-07-04","close":64190.0},{"date":"2017-07-05","close":64910.0},{"date":"2017-07-06","close":65460.0},{"date":"2017-07-07","close":64910.0},{"date":"2017-07-10","close":64560.0},{"date":"2017-07-11","close":61300.0},{"date":"2017-07-12","close":65640.0},{"date":"2017-07-13","close":63480.0},{"date":"2017-07-14","close":65100.0},{"date":"2017-07-17","close":64730.0},{"date":"2017-07-18","close":64190.0},{"date":"2017-07-19","close":64190.0},{"date":"2017-07-20","close":63110.0},{"date":"2017-07-21","close":63650.0},{"date":"2017-07-24","close":63650.0},{"date":"2017-07-25","close":62570.0},{"date":"2017-07-26","close":61850.0},{"date":"2017-07-27","close":60400.0},{"date":"2017-07-28","close":59140.0},{"date":"2017-07-31","close":59140.0},{"date":"2017-08-01","close":60760.0},{"date":"2017-08-02","close":61130.0},{"date":"2017-08-03","close":59680.0},{"date":"2017-08-04","close":59320.0},{"date":"2017-08-07","close":60950.0},{"date":"2017-08-08","close":59680.0},{"date":"2017-08-09","close":58780.0},{"date":"2017-08-10","close":58240.0},{"date":"2017-08-11","close":56620.0},{"date":"2017-08-14","close":56080.0},{"date":"2017-08-16","close":57880.0},{"date":"2017-08-17","close":58970.0},{"date":"2017-08-18","close":60760.0},{"date":"2017-08-21","close":60760.0},{"date":"2017-08-22","close":61850.0},{"date":"2017-08-23","close":62750.0},{"date":"2017-08-24","close":64910.0},{"date":"2017-08-25","close":64910.0},{"date":"2017-08-28","close":63110.0},{"date":"2017-08-29","close":62570.0},{"date":"2017-08-30","close":63480.0},{"date":"2017-08-31","close":63830.0},{"date":"2017-09-01","close":65810.0},{"date":"2017-09-04","close":66540.0},{"date":"2017-09-05","close":66720.0},{"date":"2017-09-06","close":63830.0},{"date":"2017-09-07","close":66540.0},{"date":"2017-09-08","close":64910.0},{"date":"2017-09-11","close":63290.0},{"date":"2017-09-12","close":61490.0},{"date":"2017-09-13","close":61300.0},{"date":"2017-09-14","close":62210.0},{"date":"2017-09-15","close":63290.0},{"date":"2017-09-18","close":62750.0},{"date":"2017-09-19","close":61670.0},{"date":"2017-09-20","close":59510.0},{"date":"2017-09-21","close":58420.0},{"date":"2017-09-22","close":56430.0},{"date":"2017-09-25","close":55180.0},{"date":"2017-09-26","close":55540.0},{"date":"2017-09-27","close":54640.0},{"date":"2017-09-28","close":54810.0},{"date":"2017-09-29","close":55540.0},{"date":"2017-10-10","close":56620.0},{"date":"2017-10-11","close":56980.0},{"date":"2017-10-12","close":56980.0},{"date":"2017-10-13","close":55000.0},{"date":"2017-10-16","close":55180.0},{"date":"2017-10-17","close":55720.0},{"date":"2017-10-18","close":54810.0},{"date":"2017-10-19","close":56260.0},{"date":"2017-10-20","close":55720.0},{"date":"2017-10-23","close":56430.0},{"date":"2017-10-24","close":57520.0},{"date":"2017-10-25","close":58780.0},{"date":"2017-10-26","close":58060.0},{"date":"2017-10-27","close":59320.0},{"date":"2017-10-30","close":62390.0},{"date":"2017-10-31","close":62750.0},{"date":"2017-11-01","close":62940.0},{"date":"2017-11-02","close":66000.0},{"date":"2017-11-03","close":69600.0},{"date":"2017-11-06","close":68520.0},{"date":"2017-11-07","close":69430.0},{"date":"2017-11-08","close":67430.0},{"date":"2017-11-09","close":65460.0},{"date":"2017-11-10","close":67080.0},{"date":"2017-11-13","close":65810.0},{"date":"2017-11-14","close":64910.0},{"date":"2017-11-15","close":64020.0},{"date":"2017-11-16","close":64370.0},{"date":"2017-11-17","close":64560.0},{"date":"2017-11-20","close":65270.0},{"date":"2017-11-21","close":66890.0},{"date":"2017-11-22","close":68160.0},{"date":"2017-11-23","close":69970.0},{"date":"2017-11-24","close":68520.0},{"date":"2017-11-27","close":66720.0},{"date":"2017-11-28","close":64190.0},{"date":"2017-11-29","close":64910.0},{"date":"2017-11-30","close":65270.0},{"date":"2017-12-01","close":63110.0},{"date":"2017-12-04","close":63110.0},{"date":"2017-12-05","close":63480.0},{"date":"2017-12-06","close":61850.0},{"date":"2017-12-07","close":61130.0},{"date":"2017-12-08","close":58970.0},{"date":"2017-12-11","close":59320.0},{"date":"2017-12-12","close":60760.0},{"date":"2017-12-13","close":62570.0},{"date":"2017-12-14","close":64910.0},{"date":"2017-12-15","close":66180.0},{"date":"2017-12-18","close":65810.0},{"date":"2017-12-19","close":65100.0},{"date":"2017-12-20","close":66890.0},{"date":"2017-12-21","close":65640.0},{"date":"2017-12-22","close":65270.0},{"date":"2017-12-26","close":63830.0},{"date":"2017-12-27","close":65270.0},{"date":"2017-12-28","close":67430.0},{"date":"2018-01-02","close":68160.0},{"date":"2018-01-03","close":72850.0},{"date":"2018-01-04","close":78620.0},{"date":"2018-01-05","close":78980.0},{"date":"2018-01-08","close":77720.0},{"date":"2018-01-09","close":79160.0},{"date":"2018-01-10","close":79160.0},{"date":"2018-01-11","close":78620.0},{"date":"2018-01-12","close":75560.0},{"date":"2018-01-15","close":75020.0},{"date":"2018-01-16","close":76460.0},{"date":"2018-01-17","close":75730.0},{"date":"2018-01-18","close":79880.0},{"date":"2018-01-19","close":79530.0},{"date":"2018-01-22","close":78260.0},{"date":"2018-01-23","close":80780.0},{"date":"2018-01-24","close":80430.0},{"date":"2018-01-25","close":83670.0},{"date":"2018-01-26","close":83490.0},{"date":"2018-01-29","close":82400.0},{"date":"2018-01-30","close":82400.0},{"date":"2018-01-31","close":86190.0},{"date":"2018-02-01","close":98100.0},{"date":"2018-02-02","close":96480.0},{"date":"2018-02-05","close":97370.0},{"date":"2018-02-06","close":100260.0},{"date":"2018-02-07","close":103510.0},{"date":"2018-02-08","close":100450.0},{"date":"2018-02-09","close":96480.0},{"date":"2018-02-12","close":97560.0},{"date":"2018-02-13","close":97020.0},{"date":"2018-02-14","close":98100.0},{"date":"2018-02-19","close":98820.0},{"date":"2018-02-20","close":95400.0},{"date":"2018-02-21","close":99360.0},{"date":"2018-02-22","close":97200.0},{"date":"2018-02-23","close":97020.0},{"date":"2018-02-26","close":98100.0},{"date":"2018-02-27","close":98100.0},{"date":"2018-02-28","close":97740.0},{"date":"2018-03-02","close":97920.0},{"date":"2018-03-05","close":96650.0},{"date":"2018-03-06","close":96650.0},{"date":"2018-03-07","close":97200.0},{"date":"2018-03-08","close":94670.0},{"date":"2018-03-09","close":92150.0},{"date":"2018-03-12","close":88180.0},{"date":"2018-03-13","close":94490.0},{"date":"2018-03-14","close":98100.0},{"date":"2018-03-15","close":99360.0},{"date":"2018-03-16","close":99720.0},{"date":"2018-03-19","close":96290.0},{"date":"2018-03-20","close":97020.0},{"date":"2018-03-21","close":97200.0},{"date":"2018-03-22","close":93590.0},{"date":"2018-03-23","close":89450.0},{"date":"2018-03-26","close":89080.0},{"date":"2018-03-27","close":89800.0},{"date":"2018-03-28","close":91970.0},{"date":"2018-03-29","close":92690.0},{"date":"2018-03-30","close":90160.0},{"date":"2018-04-02","close":89800.0},{"date":"2018-04-03","close":89800.0},{"date":"2018-04-04","close":88540.0},{"date":"2018-04-05","close":89260.0},{"date":"2018-04-06","close":89620.0},{"date":"2018-04-09","close":92860.0},{"date":"2018-04-10","close":91970.0},{"date":"2018-04-11","close":95400.0},{"date":"2018-04-12","close":98100.0},{"date":"2018-04-13","close":98100.0},{"date":"2018-04-16","close":97740.0},{"date":"2018-04-17","close":97200.0},{"date":"2018-04-18","close":95940.0},{"date":"2018-04-19","close":95940.0},{"date":"2018-04-20","close":95210.0},{"date":"2018-04-23","close":96110.0},{"date":"2018-04-24","close":97920.0},{"date":"2018-04-25","close":96650.0},{"date":"2018-04-26","close":96830.0},{"date":"2018-04-27","close":97740.0},{"date":"2018-04-30","close":97020.0},{"date":"2018-05-02","close":98100.0},{"date":"2018-05-03","close":98280.0},{"date":"2018-05-04","close":98280.0},{"date":"2018-05-08","close":103320.0},{"date":"2018-05-09","close":114880.0},{"date":"2018-05-10","close":115230.0},{"date":"2018-05-11","close":116310.0},{"date":"2018-05-14","close":119920.0},{"date":"2018-05-15","close":129830.0},{"date":"2018-05-16","close":129480.0},{"date":"2018-05-17","close":127670.0},{"date":"2018-05-18","close":125330.0},{"date":"2018-05-21","close":124610.0},{"date":"2018-05-23","close":119370.0},{"date":"2018-05-24","close":115420.0},{"date":"2018-05-25","close":118830.0},{"date":"2018-05-28","close":119020.0},{"date":"2018-05-29","close":113970.0},{"date":"2018-05-30","close":108560.0},{"date":"2018-05-31","close":106400.0},{"date":"2018-06-01","close":106400.0},{"date":"2018-06-04","close":103860.0},{"date":"2018-06-05","close":115230.0},{"date":"2018-06-07","close":116670.0},{"date":"2018-06-08","close":117580.0},{"date":"2018-06-11","close":115420.0},{"date":"2018-06-12","close":115230.0},{"date":"2018-06-14","close":111620.0},{"date":"2018-06-15","close":111620.0},{"date":"2018-06-18","close":108020.0},{"date":"2018-06-19","close":106400.0},{"date":"2018-06-20","close":103510.0},{"date":"2018-06-21","close":100800.0},{"date":"2018-06-22","close":99540.0},{"date":"2018-06-25","close":95210.0},{"date":"2018-06-26","close":95570.0},{"date":"2018-06-27","close":101340.0},{"date":"2018-06-28","close":102610.0},{"date":"2018-06-29","close":109820.0},{"date":"2018-07-02","close":107120.0},{"date":"2018-07-03","close":108740.0},{"date":"2018-07-04","close":105130.0},{"date":"2018-07-05","close":108200.0},{"date":"2018-07-06","close":105850.0},{"date":"2018-07-09","close":105850.0},{"date":"2018-07-10","close":107480.0},{"date":"2018-07-11","close":104590.0},{"date":"2018-07-12","close":105310.0},{"date":"2018-07-13","close":106400.0},{"date":"2018-07-16","close":113610.0},{"date":"2018-07-17","close":112700.0},{"date":"2018-07-18","close":110360.0},{"date":"2018-07-19","close":109820.0},{"date":"2018-07-20","close":108740.0},{"date":"2018-07-23","close":105310.0},{"date":"2018-07-24","close":104770.0},{"date":"2018-07-25","close":104050.0},{"date":"2018-07-26","close":107830.0},{"date":"2018-07-27","close":108020.0},{"date":"2018-07-30","close":108920.0},{"date":"2018-07-31","close":109460.0},{"date":"2018-08-01","close":108020.0},{"date":"2018-08-02","close":108920.0},{"date":"2018-08-03","close":107660.0},{"date":"2018-08-06","close":107290.0},{"date":"2018-08-07","close":106750.0},{"date":"2018-08-08","close":105490.0},{"date":"2018-08-09","close":104050.0},{"date":"2018-08-10","close":103860.0},{"date":"2018-08-13","close":102780.0},{"date":"2018-08-14","close":100990.0},{"date":"2018-08-16","close":104230.0},{"date":"2018-08-17","close":106040.0},{"date":"2018-08-20","close":102430.0},{"date":"2018-08-21","close":102070.0},{"date":"2018-08-22","close":102430.0},{"date":"2018-08-23","close":102610.0},{"date":"2018-08-24","close":105310.0},{"date":"2018-08-27","close":103510.0},{"date":"2018-08-28","close":102240.0},{"date":"2018-08-29","close":102240.0},{"date":"2018-08-30","close":102240.0},{"date":"2018-08-31","close":101880.0},{"date":"2018-09-03","close":101700.0},{"date":"2018-09-04","close":102240.0},{"date":"2018-09-05","close":100450.0},{"date":"2018-09-06","close":99910.0},{"date":"2018-09-07","close":99540.0},{"date":"2018-09-10","close":101700.0},{"date":"2018-09-11","close":105490.0},{"date":"2018-09-12","close":108200.0},{"date":"2018-09-13","close":113240.0},{"date":"2018-09-14","close":111990.0},{"date":"2018-09-17","close":108560.0},{"date":"2018-09-18","close":107830.0},{"date":"2018-09-19","close":106400.0},{"date":"2018-09-20","close":105490.0},{"date":"2018-09-21","close":105490.0},{"date":"2018-09-27","close":105130.0},{"date":"2018-09-28","close":106400.0},{"date":"2018-10-01","close":107830.0},{"date":"2018-10-02","close":108200.0},{"date":"2018-10-04","close":108920.0},{"date":"2018-10-05","close":114510.0},{"date":"2018-10-08","close":110000.0},{"date":"2018-10-10","close":101700.0},{"date":"2018-10-11","close":95750.0},{"date":"2018-10-12","close":109820.0},{"date":"2018-10-15","close":102240.0},{"date":"2018-10-16","close":95210.0},{"date":"2018-10-17","close":97370.0},{"date":"2018-10-18","close":94310.0},{"date":"2018-10-19","close":90700.0},{"date":"2018-10-22","close":89260.0},{"date":"2018-10-23","close":84390.0},{"date":"2018-10-24","close":79700.0},{"date":"2018-10-25","close":86560.0},{"date":"2018-10-26","close":88360.0},{"date":"2018-10-29","close":81120.0},{"date":"2018-10-30","close":77980.0},{"date":"2018-10-31","close":75280.0},{"date":"2018-11-01","close":74840.0},{"date":"2018-11-02","close":77980.0},{"date