{"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":"2026-10-23T09:53:58.793007+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-73.8,"direction":"higher_better","percentile":14},{"name":"영업이익 성장률","note":"적자 → 흑자","unit":"%","value":147.5,"direction":"higher_better","percentile":92}],"summary":"매출 -73.8%","percentile":53},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":43.9,"direction":null,"percentile":44},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-14.2,"direction":"higher_better","percentile":30}],"summary":"RSI 44","percentile":35},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -563원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -563, PBR 1.02x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":4.17,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":-48.71,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":-116.32,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":1.63,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 4.2%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.92,"rating":"poor","direction":"higher_better","percentile":35},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.94,"rating":"fair","direction":"lower_better","percentile":42},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":-3.0,"rating":"poor","direction":"higher_better","percentile":12},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.08,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 0.9x, 순차입금비율 0.9x","percentile":25}},"signals":[],"summary":"피엔티엠에스(257370)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 224.89억. 현재가 1,801원, 전일 대비 +1.0%, 30일 -14.2%. ROE 4.2%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 1.74만, 기관 순매도 288.00.","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 842% 성장"],"portfolio":null,"technical":{"macd":-27.035222222119273,"grade":"D","trend":"하락","atr_14":241.21428571428572,"rsi_14":43.91259105098856,"sma_20":1864.25,"sma_60":1930.9,"comment":"하락 추세, RSI 44","analysis":"RSI(14) 43.9로 중립 구간입니다. MACD(-27.04)가 시그널선(-24.99)을 하회합니다(데드크로스). 현재가가 SMA20(1864)과 SMA60(1931) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 1746~1983 (현재 위치 23%).","bb_lower":1745.693895138209,"bb_upper":1982.806104861791,"macd_signal":-24.98545546878936},"change_pct":9.2,"chart_data":[{"date":"2024-10-23","open":5040,"high":5620,"low":5020,"close":5200,"volume":129755,"rsi_14":4.91,"sma_20":8088.0,"sma_60":9342.67,"sma_120":9656.33},{"date":"2024-10-24","open":5200,"high":5200,"low":4950,"close":4960,"volume":51728,"rsi_14":4.7,"sma_20":7837.5,"sma_60":9259.17,"sma_120":9614.58},{"date":"2024-10-25","open":5100,"high":5100,"low":4500,"close":4590,"volume":126527,"rsi_14":4.41,"sma_20":7568.5,"sma_60":9169.5,"sma_120":9569.75},{"date":"2024-10-28","open":4585,"high":4880,"low":4465,"close":4705,"volume":72895,"rsi_14":6.23,"sma_20":7305.25,"sma_60":9081.75,"sma_120":9525.88},{"date":"2024-10-29","open":4790,"high":4790,"low":4465,"close":4530,"volume":51767,"rsi_14":6.06,"sma_20":7033.25,"sma_60":8991.08,"sma_120":9480.54},{"date":"2024-10-30","open":4485,"high":4650,"low":4485,"close":4510,"volume":27534,"rsi_14":8.48,"sma_20":6760.25,"sma_60":8900.08,"sma_120":9435.04},{"date":"2024-10-31","open":4515,"high":4560,"low":4415,"close":4420,"volume":31326,"rsi_14":11.87,"sma_20":6482.75,"sma_60":8807.58,"sma_120":9388.79},{"date":"2024-11-01","open":4390,"high":4540,"low":4230,"close":4260,"volume":45810,"rsi_14":7.68,"sma_20":6197.25,"sma_60":8712.42,"sma_120":9341.21},{"date":"2024-11-04","open":4275,"high":4530,"low":4215,"close":4370,"volume":70337,"rsi_14":12.03,"sma_20":5917.25,"sma_60":8619.08,"sma_120":9294.54},{"date":"2024-11-05","open":4490,"high":4510,"low":4265,"close":4405,"volume":62143,"rsi_14":15.76,"sma_20":5639.0,"sma_60":8526.33,"sma_120":9248.17},{"date":"2024-11-06","open":4350,"high":4400,"low":4050,"close":4070,"volume":58727,"rsi_14":14.29,"sma_20":5344.0,"sma_60":8428.0,"sma_120":9199.0},{"date":"2024-11-07","open":4095,"high":4105,"low":3770,"close":3840,"volume":90144,"rsi_14":15.23,"sma_20":5127.0,"sma_60":8325.83,"sma_120":9147.92},{"date":"2024-11-08","open":3800,"high":3900,"low":3745,"close":3760,"volume":52823,"rsi_14":15.66,"sma_20":4973.5,"sma_60":8222.33,"sma_120":9096.17},{"date":"2024-11-11","open":3720,"high":3800,"low":3405,"close":3455,"volume":116599,"rsi_14":16.28,"sma_20":4798.25,"sma_60":8113.75,"sma_120":9041.88},{"date":"2024-11-12","open":3465,"high":3500,"low":3130,"close":3385,"volume":82736,"rsi_14":11.13,"sma_20":4637.0,"sma_60":8004.0,"sma_120":8987.0},{"date":"2024-11-13","open":3340,"high":4400,"low":3340,"close":4400,"volume":374500,"rsi_14":41.0,"sma_20":4552.0,"sma_60":7911.17,"sma_120":8940.58},{"date":"2024-11-14","open":5080,"high":5190,"low":3985,"close":4000,"volume":703688,"rsi_14":40.61,"sma_20":4451.0,"sma_60":7811.67,"sma_120":8890.83},{"date":"2024-11-15","open":3735,"high":4000,"low":3735,"close":3740,"volume":110802,"rsi_14":35.31,"sma_20":4357.0,"sma_60":7707.83,"sma_120":8838.92},{"date":"2024-11-18","open":3715,"high":3780,"low":3510,"close":3605,"volume":90829,"rsi_14":35.75,"sma_20":4263.75,"sma_60":7601.75,"sma_120":8785.88},{"date":"2024-11-19","open":3615,"high":3740,"low":3395,"close":3545,"volume":79457,"rsi_14":35.31,"sma_20":4187.5,"sma_60":7494.67,"sma_120":8732.33},{"date":"2024-11-20","open":3585,"high":3645,"low":3455,"close":3565,"volume":44243,"rsi_14":36.7,"sma_20":4105.75,"sma_60":7387.92,"sma_120":8678.96},{"date":"2024-11-21","open":3600,"high":3665,"low":3410,"close":3455,"volume":81908,"rsi_14":37.28,"sma_20":4030.5,"sma_60":7279.33,"sma_120":8624.67},{"date":"2024-11-22","open":3590,"high":3830,"low":3445,"close":3650,"volume":171987,"rsi_14":38.92,"sma_20":3983.5,"sma_60":7174.0,"sma_120":8572.0},{"date":"2024-11-25","open":3720,"high":4390,"low":3610,"close":4240,"volume":191182,"rsi_14":47.83,"sma_20":3960.25,"sma_60":7078.5,"sma_120":8524.25},{"date":"2024-11-26","open":4260,"high":4260,"low":4015,"close":4125,"volume":65511,"rsi_14":50.77,"sma_20":3940.0,"sma_60":6981.08,"sma_120":8475.54},{"date":"2024-11-27","open":4125,"high":4125,"low":3955,"close":3955,"volume":41970,"rsi_14":51.63,"sma_20":3912.25,"sma_60":6880.83,"sma_120":8425.42},{"date":"2024-11-28","open":3955,"high":4085,"low":3920,"close":3980,"volume":17845,"rsi_14":53.17,"sma_20":3890.25,"sma_60":6781.0,"sma_120":8375.5},{"date":"2024-11-29","open":3910,"high":4075,"low":3860,"close":3895,"volume":25212,"rsi_14":56.77,"sma_20":3872.0,"sma_60":6679.75,"sma_120":8324.88},{"date":"2024-12-02","open":3945,"high":5060,"low":3900,"close":4290,"volume":1095673,"rsi_14":62.66,"sma_20":3868.0,"sma_60":6585.08,"sma_120":8277.54},{"date":"2024-12-03","open":4300,"high":4395,"low":4030,"close":4315,"volume":126871,"rsi_14":48.36,"sma_20":3863.5,"sma_60":6490.83,"sma_120":8230.42},{"date":"2024-12-04","open":4180,"high":4375,"low":4140,"close":4295,"volume":80295,"rsi_14":56.69,"sma_20":3874.75,"sma_60":6396.25,"sma_120":8183.12},{"date":"2024-12-05","open":4250,"high":4250,"low":3950,"close":4000,"volume":90232,"rsi_14":55.8,"sma_20":3882.75,"sma_60":6296.75,"sma_120":8133.38},{"date":"2024-12-06","open":3825,"high":4040,"low":3800,"close":3965,"volume":75114,"rsi_14":58.41,"sma_20":3893.0,"sma_60":6196.67,"sma_120":8083.33},{"date":"2024-12-09","open":3910,"high":3910,"low":3610,"close":3645,"volume":70909,"rsi_14":52.08,"sma_20":3902.5,"sma_60":6091.25,"sma_120":8030.62},{"date":"2024-12-10","open":3645,"high":3940,"low":3645,"close":3890,"volume":35207,"rsi_14":56.19,"sma_20":3927.75,"sma_60":5989.92,"sma_120":7979.96},{"date":"2024-12-11","open":3890,"high":4090,"low":3845,"close":3900,"volume":71759,"rsi_14":58.81,"sma_20":3902.75,"sma_60":5888.75,"sma_120":7929.38},{"date":"2024-12-12","open":3915,"high":4030,"low":3880,"close":4030,"volume":43605,"rsi_14":57.72,"sma_20":3904.25,"sma_60":5789.75,"sma_120":7879.88},{"date":"2024-12-13","open":3990,"high":4140,"low":3945,"close":4055,"volume":35155,"rsi_14":45.12,"sma_20":3920.0,"sma_60":5691.17,"sma_120":7830.58},{"date":"2024-12-16","open":4020,"high":4120,"low":3800,"close":3865,"volume":51815,"rsi_14":43.4,"sma_20":3933.0,"sma_60":5589.42,"sma_120":7779.71},{"date":"2024-12-17","open":3865,"high":4000,"low":3750,"close":3800,"volume":30651,"rsi_14":45.84,"sma_20":3945.75,"sma_60":5486.58,"sma_120":7728.29},{"date":"2024-12-18","open":3755,"high":3880,"low":3740,"close":3810,"volume":28391,"rsi_14":45.41,"sma_20":3958.0,"sma_60":5383.92,"sma_120":7676.96},{"date":"2024-12-19","open":3810,"high":3810,"low":3670,"close":3750,"volume":27457,"rsi_14":46.03,"sma_20":3972.75,"sma_60":5280.25,"sma_120":7625.12},{"date":"2024-12-20","open":3740,"high":3740,"low":3555,"close":3680,"volume":69204,"rsi_14":29.67,"sma_20":3974.25,"sma_60":5175.42,"sma_120":7572.71},{"date":"2024-12-23","open":3685,"high":3800,"low":3310,"close":3390,"volume":176106,"rsi_14":23.8,"sma_20":3931.75,"sma_60":5065.75,"sma_120":7517.88},{"date":"2024-12-24","open":3500,"high":3500,"low":3365,"close":3400,"volume":44051,"rsi_14":24.5,"sma_20":3895.5,"sma_60":4956.25,"sma_120":7463.12},{"date":"2024-12-26","open":3400,"high":3440,"low":3270,"close":3350,"volume":44437,"rsi_14":28.48,"sma_20":3865.25,"sma_60":4845.92,"sma_120":7407.96},{"date":"2024-12-27","open":3320,"high":3485,"low":3300,"close":3375,"volume":43322,"rsi_14":30.33,"sma_20":3835.0,"sma_60":4736.0,"sma_120":7353.0},{"date":"2024-12-30","open":3375,"high":3470,"low":3350,"close":3460,"volume":30395,"rsi_14":42.69,"sma_20":3813.25,"sma_60":4627.5,"sma_120":7298.75},{"date":"2025-01-02","open":3510,"high":3620,"low":3260,"close":3590,"volume":38150,"rsi_14":36.96,"sma_20":3778.25,"sma_60":4521.17,"sma_120":7245.58},{"date":"2025-01-03","open":3550,"high":3755,"low":3550,"close":3665,"volume":62388,"rsi_14":40.33,"sma_20":3745.75,"sma_60":4416.08,"sma_120":7193.04},{"date":"2025-01-06","open":3635,"high":3835,"low":3565,"close":3690,"volume":23817,"rsi_14":34.68,"sma_20":3715.5,"sma_60":4311.42,"sma_120":7140.71},{"date":"2025-01-07","open":3690,"high":3750,"low":3645,"close":3750,"volume":30704,"rsi_14":36.68,"sma_20":3703.0,"sma_60":4237.58,"sma_120":7088.88},{"date":"2025-01-08","open":3700,"high":3780,"low":3680,"close":3695,"volume":40030,"rsi_14":41.58,"sma_20":3689.5,"sma_60":4185.33,"sma_120":7036.58},{"date":"2025-01-09","open":3660,"high":3745,"low":3615,"close":3670,"volume":13980,"rsi_14":43.3,"sma_20":3690.75,"sma_60":4130.5,"sma_120":6984.08},{"date":"2025-01-10","open":3670,"high":3720,"low":3525,"close":3525,"volume":44054,"rsi_14":37.1,"sma_20":3672.5,"sma_60":4079.08,"sma_120":6930.38},{"date":"2025-01-13","open":3575,"high":3605,"low":3520,"close":3530,"volume":17196,"rsi_14":39.52,"sma_20":3654.0,"sma_60":4036.25,"sma_120":6876.71},{"date":"2025-01-14","open":3450,"high":3720,"low":3450,"close":3655,"volume":31252,"rsi_14":48.87,"sma_20":3635.25,"sma_60":3996.83,"sma_120":6824.08},{"date":"2025-01-15","open":3610,"high":3685,"low":3505,"close":3505,"volume":15033,"rsi_14":55.96,"sma_20":3607.75,"sma_60":3961.58,"sma_120":6770.21},{"date":"2025-01-16","open":3510,"high":3660,"low":3505,"close":3590,"volume":16515,"rsi_14":59.13,"sma_20":3594.0,"sma_60":3930.25,"sma_120":6717.04},{"date":"2025-01-17","open":3560,"high":3640,"low":3475,"close":3505,"volume":14093,"rsi_14":57.21,"sma_20":3579.25,"sma_60":3904.17,"sma_120":6663.17},{"date":"2025-01-20","open":3610,"high":3645,"low":3470,"close":3645,"volume":21798,"rsi_14":61.34,"sma_20":3571.0,"sma_60":3878.25,"sma_120":6610.46},{"date":"2025-01-21","open":3660,"high":3705,"low":3450,"close":3545,"volume":49906,"rsi_14":53.53,"sma_20":3560.75,"sma_60":3854.67,"sma_120":6556.92},{"date":"2025-01-22","open":3545,"high":3620,"low":3425,"close":3490,"volume":17412,"rsi_14":45.58,"sma_20":3551.25,"sma_60":3836.33,"sma_120":6502.92},{"date":"2025-01-23","open":3570,"high":3570,"low":3310,"close":3345,"volume":31325,"rsi_14":36.67,"sma_20":3549.0,"sma_60":3813.67,"sma_120":6447.71},{"date":"2025-01-24","open":3315,"high":3415,"low":3305,"close":3315,"volume":26185,"rsi_14":34.44,"sma_20":3544.75,"sma_60":3793.42,"sma_120":6392.25},{"date":"2025-01-31","open":3305,"high":3400,"low":3280,"close":3280,"volume":16567,"rsi_14":30.08,"sma_20":3541.25,"sma_60":3772.92,"sma_120":6336.5},{"date":"2025-02-03","open":3245,"high":3280,"low":3140,"close":3265,"volume":47566,"rsi_14":31.14,"sma_20":3535.75,"sma_60":3753.67,"sma_120":6280.62},{"date":"2025-02-04","open":3230,"high":3490,"low":3200,"close":3480,"volume":47590,"rsi_14":42.86,"sma_20":3536.75,"sma_60":3740.67,"sma_120":6226.54},{"date":"2025-02-05","open":3490,"high":3500,"low":3425,"close":3460,"volume":17071,"rsi_14":47.3,"sma_20":3530.25,"sma_60":3725.