":"2018-11-05","close":77980.0},{"date":"2018-11-06","close":78310.0},{"date":"2018-11-07","close":78410.0},{"date":"2018-11-08","close":81120.0},{"date":"2018-11-09","close":83170.0},{"date":"2018-11-12","close":82740.0},{"date":"2018-11-13","close":82630.0},{"date":"2018-11-14","close":83390.0},{"date":"2018-11-15","close":75380.0},{"date":"2018-11-16","close":77120.0},{"date":"2018-11-19","close":74520.0},{"date":"2018-11-20","close":74630.0},{"date":"2018-11-21","close":77220.0},{"date":"2018-11-22","close":76470.0},{"date":"2018-11-23","close":74630.0},{"date":"2018-11-26","close":73440.0},{"date":"2018-11-27","close":73010.0},{"date":"2018-11-28","close":73760.0},{"date":"2018-11-29","close":76030.0},{"date":"2018-11-30","close":76030.0},{"date":"2018-12-03","close":77010.0},{"date":"2018-12-04","close":75710.0},{"date":"2018-12-05","close":73220.0},{"date":"2018-12-06","close":70300.0},{"date":"2018-12-07","close":70410.0},{"date":"2018-12-10","close":68250.0},{"date":"2018-12-11","close":64570.0},{"date":"2018-12-12","close":64890.0},{"date":"2018-12-13","close":64680.0},{"date":"2018-12-14","close":64350.0},{"date":"2018-12-17","close":64570.0},{"date":"2018-12-18","close":62190.0},{"date":"2018-12-19","close":61650.0},{"date":"2018-12-20","close":59480.0},{"date":"2018-12-21","close":54510.0},{"date":"2018-12-24","close":62730.0},{"date":"2018-12-26","close":59270.0},{"date":"2018-12-27","close":59380.0},{"date":"2018-12-28","close":57860.0},{"date":"2019-01-02","close":63810.0},{"date":"2019-01-03","close":72360.0},{"date":"2019-01-04","close":71820.0},{"date":"2019-01-07","close":71710.0},{"date":"2019-01-08","close":79280.0},{"date":"2019-01-09","close":81550.0},{"date":"2019-01-10","close":82200.0},{"date":"2019-01-11","close":84250.0},{"date":"2019-01-14","close":83280.0},{"date":"2019-01-15","close":79820.0},{"date":"2019-01-16","close":79600.0},{"date":"2019-01-17","close":76140.0},{"date":"2019-01-18","close":75280.0},{"date":"2019-01-21","close":74950.0},{"date":"2019-01-22","close":73440.0},{"date":"2019-01-23","close":73650.0},{"date":"2019-01-24","close":74300.0},{"date":"2019-01-25","close":74090.0},{"date":"2019-01-28","close":75930.0},{"date":"2019-01-29","close":75280.0},{"date":"2019-01-30","close":79060.0},{"date":"2019-01-31","close":78630.0},{"date":"2019-02-01","close":79060.0},{"date":"2019-02-07","close":77980.0},{"date":"2019-02-08","close":78200.0},{"date":"2019-02-11","close":79500.0},{"date":"2019-02-12","close":78950.0},{"date":"2019-02-13","close":79170.0},{"date":"2019-02-14","close":78850.0},{"date":"2019-02-15","close":78200.0},{"date":"2019-02-18","close":75710.0},{"date":"2019-02-19","close":73760.0},{"date":"2019-02-20","close":73550.0},{"date":"2019-02-21","close":72460.0},{"date":"2019-02-22","close":70950.0},{"date":"2019-02-25","close":71270.0},{"date":"2019-02-26","close":67060.0},{"date":"2019-02-27","close":67490.0},{"date":"2019-02-28","close":65760.0},{"date":"2019-03-04","close":65540.0},{"date":"2019-03-05","close":64460.0},{"date":"2019-03-06","close":65970.0},{"date":"2019-03-07","close":65970.0},{"date":"2019-03-08","close":65220.0},{"date":"2019-03-11","close":62730.0},{"date":"2019-03-12","close":62620.0},{"date":"2019-03-13","close":62410.0},{"date":"2019-03-14","close":62730.0},{"date":"2019-03-15","close":59480.0},{"date":"2019-03-18","close":59590.0},{"date":"2019-03-19","close":60240.0},{"date":"2019-03-20","close":62410.0},{"date":"2019-03-21","close":61760.0},{"date":"2019-03-22","close":62190.0},{"date":"2019-03-25","close":74630.0},{"date":"2019-03-26","close":71920.0},{"date":"2019-03-27","close":82310.0},{"date":"2019-03-28","close":82960.0},{"date":"2019-03-29","close":79390.0},{"date":"2019-04-01","close":77980.0},{"date":"2019-04-02","close":79930.0},{"date":"2019-04-03","close":79710.0},{"date":"2019-04-04","close":81440.0},{"date":"2019-04-05","close":83930.0},{"date":"2019-04-08","close":87070.0},{"date":"2019-04-09","close":88150.0},{"date":"2019-04-10","close":84470.0},{"date":"2019-04-11","close":82310.0},{"date":"2019-04-12","close":82420.0},{"date":"2019-04-15","close":78850.0},{"date":"2019-04-16","close":80680.0},{"date":"2019-04-17","close":80900.0},{"date":"2019-04-18","close":80470.0},{"date":"2019-04-19","close":75380.0},{"date":"2019-04-22","close":73870.0},{"date":"2019-04-23","close":72140.0},{"date":"2019-04-24","close":74300.0},{"date":"2019-04-25","close":74300.0},{"date":"2019-04-26","close":73870.0},{"date":"2019-04-29","close":72570.0},{"date":"2019-04-30","close":70950.0},{"date":"2019-05-02","close":74950.0},{"date":"2019-05-03","close":77120.0},{"date":"2019-05-07","close":74410.0},{"date":"2019-05-08","close":73650.0},{"date":"2019-05-09","close":70840.0},{"date":"2019-05-10","close":68900.0},{"date":"2019-05-13","close":65870.0},{"date":"2019-05-14","close":66410.0},{"date":"2019-05-15","close":68030.0},{"date":"2019-05-16","close":66190.0},{"date":"2019-05-17","close":65110.0},{"date":"2019-05-20","close":65000.0},{"date":"2019-05-21","close":66520.0},{"date":"2019-05-22","close":65540.0},{"date":"2019-05-23","close":67270.0},{"date":"2019-05-24","close":67490.0},{"date":"2019-05-27","close":64460.0},{"date":"2019-05-28","close":67060.0},{"date":"2019-05-29","close":64680.0},{"date":"2019-05-30","close":81230.0},{"date":"2019-05-31","close":79500.0},{"date":"2019-06-03","close":75060.0},{"date":"2019-06-04","close":70410.0},{"date":"2019-06-05","close":69440.0},{"date":"2019-06-07","close":69220.0},{"date":"2019-06-10","close":70190.0},{"date":"2019-06-11","close":72680.0},{"date":"2019-06-12","close":73870.0},{"date":"2019-06-13","close":72460.0},{"date":"2019-06-14","close":70520.0},{"date":"2019-06-17","close":72250.0},{"date":"2019-06-18","close":73330.0},{"date":"2019-06-19","close":72250.0},{"date":"2019-06-20","close":74630.0},{"date":"2019-06-21","close":73330.0},{"date":"2019-06-24","close":68350.0},{"date":"2019-06-25","close":68250.0},{"date":"2019-06-26","close":68350.0},{"date":"2019-06-27","close":66730.0},{"date":"2019-06-28","close":65970.0},{"date":"2019-07-01","close":64890.0},{"date":"2019-07-02","close":65540.0},{"date":"2019-07-03","close":66730.0},{"date":"2019-07-04","close":66950.0},{"date":"2019-07-05","close":66300.0},{"date":"2019-07-08","close":63160.0},{"date":"2019-07-09","close":62300.0},{"date":"2019-07-10","close":63490.0},{"date":"2019-07-11","close":65760.0},{"date":"2019-07-12","close":67810.0},{"date":"2019-07-15","close":65760.0},{"date":"2019-07-16","close":66520.0},{"date":"2019-07-17","close":65870.0},{"date":"2019-07-18","close":64890.0},{"date":"2019-07-19","close":65760.0},{"date":"2019-07-22","close":65220.0},{"date":"2019-07-23","close":67160.0},{"date":"2019-07-24","close":65970.0},{"date":"2019-07-25","close":65220.0},{"date":"2019-07-26","close":63600.0},{"date":"2019-07-29","close":59590.0},{"date":"2019-07-30","close":61860.0},{"date":"2019-07-31","close":63270.0},{"date":"2019-08-01","close":62080.0},{"date":"2019-08-02","close":60570.0},{"date":"2019-08-05","close":52670.0},{"date":"2019-08-06","close":50720.0},{"date":"2019-08-07","close":49860.0},{"date":"2019-08-08","close":52180.0},{"date":"2019-08-09","close":67810.0},{"date":"2019-08-12","close":65000.0},{"date":"2019-08-13","close":61110.0},{"date":"2019-08-14","close":59270.0},{"date":"2019-08-16","close":56350.0},{"date":"2019-08-19","close":56020.0},{"date":"2019-08-20","close":56130.0},{"date":"2019-08-21","close":60030.0},{"date":"2019-08-22","close":58300.0},{"date":"2019-08-23","close":57320.0},{"date":"2019-08-26","close":53540.0},{"date":"2019-08-27","close":53700.0},{"date":"2019-08-28","close":53640.0},{"date":"2019-08-29","close":53810.0},{"date":"2019-08-30","close":53970.0},{"date":"2019-09-02","close":54290.0},{"date":"2019-09-03","close":54830.0},{"date":"2019-09-04","close":55700.0},{"date":"2019-09-05","close":56560.0},{"date":"2019-09-06","close":56560.0},{"date":"2019-09-09","close":55590.0},{"date":"2019-09-10","close":55370.0},{"date":"2019-09-11","close":55810.0},{"date":"2019-09-16","close":56130.0},{"date":"2019-09-17","close":57750.0},{"date":"2019-09-18","close":56670.0},{"date":"2019-09-19","close":55700.0},{"date":"2019-09-20","close":55480.0},{"date":"2019-09-23","close":54510.0},{"date":"2019-09-24","close":57860.0},{"date":"2019-09-25","close":54830.0},{"date":"2019-09-26","close":53860.0},{"date":"2019-09-27","close":53640.0},{"date":"2019-09-30","close":52350.0},{"date":"2019-10-01","close":53210.0},{"date":"2019-10-02","close":52940.0},{"date":"2019-10-04","close":52720.0},{"date":"2019-10-07","close":52020.0},{"date":"2019-10-08","close":52180.0},{"date":"2019-10-10","close":52350.0},{"date":"2019-10-11","close":52020.0},{"date":"2019-10-14","close":52560.0},{"date":"2019-10-15","close":52240.0},{"date":"2019-10-16","close":51910.0},{"date":"2019-10-17","close":51320.0},{"date":"2019-10-18","close":50830.0},{"date":"2019-10-21","close":51370.0},{"date":"2019-10-22","close":50780.0},{"date":"2019-10-23","close":50510.0},{"date":"2019-10-24","close":50400.0},{"date":"2019-10-25","close":49210.0},{"date":"2019-10-28","close":49100.0},{"date":"2019-10-29","close":50070.0},{"date":"2019-10-30","close":49640.0},{"date":"2019-10-31","close":50450.0},{"date":"2019-11-01","close":50070.0},{"date":"2019-11-04","close":53320.0},{"date":"2019-11-05","close":52290.0},{"date":"2019-11-06","close":54620.0},{"date":"2019-11-07","close":55370.0},{"date":"2019-11-08","close":58730.0},{"date":"2019-11-11","close":61650.0},{"date":"2019-11-12","close":61860.0},{"date":"2019-11-13","close":61650.0},{"date":"2019-11-14","close":65110.0},{"date":"2019-11-15","close":65000.0},{"date":"2019-11-18","close":66840.0},{"date":"2019-11-19","close":68460.0},{"date":"2019-11-20","close":67600.0},{"date":"2019-11-21","close":66620.0},{"date":"2019-11-22","close":65540.0},{"date":"2019-11-25","close":66080.0},{"date":"2019-11-26","close":69000.0},{"date":"2019-11-27","close":67600.0},{"date":"2019-11-28","close":64350.0},{"date":"2019-11-29","close":63600.0},{"date":"2019-12-02","close":63490.0},{"date":"2019-12-03","close":61220.0},{"date":"2019-12-04","close":62190.0},{"date":"2019-12-05","close":67380.0},{"date":"2019-12-06","close":68140.0},{"date":"2019-12-09","close":66950.0},{"date":"2019-12-10","close":65000.0},{"date":"2019-12-11","close":72460.0},{"date":"2019-12-12","close":75600.0},{"date":"2019-12-13","close":64030.0},{"date":"2019-12-16","close":61220.0},{"date":"2019-12-17","close":60350.0},{"date":"2019-12-18","close":60460.0},{"date":"2019-12-19","close":57540.0},{"date":"2019-12-20","close":53430.0},{"date":"2019-12-23","close":52720.0},{"date":"2019-12-24","close":52450.0},{"date":"2019-12-26","close":51910.0},{"date":"2019-12-27","close":51590.0},{"date":"2019-12-30","close":52400.0},{"date":"2020-01-02","close":55160.0},{"date":"2020-01-03","close":55050.0},{"date":"2020-01-06","close":54620.0},{"date":"2020-01-07","close":55160.0},{"date":"2020-01-08","close":53430.0},{"date":"2020-01-09","close":54510.0},{"date":"2020-01-10","close":54940.0},{"date":"2020-01-13","close":55700.0},{"date":"2020-01-14","close":55700.0},{"date":"2020-01-15","close":55480.0},{"date":"2020-01-16","close":54940.0},{"date":"2020-01-17","close":55050.0},{"date":"2020-01-20","close":54080.0},{"date":"2020-01-21","close":52720.0},{"date":"2020-01-22","close":53540.0},{"date":"2020-01-23","close":53100.0},{"date":"2020-01-28","close":50830.0},{"date":"2020-01-29","close":50990.0},{"date":"2020-01-30","close":50620.0},{"date":"2020-01-31","close":50290.0},{"date":"2020-02-03","close":51480.0},{"date":"2020-02-04","close":51750.0},{"date":"2020-02-05","close":51750.0},{"date":"2020-02-06","close":51750.0},{"date":"2020-02-07","close":51750.0},{"date":"2020-02-10","close":50620.0},{"date":"2020-02-11","close":50620.0},{"date":"2020-02-12","close":50830.0},{"date":"2020-02-13","close":49750.0},{"date":"2020-02-14","close":50020.0},{"date":"2020-02-17","close":49970.0},{"date":"2020-02-18","close":49590.0},{"date":"2020-02-19","close":48290.0},{"date":"2020-02-20","close":48130.0},{"date":"2020-02-21","close":45690.0},{"date":"2020-02-24","close":43100.0},{"date":"2020-02-25","close":43800.0},{"date":"2020-02-26","close":45910.0},{"date":"2020-02-27","close":44020.0},{"date":"2020-02-28","close":42670.0},{"date":"2020-03-02","close":43150.0},{"date":"2020-03-03","close":43210.0},{"date":"2020-03-04","