5,"sma_120":6172.29},{"date":"2025-02-06","open":3500,"high":3500,"low":3405,"close":3470,"volume":10841,"rsi_14":47.52,"sma_20":3520.5,"sma_60":3709.92,"sma_120":6118.12},{"date":"2025-02-07","open":3470,"high":3470,"low":3355,"close":3420,"volume":30020,"rsi_14":39.65,"sma_20":3507.0,"sma_60":3699.08,"sma_120":6063.54},{"date":"2025-02-10","open":3420,"high":3420,"low":3315,"close":3340,"volume":19532,"rsi_14":42.25,"sma_20":3486.5,"sma_60":3690.75,"sma_120":6008.29},{"date":"2025-02-11","open":3340,"high":3375,"low":3285,"close":3340,"volume":25283,"rsi_14":37.24,"sma_20":3468.75,"sma_60":3683.75,"sma_120":5953.04},{"date":"2025-02-12","open":3340,"high":3380,"low":3250,"close":3260,"volume":30054,"rsi_14":37.44,"sma_20":3448.25,"sma_60":3680.5,"sma_120":5897.12},{"date":"2025-02-13","open":3260,"high":3355,"low":3215,"close":3245,"volume":41042,"rsi_14":26.47,"sma_20":3434.25,"sma_60":3678.17,"sma_120":5841.08},{"date":"2025-02-14","open":3260,"high":3330,"low":3220,"close":3245,"volume":19949,"rsi_14":30.0,"sma_20":3420.0,"sma_60":3658.92,"sma_120":5785.04},{"date":"2025-02-17","open":3245,"high":3610,"low":3210,"close":3510,"volume":118309,"rsi_14":51.04,"sma_20":3412.75,"sma_60":3650.75,"sma_120":5731.21},{"date":"2025-02-18","open":3510,"high":3675,"low":3510,"close":3590,"volume":55209,"rsi_14":63.69,"sma_20":3417.0,"sma_60":3648.25,"sma_120":5678.04},{"date":"2025-02-19","open":3535,"high":3710,"low":3535,"close":3660,"volume":60369,"rsi_14":68.45,"sma_20":3420.5,"sma_60":3649.17,"sma_120":5625.46},{"date":"2025-02-20","open":3660,"high":3700,"low":3550,"close":3585,"volume":29112,"rsi_14":65.64,"sma_20":3424.5,"sma_60":3649.83,"sma_120":5572.25},{"date":"2025-02-21","open":3570,"high":3690,"low":3570,"close":3650,"volume":23637,"rsi_14":68.78,"sma_20":3424.75,"sma_60":3651.25,"sma_120":5519.58},{"date":"2025-02-24","open":3585,"high":3650,"low":3585,"close":3640,"volume":16836,"rsi_14":59.76,"sma_20":3429.5,"sma_60":3654.33,"sma_120":5466.83},{"date":"2025-02-25","open":3640,"high":3640,"low":3540,"close":3565,"volume":16973,"rsi_14":56.0,"sma_20":3433.25,"sma_60":3652.92,"sma_120":5413.46},{"date":"2025-02-26","open":3610,"high":3645,"low":3510,"close":3610,"volume":27698,"rsi_14":57.69,"sma_20":3446.5,"sma_60":3642.42,"sma_120":5360.46},{"date":"2025-02-27","open":3640,"high":3640,"low":3500,"close":3505,"volume":28068,"rsi_14":54.4,"sma_20":3456.0,"sma_60":3632.08,"sma_120":5306.58},{"date":"2025-02-28","open":3405,"high":3470,"low":3365,"close":3380,"volume":30880,"rsi_14":51.98,"sma_20":3461.0,"sma_60":3622.5,"sma_120":5251.67},{"date":"2025-03-04","open":3340,"high":3415,"low":3300,"close":3375,"volume":25610,"rsi_14":51.72,"sma_20":3466.5,"sma_60":3612.42,"sma_120":5196.71},{"date":"2025-03-05","open":3410,"high":3410,"low":3340,"close":3385,"volume":23595,"rsi_14":56.61,"sma_20":3461.75,"sma_60":3603.92,"sma_120":5141.83},{"date":"2025-03-06","open":3420,"high":3470,"low":3355,"close":3375,"volume":9929,"rsi_14":56.91,"sma_20":3457.5,"sma_60":3588.67,"sma_120":5086.88},{"date":"2025-03-07","open":3375,"high":3380,"low":3300,"close":3340,"volume":12825,"rsi_14":54.87,"sma_20":3451.0,"sma_60":3572.42,"sma_120":5031.62},{"date":"2025-03-10","open":3340,"high":3340,"low":3265,"close":3325,"volume":31048,"rsi_14":37.24,"sma_20":3446.25,"sma_60":3556.25,"sma_120":4976.25},{"date":"2025-03-11","open":3325,"high":3325,"low":3200,"close":3320,"volume":25461,"rsi_14":29.23,"sma_20":3445.25,"sma_60":3544.92,"sma_120":4920.83},{"date":"2025-03-12","open":3320,"high":3350,"low":3250,"close":3320,"volume":18477,"rsi_14":20.69,"sma_20":3444.25,"sma_60":3534.17,"sma_120":4865.42},{"date":"2025-03-13","open":3315,"high":3315,"low":3260,"close":3295,"volume":15198,"rsi_14":22.64,"sma_20":3446.0,"sma_60":3528.33,"sma_120":4809.79},{"date":"2025-03-14","open":3245,"high":3295,"low":3220,"close":3275,"volume":13716,"rsi_14":11.34,"sma_20":3447.5,"sma_60":3518.08,"sma_120":4754.0},{"date":"2025-03-17","open":3370,"high":3370,"low":3255,"close":3255,"volume":17558,"rsi_14":11.11,"sma_20":3448.0,"sma_60":3507.33,"sma_120":4698.04},{"date":"2025-03-18","open":3240,"high":3315,"low":3190,"close":3280,"volume":23132,"rsi_14":17.98,"sma_20":3436.5,"sma_60":3494.83,"sma_120":4642.29},{"date":"2025-03-19","open":3280,"high":3280,"low":3205,"close":3255,"volume":14915,"rsi_14":8.24,"sma_20":3419.75,"sma_60":3481.5,"sma_120":4586.33},{"date":"2025-03-20","open":3290,"high":3290,"low":3190,"close":3230,"volume":23880,"rsi_14":10.14,"sma_20":3398.25,"sma_60":3470.92,"sma_120":4530.17},{"date":"2025-03-21","open":3230,"high":3260,"low":3160,"close":3220,"volume":13752,"rsi_14":15.22,"sma_20":3380.0,"sma_60":3461.25,"sma_120":4473.92},{"date":"2025-03-24","open":3210,"high":3220,"low":3000,"close":3200,"volume":15224,"rsi_14":14.29,"sma_20":3357.5,"sma_60":3451.08,"sma_120":4417.5},{"date":"2025-03-25","open":3180,"high":3220,"low":3000,"close":3145,"volume":31645,"rsi_14":8.62,"sma_20":3332.75,"sma_60":3441.0,"sma_120":4360.62},{"date":"2025-03-26","open":3145,"high":3190,"low":3060,"close":3115,"volume":8563,"rsi_14":8.06,"sma_20":3310.25,"sma_60":3431.58,"sma_120":4303.5},{"date":"2025-03-27","open":3125,"high":3125,"low":3005,"close":3050,"volume":20181,"rsi_14":7.35,"sma_20":3282.25,"sma_60":3425.92,"sma_120":4245.83},{"date":"2025-03-28","open":3020,"high":3050,"low":2860,"close":2860,"volume":52690,"rsi_14":4.85,"sma_20":3250.0,"sma_60":3416.92,"sma_120":4186.58},{"date":"2025-03-31","open":2875,"high":2890,"low":2705,"close":2860,"volume":37968,"rsi_14":4.9,"sma_20":3224.0,"sma_60":3408.75,"sma_120":4127.33},{"date":"2025-04-01","open":2860,"high":2955,"low":2860,"close":2910,"volume":21042,"rsi_14":13.39,"sma_20":3200.75,"sma_60":3401.0,"sma_120":4068.5},{"date":"2025-04-02","open":2940,"high":3285,"low":2915,"close":2975,"volume":30389,"rsi_14":23.33,"sma_20":3180.25,"sma_60":3392.92,"sma_120":4010.21},{"date":"2025-04-03","open":2975,"high":3000,"low":2930,"close":2950,"volume":7988,"rsi_14":23.14,"sma_20":3159.0,"sma_60":3382.25,"sma_120":3951.71},{"date":"2025-04-04","open":2950,"high":2980,"low":2865,"close":2950,"volume":18693,"rsi_14":23.93,"sma_20":3139.5,"sma_60":3370.33,"sma_120":3893.21},{"date":"2025-04-07","open":2980,"high":2980,"low":2715,"close":2715,"volume":25730,"rsi_14":14.47,"sma_20":3109.0,"sma_60":3354.08,"sma_120":3832.75},{"date":"2025-04-08","open":2725,"high":2800,"low":2700,"close":2710,"volume":16928,"rsi_14":14.84,"sma_20":3078.5,"sma_60":3336.75,"sma_120":3787.17},{"date":"2025-04-09","open":2740,"high":2740,"low":2500,"close":2610,"volume":45635,"rsi_14":13.53,"sma_20":3043.0,"sma_60":3318.67,"sma_120":3752.0},{"date":"2025-04-10","open":2640,"high":2800,"low":2625,"close":2795,"volume":26095,"rsi_14":29.27,"sma_20":3018.0,"sma_60":3304.08,"sma_120":3717.29},{"date":"2025-04-11","open":2795,"high":2865,"low":2795,"close":2865,"volume":14190,"rsi_14":34.42,"sma_20":2997.5,"sma_60":3293.08,"sma_120":3686.08},{"date":"2025-04-14","open":2865,"high":2900,"low":2850,"close":2885,"volume":9073,"rsi_14":37.5,"sma_20":2979.0,"sma_60":3282.33,"sma_120":3659.29},{"date":"2025-04-15","open":2885,"high":2950,"low":2885,"close":2945,"volume":11020,"rsi_14":42.06,"sma_20":2962.25,"sma_60":3270.5,"sma_120":3633.67},{"date":"2025-04-16","open":2970,"high":2970,"low":2885,"close":2940,"volume":8259,"rsi_14":44.55,"sma_20":2946.5,"sma_60":3261.08,"sma_120":3611.33},{"date":"2025-04-17","open":2940,"high":2960,"low":2910,"close":2930,"volume":4118,"rsi_14":54.22,"sma_20":2931.5,"sma_60":3250.08,"sma_120":3590.17},{"date":"2025-04-18","open":2950,"high":3045,"low":2920,"close":3040,"volume":25883,"rsi_14":59.57,"sma_20":2922.5,"sma_60":3242.33,"sma_120":3573.25},{"date":"2025-04-21","open":3040,"high":3090,"low":2980,"close":3000,"volume":10110,"rsi_14":54.84,"sma_20":2912.5,"sma_60":3231.58,"sma_120":3554.92},{"date":"2025-04-22","open":3000,"high":3025,"low":2975,"close":3020,"volume":4615,"rsi_14":52.54,"sma_20":2906.25,"sma_60":3222.83,"sma_120":3538.75},{"date":"2025-04-23","open":3055,"high":3055,"low":2985,"close":3025,"volume":23075,"rsi_14":54.34,"sma_20":2901.75,"sma_60":3215.08,"sma_120":3525.71},{"date":"2025-04-24","open":3080,"high":3080,"low":2920,"close":3030,"volume":27167,"rsi_14":54.6,"sma_20":2900.75,"sma_60":3209.83,"sma_120":3511.75},{"date":"2025-04-25","open":3030,"high":3050,"low":2950,"close":3045,"volume":9786,"rsi_14":75.38,"sma_20":2910.0,"sma_60":3205.33,"sma_120":3499.38},{"date":"2025-04-28","open":3045,"high":3070,"low":2955,"close":3015,"volume":18010,"rsi_14":72.59,"sma_20":2917.75,"sma_60":3200.92,"sma_120":3486.92},{"date":"2025-04-29","open":3015,"high":3015,"low":2910,"close":2970,"volume":19147,"rsi_14":79.03,"sma_20":2920.75,"sma_60":3196.0,"sma_120":3474.83},{"date":"2025-04-30","open":2970,"high":2975,"low":2900,"close":2915,"volume":16740,"rsi_14":62.24,"sma_20":2917.75,"sma_60":3186.58,"sma_120":3463.62},{"date":"2025-05-02","open":2915,"high":2930,"low":2835,"close":2850,"volume":22928,"rsi_14":48.45,"sma_20":2912.75,"sma_60":3176.42,"sma_120":3450.96},{"date":"2025-05-07","open":2850,"high":2855,"low":2790,"close":2810,"volume":13238,"rsi_14":42.57,"sma_20":2905.75,"sma_60":3165.42,"sma_120":3437.67},{"date":"2025-05-08","open":2860,"high":2860,"low":2780,"close":2845,"volume":13057,"rsi_14":39.58,"sma_20":2912.25,"sma_60":3155.83,"sma_120":3427.46},{"date":"2025-05-09","open":2830,"high":2830,"low":2785,"close":2820,"volume":8605,"rsi_14":38.0,"sma_20":2917.75,"sma_60":3147.17,"sma_120":3418.96},{"date":"2025-05-12","open":2795,"high":2815,"low":2755,"close":2810,"volume":26216,"rsi_14":38.0,"sma_20":2927.75,"sma_60":3138.33,"sma_120":3411.04},{"date":"2025-05-13","open":2810,"high":2865,"low":2755,"close":2865,"volume":29078,"rsi_14":30.34,"sma_20":2931.25,"sma_60":3131.75,"sma_120":3406.12},{"date":"2025-05-14","open":2865,"high":3035,"low":2825,"close":2930,"volume":59081,"rsi_14":42.55,"sma_20":2934.5,"sma_60":3126.5,"sma_120":3402.33},{"date":"2025-05-15","open":2930,"high":3000,"low":2875,"close":2940,"volume":21346,"rsi_14":41.3,"sma_20":2937.25,"sma_60":3121.42,"sma_120":3390.17},{"date":"2025-05-16","open":2940,"high":2955,"low":2835,"close":2850,"volume":24133,"rsi_14":33.94,"sma_20":2932.5,"sma_60":3110.42,"sma_120":3380.58},{"date":"2025-05-19","open":2825,"high":2875,"low":2765,"close":2785,"volume":14769,"rsi_14":29.75,"sma_20":2924.75,"sma_60":3097.0,"sma_120":3372.62},{"date":"2025-05-20","open":2750,"high":2800,"low":2730,"close":2745,"volume":13666,"rsi_14":26.19,"sma_20":2915.5,"sma_60":3081.75,"sma_120":3365.46},{"date":"2025-05-21","open":2745,"high":2805,"low":2700,"close":2800,"volume":29101,"rsi_14":33.59,"sma_20":2903.5,"sma_60":3068.67,"sma_120":3359.25},{"date":"2025-05-22","open":2810,"high":2890,"low":2755,"close":2860,"volume":16617,"rsi_14":41.79,"sma_20":2896.5,"sma_60":3055.5,"sma_120":3353.38},{"date":"2025-05-23","open":2860,"high":2860,"low":2750,"close":2770,"volume":25385,"rsi_14":39.72,"sma_20":2884.0,"sma_60":3041.0,"sma_120":3347.67},{"date":"2025-05-26","open":2735,"high":2800,"low":2735,"close":2760,"volume":18982,"rsi_14":43.08,"sma_20":2870.75,"sma_60":3027.58,"sma_120":3340.25},{"date":"2025-05-27","open":2770,"high":2785,"low":2715,"close":2715,"volume":18056,"rsi_14":42.75,"sma_20":2855.0,"sma_60":3012.67,"sma_120":3327.54},{"date":"2025-05-28","open":2715,"high":2780,"low":2665,"close":2715,"volume":15099,"rsi_14":39.52,"sma_20":2838.5,"sma_60":2999.5,"sma_120":3315.79},{"date":"2025-05-29","open":2715,"high":2745,"low":2705,"close":2720,"volume":15118,"rsi_14":41.67,"sma_20":2823.75,"sma_60":2988.5,"sma_120":3305.5},{"date":"2025-05-30","open":2730,"high":2825,"low":2700,"close":2825,"volume":31969,"rsi_14":51.08,"sma_20":2816.5,"sma_60":2979.33,"sma_120":3295.88},{"date":"2025-06-02","open":3165,"high":3220,"low":2830,"close":2855,"volume":140067,"rsi_14":49.25,"sma_20":2813.5,"sma_60":2970.5,"sma_120":3287.21},{"date":"2025-06-04","open":2885,"high":2885,"low":2825,"close":2870,"volume":20687,"rsi_14":45.16,"sma_20":2814.5,"sma_60":2962.08,"sma_120":3275.38},{"date":"2025-06-05","open":2860,"high":2890,"low":2845,"close":2870,"volume":12148,"rsi_14":44.26,"sma_20":2817.5,"sma_60":2954.25,"sma_120":3263.33},{"date":"2025-06-09","open":2870,"high":2870,"low":2785,"close":2835,"volume":14267,"rsi_14":48.65,"sma_20":2817.0,"sma_60":2946.08,"sma_120":3251.17},{"date":"2025-06-10","open":2835,"high":2855,"low":2790,"close":2800,"volume":15665,"rsi_14":51.43,"sma_20":2816.0,"sma_60":2937.42,"sma_120":3241.17},{"date":"2025-06-11","open":2800,"high":2820,"low":2740,"close":2780,"volume":19465,"rsi_14":53.47,"sma_20":2814.5,"sma_60":2928.42,"sma_120":3231.29},{"date":"2025