close":43370.0},{"date":"2020-03-05","close":42400.0},{"date":"2020-03-06","close":40610.0},{"date":"2020-03-09","close":36770.0},{"date":"2020-03-10","close":39910.0},{"date":"2020-03-11","close":38990.0},{"date":"2020-03-12","close":37740.0},{"date":"2020-03-13","close":34070.0},{"date":"2020-03-16","close":34070.0},{"date":"2020-03-17","close":33530.0},{"date":"2020-03-18","close":33420.0},{"date":"2020-03-19","close":28660.0},{"date":"2020-03-20","close":30440.0},{"date":"2020-03-23","close":30010.0},{"date":"2020-03-24","close":30330.0},{"date":"2020-03-25","close":30500.0},{"date":"2020-03-26","close":31040.0},{"date":"2020-03-27","close":31580.0},{"date":"2020-03-30","close":31520.0},{"date":"2020-03-31","close":31740.0},{"date":"2020-04-01","close":30500.0},{"date":"2020-04-02","close":30930.0},{"date":"2020-04-03","close":32660.0},{"date":"2020-04-06","close":32980.0},{"date":"2020-04-07","close":34820.0},{"date":"2020-04-08","close":35470.0},{"date":"2020-04-09","close":34660.0},{"date":"2020-04-10","close":34550.0},{"date":"2020-04-13","close":33800.0},{"date":"2020-04-14","close":33800.0},{"date":"2020-04-16","close":34170.0},{"date":"2020-04-17","close":35420.0},{"date":"2020-04-20","close":36550.0},{"date":"2020-04-21","close":36550.0},{"date":"2020-04-22","close":37850.0},{"date":"2020-04-23","close":42230.0},{"date":"2020-04-24","close":42560.0},{"date":"2020-04-27","close":43260.0},{"date":"2020-04-28","close":44560.0},{"date":"2020-04-29","close":45420.0},{"date":"2020-05-04","close":45320.0},{"date":"2020-05-06","close":45210.0},{"date":"2020-05-07","close":44990.0},{"date":"2020-05-08","close":45800.0},{"date":"2020-05-11","close":46070.0},{"date":"2020-05-12","close":47370.0},{"date":"2020-05-13","close":50670.0},{"date":"2020-05-14","close":52720.0},{"date":"2020-05-15","close":55810.0},{"date":"2020-05-18","close":54180.0},{"date":"2020-05-19","close":53860.0},{"date":"2020-05-20","close":66300.0},{"date":"2020-05-21","close":70080.0},{"date":"2020-05-22","close":76250.0},{"date":"2020-05-25","close":76250.0},{"date":"2020-05-26","close":80360.0},{"date":"2020-05-27","close":80250.0},{"date":"2020-05-28","close":66950.0},{"date":"2020-05-29","close":64030.0},{"date":"2020-06-01","close":74740.0},{"date":"2020-06-02","close":73440.0},{"date":"2020-06-03","close":72460.0},{"date":"2020-06-04","close":72140.0},{"date":"2020-06-05","close":77550.0},{"date":"2020-06-08","close":81980.0},{"date":"2020-06-09","close":76900.0},{"date":"2020-06-10","close":76250.0},{"date":"2020-06-11","close":76360.0},{"date":"2020-06-12","close":73760.0},{"date":"2020-06-15","close":63380.0},{"date":"2020-06-16","close":70190.0},{"date":"2020-06-17","close":69220.0},{"date":"2020-06-18","close":66300.0},{"date":"2020-06-19","close":65970.0},{"date":"2020-06-22","close":65870.0},{"date":"2020-06-23","close":70300.0},{"date":"2020-06-24","close":72140.0},{"date":"2020-06-25","close":74410.0},{"date":"2020-06-26","close":69540.0},{"date":"2020-06-29","close":64780.0},{"date":"2020-06-30","close":65870.0},{"date":"2020-07-01","close":65000.0},{"date":"2020-07-02","close":68140.0},{"date":"2020-07-03","close":65650.0},{"date":"2020-07-06","close":64570.0},{"date":"2020-07-07","close":65970.0},{"date":"2020-07-08","close":64570.0},{"date":"2020-07-09","close":65330.0},{"date":"2020-07-10","close":64140.0},{"date":"2020-07-13","close":64140.0},{"date":"2020-07-14","close":63160.0},{"date":"2020-07-15","close":63810.0},{"date":"2020-07-16","close":72790.0},{"date":"2020-07-17","close":73220.0},{"date":"2020-07-20","close":71270.0},{"date":"2020-07-21","close":76250.0},{"date":"2020-07-22","close":79500.0},{"date":"2020-07-23","close":81870.0},{"date":"2020-07-24","close":77980.0},{"date":"2020-07-27","close":78520.0},{"date":"2020-07-28","close":75710.0},{"date":"2020-07-29","close":74630.0},{"date":"2020-07-30","close":72680.0},{"date":"2020-07-31","close":73220.0},{"date":"2020-08-03","close":77330.0},{"date":"2020-08-04","close":75820.0},{"date":"2020-08-05","close":74200.0},{"date":"2020-08-06","close":75600.0},{"date":"2020-08-07","close":73220.0},{"date":"2020-08-10","close":72570.0},{"date":"2020-08-11","close":72460.0},{"date":"2020-08-12","close":69980.0},{"date":"2020-08-13","close":70080.0},{"date":"2020-08-14","close":66620.0},{"date":"2020-08-18","close":61430.0},{"date":"2020-08-19","close":61320.0},{"date":"2020-08-20","close":58400.0},{"date":"2020-08-21","close":57320.0},{"date":"2020-08-24","close":57430.0},{"date":"2020-08-25","close":61220.0},{"date":"2020-08-26","close":60460.0},{"date":"2020-08-27","close":59160.0},{"date":"2020-08-28","close":59380.0},{"date":"2020-08-31","close":58940.0},{"date":"2020-09-01","close":43370.0},{"date":"2020-09-02","close":44340.0},{"date":"2020-09-03","close":46560.0},{"date":"2020-09-04","close":46510.0},{"date":"2020-09-07","close":44880.0},{"date":"2020-09-08","close":43800.0},{"date":"2020-09-09","close":42340.0},{"date":"2020-09-10","close":43800.0},{"date":"2020-09-11","close":42720.0},{"date":"2020-09-14","close":44180.0},{"date":"2020-09-15","close":44180.0},{"date":"2020-09-16","close":43370.0},{"date":"2020-09-17","close":42990.0},{"date":"2020-09-18","close":41420.0},{"date":"2020-09-21","close":41100.0},{"date":"2020-09-22","close":39800.0},{"date":"2020-09-23","close":43420.0},{"date":"2020-09-24","close":41310.0},{"date":"2020-09-25","close":39850.0},{"date":"2020-09-28","close":41580.0},{"date":"2020-09-29","close":43260.0},{"date":"2020-10-05","close":43960.0},{"date":"2020-10-06","close":44340.0},{"date":"2020-10-07","close":44830.0},{"date":"2020-10-08","close":44450.0},{"date":"2020-10-12","close":45590.0},{"date":"2020-10-13","close":49100.0},{"date":"2020-10-14","close":50290.0},{"date":"2020-10-15","close":48880.0},{"date":"2020-10-16","close":47260.0},{"date":"2020-10-19","close":47590.0},{"date":"2020-10-20","close":46130.0},{"date":"2020-10-21","close":46780.0},{"date":"2020-10-22","close":45750.0},{"date":"2020-10-23","close":44880.0},{"date":"2020-10-26","close":43370.0},{"date":"2020-10-27","close":43370.0},{"date":"2020-10-28","close":44340.0},{"date":"2020-10-29","close":44290.0},{"date":"2020-10-30","close":44560.0},{"date":"2020-11-02","close":47100.0},{"date":"2020-11-03","close":47370.0},{"date":"2020-11-04","close":49210.0},{"date":"2020-11-05","close":52620.0},{"date":"2020-11-06","close":51370.0},{"date":"2020-11-09","close":50400.0},{"date":"2020-11-10","close":48940.0},{"date":"2020-11-11","close":48990.0},{"date":"2020-11-12","close":50240.0},{"date":"2020-11-13","close":48560.0},{"date":"2020-11-16","close":48510.0},{"date":"2020-11-17","close":45210.0},{"date":"2020-11-18","close":45370.0},{"date":"2020-11-19","close":45210.0},{"date":"2020-11-20","close":49750.0},{"date":"2020-11-23","close":51260.0},{"date":"2020-11-24","close":52670.0},{"date":"2020-11-25","close":52130.0},{"date":"2020-11-26","close":50780.0},{"date":"2020-11-27","close":51970.0},{"date":"2020-11-30","close":49480.0},{"date":"2020-12-01","close":51590.0},{"date":"2020-12-02","close":51530.0},{"date":"2020-12-03","close":49640.0},{"date":"2020-12-04","close":49910.0},{"date":"2020-12-07","close":49320.0},{"date":"2020-12-08","close":48940.0},{"date":"2020-12-09","close":48610.0},{"date":"2020-12-10","close":47420.0},{"date":"2020-12-11","close":48940.0},{"date":"2020-12-14","close":48610.0},{"date":"2020-12-15","close":49160.0},{"date":"2020-12-16","close":49160.0},{"date":"2020-12-17","close":50020.0},{"date":"2020-12-18","close":48510.0},{"date":"2020-12-21","close":53210.0},{"date":"2020-12-22","close":57970.0},{"date":"2020-12-23","close":69540.0},{"date":"2020-12-24","close":68680.0},{"date":"2020-12-28","close":64350.0},{"date":"2020-12-29","close":64890.0},{"date":"2020-12-30","close":71380.0},{"date":"2021-01-04","close":71270.0},{"date":"2021-01-05","close":71170.0},{"date":"2021-01-06","close":69540.0},{"date":"2021-01-07","close":68250.0},{"date":"2021-01-08","close":71820.0},{"date":"2021-01-11","close":73440.0},{"date":"2021-01-12","close":73110.0},{"date":"2021-01-13","close":77330.0},{"date":"2021-01-14","close":71380.0},{"date":"2021-01-15","close":70840.0},{"date":"2021-01-18","close":70730.0},{"date":"2021-01-19","close":73010.0},{"date":"2021-01-20","close":86960.0},{"date":"2021-01-21","close":88690.0},{"date":"2021-01-22","close":94530.0},{"date":"2021-01-25","close":92470.0},{"date":"2021-01-26","close":90310.0},{"date":"2021-01-27","close":86310.0},{"date":"2021-01-28","close":83280.0},{"date":"2021-01-29","close":78950.0},{"date":"2021-02-01","close":81770.0},{"date":"2021-02-02","close":84690.0},{"date":"2021-02-03","close":86420.0},{"date":"2021-02-04","close":87170.0},{"date":"2021-02-05","close":89770.0},{"date":"2021-02-08","close":89230.0},{"date":"2021-02-09","close":89120.0},{"date":"2021-02-10","close":89770.0},{"date":"2021-02-15","close":93020.0},{"date":"2021-02-16","close":90740.0},{"date":"2021-02-17","close":90850.0},{"date":"2021-02-18","close":89660.0},{"date":"2021-02-19","close":85770.0},{"date":"2021-02-22","close":85340.0},{"date":"2021-02-23","close":61650.0},{"date":"2021-02-24","close":68250.0},{"date":"2021-02-25","close":71060.0},{"date":"2021-02-26","close":75490.0},{"date":"2021-03-02","close":75380.0},{"date":"2021-03-03","close":73980.0},{"date":"2021-03-04","close":74300.0},{"date":"2021-03-05","close":72030.0},{"date":"2021-03-08","close":68140.0},{"date":"2021-03-09","close":69110.0},{"date":"2021-03-10","close":69000.0},{"date":"2021-03-11","close":69330.0},{"date":"2021-03-12","close":73440.0},{"date":"2021-03-15","close":80470.0},{"date":"2021-03-16","close":77870.0},{"date":"2021-03-17","close":57430.0},{"date":"2021-03-18","close":56240.0},{"date":"2021-03-19","close":51480.0},{"date":"2021-03-22","close":53210.0},{"date":"2021-03-23","close":53320.0},{"date":"2021-03-24","close":48130.0},{"date":"2021-03-25","close":47860.0},{"date":"2021-03-26","close":51320.0},{"date":"2021-03-29","close":52240.0},{"date":"2021-03-30","close":48940.0},{"date":"2021-03-31","close":40830.0},{"date":"2021-04-01","close":36340.0},{"date":"2021-04-02","close":38230.0},{"date":"2021-04-05","close":29520.0},{"date":"2021-04-06","close":25950.0},{"date":"2021-04-07","close":23850.0},{"date":"2021-04-08","close":23850.0},{"date":"2021-04-09","close":23850.0},{"date":"2021-04-12","close":23850.0},{"date":"2021-04-13","close":23850.0},{"date":"2021-04-14","close":23850.0},{"date":"2021-04-15","close":23850.0},{"date":"2021-04-16","close":23850.0},{"date":"2021-04-19","close":23850.0},{"date":"2021-04-20","close":23850.0},{"date":"2021-04-21","close":23850.0},{"date":"2021-04-22","close":23850.0},{"date":"2021-04-23","close":23850.0},{"date":"2021-04-26","close":23850.0},{"date":"2021-04-27","close":23850.0},{"date":"2021-04-28","close":23850.0},{"date":"2021-04-29","close":23850.0},{"date":"2021-04-30","close":23850.0},{"date":"2021-05-03","close":23850.0},{"date":"2021-05-04","close":23850.0},{"date":"2021-05-06","close":23850.0},{"date":"2021-05-07","close":23850.0},{"date":"2021-05-10","close":23850.0},{"date":"2021-05-11","close":23850.0},{"date":"2021-05-12","close":23850.0},{"date":"2021-05-13","close":23850.0},{"date":"2021-05-14","close":23850.0},{"date":"2021-05-17","close":23850.0},{"date":"2021-05-18","close":23850.0},{"date":"2021-05-20","close":23850.0},{"date":"2021-05-21","close":23850.0},{"date":"2021-05-24","close":23850.0},{"date":"2021-05-25","close":23850.0},{"date":"2021-05-26","close":23850.0},{"date":"2021-05-27","close":23850.0},{"date":"2021-05-28","close":23850.0},{"date":"2021-05-31","close":23850.0},{"date":"2021-06-01","close":23850.0},{"date":"2021-06-02","close":23850.0},{"date":"2021-06-03","close":23850.0},{"date":"2021-06-04","close":23850.0},{"date":"2021-06-07","close":23850.0},{"date":"2021-06-08","close":23850.0},{"date":"2021-06-09","close":23850.0},{"date":"2021-06-10","close":23850.0},{"date":"2021-06-11","close":23850.0},{"date":"2021-06-14","close":23850.0},{"date":"2021-06-15","close":23850.0},{"date":"2021-06-16","close":23850.0},{"date":"2021-06-17","close":23850.0},{"date":"2021-06-18","close":23850.0},{"date":"2021-06-21","close":23850.0},{"date":"2021-06-22","close":23850.0},{"date":"2021-06-23","close":23850.0},{"date":"2021-06-24","close":23850.0},{"date":"2021-06-25","close":23850.0},{"date":"2021-06-28","close":23850.0},{"date":"2021-06-29","close":23850.0},{