-06-12","open":2825,"high":2830,"low":2755,"close":2800,"volume":25697,"rsi_14":50.0,"sma_20":2811.25,"sma_60":2920.17,"sma_120":3224.25},{"date":"2025-06-13","open":2775,"high":2800,"low":2710,"close":2785,"volume":34063,"rsi_14":41.18,"sma_20":2804.0,"sma_60":2912.0,"sma_120":3215.04},{"date":"2025-06-16","open":2785,"high":2835,"low":2745,"close":2835,"volume":22324,"rsi_14":58.44,"sma_20":2798.75,"sma_60":2905.0,"sma_120":3206.17},{"date":"2025-06-17","open":2875,"high":3280,"low":2845,"close":2970,"volume":311645,"rsi_14":70.59,"sma_20":2804.75,"sma_60":2899.83,"sma_120":3197.33},{"date":"2025-06-18","open":2940,"high":2970,"low":2895,"close":2925,"volume":39421,"rsi_14":70.59,"sma_20":2811.75,"sma_60":2894.33,"sma_120":3187.92},{"date":"2025-06-19","open":2925,"high":2925,"low":2860,"close":2875,"volume":27379,"rsi_14":64.29,"sma_20":2818.25,"sma_60":2888.42,"sma_120":3179.67},{"date":"2025-06-20","open":2890,"high":2910,"low":2860,"close":2875,"volume":20161,"rsi_14":63.96,"sma_20":2822.0,"sma_60":2882.67,"sma_120":3171.96},{"date":"2025-06-23","open":2875,"high":2875,"low":2795,"close":2810,"volume":33221,"rsi_14":48.54,"sma_20":2819.5,"sma_60":2876.17,"sma_120":3163.62},{"date":"2025-06-24","open":2790,"high":2880,"low":2790,"close":2860,"volume":19494,"rsi_14":50.47,"sma_20":2824.0,"sma_60":2871.42,"sma_120":3156.21},{"date":"2025-06-25","open":2860,"high":3370,"low":2860,"close":3095,"volume":621333,"rsi_14":64.9,"sma_20":2840.75,"sma_60":2871.08,"sma_120":3151.33},{"date":"2025-06-26","open":3120,"high":3120,"low":3000,"close":3065,"volume":45326,"rsi_14":62.42,"sma_20":2858.25,"sma_60":2871.33,"sma_120":3148.62},{"date":"2025-06-27","open":3065,"high":3590,"low":3065,"close":3340,"volume":522094,"rsi_14":74.63,"sma_20":2889.5,"sma_60":2879.33,"sma_120":3148.12},{"date":"2025-06-30","open":3310,"high":3560,"low":3245,"close":3395,"volume":220397,"rsi_14":78.47,"sma_20":2923.25,"sma_60":2888.25,"sma_120":3148.5},{"date":"2025-07-01","open":3395,"high":3495,"low":3260,"close":3450,"volume":135485,"rsi_14":81.02,"sma_20":2954.5,"sma_60":2897.25,"sma_120":3149.12},{"date":"2025-07-02","open":3445,"high":3445,"low":3265,"close":3330,"volume":58583,"rsi_14":72.46,"sma_20":2978.25,"sma_60":2903.17,"sma_120":3148.04},{"date":"2025-07-03","open":3295,"high":3420,"low":3295,"close":3330,"volume":51928,"rsi_14":73.39,"sma_20":3001.25,"sma_60":2909.5,"sma_120":3145.88},{"date":"2025-07-04","open":3315,"high":3330,"low":3220,"close":3250,"volume":52143,"rsi_14":67.36,"sma_20":3020.25,"sma_60":2914.5,"sma_120":3142.42},{"date":"2025-07-07","open":3215,"high":3295,"low":3140,"close":3145,"volume":44324,"rsi_14":57.51,"sma_20":3035.75,"sma_60":2921.67,"sma_120":3137.88},{"date":"2025-07-08","open":3110,"high":3200,"low":3110,"close":3170,"volume":22743,"rsi_14":60.7,"sma_20":3054.25,"sma_60":2929.33,"sma_120":3133.04},{"date":"2025-07-09","open":3170,"high":3250,"low":3150,"close":3200,"volume":28377,"rsi_14":64.44,"sma_20":3075.25,"sma_60":2939.17,"sma_120":3128.92},{"date":"2025-07-10","open":3155,"high":3230,"low":3155,"close":3200,"volume":23129,"rsi_14":64.44,"sma_20":3095.25,"sma_60":2945.92,"sma_120":3125.0},{"date":"2025-07-11","open":3195,"high":3225,"low":3145,"close":3150,"volume":22689,"rsi_14":65.32,"sma_20":3113.5,"sma_60":2950.67,"sma_120":3121.88},{"date":"2025-07-14","open":3150,"high":3150,"low":2990,"close":2995,"volume":54703,"rsi_14":55.56,"sma_20":3121.5,"sma_60":2952.5,"sma_120":3117.42},{"date":"2025-07-15","open":2970,"high":3010,"low":2810,"close":2995,"volume":38421,"rsi_14":44.9,"sma_20":3122.75,"sma_60":2953.33,"sma_120":3111.92},{"date":"2025-07-16","open":2885,"high":3055,"low":2885,"close":3005,"volume":44740,"rsi_14":46.88,"sma_20":3126.75,"sma_60":2954.42,"sma_120":3107.75},{"date":"2025-07-17","open":3005,"high":3060,"low":2990,"close":3030,"volume":27372,"rsi_14":28.17,"sma_20":3134.5,"sma_60":2956.08,"sma_120":3103.08},{"date":"2025-07-18","open":3030,"high":3045,"low":3000,"close":3025,"volume":14930,"rsi_14":21.97,"sma_20":3142.0,"sma_60":2955.83,"sma_120":3099.08},{"date":"2025-07-21","open":3025,"high":3330,"low":3015,"close":3285,"volume":179531,"rsi_14":40.46,"sma_20":3165.75,"sma_60":2960.58,"sma_120":3096.08},{"date":"2025-07-22","open":3285,"high":3290,"low":3190,"close":3260,"volume":74314,"rsi_14":45.45,"sma_20":3185.75,"sma_60":2964.58,"sma_120":3093.71},{"date":"2025-07-23","open":3260,"high":3285,"low":3155,"close":3235,"volume":49199,"rsi_14":44.03,"sma_20":3192.75,"sma_60":2968.08,"sma_120":3091.58},{"date":"2025-07-24","open":3235,"high":3310,"low":3205,"close":3225,"volume":35548,"rsi_14":48.28,"sma_20":3200.75,"sma_60":2971.33,"sma_120":3090.58},{"date":"2025-07-25","open":3210,"high":3225,"low":3150,"close":3155,"volume":39005,"rsi_14":50.72,"sma_20":3191.5,"sma_60":2973.17,"sma_120":3089.25},{"date":"2025-07-28","open":3155,"high":3200,"low":3140,"close":3165,"volume":26116,"rsi_14":49.63,"sma_20":3180.0,"sma_60":2975.67,"sma_120":3088.29},{"date":"2025-07-29","open":3160,"high":3225,"low":3100,"close":3200,"volume":43942,"rsi_14":50.0,"sma_20":3167.5,"sma_60":2979.5,"sma_120":3087.75},{"date":"2025-07-30","open":3220,"high":3220,"low":3140,"close":3200,"volume":26173,"rsi_14":50.0,"sma_20":3161.0,"sma_60":2984.25,"sma_120":3085.42},{"date":"2025-07-31","open":3210,"high":3360,"low":3165,"close":3290,"volume":70573,"rsi_14":59.72,"sma_20":3159.0,"sma_60":2991.58,"sma_120":3084.0},{"date":"2025-08-01","open":3270,"high":3290,"low":3145,"close":3145,"volume":36684,"rsi_14":60.56,"sma_20":3153.75,"sma_60":2997.17,"sma_120":3081.29},{"date":"2025-08-04","open":3140,"high":3190,"low":3130,"close":3190,"volume":15887,"rsi_14":62.91,"sma_20":3156.0,"sma_60":3002.92,"sma_120":3079.38},{"date":"2025-08-05","open":3190,"high":3500,"low":3130,"close":3285,"volume":68573,"rsi_14":66.67,"sma_20":3161.75,"sma_60":3010.67,"sma_120":3078.92},{"date":"2025-08-06","open":3245,"high":3450,"low":3230,"close":3420,"volume":45113,"rsi_14":70.53,"sma_20":3172.75,"sma_60":3020.83,"sma_120":3079.58},{"date":"2025-08-07","open":3400,"high":3440,"low":3330,"close":3370,"volume":21344,"rsi_14":67.34,"sma_20":3181.25,"sma_60":3029.25,"sma_120":3080.5},{"date":"2025-08-08","open":3350,"high":3400,"low":3330,"close":3365,"volume":19351,"rsi_14":55.41,"sma_20":3192.0,"sma_60":3036.5,"sma_120":3081.5},{"date":"2025-08-11","open":3400,"high":3420,"low":3335,"close":3370,"volume":29978,"rsi_14":57.64,"sma_20":3210.75,"sma_60":3043.67,"sma_120":3082.54},{"date":"2025-08-12","open":3370,"high":3420,"low":3325,"close":3355,"volume":39195,"rsi_14":58.45,"sma_20":3228.75,"sma_60":3052.08,"sma_120":3081.25},{"date":"2025-08-13","open":3330,"high":3375,"low":3275,"close":3345,"volume":29637,"rsi_14":58.45,"sma_20":3245.75,"sma_60":3061.42,"sma_120":3079.21},{"date":"2025-08-14","open":3340,"high":3390,"low":3310,"close":3365,"volume":27971,"rsi_14":65.91,"sma_20":3262.5,"sma_60":3071.75,"sma_120":3076.75},{"date":"2025-08-18","open":3345,"high":3440,"low":3345,"close":3395,"volume":48417,"rsi_14":66.91,"sma_20":3281.0,"sma_60":3081.67,"sma_120":3075.17},{"date":"2025-08-19","open":3395,"high":3410,"low":3280,"close":3355,"volume":42184,"rsi_14":61.31,"sma_20":3284.5,"sma_60":3089.92,"sma_120":3072.71},{"date":"2025-08-20","open":3325,"high":3355,"low":3230,"close":3255,"volume":36617,"rsi_14":53.5,"sma_20":3284.25,"sma_60":3098.0,"sma_120":3069.5},{"date":"2025-08-21","open":3280,"high":3300,"low":3240,"close":3290,"volume":20694,"rsi_14":50.0,"sma_20":3287.0,"sma_60":3106.83,"sma_120":3067.21},{"date":"2025-08-22","open":3290,"high":3300,"low":3130,"close":3190,"volume":32009,"rsi_14":53.28,"sma_20":3285.25,"sma_60":3114.75,"sma_120":3063.71},{"date":"2025-08-25","open":3190,"high":3240,"low":3150,"close":3235,"volume":31405,"rsi_14":53.28,"sma_20":3289.25,"sma_60":3123.42,"sma_120":3061.46},{"date":"2025-08-26","open":3200,"high":3240,"low":3195,"close":3210,"volume":8791,"rsi_14":43.9,"sma_20":3291.5,"sma_60":3131.58,"sma_120":3060.04},{"date":"2025-08-27","open":3240,"high":3250,"low":3200,"close":3220,"volume":7396,"rsi_14":29.59,"sma_20":3292.5,"sma_60":3138.17,"sma_120":3058.75},{"date":"2025-08-28","open":3205,"high":3265,"low":3170,"close":3265,"volume":38277,"rsi_14":39.18,"sma_20":3295.75,"sma_60":3145.0,"sma_120":3057.75},{"date":"2025-08-29","open":3265,"high":3265,"low":3175,"close":3255,"volume":29475,"rsi_14":38.78,"sma_20":3294.0,"sma_60":3151.42,"sma_120":3056.75},{"date":"2025-09-01","open":3220,"high":3255,"low":3180,"close":3245,"volume":17823,"rsi_14":37.37,"sma_20":3299.0,"sma_60":3157.67,"sma_120":3055.96},{"date":"2025-09-02","open":3245,"high":3245,"low":3180,"close":3210,"volume":9705,"rsi_14":35.92,"sma_20":3300.0,"sma_60":3163.92,"sma_120":3055.0},{"date":"2025-09-03","open":3210,"high":3240,"low":3175,"close":3185,"volume":13212,"rsi_14":34.91,"sma_20":3295.0,"sma_60":3170.33,"sma_120":3053.88},{"date":"2025-09-04","open":3185,"high":3250,"low":3175,"close":3200,"volume":26140,"rsi_14":34.29,"sma_20":3284.0,"sma_60":3177.33,"sma_120":3052.88},{"date":"2025-09-05","open":3200,"high":3230,"low":3180,"close":3230,"volume":20051,"rsi_14":34.29,"sma_20":3277.0,"sma_60":3184.5,"sma_120":3052.33},{"date":"2025-09-08","open":3235,"high":3235,"low":3180,"close":3195,"volume":11663,"rsi_14":34.62,"sma_20":3268.5,"sma_60":3191.33,"sma_120":3051.67},{"date":"2025-09-09","open":3195,"high":3200,"low":3130,"close":3195,"volume":22675,"rsi_14":42.86,"sma_20":3259.75,"sma_60":3197.33,"sma_120":3051.17},{"date":"2025-09-10","open":3195,"high":3245,"low":3130,"close":3245,"volume":21356,"rsi_14":44.83,"sma_20":3254.25,"sma_60":3201.92,"sma_120":3050.88},{"date":"2025-09-11","open":3245,"high":3255,"low":3185,"close":3255,"volume":20652,"rsi_14":59.42,"sma_20":3249.75,"sma_60":3207.42,"sma_120":3050.88},{"date":"2025-09-12","open":3245,"high":3255,"low":3190,"close":3235,"volume":16717,"rsi_14":50.0,"sma_20":3243.25,"sma_60":3213.42,"sma_120":3050.92},{"date":"2025-09-15","open":3235,"high":3235,"low":3195,"close":3215,"volume":25112,"rsi_14":50.79,"sma_20":3234.25,"sma_60":3219.08,"sma_120":3050.88},{"date":"2025-09-16","open":3215,"high":3225,"low":3170,"close":3195,"volume":24388,"rsi_14":46.15,"sma_20":3226.25,"sma_60":3225.5,"sma_120":3050.83},{"date":"2025-09-17","open":3195,"high":3210,"low":3175,"close":3205,"volume":17332,"rsi_14":39.66,"sma_20":3223.75,"sma_60":3231.25,"sma_120":3051.33},{"date":"2025-09-18","open":3215,"high":3251,"low":3200,"close":3200,"volume":33945,"rsi_14":35.94,"sma_20":3217.5,"sma_60":3232.42,"sma_120":3051.75},{"date":"2025-09-19","open":3165,"high":3175,"low":3125,"close":3160,"volume":38122,"rsi_14":36.51,"sma_20":3216.0,"sma_60":3234.0,"sma_120":3052.67},{"date":"2025-09-22","open":3160,"high":3230,"low":3130,"close":3230,"volume":88662,"rsi_14":52.86,"sma_20":3215.75,"sma_60":3232.17,"sma_120":3055.75},{"date":"2025-09-23","open":3240,"high":3690,"low":3240,"close":3550,"volume":340600,"rsi_14":78.29,"sma_20":3232.75,"sma_60":3234.75,"sma_120":3061.5},{"date":"2025-09-24","open":3565,"high":3730,"low":3465,"close":3530,"volume":128331,"rsi_14":75.38,"sma_20":3248.25,"sma_60":3236.08,"sma_120":3066.67},{"date":"2025-09-25","open":3530,"high":3535,"low":3380,"close":3390,"volume":57649,"rsi_14":60.53,"sma_20":3254.5,"sma_60":3237.08,"sma_120":3070.12},{"date":"2025-09-26","open":3450,"high":3600,"low":3000,"close":3395,"volume":210543,"rsi_14":63.7,"sma_20":3261.5,"sma_60":3238.17,"sma_120":3073.83},{"date":"2025-09-29","open":3310,"high":3390,"low":3020,"close":3130,"volume":215977,"rsi_14":46.73,"sma_20":3255.75,"sma_60":3236.17,"sma_120":3075.33},{"date":"2025-09-30","open":3130,"high":3130,"low":2930,"close":2980,"volume":109221,"rsi_14":37.9,"sma_20":3244.25,"sma_60":3233.42,"sma_120":3077.54},{"date":"2025-10-01","open":2980,"high":3030,"low":2915,"close":3005,"volume":69682,"rsi_14":38.74,"sma_20":3235.25,"sma_60":3230.67,"sma_120":3080.0},{"date":"2025-10-02","open":3020,"high":3020,"low":2955,"close":2975,"volume":51538,"rsi_14":38.57,"sma_20":3224.25,"sma_60":3227.0,"sma_120":3083.08},{"date":"2025-10-10","open":2980,"high":2980,"low":2800,"close":2920,"volume":49232,"rsi_14":37.23,"sma_20":3208.75,"sma_60":3222.33,"sma_120":3084.12},{"date":"2025-10-13","open":2920,"high":2955,"low":2830,"close":2880,"volume":39908,"rsi_14":36.6,"sma_20":3193.0,"sma_60":3217.83,"sma_120":3084.25},{"date":"2025-10-14","open":2865,"high":2890,"low":2760,"close":2830,"volume":55811,"rsi_14":34.57,"sma_20":3174.75,"sma_60":3215.08,"sma_120":3083.79},{"date":"2025-10-15","open":2830,"high":2870,"low":2740,"close":2770,"volume":82100,"rsi_14":34.01,"sma_20":3151.0,"sma_60":3211.33,"sma_120":3082.33},{"date":"2025-10