"date":"2021-06-30","close":23850.0},{"date":"2021-07-01","close":23850.0},{"date":"2021-07-02","close":23850.0},{"date":"2021-07-05","close":23850.0},{"date":"2021-07-06","close":23850.0},{"date":"2021-07-07","close":23850.0},{"date":"2021-07-08","close":23850.0},{"date":"2021-07-09","close":23850.0},{"date":"2021-07-12","close":23850.0},{"date":"2021-07-13","close":23850.0},{"date":"2021-07-14","close":23850.0},{"date":"2021-07-15","close":23850.0},{"date":"2021-07-16","close":23850.0},{"date":"2021-07-19","close":23850.0},{"date":"2021-07-20","close":23850.0},{"date":"2021-07-21","close":23850.0},{"date":"2021-07-22","close":23850.0},{"date":"2021-07-23","close":23850.0},{"date":"2021-07-26","close":23850.0},{"date":"2021-07-27","close":23850.0},{"date":"2021-07-28","close":23850.0},{"date":"2021-07-29","close":23850.0},{"date":"2021-07-30","close":23850.0},{"date":"2021-08-02","close":23850.0},{"date":"2021-08-03","close":23850.0},{"date":"2021-08-04","close":23850.0},{"date":"2021-08-05","close":23850.0},{"date":"2021-08-06","close":23850.0},{"date":"2021-08-09","close":23850.0},{"date":"2021-08-10","close":23850.0},{"date":"2021-08-11","close":23850.0},{"date":"2021-08-12","close":23850.0},{"date":"2021-08-13","close":23850.0},{"date":"2021-08-17","close":23850.0},{"date":"2021-08-18","close":23850.0},{"date":"2021-08-19","close":23850.0},{"date":"2021-08-20","close":23850.0},{"date":"2021-08-23","close":23850.0},{"date":"2021-08-24","close":23850.0},{"date":"2021-08-25","close":23850.0},{"date":"2021-08-26","close":23850.0},{"date":"2021-08-27","close":23850.0},{"date":"2021-08-30","close":23850.0},{"date":"2021-08-31","close":23850.0},{"date":"2021-09-01","close":23850.0},{"date":"2021-09-02","close":23850.0},{"date":"2021-09-03","close":23850.0},{"date":"2021-09-06","close":23850.0},{"date":"2021-09-07","close":23850.0},{"date":"2021-09-08","close":23850.0},{"date":"2021-09-09","close":23850.0},{"date":"2021-09-10","close":23850.0},{"date":"2021-09-13","close":23850.0},{"date":"2021-09-14","close":23850.0},{"date":"2021-09-15","close":23850.0},{"date":"2021-09-16","close":23850.0},{"date":"2021-09-17","close":23850.0},{"date":"2021-09-23","close":23850.0},{"date":"2021-09-24","close":23850.0},{"date":"2021-09-27","close":23850.0},{"date":"2021-09-28","close":23850.0},{"date":"2021-09-29","close":23850.0},{"date":"2021-09-30","close":23850.0},{"date":"2021-10-01","close":23850.0},{"date":"2021-10-05","close":23850.0},{"date":"2021-10-06","close":23850.0},{"date":"2021-10-07","close":23850.0},{"date":"2021-10-08","close":23850.0},{"date":"2021-10-12","close":23850.0},{"date":"2021-10-13","close":23850.0},{"date":"2021-10-14","close":23850.0},{"date":"2021-10-15","close":23850.0},{"date":"2021-10-18","close":23850.0},{"date":"2021-10-19","close":23850.0},{"date":"2021-10-20","close":23850.0},{"date":"2021-10-21","close":23850.0},{"date":"2021-10-22","close":23850.0},{"date":"2021-10-25","close":23850.0},{"date":"2021-10-26","close":23850.0},{"date":"2021-10-27","close":23850.0},{"date":"2021-10-28","close":23850.0},{"date":"2021-10-29","close":23850.0},{"date":"2021-11-01","close":23850.0},{"date":"2021-11-02","close":23850.0},{"date":"2021-11-03","close":23850.0},{"date":"2021-11-04","close":23850.0},{"date":"2021-11-05","close":23850.0},{"date":"2021-11-08","close":23850.0},{"date":"2021-11-09","close":23850.0},{"date":"2021-11-10","close":23850.0},{"date":"2021-11-11","close":23850.0},{"date":"2021-11-12","close":23850.0},{"date":"2021-11-15","close":23850.0},{"date":"2021-11-16","close":23850.0},{"date":"2021-11-17","close":23850.0},{"date":"2021-11-18","close":23850.0},{"date":"2021-11-19","close":23850.0},{"date":"2021-11-22","close":23850.0},{"date":"2021-11-23","close":23850.0},{"date":"2021-11-24","close":23850.0},{"date":"2021-11-25","close":23850.0},{"date":"2021-11-26","close":23850.0},{"date":"2021-11-29","close":23850.0},{"date":"2021-11-30","close":23850.0},{"date":"2021-12-01","close":23850.0},{"date":"2021-12-02","close":23850.0},{"date":"2021-12-03","close":23850.0},{"date":"2021-12-06","close":23850.0},{"date":"2021-12-07","close":23850.0},{"date":"2021-12-08","close":23850.0},{"date":"2021-12-09","close":23850.0},{"date":"2021-12-10","close":23850.0},{"date":"2021-12-13","close":23850.0},{"date":"2021-12-14","close":23850.0},{"date":"2021-12-15","close":23850.0},{"date":"2021-12-16","close":23850.0},{"date":"2021-12-17","close":23850.0},{"date":"2021-12-20","close":23850.0},{"date":"2021-12-21","close":23850.0},{"date":"2021-12-22","close":23850.0},{"date":"2021-12-23","close":23850.0},{"date":"2021-12-24","close":23850.0},{"date":"2021-12-27","close":23850.0},{"date":"2021-12-28","close":23850.0},{"date":"2021-12-29","close":23850.0},{"date":"2021-12-30","close":23850.0},{"date":"2022-01-03","close":23850.0},{"date":"2022-01-04","close":23850.0},{"date":"2022-01-05","close":23850.0},{"date":"2022-01-06","close":23850.0},{"date":"2022-01-07","close":23850.0},{"date":"2022-01-10","close":23850.0},{"date":"2022-01-11","close":23850.0},{"date":"2022-01-12","close":23850.0},{"date":"2022-01-13","close":23850.0},{"date":"2022-01-14","close":23850.0},{"date":"2022-01-17","close":23850.0},{"date":"2022-01-18","close":23850.0},{"date":"2022-01-19","close":23850.0},{"date":"2022-01-20","close":23850.0},{"date":"2022-01-21","close":23850.0},{"date":"2022-01-24","close":23850.0},{"date":"2022-01-25","close":23850.0},{"date":"2022-01-26","close":23850.0},{"date":"2022-01-27","close":23850.0},{"date":"2022-01-28","close":23850.0},{"date":"2022-02-03","close":23850.0},{"date":"2022-02-04","close":23850.0},{"date":"2022-02-07","close":23850.0},{"date":"2022-02-08","close":23850.0},{"date":"2022-02-09","close":23850.0},{"date":"2022-02-10","close":23850.0},{"date":"2022-02-11","close":23850.0},{"date":"2022-02-14","close":23850.0},{"date":"2022-02-15","close":23850.0},{"date":"2022-02-16","close":23850.0},{"date":"2022-02-17","close":23850.0},{"date":"2022-02-18","close":23850.0},{"date":"2022-02-21","close":23850.0},{"date":"2022-02-22","close":23850.0},{"date":"2022-02-23","close":23850.0},{"date":"2022-02-24","close":23850.0},{"date":"2022-02-25","close":23850.0},{"date":"2022-02-28","close":23850.0},{"date":"2022-03-02","close":23850.0},{"date":"2022-03-03","close":23850.0},{"date":"2022-03-04","close":23850.0},{"date":"2022-03-07","close":23850.0},{"date":"2022-03-08","close":23850.0},{"date":"2022-03-10","close":23850.0},{"date":"2022-03-11","close":23850.0},{"date":"2022-03-14","close":23850.0},{"date":"2022-03-15","close":23850.0},{"date":"2022-03-16","close":23850.0},{"date":"2022-03-17","close":23850.0},{"date":"2022-03-18","close":23850.0},{"date":"2022-03-21","close":23850.0},{"date":"2022-03-22","close":23850.0},{"date":"2022-03-23","close":23850.0},{"date":"2022-03-24","close":23850.0},{"date":"2022-03-25","close":23850.0},{"date":"2022-03-28","close":23850.0},{"date":"2022-03-29","close":23850.0},{"date":"2022-03-30","close":23850.0},{"date":"2022-03-31","close":23850.0},{"date":"2022-04-01","close":23850.0},{"date":"2022-04-04","close":23850.0},{"date":"2022-04-05","close":23850.0},{"date":"2022-04-06","close":23850.0},{"date":"2022-04-07","close":23850.0},{"date":"2022-04-08","close":23850.0},{"date":"2022-04-11","close":23850.0},{"date":"2022-04-12","close":23850.0},{"date":"2022-04-13","close":23850.0},{"date":"2022-04-14","close":23850.0},{"date":"2022-04-15","close":23850.0},{"date":"2022-04-18","close":23850.0},{"date":"2022-04-19","close":23850.0},{"date":"2022-04-20","close":23850.0},{"date":"2022-04-21","close":23850.0},{"date":"2022-04-22","close":23850.0},{"date":"2022-04-25","close":23850.0},{"date":"2022-04-26","close":23850.0},{"date":"2022-04-27","close":23850.0},{"date":"2022-04-28","close":23850.0},{"date":"2022-04-29","close":23850.0},{"date":"2022-05-02","close":23850.0},{"date":"2022-05-03","close":23850.0},{"date":"2022-05-04","close":23850.0},{"date":"2022-05-06","close":23850.0},{"date":"2022-05-09","close":23850.0},{"date":"2022-05-10","close":23850.0},{"date":"2022-05-11","close":23850.0},{"date":"2022-05-12","close":23850.0},{"date":"2022-05-13","close":23850.0},{"date":"2022-05-16","close":23850.0},{"date":"2022-05-17","close":23850.0},{"date":"2022-05-18","close":23850.0},{"date":"2022-05-19","close":23850.0},{"date":"2022-05-20","close":23850.0},{"date":"2022-05-23","close":23850.0},{"date":"2022-05-24","close":23850.0},{"date":"2022-05-25","close":23850.0},{"date":"2022-05-26","close":23850.0},{"date":"2022-05-27","close":23850.0},{"date":"2022-05-30","close":23850.0},{"date":"2022-05-31","close":23850.0},{"date":"2022-06-02","close":23850.0},{"date":"2022-06-03","close":23850.0},{"date":"2022-06-07","close":23850.0},{"date":"2022-06-08","close":23850.0},{"date":"2022-06-09","close":23850.0},{"date":"2022-06-10","close":23850.0},{"date":"2022-06-13","close":23850.0},{"date":"2022-06-14","close":23850.0},{"date":"2022-06-15","close":23850.0},{"date":"2022-06-16","close":23850.0},{"date":"2022-06-17","close":23850.0},{"date":"2022-06-20","close":23850.0},{"date":"2022-06-21","close":23850.0},{"date":"2022-06-22","close":23850.0},{"date":"2022-06-23","close":23850.0},{"date":"2022-06-24","close":23850.0},{"date":"2022-06-27","close":23850.0},{"date":"2022-06-28","close":23850.0},{"date":"2022-06-29","close":23850.0},{"date":"2022-06-30","close":23850.0},{"date":"2022-07-01","close":23850.0},{"date":"2022-07-04","close":23850.0},{"date":"2022-07-05","close":23850.0},{"date":"2022-07-06","close":23850.0},{"date":"2022-07-07","close":23850.0},{"date":"2022-07-08","close":23850.0},{"date":"2022-07-11","close":23850.0},{"date":"2022-07-12","close":23850.0},{"date":"2022-07-13","close":23850.0},{"date":"2022-07-14","close":23850.0},{"date":"2022-07-15","close":23850.0},{"date":"2022-07-18","close":23850.0},{"date":"2022-07-19","close":23850.0},{"date":"2022-07-20","close":23850.0},{"date":"2022-07-21","close":23850.0},{"date":"2022-07-22","close":23850.0},{"date":"2022-07-25","close":23850.0},{"date":"2022-07-26","close":23850.0},{"date":"2022-07-27","close":23850.0},{"date":"2022-07-28","close":23850.0},{"date":"2022-07-29","close":23850.0},{"date":"2022-08-01","close":23850.0},{"date":"2022-08-02","close":23850.0},{"date":"2022-08-03","close":23850.0},{"date":"2022-08-04","close":23850.0},{"date":"2022-08-05","close":23850.0},{"date":"2022-08-08","close":23850.0},{"date":"2022-08-09","close":23850.0},{"date":"2022-08-10","close":23850.0},{"date":"2022-08-11","close":23850.0},{"date":"2022-08-12","close":23850.0},{"date":"2022-08-16","close":23850.0},{"date":"2022-08-17","close":23850.0},{"date":"2022-08-18","close":23850.0},{"date":"2022-08-19","close":23850.0},{"date":"2022-08-22","close":23850.0},{"date":"2022-08-23","close":23850.0},{"date":"2022-08-24","close":23850.0},{"date":"2022-08-25","close":23850.0},{"date":"2022-08-26","close":23850.0},{"date":"2022-08-29","close":23850.0},{"date":"2022-08-30","close":23850.0},{"date":"2022-08-31","close":23850.0},{"date":"2022-09-01","close":23850.0},{"date":"2022-09-02","close":23850.0},{"date":"2022-09-05","close":23850.0},{"date":"2022-09-06","close":23850.0},{"date":"2022-09-07","close":23850.0},{"date":"2022-09-08","close":23850.0},{"date":"2022-09-13","close":23850.0},{"date":"2022-09-14","close":23850.0},{"date":"2022-09-15","close":23850.0},{"date":"2022-09-16","close":23850.0},{"date":"2022-09-19","close":23850.0},{"date":"2022-09-20","close":23850.0},{"date":"2022-09-21","close":23850.0},{"date":"2022-09-22","close":23850.0},{"date":"2022-09-23","close":23850.0},{"date":"2022-09-26","close":23850.0},{"date":"2022-09-27","close":23850.0},{"date":"2022-09-28","close":23850.0},{"date":"2022-09-29","close":23850.0},{"date":"2022-09-30","close":23850.0},{"date":"2022-10-04","close":23850.0},{"date":"2022-10-05","close":23850.0},{"date":"2022-10-06","close":23850.0},{"date":"2022-10-07","close":23850.0},{"date":"2022-10-11","close":23850.0},{"date":"2022-10-12","close":23850.0},{"date":"2022-10-13","close":23850.0},{"date":"2022-10-14","close":23850.0},{"date":"2022-10-17","close":23850.0},{"date":"2022-10-18","close":23850.0},{"date":"2022-10-19","close":23850.0},{"date":"2022-10-20","close":23850.0},{"date":"2022-10-21","close":23850.0},{"date":"2022-10-24","close":23850.0},{"date":"2022-10-25","close":23850.0},{"date":"2022-10-26","close":23850.0},{"date":"2022-10-27","close":23850.0},{"date":"2022-10-28