-16","open":2770,"high":2770,"low":2695,"close":2705,"volume":73835,"rsi_14":32.43,"sma_20":3123.5,"sma_60":3206.33,"sma_120":3080.38},{"date":"2025-10-17","open":2720,"high":2830,"low":2690,"close":2805,"volume":64214,"rsi_14":33.96,"sma_20":3102.0,"sma_60":3202.58,"sma_120":3079.33},{"date":"2025-10-20","open":2825,"high":2840,"low":2740,"close":2770,"volume":70601,"rsi_14":12.5,"sma_20":3079.75,"sma_60":3198.33,"sma_120":3077.08},{"date":"2025-10-21","open":2770,"high":2800,"low":2650,"close":2670,"volume":94193,"rsi_14":11.61,"sma_20":3053.5,"sma_60":3188.08,"sma_120":3074.33},{"date":"2025-10-22","open":2650,"high":2665,"low":2590,"close":2660,"volume":62504,"rsi_14":13.13,"sma_20":3026.25,"sma_60":3178.08,"sma_120":3071.33},{"date":"2025-10-23","open":2785,"high":2785,"low":2565,"close":2595,"volume":63878,"rsi_14":11.9,"sma_20":2997.75,"sma_60":3167.42,"sma_120":3067.75},{"date":"2025-10-24","open":2580,"high":2720,"low":2555,"close":2570,"volume":68258,"rsi_14":15.43,"sma_20":2968.25,"sma_60":3156.5,"sma_120":3063.92},{"date":"2025-10-27","open":2625,"high":2625,"low":2420,"close":2435,"volume":133388,"rsi_14":15.72,"sma_20":2928.5,"sma_60":3144.5,"sma_120":3058.83},{"date":"2025-10-28","open":2435,"high":2505,"low":2365,"close":2450,"volume":59808,"rsi_14":14.65,"sma_20":2873.5,"sma_60":3132.58,"sma_120":3054.12},{"date":"2025-10-29","open":2450,"high":2470,"low":2410,"close":2430,"volume":32197,"rsi_14":14.74,"sma_20":2818.5,"sma_60":3119.75,"sma_120":3049.62},{"date":"2025-10-30","open":2430,"high":2430,"low":2310,"close":2325,"volume":53453,"rsi_14":13.94,"sma_20":2765.25,"sma_60":3105.17,"sma_120":3044.71},{"date":"2025-10-31","open":2325,"high":2770,"low":2305,"close":2490,"volume":363709,"rsi_14":29.47,"sma_20":2720.0,"sma_60":3091.83,"sma_120":3041.71},{"date":"2025-11-03","open":2490,"high":2495,"low":2420,"close":2450,"volume":33342,"rsi_14":29.79,"sma_20":2686.0,"sma_60":3080.25,"sma_120":3038.71},{"date":"2025-11-04","open":2435,"high":2530,"low":2355,"close":2530,"volume":48588,"rsi_14":37.5,"sma_20":2663.5,"sma_60":3069.25,"sma_120":3036.08},{"date":"2025-11-05","open":2545,"high":2550,"low":2415,"close":2445,"volume":31283,"rsi_14":36.73,"sma_20":2635.5,"sma_60":3055.25,"sma_120":3032.96},{"date":"2025-11-06","open":2440,"high":2495,"low":2440,"close":2460,"volume":14987,"rsi_14":30.73,"sma_20":2609.5,"sma_60":3039.25,"sma_120":3030.04},{"date":"2025-11-07","open":2435,"high":2545,"low":2435,"close":2540,"volume":43570,"rsi_14":37.77,"sma_20":2590.5,"sma_60":3025.42,"sma_120":3027.33},{"date":"2025-11-10","open":2540,"high":2540,"low":2490,"close":2500,"volume":44302,"rsi_14":40.34,"sma_20":2571.5,"sma_60":3011.0,"sma_120":3023.75},{"date":"2025-11-11","open":2500,"high":2515,"low":2450,"close":2450,"volume":29728,"rsi_14":38.59,"sma_20":2552.5,"sma_60":2995.67,"sma_120":3019.67},{"date":"2025-11-12","open":2450,"high":2495,"low":2440,"close":2455,"volume":13210,"rsi_14":41.86,"sma_20":2536.75,"sma_60":2980.67,"sma_120":3016.38},{"date":"2025-11-13","open":2455,"high":2470,"low":2255,"close":2400,"volume":22732,"rsi_14":40.45,"sma_20":2521.5,"sma_60":2964.92,"sma_120":3013.17},{"date":"2025-11-14","open":2410,"high":2440,"low":2285,"close":2315,"volume":35141,"rsi_14":42.86,"sma_20":2497.0,"sma_60":2947.42,"sma_120":3009.58},{"date":"2025-11-17","open":2315,"high":2360,"low":2230,"close":2235,"volume":25015,"rsi_14":38.12,"sma_20":2470.25,"sma_60":2928.08,"sma_120":3004.88},{"date":"2025-11-18","open":2240,"high":2295,"low":2155,"close":2170,"volume":17370,"rsi_14":36.32,"sma_20":2445.25,"sma_60":2908.33,"sma_120":2999.12},{"date":"2025-11-19","open":2170,"high":2230,"low":2105,"close":2155,"volume":57734,"rsi_14":40.12,"sma_20":2420.0,"sma_60":2890.0,"sma_120":2994.0},{"date":"2025-11-20","open":2155,"high":2205,"low":2155,"close":2205,"volume":8923,"rsi_14":30.87,"sma_20":2400.5,"sma_60":2871.92,"sma_120":2989.38},{"date":"2025-11-21","open":2210,"high":2210,"low":2120,"close":2150,"volume":24168,"rsi_14":30.26,"sma_20":2379.5,"sma_60":2854.58,"sma_120":2984.67},{"date":"2025-11-24","open":2175,"high":2175,"low":1960,"close":1960,"volume":94696,"rsi_14":17.24,"sma_20":2355.75,"sma_60":2833.33,"sma_120":2978.38},{"date":"2025-11-25","open":1960,"high":2300,"low":1916,"close":2030,"volume":192711,"rsi_14":25.73,"sma_20":2334.75,"sma_60":2813.67,"sma_120":2972.62},{"date":"2025-11-26","open":2030,"high":2065,"low":2005,"close":2060,"volume":14873,"rsi_14":27.01,"sma_20":2316.25,"sma_60":2794.33,"sma_120":2966.25},{"date":"2025-11-27","open":2060,"high":2130,"low":2040,"close":2115,"volume":31411,"rsi_14":24.85,"sma_20":2305.75,"sma_60":2775.17,"sma_120":2960.08},{"date":"2025-11-28","open":2115,"high":2170,"low":2110,"close":2170,"volume":17204,"rsi_14":30.81,"sma_20":2289.75,"sma_60":2757.08,"sma_120":2954.25},{"date":"2025-12-01","open":2190,"high":2190,"low":2100,"close":2130,"volume":21886,"rsi_14":31.18,"sma_20":2273.75,"sma_60":2738.5,"sma_120":2948.08},{"date":"2025-12-02","open":2130,"high":2150,"low":2130,"close":2150,"volume":4547,"rsi_14":32.37,"sma_20":2254.75,"sma_60":2720.83,"sma_120":2942.38},{"date":"2025-12-03","open":2170,"high":2175,"low":2020,"close":2140,"volume":14690,"rsi_14":34.15,"sma_20":2239.5,"sma_60":2703.42,"sma_120":2936.88},{"date":"2025-12-04","open":2115,"high":2150,"low":2050,"close":2100,"volume":27302,"rsi_14":36.13,"sma_20":2221.5,"sma_60":2685.08,"sma_120":2931.21},{"date":"2025-12-05","open":2100,"high":2105,"low":2025,"close":2080,"volume":17442,"rsi_14":39.16,"sma_20":2198.5,"sma_60":2665.92,"sma_120":2925.21},{"date":"2025-12-08","open":2080,"high":2085,"low":2020,"close":2030,"volume":20931,"rsi_14":40.0,"sma_20":2175.0,"sma_60":2646.5,"sma_120":2918.92},{"date":"2025-12-09","open":2030,"high":2215,"low":2030,"close":2130,"volume":54411,"rsi_14":48.41,"sma_20":2159.0,"sma_60":2628.75,"sma_120":2913.04},{"date":"2025-12-10","open":2120,"high":2125,"low":2075,"close":2080,"volume":11229,"rsi_14":42.04,"sma_20":2140.25,"sma_60":2609.33,"sma_120":2905.62},{"date":"2025-12-11","open":2095,"high":2110,"low":2085,"close":2100,"volume":23488,"rsi_14":46.67,"sma_20":2125.25,"sma_60":2590.08,"sma_120":2898.75},{"date":"2025-12-12","open":2095,"high":2150,"low":2085,"close":2145,"volume":33810,"rsi_14":65.29,"sma_20":2116.75,"sma_60":2571.92,"sma_120":2892.67},{"date":"2025-12-15","open":2130,"high":2220,"low":2105,"close":2200,"volume":80604,"rsi_14":64.41,"sma_20":2115.0,"sma_60":2555.0,"sma_120":2887.04},{"date":"2025-12-16","open":2220,"high":2255,"low":2195,"close":2255,"volume":73369,"rsi_14":65.85,"sma_20":2119.25,"sma_60":2539.33,"sma_120":2882.42},{"date":"2025-12-17","open":2270,"high":2450,"low":2235,"close":2445,"volume":184634,"rsi_14":72.0,"sma_20":2133.75,"sma_60":2526.67,"sma_120":2878.96},{"date":"2025-12-18","open":2455,"high":2790,"low":2400,"close":2730,"volume":456640,"rsi_14":78.57,"sma_20":2160.0,"sma_60":2519.42,"sma_120":2875.92},{"date":"2025-12-19","open":2810,"high":2815,"low":2515,"close":2630,"volume":145161,"rsi_14":74.04,"sma_20":2184.0,"sma_60":2510.58,"sma_120":2872.29},{"date":"2025-12-22","open":2645,"high":2655,"low":2610,"close":2655,"volume":51973,"rsi_14":74.16,"sma_20":2218.75,"sma_60":2501.0,"sma_120":2866.58},{"date":"2025-12-23","open":2655,"high":2915,"low":2655,"close":2915,"volume":118243,"rsi_14":79.92,"sma_20":2263.0,"sma_60":2490.42,"sma_120":2862.58},{"date":"2025-12-24","open":2915,"high":3180,"low":2885,"close":2990,"volume":221075,"rsi_14":83.46,"sma_20":2309.5,"sma_60":2481.42,"sma_120":2858.75},{"date":"2025-12-26","open":3000,"high":3120,"low":2800,"close":2800,"volume":154660,"rsi_14":74.0,"sma_20":2343.75,"sma_60":2471.58,"sma_120":2854.33},{"date":"2025-12-29","open":2770,"high":2995,"low":2690,"close":2800,"volume":83979,"rsi_14":76.55,"sma_20":2375.25,"sma_60":2461.67,"sma_120":2849.92},{"date":"2025-12-30","open":2800,"high":2990,"low":2730,"close":2845,"volume":47003,"rsi_14":75.63,"sma_20":2411.0,"sma_60":2456.92,"sma_120":2846.54},{"date":"2026-01-02","open":2960,"high":2960,"low":2845,"close":2890,"volume":43557,"rsi_14":79.14,"sma_20":2448.0,"sma_60":2455.42,"sma_120":2844.42},{"date":"2026-01-05","open":2815,"high":3190,"low":2815,"close":3120,"volume":205408,"rsi_14":81.88,"sma_20":2497.0,"sma_60":2457.33,"sma_120":2844.0},{"date":"2026-01-06","open":3125,"high":3210,"low":3040,"close":3150,"volume":92729,"rsi_14":81.7,"sma_20":2549.5,"sma_60":2460.17,"sma_120":2843.58},{"date":"2026-01-07","open":3150,"high":3260,"low":3070,"close":3190,"volume":72604,"rsi_14":81.53,"sma_20":2605.0,"sma_60":2464.67,"sma_120":2843.5},{"date":"2026-01-08","open":3210,"high":3275,"low":3125,"close":3200,"volume":99005,"rsi_14":80.98,"sma_20":2663.5,"sma_60":2470.0,"sma_120":2843.92},{"date":"2026-01-09","open":3200,"high":3450,"low":3160,"close":3395,"volume":188205,"rsi_14":81.05,"sma_20":2726.75,"sma_60":2479.42,"sma_120":2847.25},{"date":"2026-01-12","open":3450,"high":3555,"low":3380,"close":3395,"volume":232370,"rsi_14":76.71,"sma_20":2792.5,"sma_60":2489.83,"sma_120":2850.58},{"date":"2026-01-13","open":3395,"high":3455,"low":3050,"close":3280,"volume":111174,"rsi_14":75.79,"sma_20":2851.5,"sma_60":2499.42,"sma_120":2852.88},{"date":"2026-01-14","open":3205,"high":3300,"low":3110,"close":3160,"volume":80031,"rsi_14":68.63,"sma_20":2902.25,"sma_60":2505.33,"sma_120":2853.96},{"date":"2026-01-15","open":3165,"high":3245,"low":3010,"close":3215,"volume":81328,"rsi_14":63.04,"sma_20":2953.0,"sma_60":2512.75,"sma_120":2855.54},{"date":"2026-01-16","open":3190,"high":3250,"low":3050,"close":3220,"volume":50492,"rsi_14":73.6,"sma_20":3040.0,"sma_60":2531.25,"sma_120":2855.0},{"date":"2026-01-19","open":3220,"high":3260,"low":3150,"close":3210,"volume":35169,"rsi_14":72.78,"sma_20":3064.0,"sma_60":2541.5,"sma_120":2854.58},{"date":"2026-01-20","open":3210,"high":3300,"low":3100,"close":3220,"volume":72016,"rsi_14":71.68,"sma_20":3093.5,"sma_60":2552.33,"sma_120":2854.46},{"date":"2026-01-21","open":3195,"high":3195,"low":3075,"close":3165,"volume":25319,"rsi_14":65.71,"sma_20":3119.0,"sma_60":2564.5,"sma_120":2853.96},{"date":"2026-01-22","open":3240,"high":3240,"low":3155,"close":3175,"volume":52791,"rsi_14":54.2,"sma_20":3132.0,"sma_60":2576.58,"sma_120":2854.12},{"date":"2026-01-23","open":3180,"high":3180,"low":3065,"close":3155,"volume":64208,"rsi_14":50.39,"sma_20":3140.25,"sma_60":2588.67,"sma_120":2854.04},{"date":"2026-01-26","open":3155,"high":3365,"low":3100,"close":3310,"volume":87013,"rsi_14":57.89,"sma_20":3165.75,"sma_60":2605.08,"sma_120":2854.96},{"date":"2026-01-27","open":3310,"high":3560,"low":3310,"close":3555,"volume":201942,"rsi_14":67.84,"sma_20":3203.5,"sma_60":2622.83,"sma_120":2857.92},{"date":"2026-01-28","open":3555,"high":3750,"low":3515,"close":3740,"volume":120365,"rsi_14":67.51,"sma_20":3248.25,"sma_60":2644.33,"sma_120":2861.67},{"date":"2026-01-29","open":3750,"high":3875,"low":3640,"close":3865,"volume":151478,"rsi_14":71.17,"sma_20":3297.0,"sma_60":2666.58,"sma_120":2867.67},{"date":"2026-01-30","open":3870,"high":4020,"low":3855,"close":3905,"volume":133268,"rsi_14":80.19,"sma_20":3336.25,"sma_60":2690.92,"sma_120":2873.62},{"date":"2026-02-02","open":3905,"high":3920,"low":3610,"close":3620,"volume":133665,"rsi_14":69.17,"sma_20":3359.75,"sma_60":2710.25,"sma_120":2876.42},{"date":"2026-02-03","open":3825,"high":3825,"low":3480,"close":3630,"volume":64375,"rsi_14":67.97,"sma_20":3381.75,"sma_60":2728.42,"sma_120":2878.17},{"date":"2026-02-04","open":3635,"high":3760,"low":3530,"close":3715,"volume":65210,"rsi_14":70.04,"sma_20":3407.5,"sma_60":2736.67,"sma_120":2881.04},{"date":"2026-02-05","open":3715,"high":4050,"low":3600,"close":3655,"volume":71735,"rsi_14":66.8,"sma_20":3420.5,"sma_60":2755.92,"sma_120":2883.46},{"date":"2026-02-06","open":3655,"high":3655,"low":3350,"close":3540,"volume":56189,"rsi_14":61.79,"sma_20":3427.75,"sma_60":2774.08,"sma_120":2884.88},{"date":"2026-02-09","open":3550,"high":3670,"low":3485,"close":3650,"volume":33131,"rsi_14":64.33,"sma_20":3446.25,"sma_60":2794.0,"sma_120":2887.33},{"date":"2026-02-10","open":3650,"high":3845,"low":3385,"close":3590,"volume":47198,"rsi_14":64.12,"sma_20":3467.75,"sma_60":2813.83,"sma_120":2889.38},{"date":"2026-02-11","open":3590,"high":3845,"low":3560,"close":3740,"volume":87420,"rsi_14":67.17,"sma_20":3494.0,"sma_60":2837.58,"sma_120":2892.5},{"date":"2026-02-12","open":3750,"high":3880,"low":3675,"close":3850,"volume":85028,"rsi_14":70.03,"sma_20":3525.5,"sma_60":2864.5,"sma_120":2896.29},{"date":"2026-02-13","open":3825,"high":3940,"low":3780,"close":3830,"volume":92027,"rsi_14":66.25,"sma_20":3556.0,"sma_60":2892.17,"sma_120":2900.25},{"date":"2026-02-