","close":23850.0},{"date":"2022-10-31","close":23850.0},{"date":"2022-11-01","close":23850.0},{"date":"2022-11-02","close":23850.0},{"date":"2022-11-03","close":23850.0},{"date":"2022-11-04","close":23850.0},{"date":"2022-11-07","close":23850.0},{"date":"2022-11-08","close":23850.0},{"date":"2022-11-09","close":23850.0},{"date":"2022-11-10","close":23850.0},{"date":"2022-11-11","close":23850.0},{"date":"2022-11-14","close":23850.0},{"date":"2022-11-15","close":23850.0},{"date":"2022-11-16","close":23850.0},{"date":"2022-11-17","close":23850.0},{"date":"2022-11-18","close":23850.0},{"date":"2022-11-21","close":23850.0},{"date":"2022-11-22","close":23850.0},{"date":"2022-11-23","close":23850.0},{"date":"2022-11-24","close":23850.0},{"date":"2022-11-25","close":23850.0},{"date":"2022-11-28","close":23850.0},{"date":"2022-11-29","close":23850.0},{"date":"2022-11-30","close":23850.0},{"date":"2022-12-01","close":23850.0},{"date":"2022-12-02","close":23850.0},{"date":"2022-12-05","close":23850.0},{"date":"2022-12-06","close":23850.0},{"date":"2022-12-07","close":23850.0},{"date":"2022-12-08","close":23850.0},{"date":"2022-12-09","close":23850.0},{"date":"2022-12-12","close":23850.0},{"date":"2022-12-13","close":23850.0},{"date":"2022-12-14","close":23850.0},{"date":"2022-12-15","close":23850.0},{"date":"2022-12-16","close":23850.0},{"date":"2022-12-19","close":23850.0},{"date":"2022-12-20","close":23850.0},{"date":"2022-12-21","close":23850.0},{"date":"2022-12-22","close":23850.0},{"date":"2022-12-23","close":23850.0},{"date":"2022-12-26","close":23850.0},{"date":"2022-12-27","close":23850.0},{"date":"2022-12-28","close":23850.0},{"date":"2022-12-29","close":23850.0},{"date":"2023-01-02","close":23850.0},{"date":"2023-01-03","close":23850.0},{"date":"2023-01-04","close":23850.0},{"date":"2023-01-05","close":23850.0},{"date":"2023-01-06","close":23850.0},{"date":"2023-01-09","close":23850.0},{"date":"2023-01-10","close":23850.0},{"date":"2023-01-11","close":23850.0},{"date":"2023-01-12","close":23850.0},{"date":"2023-01-13","close":23850.0},{"date":"2023-01-16","close":23850.0},{"date":"2023-01-17","close":23850.0},{"date":"2023-01-18","close":23850.0},{"date":"2023-01-19","close":23850.0},{"date":"2023-01-20","close":23850.0},{"date":"2023-01-25","close":23850.0},{"date":"2023-01-26","close":23850.0},{"date":"2023-01-27","close":23850.0},{"date":"2023-01-30","close":23850.0},{"date":"2023-01-31","close":23850.0},{"date":"2023-02-01","close":23850.0},{"date":"2023-02-02","close":23850.0},{"date":"2023-02-03","close":23850.0},{"date":"2023-02-06","close":23850.0},{"date":"2023-02-07","close":23850.0},{"date":"2023-02-08","close":23850.0},{"date":"2023-02-09","close":23850.0},{"date":"2023-02-10","close":23850.0},{"date":"2023-02-13","close":23850.0},{"date":"2023-02-14","close":23850.0},{"date":"2023-02-15","close":23850.0},{"date":"2023-02-16","close":23850.0},{"date":"2023-02-17","close":23850.0},{"date":"2023-02-20","close":23850.0},{"date":"2023-02-21","close":23850.0},{"date":"2023-02-22","close":23850.0},{"date":"2023-02-23","close":23850.0},{"date":"2023-02-24","close":23850.0},{"date":"2023-02-27","close":23850.0},{"date":"2023-02-28","close":23850.0},{"date":"2023-03-02","close":23850.0},{"date":"2023-03-03","close":23850.0},{"date":"2023-03-06","close":23850.0},{"date":"2023-03-07","close":23850.0},{"date":"2023-03-08","close":23850.0},{"date":"2023-03-09","close":23850.0},{"date":"2023-03-10","close":23850.0},{"date":"2023-03-13","close":23850.0},{"date":"2023-03-14","close":23850.0},{"date":"2023-03-15","close":23850.0},{"date":"2023-03-16","close":23850.0},{"date":"2023-03-17","close":23850.0},{"date":"2023-03-20","close":23850.0},{"date":"2023-03-21","close":23850.0},{"date":"2023-03-22","close":23850.0},{"date":"2023-03-23","close":23850.0},{"date":"2023-03-24","close":23850.0},{"date":"2023-03-27","close":23850.0},{"date":"2023-03-28","close":23850.0},{"date":"2023-03-29","close":23850.0},{"date":"2023-03-30","close":23850.0},{"date":"2023-03-31","close":23850.0},{"date":"2023-04-03","close":23850.0},{"date":"2023-04-04","close":23850.0},{"date":"2023-04-05","close":23850.0},{"date":"2023-04-06","close":23850.0},{"date":"2023-04-07","close":23850.0},{"date":"2023-04-10","close":23850.0},{"date":"2023-04-11","close":23850.0},{"date":"2023-04-12","close":23850.0},{"date":"2023-04-13","close":23850.0},{"date":"2023-04-14","close":23850.0},{"date":"2023-04-17","close":23850.0},{"date":"2023-04-18","close":23850.0},{"date":"2023-04-19","close":23850.0},{"date":"2023-04-20","close":23850.0},{"date":"2023-04-21","close":23850.0},{"date":"2023-04-24","close":23850.0},{"date":"2023-04-25","close":23850.0},{"date":"2023-04-26","close":23850.0},{"date":"2023-04-27","close":23850.0},{"date":"2023-04-28","close":23850.0},{"date":"2023-05-02","close":23850.0},{"date":"2023-05-03","close":23850.0},{"date":"2023-05-04","close":23850.0},{"date":"2023-05-08","close":23850.0},{"date":"2023-05-09","close":23850.0},{"date":"2023-05-10","close":23850.0},{"date":"2023-05-11","close":23850.0},{"date":"2023-05-12","close":23850.0},{"date":"2023-05-15","close":23850.0},{"date":"2023-05-16","close":23850.0},{"date":"2023-05-17","close":23850.0},{"date":"2023-05-18","close":23850.0},{"date":"2023-05-19","close":23850.0},{"date":"2023-05-22","close":23850.0},{"date":"2023-05-23","close":23850.0},{"date":"2023-05-24","close":23850.0},{"date":"2023-05-25","close":23850.0},{"date":"2023-05-26","close":23850.0},{"date":"2023-05-30","close":23850.0},{"date":"2023-05-31","close":23850.0},{"date":"2023-06-01","close":23850.0},{"date":"2023-06-02","close":23850.0},{"date":"2023-06-05","close":23850.0},{"date":"2023-06-07","close":23850.0},{"date":"2023-06-08","close":23850.0},{"date":"2023-06-09","close":23850.0},{"date":"2023-06-12","close":23850.0},{"date":"2023-06-13","close":23850.0},{"date":"2023-06-14","close":23850.0},{"date":"2023-06-15","close":23850.0},{"date":"2023-06-16","close":23850.0},{"date":"2023-06-19","close":23850.0},{"date":"2023-06-20","close":23850.0},{"date":"2023-06-21","close":23850.0},{"date":"2023-06-22","close":23850.0},{"date":"2023-06-23","close":23850.0},{"date":"2023-06-26","close":23850.0},{"date":"2023-06-27","close":23850.0},{"date":"2023-06-28","close":23850.0},{"date":"2023-06-29","close":23850.0},{"date":"2023-06-30","close":23850.0},{"date":"2023-07-03","close":23850.0},{"date":"2023-07-04","close":23850.0},{"date":"2023-07-05","close":23850.0},{"date":"2023-07-06","close":23850.0},{"date":"2023-07-07","close":23850.0},{"date":"2023-07-10","close":23850.0},{"date":"2023-07-11","close":23850.0},{"date":"2023-07-12","close":23850.0},{"date":"2023-07-13","close":23850.0},{"date":"2023-07-14","close":23850.0},{"date":"2023-07-17","close":23850.0},{"date":"2023-07-18","close":23850.0},{"date":"2023-07-19","close":23850.0},{"date":"2023-07-20","close":23850.0},{"date":"2023-07-21","close":23850.0},{"date":"2023-07-24","close":23850.0},{"date":"2023-07-25","close":23850.0},{"date":"2023-07-26","close":23850.0},{"date":"2023-07-27","close":23850.0},{"date":"2023-07-28","close":23850.0},{"date":"2023-07-31","close":23850.0},{"date":"2023-08-01","close":23850.0},{"date":"2023-08-02","close":23850.0},{"date":"2023-08-03","close":23850.0},{"date":"2023-08-04","close":23850.0},{"date":"2023-08-07","close":23850.0},{"date":"2023-08-08","close":23850.0},{"date":"2023-08-09","close":23850.0},{"date":"2023-08-10","close":23850.0},{"date":"2023-08-11","close":23850.0},{"date":"2023-08-14","close":23850.0},{"date":"2023-08-16","close":23850.0},{"date":"2023-08-17","close":23850.0},{"date":"2023-08-18","close":23850.0},{"date":"2023-08-21","close":23850.0},{"date":"2023-08-22","close":23850.0},{"date":"2023-08-23","close":23850.0},{"date":"2023-08-24","close":23850.0},{"date":"2023-08-25","close":23850.0},{"date":"2023-08-28","close":23850.0},{"date":"2023-08-29","close":23850.0},{"date":"2023-08-30","close":23850.0},{"date":"2023-08-31","close":23850.0},{"date":"2023-09-01","close":23850.0},{"date":"2023-09-04","close":23850.0},{"date":"2023-09-05","close":23850.0},{"date":"2023-09-06","close":23850.0},{"date":"2023-09-07","close":23850.0},{"date":"2023-09-08","close":23850.0},{"date":"2023-09-11","close":23850.0},{"date":"2023-09-12","close":23850.0},{"date":"2023-09-13","close":23850.0},{"date":"2023-09-14","close":23850.0},{"date":"2023-09-15","close":23850.0},{"date":"2023-09-18","close":23850.0},{"date":"2023-09-19","close":23850.0},{"date":"2023-09-20","close":23850.0},{"date":"2023-09-21","close":23850.0},{"date":"2023-09-22","close":23850.0},{"date":"2023-09-25","close":23850.0},{"date":"2023-09-26","close":23850.0},{"date":"2023-09-27","close":23850.0},{"date":"2023-10-04","close":23850.0},{"date":"2023-10-05","close":23850.0},{"date":"2023-10-06","close":23850.0},{"date":"2023-10-10","close":23850.0},{"date":"2023-10-11","close":23850.0},{"date":"2023-10-12","close":23850.0},{"date":"2023-10-13","close":23850.0},{"date":"2023-10-16","close":23850.0},{"date":"2023-10-17","close":23850.0},{"date":"2023-10-18","close":23850.0},{"date":"2023-10-19","close":23850.0},{"date":"2023-10-20","close":23850.0},{"date":"2023-10-23","close":23850.0},{"date":"2023-10-24","close":23850.0},{"date":"2023-10-25","close":23850.0},{"date":"2023-10-26","close":23850.0},{"date":"2023-10-27","close":23850.0},{"date":"2023-10-30","close":23850.0},{"date":"2023-10-31","close":23850.0},{"date":"2023-11-01","close":23850.0},{"date":"2023-11-02","close":23850.0},{"date":"2023-11-03","close":23850.0},{"date":"2023-11-06","close":23850.0},{"date":"2023-11-07","close":23850.0},{"date":"2023-11-08","close":23850.0},{"date":"2023-11-09","close":23850.0},{"date":"2023-11-10","close":23850.0},{"date":"2023-11-13","close":23850.0},{"date":"2023-11-14","close":23850.0},{"date":"2023-11-15","close":23850.0},{"date":"2023-11-16","close":23850.0},{"date":"2023-11-17","close":23850.0},{"date":"2023-11-20","close":23850.0},{"date":"2023-11-21","close":23850.0},{"date":"2023-11-22","close":23850.0},{"date":"2023-11-23","close":23850.0},{"date":"2023-11-24","close":23850.0},{"date":"2023-11-27","close":23850.0},{"date":"2023-11-28","close":23850.0},{"date":"2023-11-29","close":23850.0},{"date":"2023-11-30","close":23850.0},{"date":"2023-12-01","close":23850.0},{"date":"2023-12-04","close":23850.0},{"date":"2023-12-05","close":23850.0},{"date":"2023-12-06","close":23850.0},{"date":"2023-12-07","close":23850.0},{"date":"2023-12-08","close":23850.0},{"date":"2023-12-11","close":23850.0},{"date":"2023-12-12","close":23850.0},{"date":"2023-12-13","close":23850.0},{"date":"2023-12-14","close":23850.0},{"date":"2023-12-15","close":23850.0},{"date":"2023-12-18","close":23850.0},{"date":"2023-12-19","close":23850.0},{"date":"2023-12-20","close":23850.0},{"date":"2023-12-21","close":23850.0},{"date":"2023-12-22","close":23850.0},{"date":"2023-12-26","close":23850.0},{"date":"2023-12-27","close":23850.0},{"date":"2023-12-28","close":23850.0},{"date":"2024-01-02","close":23850.0},{"date":"2024-01-03","close":23850.0},{"date":"2024-01-04","close":23850.0},{"date":"2024-01-05","close":23850.0},{"date":"2024-01-08","close":23850.0},{"date":"2024-01-09","close":23850.0},{"date":"2024-01-10","close":23850.0},{"date":"2024-01-11","close":23850.0},{"date":"2024-01-12","close":23850.0},{"date":"2024-01-15","close":23850.0},{"date":"2024-01-16","close":23850.0},{"date":"2024-01-17","close":23850.0},{"date":"2024-01-18","close":23850.0},{"date":"2024-01-19","close":23850.0},{"date":"2024-01-22","close":23850.0},{"date":"2024-01-23","close":23850.0},{"date":"2024-01-24","close":23850.0},{"date":"2024-01-25","close":23850.0},{"date":"2024-01-26","close":23850.0},{"date":"2024-01-29","close":23850.0},{"date":"2024-01-30","close":23850.0},{"date":"2024-01-31","close":23850.0},{"date":"2024-02-01","close":23850.0},{"date":"2024-02-02","close":23850.0},{"date":"2024-02-05","close":23850.0},{"date":"2024-02-06","close":23850.0},{"date":"2024-02-07","close":23850.0},{"date":"2024-02-08","close":23850.0},{"date":"2024-02-13","close":23850.0},{"date":"2024-02-14","close":23850.0},{"date":"2024-02-15","close":23850.0},{"date":"2024-02-16","close":23850.0},{"date":"2024-02-19","close":23850.0},{"date":"2024-02-20","close":23850.0},{"date":"2024-02-21","close":23850.0},{"date":"2024-02-22","close":23850.0},{"date":"2024-02-23","close":23850.0},{"date":"2024-02-26","close":23850.0},