19","open":3830,"high":3870,"low":3700,"close":3755,"volume":55478,"rsi_14":56.99,"sma_20":3583.25,"sma_60":2918.83,"sma_120":2904.42},{"date":"2026-02-20","open":3690,"high":3845,"low":3560,"close":3780,"volume":60364,"rsi_14":51.57,"sma_20":3611.25,"sma_60":2945.08,"sma_120":2908.5},{"date":"2026-02-23","open":3780,"high":3825,"low":3595,"close":3685,"volume":161705,"rsi_14":42.74,"sma_20":3637.25,"sma_60":2970.67,"sma_120":2912.62},{"date":"2026-02-24","open":3685,"high":3795,"low":3590,"close":3645,"volume":47734,"rsi_14":39.52,"sma_20":3660.75,"sma_60":2998.75,"sma_120":2916.04},{"date":"2026-02-25","open":3645,"high":3680,"low":3540,"close":3640,"volume":50983,"rsi_14":51.04,"sma_20":3685.0,"sma_60":3025.58,"sma_120":2919.62},{"date":"2026-02-26","open":3640,"high":3645,"low":3480,"close":3570,"volume":64837,"rsi_14":47.06,"sma_20":3707.25,"sma_60":3364.42,"sma_120":2824.08},{"date":"2026-02-27","open":3570,"high":3570,"low":3390,"close":3390,"volume":79288,"rsi_14":35.43,"sma_20":3689.75,"sma_60":3072.0,"sma_120":2923.58},{"date":"2026-03-03","open":3370,"high":3370,"low":3200,"close":3265,"volume":109753,"rsi_14":33.47,"sma_20":3666.0,"sma_60":3090.25,"sma_120":2923.67},{"date":"2026-03-04","open":3260,"high":3260,"low":2840,"close":2950,"volume":171118,"rsi_14":28.62,"sma_20":3620.25,"sma_60":3103.92,"sma_120":2921.21},{"date":"2026-03-05","open":2955,"high":3300,"low":2950,"close":3290,"volume":72496,"rsi_14":38.82,"sma_20":3589.5,"sma_60":3122.92,"sma_120":2921.88},{"date":"2026-03-06","open":3200,"high":3375,"low":3155,"close":3280,"volume":21386,"rsi_14":40.06,"sma_20":3572.5,"sma_60":3141.92,"sma_120":2922.67},{"date":"2026-03-09","open":3220,"high":3220,"low":2925,"close":3060,"volume":35810,"rsi_14":29.14,"sma_20":3544.0,"sma_60":3157.92,"sma_120":2921.5},{"date":"2026-03-10","open":3060,"high":3275,"low":3060,"close":3175,"volume":18325,"rsi_14":29.36,"sma_20":3517.0,"sma_60":3176.17,"sma_120":2921.04},{"date":"2026-03-11","open":3175,"high":3385,"low":3100,"close":3175,"volume":29083,"rsi_14":29.72,"sma_20":3493.0,"sma_60":3195.25,"sma_120":2920.88},{"date":"2026-03-12","open":3175,"high":3205,"low":3095,"close":3180,"volume":18085,"rsi_14":31.39,"sma_20":3475.0,"sma_60":3212.75,"sma_120":2920.75},{"date":"2026-03-13","open":3195,"high":3400,"low":3140,"close":3390,"volume":39650,"rsi_14":38.73,"sma_20":3462.0,"sma_60":3234.58,"sma_120":2921.96},{"date":"2026-03-16","open":3390,"high":3470,"low":3200,"close":3225,"volume":35491,"rsi_14":37.22,"sma_20":3443.75,"sma_60":3400.92,"sma_120":2917.71},{"date":"2026-03-17","open":3225,"high":3430,"low":3130,"close":3170,"volume":26731,"rsi_14":36.91,"sma_20":3415.25,"sma_60":3270.42,"sma_120":2921.17},{"date":"2026-03-18","open":3170,"high":3210,"low":3125,"close":3200,"volume":34767,"rsi_14":38.04,"sma_20":3382.75,"sma_60":3287.08,"sma_120":2921.04},{"date":"2026-03-19","open":3200,"high":3200,"low":3065,"close":3075,"volume":25955,"rsi_14":36.94,"sma_20":3345.0,"sma_60":3300.75,"sma_120":2920.04},{"date":"2026-03-20","open":3070,"high":3130,"low":3000,"close":3065,"volume":14135,"rsi_14":40.58,"sma_20":3310.5,"sma_60":3311.08,"sma_120":2918.88},{"date":"2026-03-23","open":3065,"high":3075,"low":2910,"close":2950,"volume":16378,"rsi_14":40.82,"sma_20":3269.0,"sma_60":3314.75,"sma_120":2917.08},{"date":"2026-03-24","open":2980,"high":3330,"low":2980,"close":3280,"volume":62990,"rsi_14":59.54,"sma_20":3248.75,"sma_60":3325.58,"sma_120":2918.08},{"date":"2026-03-25","open":3280,"high":3375,"low":3105,"close":3155,"volume":41329,"rsi_14":45.54,"sma_20":3224.25,"sma_60":3333.92,"sma_120":2917.46},{"date":"2026-03-26","open":3155,"high":3250,"low":3090,"close":3250,"volume":42906,"rsi_14":49.06,"sma_20":3204.75,"sma_60":3339.5,"sma_120":2914.96},{"date":"2026-03-27","open":3245,"high":3550,"low":3020,"close":3435,"volume":155438,"rsi_14":61.98,"sma_20":3198.0,"sma_60":3346.92,"sma_120":2914.17},{"date":"2026-03-30","open":3435,"high":3545,"low":3230,"close":3430,"volume":40314,"rsi_14":58.76,"sma_20":3200.0,"sma_60":3357.42,"sma_120":2914.5},{"date":"2026-03-31","open":3430,"high":3590,"low":3380,"close":3510,"volume":66073,"rsi_14":60.91,"sma_20":3212.25,"sma_60":3369.25,"sma_120":2915.46},{"date":"2026-04-01","open":3515,"high":3575,"low":3370,"close":3520,"volume":50774,"rsi_14":61.04,"sma_20":3240.75,"sma_60":3380.5,"sma_120":2918.71},{"date":"2026-04-02","open":3520,"high":3520,"low":3390,"close":3475,"volume":39533,"rsi_14":53.09,"sma_20":3250.0,"sma_60":3390.25,"sma_120":2922.83},{"date":"2026-04-03","open":3475,"high":3545,"low":3390,"close":3470,"volume":19449,"rsi_14":60.08,"sma_20":3259.5,"sma_60":3396.08,"sma_120":2926.71},{"date":"2026-04-06","open":3470,"high":3540,"low":3395,"close":3435,"volume":16564,"rsi_14":61.09,"sma_20":3278.25,"sma_60":3400.83,"sma_120":2930.5},{"date":"2026-04-07","open":3430,"high":3495,"low":3200,"close":3345,"volume":63434,"rsi_14":55.78,"sma_20":3286.75,"sma_60":3403.42,"sma_120":2934.04},{"date":"2026-04-08","open":3345,"high":3450,"low":3320,"close":3405,"volume":23187,"rsi_14":63.87,"sma_20":3298.25,"sma_60":3406.83,"sma_120":2938.42},{"date":"2026-04-09","open":3385,"high":3390,"low":3250,"close":3265,"volume":22559,"rsi_14":57.58,"sma_20":3302.5,"sma_60":3404.67,"sma_120":2942.04},{"date":"2026-04-10","open":3265,"high":3400,"low":3265,"close":3290,"volume":31709,"rsi_14":63.82,"sma_20":3297.5,"sma_60":3402.92,"sma_120":2946.38},{"date":"2026-04-13","open":3290,"high":3375,"low":3250,"close":3320,"volume":23241,"rsi_14":52.15,"sma_20":3302.25,"sma_60":3403.58,"sma_120":2951.5},{"date":"2026-04-14","open":3320,"high":3415,"low":3200,"close":3290,"volume":29762,"rsi_14":58.08,"sma_20":3308.25,"sma_60":3405.75,"sma_120":2955.54},{"date":"2026-04-15","open":3290,"high":3340,"low":3115,"close":3175,"volume":70038,"rsi_14":45.61,"sma_20":3307.0,"sma_60":3405.08,"sma_120":2958.92},{"date":"2026-04-16","open":3175,"high":3250,"low":3130,"close":3185,"volume":35964,"rsi_14":31.62,"sma_20":3312.5,"sma_60":3404.5,"sma_120":2963.21},{"date":"2026-04-17","open":3185,"high":3250,"low":3135,"close":3215,"volume":23915,"rsi_14":34.75,"sma_20":3320.0,"sma_60":3404.58,"sma_120":2967.83},{"date":"2026-04-20","open":3215,"high":3215,"low":3125,"close":3175,"volume":34258,"rsi_14":24.81,"sma_20":3331.25,"sma_60":3403.83,"sma_120":2972.67},{"date":"2026-04-21","open":3140,"high":3400,"low":3115,"close":3330,"volume":63536,"rsi_14":38.27,"sma_20":3333.75,"sma_60":3406.58,"sma_120":2979.0},{"date":"2026-04-22","open":3330,"high":3405,"low":3215,"close":3270,"volume":50147,"rsi_14":37.58,"sma_20":3339.5,"sma_60":3408.17,"sma_120":2985.96},{"date":"2026-04-23","open":3285,"high":3345,"low":3145,"close":3345,"volume":32319,"rsi_14":43.02,"sma_20":3344.25,"sma_60":3411.33,"sma_120":2993.42},{"date":"2026-04-24","open":3500,"high":3500,"low":3200,"close":3215,"volume":26469,"rsi_14":38.89,"sma_20":3333.25,"sma_60":3409.75,"sma_120":2999.96},{"date":"2026-04-27","open":3215,"high":3295,"low":3150,"close":3240,"volume":30304,"rsi_14":44.32,"sma_20":3323.75,"sma_60":3404.5,"sma_120":3007.58},{"date":"2026-04-28","open":3240,"high":3240,"low":3100,"close":3130,"volume":52127,"rsi_14":35.9,"sma_20":3304.75,"sma_60":3394.33,"sma_120":3012.92},{"date":"2026-04-29","open":3120,"high":3210,"low":3120,"close":3200,"volume":15157,"rsi_14":46.41,"sma_20":3288.75,"sma_60":3383.25,"sma_120":3230.83},{"date":"2026-04-30","open":3190,"high":3245,"low":3110,"close":3195,"volume":48816,"rsi_14":44.24,"sma_20":3242.75,"sma_60":3334.83,"sma_120":3295.17},{"date":"2026-05-04","open":3195,"high":3250,"low":3100,"close":3170,"volume":42318,"rsi_14":41.48,"sma_20":3259.75,"sma_60":3363.92,"sma_120":3030.75},{"date":"2026-05-06","open":3170,"high":3340,"low":3150,"close":3260,"volume":81265,"rsi_14":48.4,"sma_20":3251.0,"sma_60":3357.75,"sma_120":3037.42},{"date":"2026-05-07","open":3300,"high":3300,"low":3100,"close":3300,"volume":51134,"rsi_14":57.23,"sma_20":3248.75,"sma_60":3350.83,"sma_120":3043.75},{"date":"2026-05-08","open":3310,"high":3310,"low":3150,"close":3275,"volume":35791,"rsi_14":55.11,"sma_20":3242.25,"sma_60":3344.5,"sma_120":3050.21},{"date":"2026-05-11","open":3260,"high":3285,"low":3105,"close":3130,"volume":58423,"rsi_14":45.73,"sma_20":3235.5,"sma_60":3337.67,"sma_120":3055.88},{"date":"2026-05-12","open":3130,"high":3145,"low":2960,"close":2975,"volume":62415,"rsi_14":40.99,"sma_20":3219.75,"sma_60":3326.42,"sma_120":3060.21},{"date":"2026-05-13","open":2975,"high":3065,"low":2935,"close":2975,"volume":31200,"rsi_14":31.41,"sma_20":3202.5,"sma_60":3316.17,"sma_120":3065.0},{"date":"2026-05-14","open":2975,"high":3065,"low":2885,"close":3015,"volume":72549,"rsi_14":36.36,"sma_20":3188.75,"sma_60":3304.08,"sma_120":3070.83},{"date":"2026-05-15","open":3030,"high":3115,"low":2900,"close":2910,"volume":75240,"rsi_14":27.46,"sma_20":3175.5,"sma_60":3288.42,"sma_120":3076.46},{"date":"2026-05-18","open":2905,"high":2905,"low":2685,"close":2860,"volume":66759,"rsi_14":29.94,"sma_20":3159.25,"sma_60":3272.25,"sma_120":3082.21},{"date":"2026-05-19","open":2860,"high":2860,"low":2705,"close":2855,"volume":19492,"rsi_14":27.75,"sma_20":3141.25,"sma_60":3257.25,"sma_120":3088.04},{"date":"2026-05-20","open":2925,"high":2925,"low":2680,"close":2730,"volume":17530,"rsi_14":27.27,"sma_20":3119.0,"sma_60":3239.75,"sma_120":3092.42},{"date":"2026-05-21","open":2850,"high":2850,"low":2605,"close":2610,"volume":33082,"rsi_14":18.28,"sma_20":3083.0,"sma_60":3221.83,"sma_120":3096.25},{"date":"2026-05-22","open":2610,"high":2760,"low":2560,"close":2635,"volume":27168,"rsi_14":20.53,"sma_20":3051.25,"sma_60":3205.0,"sma_120":3101.88},{"date":"2026-05-26","open":2635,"high":2755,"low":2600,"close":2635,"volume":27285,"rsi_14":21.08,"sma_20":3015.75,"sma_60":3188.25,"sma_120":3106.92},{"date":"2026-05-27","open":2705,"high":2715,"low":2300,"close":2435,"volume":96005,"rsi_14":10.14,"sma_20":2976.75,"sma_60":3169.33,"sma_120":3110.04},{"date":"2026-05-28","open":2435,"high":2505,"low":2260,"close":2260,"volume":33746,"rsi_14":5.56,"sma_20":2927.75,"sma_60":3150.5,"sma_120":3111.25},{"date":"2026-05-29","open":2270,"high":2375,"low":2120,"close":2240,"volume":31559,"rsi_14":5.58,"sma_20":2883.25,"sma_60":3133.42,"sma_120":3111.83},{"date":"2026-06-01","open":2240,"high":2245,"low":2010,"close":2125,"volume":82208,"rsi_14":5.73,"sma_20":2829.5,"sma_60":3119.67,"sma_120":3111.79},{"date":"2026-06-02","open":2110,"high":2315,"low":1998,"close":2235,"volume":72465,"rsi_14":16.06,"sma_20":2781.5,"sma_60":3102.08,"sma_120":3112.5},{"date":"2026-06-04","open":2230,"high":2450,"low":2155,"close":2360,"volume":16938,"rsi_14":24.69,"sma_20":2741.0,"sma_60":3086.75,"sma_120":3114.33},{"date":"2026-06-05","open":2450,"high":2450,"low":2200,"close":2370,"volume":36321,"rsi_14":22.78,"sma_20":2696.5,"sma_60":3075.25,"sma_120":3116.58},{"date":"2026-06-08","open":2370,"high":2445,"low":2135,"close":2200,"volume":37767,"rsi_14":21.6,"sma_20":2641.5,"sma_60":3059.0,"sma_120":3117.58},{"date":"2026-06-09","open":2205,"high":2460,"low":2195,"close":2420,"volume":23364,"rsi_14":34.51,"sma_20":2598.75,"sma_60":3046.42,"sma_120":3120.83},{"date":"2026-06-10","open":2420,"high":2420,"low":2225,"close":2225,"volume":20279,"rsi_14":30.43,"sma_20":2553.5,"sma_60":3030.5,"sma_120":3121.62},{"date":"2026-06-11","open":2205,"high":2360,"low":2155,"close":2305,"volume":17354,"rsi_14":36.42,"sma_20":2520.0,"sma_60":3012.42,"sma_120":3123.5},{"date":"2026-06-12","open":2305,"high":2470,"low":2295,"close":2390,"volume":27404,"rsi_14":42.81,"sma_20":2490.75,"sma_60":2998.5,"sma_120":3125.92},{"date":"2026-06-15","open":2610,"high":2610,"low":2390,"close":2520,"volume":17487,"rsi_14":46.48,"sma_20":2466.0,"sma_60":2987.67,"sma_120":3129.04},{"date":"2026-06-16","open":2520,"high":2530,"low":2375,"close":2495,"volume":16918,"rsi_14":45.78,"sma_20":2445.25,"sma_60":2975.92,"sma_120":3131.5},{"date":"2026-06-17","open":2485,"high":2515,"low":2350,"close":2495,"volume":6991,"rsi_14":56.91,"sma_20":2380.5,"sma_60":2896.83,"sma_120":3121.88},{"date":"2026-06-18","open":2495,"high":2630,"low":2290,"close":2405,"volume":20953,"rsi_14":55.27,"sma_20":2404.5,"sma_60":2955.25,"sma_120":3133.17},{"date":"2026-06-19","open":2405,"high":2550,"low":2180,"close":2295,"volume":33857,"rsi_14":51.88,"sma_20":2382.75,"sma_60":2944.33,"sma_120":3129.54},{"date":"2026-06-22","open":2295,"high":2485,"low":2150,"close":2285,"volume":26445,"rsi_14":55.88,"sma_20":2366.5,"sma_60":2927.75,"sma_120":3126.67},{"date":"2026-06-23","open":2170,"high":2275,"low":2045,"close":2140,"volume":28849,"rsi_14":46.59,"sma_20":2341.75,"sma_60":2910.83,"sma_120":3122.38},{"date":"2026-06-24","