{"date":"2024-02-27","close":23850.0},{"date":"2024-02-28","close":23850.0},{"date":"2024-02-29","close":23850.0},{"date":"2024-03-04","close":23850.0},{"date":"2024-03-05","close":23850.0},{"date":"2024-03-06","close":23850.0},{"date":"2024-03-07","close":23850.0},{"date":"2024-03-08","close":23850.0},{"date":"2024-03-11","close":23850.0},{"date":"2024-03-12","close":23850.0},{"date":"2024-03-13","close":23850.0},{"date":"2024-03-14","close":23850.0},{"date":"2024-03-15","close":23850.0},{"date":"2024-03-18","close":23850.0},{"date":"2024-03-19","close":23850.0},{"date":"2024-03-20","close":23850.0},{"date":"2024-03-21","close":23850.0},{"date":"2024-03-22","close":23850.0},{"date":"2024-03-25","close":23850.0},{"date":"2024-03-26","close":23850.0},{"date":"2024-03-27","close":23850.0},{"date":"2024-03-28","close":23850.0},{"date":"2024-03-29","close":23850.0},{"date":"2024-04-01","close":23850.0},{"date":"2024-04-02","close":23850.0},{"date":"2024-04-03","close":23850.0},{"date":"2024-04-04","close":23850.0},{"date":"2024-04-05","close":23850.0},{"date":"2024-04-08","close":23850.0},{"date":"2024-04-09","close":23850.0},{"date":"2024-04-11","close":23850.0},{"date":"2024-04-12","close":23850.0},{"date":"2024-04-15","close":23850.0},{"date":"2024-04-16","close":23850.0},{"date":"2024-04-17","close":23850.0},{"date":"2024-04-18","close":23850.0},{"date":"2024-04-19","close":23850.0},{"date":"2024-04-22","close":23850.0},{"date":"2024-04-23","close":23850.0},{"date":"2024-04-24","close":23850.0},{"date":"2024-04-25","close":23850.0},{"date":"2024-04-26","close":23850.0},{"date":"2024-04-29","close":23850.0},{"date":"2024-04-30","close":23850.0},{"date":"2024-05-02","close":23850.0},{"date":"2024-05-03","close":23850.0},{"date":"2024-05-07","close":23850.0},{"date":"2024-05-08","close":23850.0},{"date":"2024-05-09","close":23850.0},{"date":"2024-05-10","close":23850.0},{"date":"2024-05-13","close":23850.0},{"date":"2024-05-14","close":23850.0},{"date":"2024-05-16","close":23850.0},{"date":"2024-05-17","close":23850.0},{"date":"2024-05-20","close":23850.0},{"date":"2024-05-21","close":23850.0},{"date":"2024-05-22","close":23850.0},{"date":"2024-05-23","close":23850.0},{"date":"2024-05-24","close":23850.0},{"date":"2024-05-27","close":23850.0},{"date":"2024-05-28","close":23850.0},{"date":"2024-05-29","close":23850.0},{"date":"2024-05-30","close":23850.0},{"date":"2024-05-31","close":23850.0},{"date":"2024-06-03","close":23850.0},{"date":"2024-06-04","close":23850.0},{"date":"2024-06-05","close":23850.0},{"date":"2024-06-07","close":23850.0},{"date":"2024-06-10","close":23850.0},{"date":"2024-06-11","close":23850.0},{"date":"2024-06-12","close":23850.0},{"date":"2024-06-13","close":23850.0},{"date":"2024-06-14","close":23850.0},{"date":"2024-06-17","close":23850.0},{"date":"2024-06-18","close":23850.0},{"date":"2024-06-19","close":23850.0},{"date":"2024-06-20","close":23850.0},{"date":"2024-06-21","close":23850.0},{"date":"2024-06-24","close":23850.0},{"date":"2024-06-25","close":23850.0},{"date":"2024-06-26","close":23850.0},{"date":"2024-06-27","close":23850.0},{"date":"2024-06-28","close":23850.0},{"date":"2024-07-01","close":23850.0},{"date":"2024-07-02","close":23850.0},{"date":"2024-07-03","close":23850.0},{"date":"2024-07-04","close":23850.0},{"date":"2024-07-05","close":23850.0},{"date":"2024-07-08","close":23850.0},{"date":"2024-07-09","close":23850.0},{"date":"2024-07-10","close":23850.0},{"date":"2024-07-11","close":23850.0},{"date":"2024-07-12","close":23850.0},{"date":"2024-07-15","close":23850.0},{"date":"2024-07-16","close":23850.0},{"date":"2024-07-17","close":23850.0},{"date":"2024-07-18","close":23850.0},{"date":"2024-07-19","close":23850.0},{"date":"2024-07-22","close":23850.0},{"date":"2024-07-23","close":23850.0},{"date":"2024-07-24","close":23850.0},{"date":"2024-07-25","close":23850.0},{"date":"2024-07-26","close":23850.0},{"date":"2024-07-29","close":23850.0},{"date":"2024-07-30","close":23850.0},{"date":"2024-07-31","close":23850.0},{"date":"2024-08-01","close":23850.0},{"date":"2024-08-02","close":23850.0},{"date":"2024-08-05","close":23850.0},{"date":"2024-08-06","close":23850.0},{"date":"2024-08-07","close":23850.0},{"date":"2024-08-08","close":23850.0},{"date":"2024-08-09","close":23850.0},{"date":"2024-08-12","close":23850.0},{"date":"2024-08-13","close":23850.0},{"date":"2024-08-14","close":23850.0},{"date":"2024-08-16","close":23850.0},{"date":"2024-08-19","close":23850.0},{"date":"2024-08-20","close":23850.0},{"date":"2024-08-21","close":23850.0},{"date":"2024-08-22","close":23850.0},{"date":"2024-08-23","close":23850.0},{"date":"2024-08-26","close":23850.0},{"date":"2024-08-27","close":23850.0},{"date":"2024-08-28","close":23850.0},{"date":"2024-08-29","close":23850.0},{"date":"2024-08-30","close":23850.0},{"date":"2024-09-02","close":23850.0},{"date":"2024-09-03","close":23850.0},{"date":"2024-09-04","close":23850.0},{"date":"2024-09-05","close":23850.0},{"date":"2024-09-06","close":23850.0},{"date":"2024-09-09","close":23850.0},{"date":"2024-09-10","close":23850.0},{"date":"2024-09-11","close":23850.0},{"date":"2024-09-12","close":23850.0},{"date":"2024-09-13","close":23850.0},{"date":"2024-09-19","close":23850.0},{"date":"2024-09-20","close":23850.0},{"date":"2024-09-23","close":23850.0},{"date":"2024-09-24","close":23850.0},{"date":"2024-09-25","close":23850.0},{"date":"2024-09-26","close":23850.0},{"date":"2024-09-27","close":23850.0},{"date":"2024-09-30","close":23850.0},{"date":"2024-10-02","close":23850.0},{"date":"2024-10-04","close":23850.0},{"date":"2024-10-07","close":23850.0},{"date":"2024-10-08","close":23850.0},{"date":"2024-10-10","close":23850.0},{"date":"2024-10-11","close":23850.0},{"date":"2024-10-14","close":23850.0},{"date":"2024-10-15","close":23850.0},{"date":"2024-10-16","close":23850.0},{"date":"2024-10-17","close":23850.0},{"date":"2024-10-18","close":23850.0},{"date":"2024-10-21","close":23850.0},{"date":"2024-10-22","close":23850.0},{"date":"2024-10-23","close":23850.0},{"date":"2024-10-24","close":23850.0},{"date":"2024-10-25","close":23850.0},{"date":"2024-10-28","close":23850.0},{"date":"2024-10-29","close":23850.0},{"date":"2024-10-30","close":23850.0},{"date":"2024-10-31","close":23850.0},{"date":"2024-11-01","close":23850.0},{"date":"2024-11-04","close":23850.0},{"date":"2024-11-05","close":23850.0},{"date":"2024-11-06","close":23850.0},{"date":"2024-11-07","close":23850.0},{"date":"2024-11-08","close":23850.0},{"date":"2024-11-11","close":23850.0},{"date":"2024-11-12","close":23850.0},{"date":"2024-11-13","close":23850.0},{"date":"2024-11-14","close":23850.0},{"date":"2024-11-15","close":23850.0},{"date":"2024-11-18","close":23850.0},{"date":"2024-11-19","close":23850.0},{"date":"2024-11-20","close":23850.0},{"date":"2024-11-21","close":23850.0},{"date":"2024-11-22","close":23850.0},{"date":"2024-11-25","close":23850.0},{"date":"2024-11-26","close":23850.0},{"date":"2024-11-27","close":23850.0},{"date":"2024-11-28","close":23850.0},{"date":"2024-11-29","close":23850.0},{"date":"2024-12-02","close":23850.0},{"date":"2024-12-03","close":23850.0},{"date":"2024-12-04","close":23850.0},{"date":"2024-12-05","close":23850.0},{"date":"2024-12-06","close":23850.0},{"date":"2024-12-09","close":23850.0},{"date":"2024-12-10","close":23850.0},{"date":"2024-12-11","close":23850.0},{"date":"2024-12-12","close":23850.0},{"date":"2024-12-13","close":23850.0},{"date":"2024-12-16","close":23850.0},{"date":"2024-12-17","close":23850.0},{"date":"2024-12-18","close":23850.0},{"date":"2024-12-19","close":23850.0},{"date":"2024-12-20","close":23850.0},{"date":"2024-12-23","close":23850.0},{"date":"2024-12-24","close":23850.0},{"date":"2024-12-26","close":23850.0},{"date":"2024-12-27","close":23850.0},{"date":"2024-12-30","close":23850.0},{"date":"2025-01-02","close":23850.0},{"date":"2025-01-03","close":23850.0},{"date":"2025-01-06","close":23850.0},{"date":"2025-01-07","close":23850.0},{"date":"2025-01-08","close":23850.0},{"date":"2025-01-09","close":23850.0},{"date":"2025-01-10","close":23850.0},{"date":"2025-01-13","close":23850.0},{"date":"2025-01-14","close":23850.0},{"date":"2025-01-15","close":23850.0},{"date":"2025-01-16","close":23850.0},{"date":"2025-01-17","close":23850.0},{"date":"2025-01-20","close":23850.0},{"date":"2025-01-21","close":23850.0},{"date":"2025-01-22","close":23850.0},{"date":"2025-01-23","close":23850.0},{"date":"2025-01-24","close":23850.0},{"date":"2025-01-31","close":23850.0},{"date":"2025-02-03","close":23850.0},{"date":"2025-02-04","close":23850.0},{"date":"2025-02-05","close":23850.0},{"date":"2025-02-06","close":23850.0},{"date":"2025-02-07","close":23850.0},{"date":"2025-02-10","close":23850.0},{"date":"2025-02-11","close":23850.0},{"date":"2025-02-12","close":23850.0},{"date":"2025-02-13","close":23850.0},{"date":"2025-02-14","close":23850.0},{"date":"2025-02-17","close":23850.0},{"date":"2025-02-18","close":23850.0},{"date":"2025-02-19","close":23850.0},{"date":"2025-02-20","close":23850.0},{"date":"2025-02-21","close":23850.0},{"date":"2025-02-24","close":23850.0},{"date":"2025-02-25","close":23850.0},{"date":"2025-02-26","close":23850.0},{"date":"2025-02-27","close":23850.0},{"date":"2025-02-28","close":23850.0},{"date":"2025-03-04","close":23850.0},{"date":"2025-03-05","close":23850.0},{"date":"2025-03-06","close":23850.0},{"date":"2025-03-07","close":23850.0},{"date":"2025-03-10","close":23850.0},{"date":"2025-03-11","close":23850.0},{"date":"2025-03-12","close":23850.0},{"date":"2025-03-13","close":23850.0},{"date":"2025-03-14","close":23850.0},{"date":"2025-03-17","close":23850.0},{"date":"2025-03-18","close":23850.0},{"date":"2025-03-19","close":23850.0},{"date":"2025-03-20","close":23850.0},{"date":"2025-03-21","close":23850.0},{"date":"2025-03-24","close":23850.0},{"date":"2025-03-25","close":23850.0},{"date":"2025-03-26","close":23850.0},{"date":"2025-03-27","close":23850.0},{"date":"2025-03-28","close":23850.0},{"date":"2025-03-31","close":23850.0},{"date":"2025-04-01","close":23850.0},{"date":"2025-04-02","close":23850.0},{"date":"2025-04-03","close":23850.0},{"date":"2025-04-04","close":23850.0},{"date":"2025-04-07","close":23850.0},{"date":"2025-04-08","close":23850.0},{"date":"2025-04-09","close":23850.0},{"date":"2025-04-10","close":23850.0},{"date":"2025-04-11","close":23850.0},{"date":"2025-04-14","close":23850.0},{"date":"2025-04-15","close":23850.0},{"date":"2025-04-16","close":23850.0},{"date":"2025-04-17","close":23850.0},{"date":"2025-04-18","close":23850.0},{"date":"2025-04-21","close":23850.0},{"date":"2025-04-22","close":23850.0},{"date":"2025-04-23","close":23850.0},{"date":"2025-04-24","close":23850.0},{"date":"2025-04-25","close":23850.0},{"date":"2025-04-28","close":23850.0},{"date":"2025-04-29","close":23850.0},{"date":"2025-04-30","close":23850.0},{"date":"2025-05-02","close":23850.0},{"date":"2025-05-07","close":23850.0},{"date":"2025-05-08","close":23850.0},{"date":"2025-05-09","close":23850.0},{"date":"2025-05-12","close":23850.0},{"date":"2025-05-13","close":23850.0},{"date":"2025-05-14","close":23850.0},{"date":"2025-05-15","close":23850.0},{"date":"2025-05-16","close":23850.0},{"date":"2025-05-19","close":23850.0},{"date":"2025-05-20","close":23850.0},{"date":"2025-05-21","close":23850.0},{"date":"2025-05-22","close":23850.0},{"date":"2025-05-23","close":23850.0},{"date":"2025-05-26","close":23850.0},{"date":"2025-05-27","close":23850.0},{"date":"2025-05-28","close":23850.0},{"date":"2025-05-29","close":23850.0},{"date":"2025-05-30","close":23850.0},{"date":"2025-06-02","close":23850.0},{"date":"2025-06-04","close":23850.0},{"date":"2025-06-05","close":23850.0},{"date":"2025-06-09","close":23850.0},{"date":"2025-06-10","close":23850.0},{"date":"2025-06-11","close":23850.0},{"date":"2025-06-12","close":23850.0},{"date":"2025-06-13","close":23850.0},{"date":"2025-06-16","close":23850.0},{"date":"2025-06-17","close":23850.0},{"date":"2025-06-18","close":23850.0},{"date":"2025-06-19","close":23850.0},{"date":"2025-06-20","close":23850.0},{"date":"2025-06-23","close":23850.0},{"date":"2025-06-24","close":23850.0},{"date":"2025-06-25","close":23850.0},{"date":"2025-06-26","close":23850.0},{"date":"2025-06-27","close":23850.0},{"date":"2025-06-30","close":23850.0},{"date":"2025-07-01","close":23850.0},{"date":"2025-07-02","close":23850.0},{"date":"2025-07-03","close":23850.0},{"date":"2025-07