open":1926,"high":2340,"low":1916,"close":2335,"volume":28235,"rsi_14":49.15,"sma_20":2326.75,"sma_60":2895.58,"sma_120":3117.54},{"date":"2026-06-25","open":2350,"high":2350,"low":2105,"close":2110,"volume":15366,"rsi_14":42.26,"sma_20":2310.5,"sma_60":2873.5,"sma_120":3110.21},{"date":"2026-06-26","open":2315,"high":2315,"low":1992,"close":2105,"volume":34238,"rsi_14":46.86,"sma_20":2302.75,"sma_60":2851.42,"sma_120":3104.42},{"date":"2026-06-29","open":2120,"high":2220,"low":2065,"close":2190,"volume":10919,"rsi_14":41.67,"sma_20":2300.25,"sma_60":2829.42,"sma_120":3099.33},{"date":"2026-06-30","open":2190,"high":2565,"low":2100,"close":2270,"volume":30615,"rsi_14":51.78,"sma_20":2307.5,"sma_60":2808.58,"sma_120":3094.54},{"date":"2026-07-01","open":2390,"high":2545,"low":2195,"close":2405,"volume":14806,"rsi_14":53.79,"sma_20":2316.0,"sma_60":2790.75,"sma_120":3090.5},{"date":"2026-07-02","open":2410,"high":2440,"low":2250,"close":2255,"volume":18438,"rsi_14":45.13,"sma_20":2310.75,"sma_60":2770.5,"sma_120":3083.29},{"date":"2026-07-03","open":2390,"high":2395,"low":2200,"close":2335,"volume":8775,"rsi_14":43.07,"sma_20":2309.0,"sma_60":2752.17,"sma_120":3076.5},{"date":"2026-07-06","open":2335,"high":2615,"low":2335,"close":2515,"volume":32661,"rsi_14":50.67,"sma_20":2324.75,"sma_60":2738.33,"sma_120":3070.88},{"date":"2026-07-07","open":2390,"high":2615,"low":2390,"close":2430,"volume":11537,"rsi_14":47.94,"sma_20":2325.25,"sma_60":2722.08,"sma_120":3064.46},{"date":"2026-07-08","open":2430,"high":2530,"low":2280,"close":2400,"volume":7909,"rsi_14":49.83,"sma_20":2334.0,"sma_60":2707.67,"sma_120":3056.17},{"date":"2026-07-09","open":2395,"high":2395,"low":2165,"close":2365,"volume":18605,"rsi_14":52.43,"sma_20":2337.0,"sma_60":2692.25,"sma_120":3047.58},{"date":"2026-07-10","open":2380,"high":2485,"low":2185,"close":2475,"volume":41627,"rsi_14":56.17,"sma_20":2341.25,"sma_60":2678.17,"sma_120":3040.88},{"date":"2026-07-13","open":2470,"high":2470,"low":2100,"close":2160,"volume":38777,"rsi_14":50.58,"sma_20":2323.25,"sma_60":2659.33,"sma_120":3032.54},{"date":"2026-07-14","open":2000,"high":2200,"low":1952,"close":2120,"volume":51903,"rsi_14":43.09,"sma_20":2304.5,"sma_60":2641.75,"sma_120":3023.42},{"date":"2026-07-15","open":2295,"high":2295,"low":1990,"close":1991,"volume":31956,"rsi_14":45.92,"sma_20":2279.3,"sma_60":2621.85,"sma_120":3013.18},{"date":"2026-07-16","open":1878,"high":1950,"low":1530,"close":1900,"volume":169892,"rsi_14":43.37,"sma_20":2254.05,"sma_60":2599.93,"sma_120":3002.26},{"date":"2026-07-20","open":1900,"high":2045,"low":1775,"close":1948,"volume":39813,"rsi_14":41.98,"sma_20":2236.7,"sma_60":2579.48,"sma_120":2991.66},{"date":"2026-07-21","open":1955,"high":1975,"low":1800,"close":1949,"volume":12736,"rsi_14":38.77,"sma_20":2219.9,"sma_60":2556.47,"sma_120":2981.53},{"date":"2026-07-22","open":1935,"high":1981,"low":1895,"close":1955,"volume":14052,"rsi_14":32.69,"sma_20":2210.65,"sma_60":2534.55,"sma_120":2971.36},{"date":"2026-07-23","open":1994,"high":2330,"low":1993,"close":2220,"volume":53954,"rsi_14":48.76,"sma_20":2204.9,"sma_60":2515.8,"sma_120":2963.57},{"date":"2026-07-24","open":2290,"high":2290,"low":2115,"close":2200,"volume":8950,"rsi_14":45.02,"sma_20":2209.4,"sma_60":2498.88,"sma_120":2954.32},{"date":"2026-07-27","open":2200,"high":2305,"low":2020,"close":2130,"volume":20524,"rsi_14":34.54,"sma_20":2210.65,"sma_60":2480.38,"sma_120":2942.44},{"date":"2026-07-28","open":2130,"high":2135,"low":1931,"close":2010,"volume":16590,"rsi_14":33.59,"sma_20":2201.65,"sma_60":2461.72,"sma_120":2928.03},{"date":"2026-07-29","open":2025,"high":2025,"low":1770,"close":1801,"volume":17934,"rsi_14":29.47,"sma_20":2178.2,"sma_60":2438.4,"sma_120":2910.82},{"date":"2026-07-30","open":1801,"high":1865,"low":1770,"close":1841,"volume":8096,"rsi_14":32.1,"sma_20":2150.0,"sma_60":2415.83,"sma_120":2893.62},{"date":"2026-07-31","open":1826,"high":2155,"low":1800,"close":1850,"volume":32732,"rsi_14":27.07,"sma_20":2129.75,"sma_60":2393.83,"sma_120":2878.88},{"date":"2026-08-03","open":1850,"high":1995,"low":1850,"close":1958,"volume":5130,"rsi_14":41.26,"sma_20":2110.9,"sma_60":2372.13,"sma_120":2864.94},{"date":"2026-08-04","open":1863,"high":2085,"low":1863,"close":2010,"volume":12205,"rsi_14":45.29,"sma_20":2085.65,"sma_60":2350.63,"sma_120":2850.73},{"date":"2026-08-05","open":1997,"high":2080,"low":1960,"close":2000,"volume":10541,"rsi_14":50.43,"sma_20":2064.15,"sma_60":2329.38,"sma_120":2836.94},{"date":"2026-08-06","open":1981,"high":2175,"low":1942,"close":1942,"volume":6690,"rsi_14":52.07,"sma_20":2041.25,"sma_60":2309.58,"sma_120":2823.62},{"date":"2026-08-07","open":1950,"high":1989,"low":1900,"close":1967,"volume":12416,"rsi_14":50.96,"sma_20":2021.35,"sma_60":2292.78,"sma_120":2809.6},{"date":"2026-08-10","open":1967,"high":2100,"low":1967,"close":2025,"volume":5463,"rsi_14":53.62,"sma_20":1998.85,"sma_60":2276.95,"sma_120":2796.56},{"date":"2026-08-11","open":2070,"high":2100,"low":2025,"close":2075,"volume":21679,"rsi_14":55.48,"sma_20":1994.6,"sma_60":2261.28,"sma_120":2782.68},{"date":"2026-08-12","open":2150,"high":2150,"low":1997,"close":2060,"volume":5014,"rsi_14":40.52,"sma_20":1991.6,"sma_60":2247.12,"sma_120":2767.77},{"date":"2026-08-13","open":2000,"high":2100,"low":1998,"close":2030,"volume":8399,"rsi_14":40.05,"sma_20":1993.55,"sma_60":2233.28,"sma_120":2752.77},{"date":"2026-08-14","open":2095,"high":2095,"low":1970,"close":2015,"volume":5657,"rsi_14":42.8,"sma_20":1999.3,"sma_60":2219.28,"sma_120":2738.27},{"date":"2026-08-18","open":2020,"high":2200,"low":1990,"close":2115,"volume":51052,"rsi_14":56.74,"sma_20":2007.65,"sma_60":2209.03,"sma_120":2724.39},{"date":"2026-08-19","open":2190,"high":2190,"low":2050,"close":2100,"volume":4353,"rsi_14":75.56,"sma_20":2015.2,"sma_60":2200.53,"sma_120":2711.18},{"date":"2026-08-20","open":2090,"high":2170,"low":2050,"close":2050,"volume":18003,"rsi_14":67.56,"sma_20":2019.95,"sma_60":2190.78,"sma_120":2697.89},{"date":"2026-08-21","open":2050,"high":2050,"low":1950,"close":1961,"volume":8566,"rsi_14":58.22,"sma_20":2007.0,"sma_60":2179.55,"sma_120":2683.9},{"date":"2026-08-24","open":1961,"high":1999,"low":1721,"close":1868,"volume":94021,"rsi_14":43.18,"sma_20":1990.4,"sma_60":2170.1,"sma_120":2669.72},{"date":"2026-08-25","open":1862,"high":2000,"low":1701,"close":1939,"volume":9975,"rsi_14":44.77,"sma_20":1980.85,"sma_60":2164.75,"sma_120":2657.62},{"date":"2026-08-26","open":1938,"high":2010,"low":1891,"close":1988,"volume":5874,"rsi_14":49.16,"sma_20":1979.75,"sma_60":2160.55,"sma_120":2646.98},{"date":"2026-08-27","open":1988,"high":2085,"low":1980,"close":2000,"volume":2141,"rsi_14":54.32,"sma_20":1989.7,"sma_60":2158.47,"sma_120":2639.07},{"date":"2026-08-28","open":2100,"high":2100,"low":1970,"close":1992,"volume":2285,"rsi_14":51.91,"sma_20":1997.25,"sma_60":2154.42,"sma_120":2628.25},{"date":"2026-08-31","open":2025,"high":2095,"low":1873,"close":1951,"volume":9004,"rsi_14":44.2,"sma_20":2002.3,"sma_60":2147.6,"sma_120":2617.18},{"date":"2026-09-01","open":1939,"high":1954,"low":1766,"close":1846,"volume":61445,"rsi_14":33.48,"sma_20":1996.7,"sma_60":2138.87,"sma_120":2607.06},{"date":"2026-09-02","open":1800,"high":1891,"low":1800,"close":1846,"volume":8499,"rsi_14":34.22,"sma_20":1988.5,"sma_60":2132.97,"sma_120":2595.98},{"date":"2026-09-03","open":1836,"high":2000,"low":1835,"close":1860,"volume":8757,"rsi_14":37.16,"sma_20":1981.5,"sma_60":2123.63,"sma_120":2585.03},{"date":"2026-09-04","open":1862,"high":1862,"low":1829,"close":1831,"volume":5567,"rsi_14":36.39,"sma_20":1975.95,"sma_60":2117.07,"sma_120":2573.78},{"date":"2026-09-07","open":1831,"high":2120,"low":1780,"close":1950,"volume":32561,"rsi_14":38.13,"sma_20":1975.1,"sma_60":2111.15,"sma_120":2561.78},{"date":"2026-09-08","open":2030,"high":2200,"low":1905,"close":2100,"volume":32742,"rsi_14":50.0,"sma_20":1978.85,"sma_60":2106.32,"sma_120":2552.41},{"date":"2026-09-09","open":2095,"high":2100,"low":1965,"close":1965,"volume":3605,"rsi_14":45.36,"sma_20":1973.35,"sma_60":2097.07,"sma_120":2542.37},{"date":"2026-09-10","open":1984,"high":1985,"low":1858,"close":1953,"volume":5089,"rsi_14":49.52,"sma_20":1968.0,"sma_60":2088.03,"sma_120":2531.97},{"date":"2026-09-11","open":1933,"high":1997,"low":1930,"close":1975,"volume":3569,"rsi_14":56.98,"sma_20":1965.25,"sma_60":2079.37,"sma_120":2522.81},{"date":"2026-09-14","open":1942,"high":2000,"low":1822,"close":1900,"volume":8187,"rsi_14":47.47,"sma_20":1959.5,"sma_60":2070.95,"sma_120":2513.1},{"date":"2026-09-15","open":1900,"high":1950,"low":1870,"close":1930,"volume":3737,"rsi_14":46.14,"sma_20":1950.25,"sma_60":2064.87,"sma_120":2504.6},{"date":"2026-09-16","open":1912,"high":1930,"low":1808,"close":1890,"volume":6166,"rsi_14":42.95,"sma_20":1939.75,"sma_60":2058.28,"sma_120":2493.02},{"date":"2026-09-17","open":1868,"high":1876,"low":1800,"close":1848,"volume":14433,"rsi_14":41.15,"sma_20":1929.65,"sma_60":2053.42,"sma_120":2482.12},{"date":"2026-09-18","open":1808,"high":2000,"low":1769,"close":1797,"volume":9387,"rsi_14":40.66,"sma_20":1921.45,"sma_60":2044.45,"sma_120":2470.02},{"date":"2026-09-21","open":1810,"high":1848,"low":1797,"close":1828,"volume":6372,"rsi_14":48.8,"sma_20":1919.45,"sma_60":2039.75,"sma_120":2456.62},{"date":"2026-09-22","open":1811,"high":1900,"low":1790,"close":1859,"volume":14045,"rsi_14":50.83,"sma_20":1915.45,"sma_60":2035.65,"sma_120":2443.53},{"date":"2026-09-23","open":1860,"high":2315,"low":1763,"close":1847,"volume":13708,"rsi_14":49.17,"sma_20":1908.4,"sma_60":2029.93,"sma_120":2429.68},{"date":"2026-09-28","open":1790,"high":1900,"low":1673,"close":1880,"volume":35036,"rsi_14":53.13,"sma_20":1902.4,"sma_60":2023.43,"sma_120":2416.01},{"date":"2026-09-29","open":2270,"high":2270,"low":1800,"close":1855,"volume":37187,"rsi_14":43.11,"sma_20":1895.55,"sma_60":2014.27,"sma_120":2402.51},{"date":"2026-09-30","open":1880,"high":2125,"low":1751,"close":1900,"volume":16182,"rsi_14":32.88,"sma_20":1893.0,"sma_60":2008.35,"sma_120":2389.43},{"date":"2026-10-01","open":1851,"high":2085,"low":1851,"close":1977,"volume":24444,"rsi_14":51.14,"sma_20":1899.55,"sma_60":2002.38,"sma_120":2377.28},{"date":"2026-10-02","open":2015,"high":2015,"low":1871,"close":1970,"volume":28360,"rsi_14":51.63,"sma_20":1905.75,"sma_60":1993.3,"sma_120":2365.82},{"date":"2026-10-06","open":1957,"high":2120,"low":1868,"close":1915,"volume":15806,"rsi_14":44.58,"sma_20":1908.5,"sma_60":1984.72,"sma_120":2353.4},{"date":"2026-10-07","open":1967,"high":1969,"low":1800,"close":1812,"volume":24432,"rsi_14":42.44,"sma_20":1907.55,"sma_60":1974.92,"sma_120":2341.29},{"date":"2026-10-08","open":1811,"high":2005,"low":1756,"close":1890,"volume":6739,"rsi_14":46.83,"sma_20":1904.55,"sma_60":1967.0,"sma_120":2329.62},{"date":"2026-10-12","open":1881,"high":2195,"low":1757,"close":1810,"volume":8466,"rsi_14":44.03,"sma_20":1890.05,"sma_60":1955.92,"sma_120":2317.04},{"date":"2026-10-13","open":1833,"high":1911,"low":1632,"close":1893,"volume":44794,"rsi_14":53.16,"sma_20":1886.45,"sma_60":1951.47,"sma_120":2305.4},{"date":"2026-10-14","open":1796,"high":1910,"low":1796,"close":1905,"volume":22891,"rsi_14":58.04,"sma_20":1884.05,"sma_60":1947.88,"sma_120":2294.82},{"date":"2026-10-15","open":1905,"high":1905,"low":1654,"close":1741,"volume":21616,"rsi_14":44.6,"sma_20":1872.35,"sma_60":1943.72,"sma_120":2282.78},{"date":"2026-10-16","open":1747,"high":2265,"low":1700,"close":1790,"volume":11864,"rsi_14":45.81,"sma_20":1866.85,"sma_60":1941.88,"sma_120":2270.91},{"date":"2026-10-19","open":1880,"high":1920,"low":1751,"close":1913,"volume":8559,"rsi_14":53.53,"sma_20":1866.0,"sma_60":1941.3,"sma_120":2260.39},{"date":"2026-10-20","open":1871,"high":1965,"low":1790,"close":1890,"volume":11146,"rsi_14":50.54,"sma_20":1866.0,"sma_60":1940.32,"sma_120":2248.39},{"date":"2026-10-21","open":1791,"high":1898,"low":1791,"close":1827,"volume":4936,"rsi_14":48.54,"sma_20":1864.95,"sma_60":1938.18,"sma_120":2236.37},{"date":"2026-10-22","open":1830,"high":1921,"low":1690,"close":1783,"volume":37276,"rsi_14":43.91,"sma_20":1864.25,"sma_60":1930.9,"sma_120":2223.35},{"date":"2026-10-23","open":1796,"high":1947,"low":1770,"close":1947,"volume":3742}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-563.19,"pbr":1.11,"per":null,"roa":1.63,"roe":4.17,"grade":"C","comment":"펀더멘탈 데이터 부족","revenue":7671324998.0,"analysis":"ROE 4.2%입니다. 시가총액 224.89억. 매출 76.71억, 영업이익 -37.36억.","eps_basis":"TTM","debt_ratio":1.55525084802084,"market_cap":24311745084,"net_income":-8923504498.0,"total_debt":34184299355.0,"ttm_window":"2025Q2~2026Q1","gross_margin":19.79,"total_assets":56164225872.0,"total_equity":21979926517.0,"profit_margin":-116.32,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":-3736362679.0,"operating_margin":-48.71,"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":["부채비율(부채총계/자본총계) 1.6배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":1947.0,"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":"2018-09-13","close":28600.0},{"date":"2018-09-14","close":37150.0},{"date":"2018-09-17","close":33800.0},{"date":"2018-09-18","close":31700.0},{"date":"2018-09-19","close":31650.0},{"date":"2018-09-20","close":29500.0},{"date":"2018-09-21","close":29400.0},{"date":"2018-09-27","close":28450.0},{"date":"2018-09-28","close":28450.0},{"date":"2018-10-01","close":26500.0},{"date":"2018-10-02","close":24500.0},{"date":"2018-10-04","close":23700.0},{"date":"2018-10-05","close":23650.0},{"date":"2018-10-08","close":25450.0},{"date":"2018-10-10","close":26300.0},{"date":"2018-10-11","close":23900.0},{"date":"2018-10-12","close":25600.0},{"date":"2018-10-15","close":25800.0},{"date":"2018-10-16","close":25200.0},{"date":"2018-10-17","close":24150.0},{"date":"2018-10-18","close":23450.0},{"date":"2018-10-19","close":22950.0},{"date":"2018-10-22","close":24000.0},{"date":"2018-10-23","close":22850.0},{"date":"2018-10-24","close":21450.0},{"date":"2018-10-25","close":19900.0},{"date":"2018-10-26","close":18400.0},{"date":"2018-10-29","close":15650.0},{"date":"2018-10-30","close":16550.0},{"date":"2018-10-31","close":17250.0},{"date":"2018-11-01","close":17200.0},{"date":"2018-11-02","close":17900.0},{"date":"2018-11-05","close":17450.0},{"date":"2018-11-06","close":18250.0},{"date":"2018-11-07","close":17450.0},{"date":"2018-11-08","close":17700.0},{"date":"2018-11-09","close":21100.0},{"date":"2018-11-12","close":21050.0},{"date":"2018-11-13","close":20200.0},{"date":"2018-11-14","close":21250.0},{"date":"2018-11-15","close":20800.0},{"date":"2018-11-16","close":20200.0},{"date":"2018-11-19","close":20150.0},{"date":"2018-11-20","close":19450.0},{"date":"2018-11-21","close":18350.0},{"date":"2018-11-22","close":17800.0},{"date":"2018-11-23","close":16700.0},{"date":"2018-11-26","close":16850.0},{"date":"2018-11-27","close":17100.0},{"date":"2018-11-28","close":17050.0},{"date":"2018-11-29","close":16700.0},{"date":"2018-11-30","close":16850.0},{"date":"2018-12-03","close":17150.0},{"date":"2018-12-04","close":17150.0},{"date":"2018-12-05","close":16950.0},{"date":"2018-12-06","close":16200.0},{"date":"2018-12-07","close":16300.0},{"date":"2018-12-10","close":15350.0},{"date":"2018-12-11","close":14300.0},{"date":"2018-12-12","close":15200.0},{"date":"2018-12-13","close":15250.0},{"date":"2018-12-14","close":15300.0},{"date":"2018-12-17","close":14650.0},{"date":"2018-12-18","close":14200.0},{"date":"2018-12-19","close":15650.0},{"date":"2018-12-20","close":14800.0},{"date":"2018-12-21","close":16800.0},{"date":"2018-12-24","close":16800.0},{"date":"2018-12-26","close":17400.0},{"date":"2018-12-27","close":17950.0},{"date":"2018-12-28","close":17600.0},{"date":"2019-01-02","close":17250.0},{"date":"2019-01-03","close":17000.0},{"date":"2019-01-04","close":17100.0},{"date":"2019-01-07","close":17450.0},{"date":"2019-01-08","close":16550.0},{"date":"2019-01-09","close":17050.0},{"date":"2019-01-10","close":17350.0},{"date":"2019-01-11","close":17650.0},{"date":"2019-01-14","close":18000.0},{"date":"2019-01-15","close":18150.0},{"date":"2019-01-16","close":17800.0},{"date":"2019-01-17","close":17300.0},{"date":"2019-01-18","close":17550.0},{"date":"2019-01-21","close":17750.0},{"date":"2019-01-22","close":18050.0},{"date":"2019-01-23","close":19150.0},{"date":"2019-01-24","close":19200.0},{"date":"2019-01-25","close":19550.0},{"date":"2019-01-28","close":19450.0},{"date":"2019-01-29","close":19650.0},{"date":"2019-01-30","close":19500.0},{"date":"2019-01-31","close":19000.0},{"date":"2019-02-01","close":19200.0},{"date":"2019-02-07","close":20650.0},{"date":"2019-02-08","close":20900.0},{"date":"2019-02-11","close":20500.0},{"date":"2019-02-12","close":20350.0},{"date":"2019-02-13","close":20600.0},{"date":"2019-02-14","close":20900.0},{"date":"2019-02-15","close":21000.0},{"date":"2019-02-18","close":21000.0},{"date":"2019-02-19","close":20400.0},{"date":"2019-02-20","close":20200.0},{"date":"2019-02-21","close":19200.0},{"date":"2019-02-22","close":18550.0},{"date":"2019-02-25","close":19400.0},{"date":"2019-02-26","close":19200.0},{"date":"2019-02-27","close":18900.0},{"date":"2019-02-28","close":18350.0},{"date":"2019-03-04","close":19050.0},{"date":"2019-03-05","close":18500.0},{"date":"2019-03-06","close":18600.0},{"date":"2019-03-07","close":18700.0},{"date":"2019-03-08","close":18450.0},{"date":"2019-03-11","close":17500.0},{"date":"2019-03-12","close":17900.0},{"date":"2019-03-13","close":17850.0},{"date":"2019-03-14","close":18450.0},{"date":"2019-03-15","close":18450.0},{"date":"2019-03-18","close":18600.0},{"date":"2019-03-19","close":19200.0},{"date":"2019-03-20","close":19500.0},{"date":"2019-03-21","close":19300.0},{"date":"2019-03-22","close":19300.0},{"date":"2019-03-25","close":18250.0},{"date":"2019-03-26","close":18800.0},{"date":"2019-03-27","close":18900.0},{"date":"2019-03-28","close":19300.0},{"date":"2019-03-29","close":18800.0},{"date":"2019-04-01","close":18650.0},{"date":"2019-04-02","close":18900.0},{"date":"2019-04-03","close":19250.0},{"date":"2019-04-04","close":19050.0},{"date":"2019-04-05","close":19150.0},{"date":"2019-04-08","close":19100.0},{"date":"2019-04-09","close":19300.0},{"date":"2019-04-10","close":19150.0},{"date":"2019-04-11","close":19450.0},{"date":"2019-04-12","close":20450.0},{"date":"2019-04-15","close":20250.0},{"date":"2019-04-16","close":19700.0},{"date":"2019-04-17","close":19700.0},{"date":"2019-04-18","close":19050.0},{"date":"2019-04-19","close":18900.0},{"date":"2019-04-22","close":18900.0},{"date":"2019-04-23","close":19100.0},{"date":"2019-04-24","close":18600.0},{"date":"2019-04-25","close":18600.0},{"date":"2019-04-26","close":17950.0},{"date":"2019-04-29","close":17500.0},{"date":"2019-04-30","close":17500.0},{"date":"2019-05-02","close":17900.0},{"date":"2019-05-03","close":18100.0},{"date":"2019-05-07","close":17550.0},{"date":"2019-05-08","close":17150.0},{"date":"2019-05-09","close":16050.0},{"date":"2019-05-10","close":15550.0},{"date":"2019-05-13","close":15100.0},{"date":"2019-05-14","close":15000.0},{"date":"2019-05-15","close":15500.0},{"date":"2019-05-16","close":14650.0},{"date":"2019-05-17","close":14400.0},{"date":"2019-05-20","close":14100.0},{"date":"2019-05-21","close":13850.0},{"date":"2019-05-22","close":14150.0},{"date":"2019-05-23","close":13550.0},{"date":"2019-05-24","close":13300.0},{"date":"2019-05-27","close":12950.0},{"date":"2019-05-28","close":13700.0},{"date":"2019-05-29","close":13200.0},{"date":"2019-05-30","close":13650.0},{"date":"2019-05-31","close":13700.0},{"date":"2019-06-03","close":14000.0},{"date":"2019-06-04","close":14200.0},{"date":"2019-06-05","close":14150.0},{"date":"2019-06-07","close":14550.0},{"date":"2019-06-10","close":14450.0},{"date":"2019-06-11","close":14250.0},{"date":"2019-06-12","close":14000.0},{"date":"2019-06-13","close":14600.0},{"date":"2019-06-14","close":14600.0},{"date":"2019-06-17","close":14750.0},{"date":"2019-06-18","close":14350.0},{"date":"2019-06-19","close":14400.0},{"date":"2019-06-20","close":14250.0},{"date":"2019-06-21","close":13900.0},{"date":"2019-06-24","close":13350.0},{"date":"2019-06-25","close":14250.0},{"date":"2019-06-26","close":13850.0},{"date":"2019-06-27","close":13550.0},{"date":"2019-06-28","close":13500.0},{"date":"2019-07-01","close":13550.0},{"date":"2019-07-02","close":13350.0},{"date":"2019-07-03","close":13300.0},{"date":"2019-07-04","close":14700.0},{"date":"2019-07-05","close":14100.0},{"date":"2019-07-08","close":13400.0},{"date":"2019-07-09","close":13750.0},{"date":"2019-07-10","close":14200.0},{"date":"2019-07-11","close":13850.0},{"date":"2019-07-12","close":15000.0},{"date":"2019-07-15","close":15500.0},{"date":"2019-07-16","close":15100.0},{"date":"2019-07-17","close":14800.0},{"date":"2019-07-18","close":15150.0},{"date":"2019-07-19","close":15150.0},{"date":"2019-07-22","close":14800.0},{"date":"2019-07-23","close":14500.0},{"date":"2019-07-24","close":13550.0},{"date":"2019-07-25","close":13650.0},{"date":"2019-07-26","close":17700.0},{"date":"2019-07-29","close":17350.0},{"date":"2019-07-30","close":17950.0},{"date":"2019-07-31","close":16200.0},{"date":"2019-08-01","close":15850.0},{"date":"2019-08-02","close":16750.0},{"date":"2019-08-05","close":16050.0},{"date":"2019-08-06","close":14250.0},{"date":"2019-08-07","close":15250.0},{"date":"2019-08-08","close":15050.0},{"date":"2019-08-09","close":14900.0},{"date":"2019-08-12","close":15050.0},{"date":"2019-08-13","close":15250.0},{"date":"2019-08-14","close":15200.0},{"date":"2019-08-16","close":14800.0},{"date":"2019-08-19","close":14750.0},{"date":"2019-08-20","close":15200.0},{"date":"2019-08-21","close":16000.0},{"date":"2019-08-22","close":16500.0},{"date":"2019-08-23","close":16450.0},{"date":"2019-08-26","close":15450.0},{"date":"2019-08-27","close":16900.0},{"date":"2019-08-28","close":16700.0},{"date":"2019-08-29","close":16100.0},{"date":"2019-08-30","close":15950.0},{"date":"2019-09-02","close":16100.0},{"date":"2019-09-03","close":16100.0},{"date":"2019-09-04","close":16350.0},{"date":"2019-09-05","close":16550.0},{"date":"2019-09-06","close":16200.0},{"date":"2019-09-09","close":15650.0},{"date":"2019-09-10","close":15500.0},{"date":"2019-09-11","close":15350.0},{"date":"2019-09-16","close":15350.0},{"date":"2019-09-17","close":15600.0},{"date":"2019-09-18","close":15350.0},{"date":"2019-09-19","close":15350.0},{"date":"2019-09-20","close":15200.0},{"date":"2019-09-23","close":15200.0},{"date":"2019-09-24","close":15550.0},{"date":"2019-09-25","close":14700.0},{"date":"2019-09-26","close":14300.0},{"date":"2019-09-27","close":14000.0},{"date":"2019-09-30","close":13550.0},{"date":"2019-10-01","close":13550.0},{"date":"2019-10-02","close":13300.0},{"date":"2019-10-04","close":13250.0},{"date":"2019-10-07","close":13400.0},{"date":"2019-10-08","close":13700.0},{"date":"2019-10-10","close":13800.0},{"date":"2019-10-11","close":13650.0},{"date":"2019-10-14","close":13450.0},{"date":"2019-10-15","close":13700.0},{"date":"2019-10-16","close":13750.0},{"date":"2019-10-17","close":14650.0},{"date":"2019-10-18","close":14600.0},{"date":"2019-10-21","close":14300.0},{"date":"2019-10-22","close":14050.0},{"date":"2019-10-23","close":13750.0},{"date":"2019-10-24","close":14150.0},{"date":"2019-10-25","close":14050.0},{"date":"2019-10-28","close":14400.0},{"date":"2019-10-29","close":14350.0},{"date":"2019-10-30","close":14250.0},{"date":"2019-10-31","close":14150.0},{"date":"2019-11-01","close":14050.0},{"date":"2019-11-04","close":14200.0},{"date":"2019-11-05","close":14100.0},{"date":"2019-11-06","close":14100.0},{"date":"2019-11-07","close":13850.0},{"date":"2019-11-08","close":13700.0},{"date":"2019-11-11","close":14000.0},{"date":"2019-11-12","close":14000.0},{"date":"2019-11-13","close":13800.0},{"date":"2019-11-14","close":13800.0},{"date":"2019-11-15","close":13700.0},{"date":"2019-11-18","close":13700.0},{"date":"2019-11-19","close":13700.0},{"date":"2019-11-20","close":13500.0},{"date":"2019-11-21","close":13350.0},{"date":"2019-11-22","close":13950.0},{"date":"2019-11-25","close":14300.0},{"date":"2019-11-26","close":14850.0},{"date":"2019-11-27","close":16200.0},{"date":"2019-11-28","close":16050.0},{"date":"2019-11-29","close":15250.0},{"date":"2019-12-02","close":16150.0},{"date":"2019-12-03","close":16850.0},{"date":"2019-12-04","close":19000.0},{"date":"2019-12-05","close":16150.0},{"date":"2019-12-06","close":16200.0},{"date":"2019-12-09","close":17950.0},{"date":"2019-12-10","close":18500.0},{"date":"2019-12-11","close":18400.0},{"date":"2019-12-12","close":19650.0},{"date":"2019-12-13","close":19850.0},{"date":"2019-12-16","close":19350.0},{"date":"2019-12-17","close":18900.0},{"date":"2019-12-18","close":18600.0},{"date":"2019-12-19","close":17950.0},{"date":"2019-12-20","close":17200.0},{"date":"2019-12-23","close":16500.0},{"date":"2019-12-24","close":16000.0},{"date":"2019-12-26","close":16000.0},{"date":"2019-12-27","close":16550.0},{"date":"2019-12-30","close":17000.0},{"date":"2020-01-02","close":16950.0},{"date":"2020-01-03","close":16900.0},{"date":"2020-01-06","close":16250.0},{"date":"2020-01-07","close":16300.0},{"date":"2020-01-08","close":15800.0},{"date":"2020-01-09","close":16800.0},{"date":"2020-01-10","close":18700.0},{"date":"2020-01-13","close":20700.0},{"date":"2020