-04","close":23850.0},{"date":"2025-07-07","close":23700.0},{"date":"2025-07-08","close":21000.0},{"date":"2025-07-09","close":21250.0},{"date":"2025-07-10","close":20700.0},{"date":"2025-07-11","close":20100.0},{"date":"2025-07-14","close":19430.0},{"date":"2025-07-15","close":19110.0},{"date":"2025-07-16","close":18940.0},{"date":"2025-07-17","close":18750.0},{"date":"2025-07-18","close":18480.0},{"date":"2025-07-21","close":18320.0},{"date":"2025-07-22","close":18160.0},{"date":"2025-07-23","close":18240.0},{"date":"2025-07-24","close":18340.0},{"date":"2025-07-25","close":18390.0},{"date":"2025-07-28","close":18080.0},{"date":"2025-07-29","close":17590.0},{"date":"2025-07-30","close":17140.0},{"date":"2025-07-31","close":16660.0},{"date":"2025-08-01","close":16580.0},{"date":"2025-08-04","close":16270.0},{"date":"2025-08-05","close":16530.0},{"date":"2025-08-06","close":16800.0},{"date":"2025-08-07","close":16810.0},{"date":"2025-08-08","close":16730.0},{"date":"2025-08-11","close":17120.0},{"date":"2025-08-12","close":17080.0},{"date":"2025-08-13","close":17090.0},{"date":"2025-08-14","close":16880.0},{"date":"2025-08-18","close":16850.0},{"date":"2025-08-19","close":16770.0},{"date":"2025-08-20","close":16350.0},{"date":"2025-08-21","close":16310.0},{"date":"2025-08-22","close":16590.0},{"date":"2025-08-25","close":17680.0},{"date":"2025-08-26","close":18610.0},{"date":"2025-08-27","close":19340.0},{"date":"2025-08-28","close":18580.0},{"date":"2025-08-29","close":18090.0},{"date":"2025-09-01","close":18010.0},{"date":"2025-09-02","close":18890.0},{"date":"2025-09-03","close":18980.0},{"date":"2025-09-04","close":19190.0},{"date":"2025-09-05","close":19000.0},{"date":"2025-09-08","close":18900.0},{"date":"2025-09-09","close":18800.0},{"date":"2025-09-10","close":18300.0},{"date":"2025-09-11","close":18320.0},{"date":"2025-09-12","close":18600.0},{"date":"2025-09-15","close":18460.0},{"date":"2025-09-16","close":18510.0},{"date":"2025-09-17","close":18480.0},{"date":"2025-09-18","close":18520.0},{"date":"2025-09-19","close":18660.0},{"date":"2025-09-22","close":18120.0},{"date":"2025-09-23","close":18220.0},{"date":"2025-09-24","close":18090.0},{"date":"2025-09-25","close":17630.0},{"date":"2025-09-26","close":17120.0},{"date":"2025-09-29","close":17280.0},{"date":"2025-09-30","close":16800.0},{"date":"2025-10-01","close":17190.0},{"date":"2025-10-02","close":16820.0},{"date":"2025-10-10","close":16450.0},{"date":"2025-10-13","close":16160.0},{"date":"2025-10-14","close":16160.0},{"date":"2025-10-15","close":16100.0},{"date":"2025-10-16","close":16100.0},{"date":"2025-10-17","close":16030.0},{"date":"2025-10-20","close":15920.0},{"date":"2025-10-21","close":15950.0},{"date":"2025-10-22","close":16090.0},{"date":"2025-10-23","close":15980.0},{"date":"2025-10-24","close":16000.0},{"date":"2025-10-27","close":15900.0},{"date":"2025-10-28","close":15610.0},{"date":"2025-10-29","close":15640.0},{"date":"2025-10-30","close":15530.0},{"date":"2025-10-31","close":15310.0},{"date":"2025-11-03","close":15080.0},{"date":"2025-11-04","close":15050.0},{"date":"2025-11-05","close":14600.0},{"date":"2025-11-06","close":14570.0},{"date":"2025-11-07","close":14050.0},{"date":"2025-11-10","close":14350.0},{"date":"2025-11-11","close":14210.0},{"date":"2025-11-12","close":14680.0},{"date":"2025-11-13","close":14830.0},{"date":"2025-11-14","close":14500.0},{"date":"2025-11-17","close":14100.0},{"date":"2025-11-18","close":13910.0},{"date":"2025-11-19","close":13550.0},{"date":"2025-11-20","close":13700.0},{"date":"2025-11-21","close":13600.0},{"date":"2025-11-24","close":13820.0},{"date":"2025-11-25","close":14190.0},{"date":"2025-11-26","close":13980.0},{"date":"2025-11-27","close":13930.0},{"date":"2025-11-28","close":13720.0},{"date":"2025-12-01","close":13730.0},{"date":"2025-12-02","close":13690.0},{"date":"2025-12-03","close":13430.0},{"date":"2025-12-04","close":13390.0},{"date":"2025-12-05","close":13200.0},{"date":"2025-12-08","close":12780.0},{"date":"2025-12-09","close":13010.0},{"date":"2025-12-10","close":12720.0},{"date":"2025-12-11","close":13000.0},{"date":"2025-12-12","close":14250.0},{"date":"2025-12-15","close":15310.0},{"date":"2025-12-16","close":14500.0},{"date":"2025-12-17","close":15000.0},{"date":"2025-12-18","close":14720.0},{"date":"2025-12-19","close":14150.0},{"date":"2025-12-22","close":14140.0},{"date":"2025-12-23","close":14190.0},{"date":"2025-12-24","close":14180.0},{"date":"2025-12-26","close":14110.0},{"date":"2025-12-29","close":15010.0},{"date":"2025-12-30","close":14990.0},{"date":"2026-01-02","close":14920.0},{"date":"2026-01-05","close":14610.0},{"date":"2026-01-06","close":14520.0},{"date":"2026-01-07","close":14100.0},{"date":"2026-01-08","close":14280.0},{"date":"2026-01-09","close":13970.0},{"date":"2026-01-12","close":13930.0},{"date":"2026-01-13","close":13670.0},{"date":"2026-01-14","close":13380.0},{"date":"2026-01-15","close":13060.0},{"date":"2026-01-16","close":14480.0},{"date":"2026-01-19","close":14180.0},{"date":"2026-01-20","close":14490.0},{"date":"2026-01-21","close":14000.0},{"date":"2026-01-22","close":14650.0},{"date":"2026-01-23","close":14600.0},{"date":"2026-01-26","close":14650.0},{"date":"2026-01-27","close":14880.0},{"date":"2026-01-28","close":15190.0},{"date":"2026-01-29","close":15020.0},{"date":"2026-01-30","close":14750.0},{"date":"2026-02-02","close":14990.0},{"date":"2026-02-03","close":19480.0},{"date":"2026-02-04","close":20750.0},{"date":"2026-02-05","close":18310.0},{"date":"2026-02-06","close":17550.0},{"date":"2026-02-09","close":18350.0},{"date":"2026-02-10","close":18010.0},{"date":"2026-02-11","close":17640.0},{"date":"2026-02-12","close":17380.0},{"date":"2026-02-13","close":17250.0},{"date":"2026-02-19","close":16950.0},{"date":"2026-02-20","close":17130.0},{"date":"2026-02-23","close":16910.0},{"date":"2026-02-24","close":18280.0},{"date":"2026-02-25","close":17070.0},{"date":"2026-02-26","close":16490.0},{"date":"2026-02-27","close":16350.0},{"date":"2026-03-03","close":15210.0},{"date":"2026-03-04","close":13490.0},{"date":"2026-03-05","close":14720.0},{"date":"2026-03-06","close":14730.0},{"date":"2026-03-09","close":13510.0},{"date":"2026-03-10","close":14020.0},{"date":"2026-03-11","close":14170.0},{"date":"2026-03-12","close":14120.0},{"date":"2026-03-13","close":14390.0},{"date":"2026-03-16","close":14040.0},{"date":"2026-03-17","close":13940.0},{"date":"2026-03-18","close":14370.0},{"date":"2026-03-19","close":14260.0},{"date":"2026-03-20","close":14330.0},{"date":"2026-03-23","close":13550.0},{"date":"2026-03-24","close":13650.0},{"date":"2026-03-25","close":14020.0},{"date":"2026-03-26","close":13560.0},{"date":"2026-03-27","close":13750.0},{"date":"2026-03-30","close":13100.0},{"date":"2026-03-31","close":12980.0},{"date":"2026-04-01","close":13000.0},{"date":"2026-04-02","close":12860.0},{"date":"2026-04-03","close":12890.0},{"date":"2026-04-06","close":12540.0},{"date":"2026-04-07","close":12360.0},{"date":"2026-04-08","close":12470.0},{"date":"2026-04-09","close":12660.0},{"date":"2026-04-10","close":13340.0},{"date":"2026-04-13","close":13150.0},{"date":"2026-04-14","close":13180.0},{"date":"2026-04-15","close":13400.0},{"date":"2026-04-16","close":13510.0},{"date":"2026-04-17","close":13400.0},{"date":"2026-04-20","close":13690.0},{"date":"2026-04-21","close":13600.0},{"date":"2026-04-22","close":13450.0},{"date":"2026-04-23","close":13250.0},{"date":"2026-04-24","close":13510.0},{"date":"2026-04-27","close":13600.0},{"date":"2026-04-28","close":13600.0},{"date":"2026-04-29","close":13590.0},{"date":"2026-04-30","close":13320.0},{"date":"2026-05-04","close":13010.0},{"date":"2026-05-06","close":12770.0},{"date":"2026-05-07","close":12570.0},{"date":"2026-05-08","close":12300.0},{"date":"2026-05-11","close":12070.0},{"date":"2026-05-12","close":11600.0},{"date":"2026-05-13","close":11500.0},{"date":"2026-05-14","close":11360.0},{"date":"2026-05-15","close":11010.0},{"date":"2026-05-18","close":11830.0},{"date":"2026-05-19","close":11250.0},{"date":"2026-05-20","close":10860.0},{"date":"2026-05-21","close":11000.0},{"date":"2026-05-22","close":11590.0},{"date":"2026-05-26","close":11040.0},{"date":"2026-05-27","close":10660.0},{"date":"2026-05-28","close":10250.0},{"date":"2026-05-29","close":9880.0},{"date":"2026-06-01","close":9200.0},{"date":"2026-06-02","close":8800.0},{"date":"2026-06-04","close":9660.0},{"date":"2026-06-05","close":10010.0},{"date":"2026-06-08","close":9100.0},{"date":"2026-06-09","close":9520.0},{"date":"2026-06-10","close":9550.0},{"date":"2026-06-11","close":10050.0},{"date":"2026-06-12","close":10010.0},{"date":"2026-06-15","close":9570.0},{"date":"2026-06-16","close":9750.0},{"date":"2026-06-17","close":9750.0},{"date":"2026-06-18","close":9420.0},{"date":"2026-06-19","close":9280.0},{"date":"2026-06-22","close":8920.0},{"date":"2026-06-23","close":8490.0},{"date":"2026-06-24","close":8490.0},{"date":"2026-06-25","close":8680.0},{"date":"2026-06-26","close":8490.0},{"date":"2026-06-29","close":8800.0},{"date":"2026-06-30","close":8980.0},{"date":"2026-07-01","close":9000.0},{"date":"2026-07-02","close":9280.0},{"date":"2026-07-03","close":9420.0},{"date":"2026-07-06","close":9440.0},{"date":"2026-07-07","close":9820.0},{"date":"2026-07-08","close":9820.0},{"date":"2026-07-09","close":9820.0},{"date":"2026-07-10","close":10050.0},{"date":"2026-07-13","close":10010.0},{"date":"2026-07-14","close":10040.0},{"date":"2026-07-15","close":10050.0},{"date":"2026-07-16","close":9730.0},{"date":"2026-07-20","close":9690.0},{"date":"2026-07-21","close":9580.0},{"date":"2026-07-22","close":9580.0},{"date":"2026-07-23","close":9900.0},{"date":"2026-07-24","close":10030.0},{"date":"2026-07-27","close":9620.0},{"date":"2026-07-28","close":9990.0},{"date":"2026-07-29","close":9310.0},{"date":"2026-07-30","close":8460.0},{"date":"2026-07-31","close":8900.0},{"date":"2026-08-03","close":8900.0},{"date":"2026-08-04","close":9020.0},{"date":"2026-08-05","close":9950.0},{"date":"2026-08-06","close":10030.0},{"date":"2026-08-07","close":10000.0},{"date":"2026-08-10","close":10040.0},{"date":"2026-08-11","close":10000.0},{"date":"2026-08-12","close":10040.0},{"date":"2026-08-13","close":10000.0},{"date":"2026-08-14","close":10180.0},{"date":"2026-08-18","close":10240.0},{"date":"2026-08-19","close":10720.0},{"date":"2026-08-20","close":11310.0},{"date":"2026-08-21","close":11550.0},{"date":"2026-08-24","close":12690.0},{"date":"2026-08-25","close":12700.0},{"date":"2026-08-26","close":12810.0},{"date":"2026-08-27","close":13110.0},{"date":"2026-08-28","close":12980.0},{"date":"2026-08-31","close":13120.0},{"date":"2026-09-01","close":13030.0},{"date":"2026-09-02","close":13030.0},{"date":"2026-09-03","close":13030.0},{"date":"2026-09-04","close":13030.0},{"date":"2026-09-07","close":13030.0},{"date":"2026-09-08","close":13030.0},{"date":"2026-09-09","close":13030.0},{"date":"2026-09-10","close":13030.0},{"date":"2026-09-11","close":13030.0},{"date":"2026-09-14","close":13030.0},{"date":"2026-09-15","close":13030.0},{"date":"2026-09-16","close":13030.0},{"date":"2026-09-17","close":13030.0},{"date":"2026-09-18","close":13030.0},{"date":"2026-09-21","close":13030.0},{"date":"2026-09-22","close":13030.0},{"date":"2026-09-23","close":13030.0},{"date":"2026-09-28","close":11300.0},{"date":"2026-09-29","close":9810.0},{"date":"2026-09-30","close":9660.0},{"date":"2026-10-01","close":9740.0},{"date":"2026-10-02","close":9620.0},{"date":"2026-10-06","close":9790.0},{"date":"2026-10-07","close":9390.0},{"date":"2026-10-08","close":9140.0},{"date":"2026-10-12","close":9090.0},{"date":"2026-10-13","close":8940.0},{"date":"2026-10-14","close":9100.0},{"date":"2026-10-15","close":8800.0},{"date":"2026-10-16","close":8810.0},{"date":"2026-10-19","close":8720.0},{"date":"2026-10-20","close":8620.0},{"date":"2026-10-21","close":8310.0},{"date":"2026-10-22","close":8690.0},{"date":"2026-10-23","close":8640.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":81.0,"foreign_net":-79.0,"institution_net":-2.0},{"date":"2026-10-21","retail_net":33.0,"foreign_net":-33.0,"institution_net":0.0},{"date":"2026-10-20","retail_net":116.0,"foreign_net":-116.0,"institution_net":0.0},{"date":"2026-10-19","retail_net":58.0,"foreign_net":-58.0,"institution_net":0.0},{"date":"2026-10-16","retail_net":-22.0,"foreign_net":22.0,"institution_net":0.0},{"date":"2026-10-15","retail_net":341.0,"foreign_net":-341.0,"institution_net":0.0},{"date":"2026-10-14","retail_net":277.0,"foreign_net":-277.0,"institution_net":0.0},{"date":"2026-10-13","retail_net":-291.0,"foreign_net":291.0,"institution_net":0.0},{"date":"2026-10-12","retail_net":415.0,"foreign_net":-415.0,"institution_net":0.0},{"date":"2026-10-08","retail_net":178.0,"foreign_net":-178.0,"institution_net":0.0},{"date":"2026-10-07","retail_net":83.0,"foreign_net":-83.0,"institution_net":0.0},{"date":"2026-10-06","retail_net":-11.0,"foreign_net":11.0,"institution_net":0.0},{"date":"2026-10-02","retail_net":181.0,"foreign_net":-181.0,"institution_net":0.0},{"date":"2026-10-01","retail_net":-199.0,"foreign_net":201.0,"institution_net":-2.0},{"date":"2026-09-30","retail_net":-114.0,"foreign_net":114.0,"institution_net":0.0},{"date":"2026-09-29","retail_net":568.0,"foreign_net":-568.0,"institution_net":0.0},{"date":"2026-09-28","retail_net":817.0,"foreign_net":-817.0,"institution_net":0.0},{"date":"2026-09-23","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-22","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-21","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-18","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-17","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-16","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-15","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-14","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-11","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-10","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-09","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-08","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-07","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0}],"comment":"외국인 매도, 기관 매도","periods":{"d1":{"retail_net":81.0,"foreign_net":-79.0,"institution_net":-2.0},"d3":{"retail_net":230.0,"foreign_net":-228.0,"institution_net":-2.0},"d7":{"retail_net":884.0,"foreign_net":-882.0,"institution_net":-2.0},"d14":{"retail_net":1240.0,"foreign_net":-1236.0,"institution_net":-4.0},"d30":{"retail_net":2511.0,"foreign_net":-2507.0,"institution_net":-4.0}},"analysis":"최근 5일 외국인 순매수 -264.00, 기관 순매수 -2.00. 30일 누적: 외국인 -2507.00, 기관 -4.00.","foreign_flow":-264.0,"foreign_trend":"매도","institution_trend":"매도","institutional_flow":-2.0},"insider_trades":[],"price_analysis":{"current":8640.0,"low_30d":7950.0,"support":8471.0,"high_30d":13160.0,"change_1d":-0.6,"change_7d":-0.9,"change_30d":-33.7,"resistance":12639.0,"position_in_range":13.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":4.86,"per":51.01,"quarter":"2024-Q2"},{"pbr":4.72,"per":22.59,"quarter":"2024-Q3"},{"pbr":2.34,"per":24.92,"quarter":"2024-Q4"},{"pbr":2.31,"per":21.54,"quarter":"2025-Q1"},{"pbr":1.92,"per":14.47,"quarter":"2025-Q2"},{"pbr":1.31,"per":9.47,"quarter":"2025-Q3"},{"pbr":1.38,"per":null,"quarter":"2025-Q4"},{"pbr":1.14,"per":null,"quarter":"2026-Q1"},{"pbr":0.74,"per":null,"quarter":"2026-Q2"},{"pbr":0.47,"per":null,"quarter":"현재"}],"timeline":[{"close":23850.0,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":23850.0,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":23850.0,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":23850.0,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":23850.0,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":16800.0,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":14990.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":12980.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":8980.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":2.3,"pbr_5y_low":0.74,"per_5y_avg":24.0,"per_5y_low":9.47,"current_pbr":0.47,"current_per":null,"pbr_5y_high":4.86,"per_5y_high":51.01,"pbr_5y_median":1.92,"per_5y_median":22.06,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":null,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["전분기 대비 매출 11% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Consumer Cyclical","industry":"AUTO PARTS"},"investment_grade":{"growth":{"grade":"B","reason":"매출 +10.9%"},"momentum":{"grade":"D","reason":"RSI 31"},"valuation":{"grade":"C","reason":"적자 (EPS -756, PBR 0.47x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE 6.3%"},"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":3.54,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":6.29,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":3.08,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.78,"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":21.89,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":2.43,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":-1.83,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":4.86,"per":51.01,"close":23850.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":4.72,"per":22.59,"close":23850.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":2.34,"per":24.92,"close":23850.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":2.31,"per":21.54,"close":23850.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":1.92,"per":14.47,"close":23850.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":1.31,"per":9.47,"close":16800.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":1.38,"per":null,"close":14990.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":1.14,"per":null,"close":12980.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":0.74,"per":null,"close":8980.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PBR","value":"0.5배"},{"label":"ROE","value":"6.3%"}],"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":1156.8000000000002,"pbr":null,"per":null,"roa":0.03542542205150462,"roe":0.06292996456082355,"revenue":36548517210.0,"market_cap":null,"net_income":3927190737.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.21891121907979588,"total_assets":110857980218.0,"total_equity":62405735716.0,"profit_margin":0.10745143816465105,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":2802908771.0,"operating_margin":0.07669008170413817},{"eps":636.9,"pbr":0.79,"per":null,"roa":0.018895446917495173,"roe":0.037185380847969685,"revenue":32951607291.0,"market_cap":44200000000.0,"net_income":2162192535.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.19406071147086493,"total_assets":114429287883.0,"total_equity":58146306040.0,"profit_margin":0.06561720998631089,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":1221617985.0,"operating_margin":0.037073092496269756},{"eps":-2889.0,"pbr":null,"per":null,"roa":-0.08694177401515583,"roe":-0.17640919571677705,"revenue":35427508623.0,"market_cap":null,"net_income":-9808165774.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.1775090723968462,"total_assets":112813039360.0,"total_equity":55598948423.0,"profit_margin":-0.27685169393007814,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-901039590.0,"operating_margin":-0.025433332035519805},{"eps":339.3,"pbr":null,"per":null,"roa":0.009530362092724513,"roe":0.01753612448585749,"revenue":35507479892.0,"market_cap":null,"net_income":1151928335.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.17342556435235507,"total_assets":120869314701.0,"total_equity":65688877604.0,"profit_margin":0.03244184995678994,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":286661233.0,"operating_margin":0.008073263263738018},{"eps":361.9,"pbr":null,"per":null,"roa":0.01012142079069995,"roe":0.019383686853782247,"revenue":40581414440.0,"market_cap":null,"net_income":1228746369.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.20740943015785135,"total_assets":121400581441.0,"total_equity":63390745954.0,"profit_margin":0.030278549576351337,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":3777737270.0,"operating_margin":0.09309033019500638},{"eps":203.4,"pbr":null,"per":null,"roa":0.011755669297585114,"roe":0.013052822095983765,"revenue":2217382422.0,"market_cap":null,"net_income":690378058.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.44702944704772263,"total_assets":58727243896.0,"total_equity":52891095345.0,"profit_margin":0.3113482145210223,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-400509972.0,"operating_margin":-0.1806228677680029},{"eps":869.5,"pbr":null,"per":null,"roa":0.04993423361895563,"roe":0.05656764379921354,"revenue":5761756197.0,"market_cap":null,"net_income":2951980958.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.5411369253394323,"total_assets":59117377880.0,"total_equity":52184972888.0,"profit_margin":0.5123404838852816,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":2272106808.0,"operating_margin":0.39434275424271303},{"eps":213.1,"pbr":null,"per":null,"roa":0.02341257284165401,"roe":0.028006932065832664,"revenue":2849832181.0,"market_cap":null,"net_income":723493183.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.6547042016857624,"total_assets":30901908470.0,"total_equity":25832646764.0,"profit_margin":0.2538722061683393,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":680987957.0,"operating_margin":0.23895721353004118},{"eps":-179.0,"pbr":null,"per":null,"roa":-0.020045209675600688,"roe":-0.02420742958521255,"revenue":852529590.0,"market_cap":null,"net_income":-607828014.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.20732064560949726,"total_assets":30322856375.0,"total_equity":25109151381.0,"profit_margin":-0.7129699908715192,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-1252999478.0,"operating_margin":-1.4697430947821999},{"eps":53.5,"pbr":null,"per":null,"roa":0.005898017572370673,"roe":0.021304619274140346,"revenue":1750518439.0,"market_cap":null,"net_income":181531222.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":null,"total_assets":30778345397.0,"total_equity":8520744711.0,"profit_margin":0.10370140522695745,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":89024858.0,"operating_margin":0.05085628121167137},{"eps":968.3,"pbr":null,"per":null,"roa":0.10630686636748449,"roe":0.39420175335914104,"revenue":2293901566.0,"market_cap":null,"net_income":3287332579.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":-0.11769373629696542,"total_assets":30923050329.0,"total_equity":8339213489.0,"profit_margin":1.4330748222698584,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":373677051.0,"operating_margin":0.16290021182190517},{"eps":-375.20000000000005,"pbr":null,"per":null,"roa":-0.06412897499402193,"roe":null,"revenue":1221396521.0,"market_cap":null,"net_income":-1273800838.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.8617821648437461,"total_assets":19863109275.0,"total_equity":-2320473458.0,"profit_margin":-1.042905245019934,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-760545276.0,"operating_margin":-0.6226849863444142}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":467.6,"per":51.01,"date":"2024-06","close":23850.0,"source":"reported"},{"eps":467.6,"per":51.01,"date":"2024-07","close":23850.0,"source":"reported"},{"eps":467.6,"per":51.01,"date":"2024-08","close":23850.0,"source":"reported"},{"eps":1055.9,"per":22.59,"date":"2024-09","close":23850.0,"source":"reported"},{"eps":1055.9,"per":22.59,"date":"2024-10","close":23850.0,"source":"reported"},{"eps":1055.9,"per":22.59,"date":"2024-11","close":23850.0,"source":"reported"},{"eps":957.1,"per":24.92,"date":"2024-12","close":23850.0,"source":"reported"},{"eps":957.1,"per":24.92,"date":"2025-01","close":23850.0,"source":"reported"},{"eps":957.1,"per":24.92,"date":"2025-02","close":23850.0,"source":"reported"},{"eps":1107.0,"per":21.54,"date":"2025-03","close":23850.0,"source":"reported"},{"eps":1107.0,"per":21.54,"date":"2025-04","close":23850.0,"source":"reported"},{"eps":1107.0,"per":21.54,"date":"2025-05","close":23850.0,"source":"reported"},{"eps":1647.9,"per":14.47,"date":"2025-06","close":23850.0,"source":"reported"},{"eps":1647.9,"per":10.11,"date":"2025-07","close":16660.0,"source":"reported"},{"eps":1647.9,"per":10.98,"date":"2025-08","close":18090.0,"source":"reported"},{"eps":1774.1,"per":9.47,"date":"2025-09","close":16800.0,"source":"reported"},{"eps":1774.1,"per":8.63,"date":"2025-10","close":15310.0,"source":"reported"},{"eps":1774.1,"per":7.73,"date":"2025-11","close":13720.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":23.42,"std":13.69,"count":18,"current":7.73,"lower_1sd":9.73,"upper_1sd":37.11},"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":"엔지스테크널러지","phase":"above-fold","symbol_resolved":true}