-01-14","close":21450.0},{"date":"2020-01-15","close":21000.0},{"date":"2020-01-16","close":21350.0},{"date":"2020-01-17","close":24000.0},{"date":"2020-01-20","close":24950.0},{"date":"2020-01-21","close":25000.0},{"date":"2020-01-22","close":24700.0},{"date":"2020-01-23","close":26700.0},{"date":"2020-01-28","close":28750.0},{"date":"2020-01-29","close":28700.0},{"date":"2020-01-30","close":22050.0},{"date":"2020-01-31","close":21200.0},{"date":"2020-02-03","close":22800.0},{"date":"2020-02-04","close":23100.0},{"date":"2020-02-05","close":23300.0},{"date":"2020-02-06","close":23800.0},{"date":"2020-02-07","close":22100.0},{"date":"2020-02-10","close":15550.0},{"date":"2020-02-11","close":15000.0},{"date":"2020-02-12","close":15300.0},{"date":"2020-02-13","close":14200.0},{"date":"2020-02-14","close":14050.0},{"date":"2020-02-17","close":15000.0},{"date":"2020-02-18","close":14750.0},{"date":"2020-02-19","close":14250.0},{"date":"2020-02-20","close":14500.0},{"date":"2020-02-21","close":13750.0},{"date":"2020-02-24","close":12750.0},{"date":"2020-02-25","close":13750.0},{"date":"2020-02-26","close":13950.0},{"date":"2020-02-27","close":13550.0},{"date":"2020-02-28","close":12800.0},{"date":"2020-03-02","close":13250.0},{"date":"2020-03-03","close":13300.0},{"date":"2020-03-04","close":13600.0},{"date":"2020-03-05","close":13550.0},{"date":"2020-03-06","close":13200.0},{"date":"2020-03-09","close":12250.0},{"date":"2020-03-10","close":12200.0},{"date":"2020-03-11","close":10900.0},{"date":"2020-03-12","close":10300.0},{"date":"2020-03-13","close":9250.0},{"date":"2020-03-16","close":9200.0},{"date":"2020-03-17","close":9380.0},{"date":"2020-03-18","close":8600.0},{"date":"2020-03-19","close":6710.0},{"date":"2020-03-20","close":7510.0},{"date":"2020-03-23","close":7070.0},{"date":"2020-03-24","close":7960.0},{"date":"2020-03-25","close":8950.0},{"date":"2020-03-26","close":9110.0},{"date":"2020-03-27","close":9100.0},{"date":"2020-03-30","close":9210.0},{"date":"2020-03-31","close":9410.0},{"date":"2020-04-01","close":9320.0},{"date":"2020-04-02","close":9450.0},{"date":"2020-04-03","close":9450.0},{"date":"2020-04-06","close":9660.0},{"date":"2020-04-07","close":10900.0},{"date":"2020-04-08","close":12350.0},{"date":"2020-04-09","close":12000.0},{"date":"2020-04-10","close":11600.0},{"date":"2020-04-13","close":10850.0},{"date":"2020-04-14","close":10950.0},{"date":"2020-04-16","close":11700.0},{"date":"2020-04-17","close":11900.0},{"date":"2020-04-20","close":11850.0},{"date":"2020-04-21","close":11300.0},{"date":"2020-04-22","close":11800.0},{"date":"2020-04-23","close":11700.0},{"date":"2020-04-24","close":11200.0},{"date":"2020-04-27","close":11500.0},{"date":"2020-04-28","close":11500.0},{"date":"2020-04-29","close":11450.0},{"date":"2020-05-04","close":11700.0},{"date":"2020-05-06","close":12250.0},{"date":"2020-05-07","close":12300.0},{"date":"2020-05-08","close":12500.0},{"date":"2020-05-11","close":12150.0},{"date":"2020-05-12","close":12300.0},{"date":"2020-05-13","close":13350.0},{"date":"2020-05-14","close":13250.0},{"date":"2020-05-15","close":13300.0},{"date":"2020-05-18","close":13150.0},{"date":"2020-05-19","close":13850.0},{"date":"2020-05-20","close":14850.0},{"date":"2020-05-21","close":14350.0},{"date":"2020-05-22","close":14350.0},{"date":"2020-05-25","close":15050.0},{"date":"2020-05-26","close":15300.0},{"date":"2020-05-27","close":15650.0},{"date":"2020-05-28","close":15300.0},{"date":"2020-05-29","close":15050.0},{"date":"2020-06-01","close":15200.0},{"date":"2020-06-02","close":15150.0},{"date":"2020-06-03","close":14600.0},{"date":"2020-06-04","close":15050.0},{"date":"2020-06-05","close":15700.0},{"date":"2020-06-08","close":15550.0},{"date":"2020-06-09","close":16200.0},{"date":"2020-06-10","close":15800.0},{"date":"2020-06-11","close":15650.0},{"date":"2020-06-12","close":15050.0},{"date":"2020-06-15","close":13250.0},{"date":"2020-06-16","close":13900.0},{"date":"2020-06-17","close":14800.0},{"date":"2020-06-18","close":14200.0},{"date":"2020-06-19","close":14550.0},{"date":"2020-06-22","close":15500.0},{"date":"2020-06-23","close":15400.0},{"date":"2020-06-24","close":15350.0},{"date":"2020-06-25","close":15200.0},{"date":"2020-06-26","close":15700.0},{"date":"2020-06-29","close":14900.0},{"date":"2020-06-30","close":15050.0},{"date":"2020-07-01","close":15000.0},{"date":"2020-07-02","close":15600.0},{"date":"2020-07-03","close":15600.0},{"date":"2020-07-06","close":15500.0},{"date":"2020-07-07","close":15900.0},{"date":"2020-07-08","close":16200.0},{"date":"2020-07-09","close":16350.0},{"date":"2020-07-10","close":15950.0},{"date":"2020-07-13","close":16050.0},{"date":"2020-07-14","close":15550.0},{"date":"2020-07-15","close":15800.0},{"date":"2020-07-16","close":15350.0},{"date":"2020-07-17","close":15550.0},{"date":"2020-07-20","close":15850.0},{"date":"2020-07-21","close":15650.0},{"date":"2020-07-22","close":15700.0},{"date":"2020-07-23","close":15300.0},{"date":"2020-07-24","close":15200.0},{"date":"2020-07-27","close":15200.0},{"date":"2020-07-28","close":15400.0},{"date":"2020-07-29","close":15300.0},{"date":"2020-07-30","close":15350.0},{"date":"2020-07-31","close":16150.0},{"date":"2020-08-03","close":16100.0},{"date":"2020-08-04","close":16450.0},{"date":"2020-08-05","close":16450.0},{"date":"2020-08-06","close":16850.0},{"date":"2020-08-07","close":17150.0},{"date":"2020-08-10","close":17850.0},{"date":"2020-08-11","close":17750.0},{"date":"2020-08-12","close":17050.0},{"date":"2020-08-13","close":17000.0},{"date":"2020-08-14","close":16100.0},{"date":"2020-08-18","close":14900.0},{"date":"2020-08-19","close":16000.0},{"date":"2020-08-20","close":15350.0},{"date":"2020-08-21","close":15350.0},{"date":"2020-08-24","close":15300.0},{"date":"2020-08-25","close":15600.0},{"date":"2020-08-26","close":14950.0},{"date":"2020-08-27","close":14800.0},{"date":"2020-08-28","close":14850.0},{"date":"2020-08-31","close":15050.0},{"date":"2020-09-01","close":16600.0},{"date":"2020-09-02","close":16950.0},{"date":"2020-09-03","close":16450.0},{"date":"2020-09-04","close":16550.0},{"date":"2020-09-07","close":16700.0},{"date":"2020-09-08","close":16000.0},{"date":"2020-09-09","close":15650.0},{"date":"2020-09-10","close":15750.0},{"date":"2020-09-11","close":15700.0},{"date":"2020-09-14","close":15800.0},{"date":"2020-09-15","close":15600.0},{"date":"2020-09-16","close":15750.0},{"date":"2020-09-17","close":15600.0},{"date":"2020-09-18","close":16650.0},{"date":"2020-09-21","close":16500.0},{"date":"2020-09-22","close":17100.0},{"date":"2020-09-23","close":16000.0},{"date":"2020-09-24","close":14650.0},{"date":"2020-09-25","close":15300.0},{"date":"2020-09-28","close":15250.0},{"date":"2020-09-29","close":15000.0},{"date":"2020-10-05","close":14950.0},{"date":"2020-10-06","close":15050.0},{"date":"2020-10-07","close":15000.0},{"date":"2020-10-08","close":15200.0},{"date":"2020-10-12","close":15100.0},{"date":"2020-10-13","close":15000.0},{"date":"2020-10-14","close":14600.0},{"date":"2020-10-15","close":14150.0},{"date":"2020-10-16","close":13750.0},{"date":"2020-10-19","close":13100.0},{"date":"2020-10-20","close":13100.0},{"date":"2020-10-21","close":12850.0},{"date":"2020-10-22","close":12200.0},{"date":"2020-10-23","close":12000.0},{"date":"2020-10-26","close":9300.0},{"date":"2020-10-27","close":8890.0},{"date":"2020-10-28","close":8960.0},{"date":"2020-10-29","close":8660.0},{"date":"2020-10-30","close":7600.0},{"date":"2020-11-02","close":7410.0},{"date":"2020-11-03","close":7430.0},{"date":"2020-11-04","close":7620.0},{"date":"2020-11-05","close":9900.0},{"date":"2020-11-06","close":9800.0},{"date":"2020-11-09","close":10050.0},{"date":"2020-11-10","close":11800.0},{"date":"2020-11-11","close":11800.0},{"date":"2020-11-12","close":12200.0},{"date":"2020-11-13","close":11000.0},{"date":"2020-11-16","close":10350.0},{"date":"2020-11-17","close":10700.0},{"date":"2020-11-18","close":10650.0},{"date":"2020-11-19","close":10350.0},{"date":"2020-11-20","close":10700.0},{"date":"2020-11-23","close":10500.0},{"date":"2020-11-24","close":10600.0},{"date":"2020-11-25","close":10100.0},{"date":"2020-11-26","close":10100.0},{"date":"2020-11-27","close":10050.0},{"date":"2020-11-30","close":9820.0},{"date":"2020-12-01","close":9490.0},{"date":"2020-12-02","close":9260.0},{"date":"2020-12-03","close":9630.0},{"date":"2020-12-04","close":9510.0},{"date":"2020-12-07","close":9530.0},{"date":"2020-12-08","close":9340.0},{"date":"2020-12-09","close":9310.0},{"date":"2020-12-10","close":9070.0},{"date":"2020-12-11","close":9600.0},{"date":"2020-12-14","close":9210.0},{"date":"2020-12-15","close":9210.0},{"date":"2020-12-16","close":9210.0},{"date":"2020-12-17","close":9210.0},{"date":"2020-12-18","close":9210.0},{"date":"2020-12-21","close":9210.0},{"date":"2020-12-22","close":9210.0},{"date":"2020-12-23","close":9210.0},{"date":"2020-12-24","close":9210.0},{"date":"2020-12-28","close":9210.0},{"date":"2020-12-29","close":9210.0},{"date":"2020-12-30","close":9210.0},{"date":"2021-01-04","close":9210.0},{"date":"2021-01-05","close":9210.0},{"date":"2021-01-06","close":9210.0},{"date":"2021-01-07","close":9210.0},{"date":"2021-01-08","close":9210.0},{"date":"2021-01-11","close":9210.0},{"date":"2021-01-12","close":9210.0},{"date":"2021-01-13","close":9210.0},{"date":"2021-01-14","close":9210.0},{"date":"2021-01-15","close":9210.0},{"date":"2021-01-18","close":9210.0},{"date":"2021-01-19","close":9210.0},{"date":"2021-01-20","close":9210.0},{"date":"2021-01-21","close":9210.0},{"date":"2021-01-22","close":9210.0},{"date":"2021-01-25","close":9210.0},{"date":"2021-01-26","close":9210.0},{"date":"2021-01-27","close":9210.0},{"date":"2021-01-28","close":9210.0},{"date":"2021-01-29","close":9210.0},{"date":"2021-02-01","close":9210.0},{"date":"2021-02-02","close":9210.0},{"date":"2021-02-03","close":9210.0},{"date":"2021-02-04","close":9210.0},{"date":"2021-02-05","close":9210.0},{"date":"2021-02-08","close":9210.0},{"date":"2021-02-09","close":9210.0},{"date":"2021-02-10","close":9210.0},{"date":"2021-02-15","close":9210.0},{"date":"2021-02-16","close":9210.0},{"date":"2021-02-17","close":9210.0},{"date":"2021-02-18","close":9210.0},{"date":"2021-02-19","close":9210.0},{"date":"2021-02-22","close":9210.0},{"date":"2021-02-23","close":9210.0},{"date":"2021-02-24","close":9210.0},{"date":"2021-02-25","close":9210.0},{"date":"2021-02-26","close":9210.0},{"date":"2021-03-02","close":9210.0},{"date":"2021-03-03","close":9210.0},{"date":"2021-03-04","close":9210.0},{"date":"2021-03-05","close":9210.0},{"date":"2021-03-08","close":9210.0},{"date":"2021-03-09","close":9210.0},{"date":"2021-03-10","close":9210.0},{"date":"2021-03-11","close":9210.0},{"date":"2021-03-12","close":9210.0},{"date":"2021-03-15","close":9210.0},{"date":"2021-03-16","close":9210.0},{"date":"2021-03-17","close":9210.0},{"date":"2021-03-18","close":9210.0},{"date":"2021-03-19","close":9210.0},{"date":"2021-03-22","close":9210.0},{"date":"2021-03-23","close":9210.0},{"date":"2021-03-24","close":9210.0},{"date":"2021-03-25","close":9210.0},{"date":"2021-03-26","close":9210.0},{"date":"2021-03-29","close":9210.0},{"date":"2021-03-30","close":9210.0},{"date":"2021-03-31","close":9210.0},{"date":"2021-04-01","close":9210.0},{"date":"2021-04-02","close":9210.0},{"date":"2021-04-05","close":9210.0},{"date":"2021-04-06","close":9210.0},{"date":"2021-04-07","close":9210.0},{"date":"2021-04-08","close":9210.0},{"date":"2021-04-09","close":9210.0},{"date":"2021-04-12","close":9210.0},{"date":"2021-04-13","close":9210.0},{"date":"2021-04-14","close":9210.0},{"date":"2021-04-15","close":9210.0},{"date":"2021-04-16","close":9210.0},{"date":"2021-04-19","close":9210.0},{"date":"2021-04-20","close":9210.0},{"date":"2021-04-21","close":9210.0},{"date":"2021-04-22","close":9210.0},{"date":"2021-04-23","close":9210.0},{"date":"2021-04-26","close":9210.0},{"date":"2021-04-27","close":9210.0},{"date":"2021-04-28","close":9210.0},{"date":"2021-04-29","close":9210.0},{"date":"2021-04-30","close":9210.0},{"date":"2021-05-03","close":9210.0},{"date":"2021-05-04","close":9210.0},{"date":"2021-05-06","close":9210.0},{"date":"2021-05-07","close":9210.0},{"date":"2021-05-10","close":9210.0},{"date":"2021-05-11","close":9210.0},{"date":"2021-05-12","close":9210.0},{"date":"2021-05-13","close":9210.0},{"date":"2021-05-14","close":9210.0},{"date":"2021-05-17","close":9210.0},{"date":"2021-05-18","close":9210.0},{"date":"2021-05-20","close":9210.0},{"date":"2021-05-21","close":9210.0},{"date":"2021-05-24","close":9210.0},{"date":"2021-05-25","close":9210.0},{"date":"2021-05-26","close":9210.0},{"date":"2021-05-27","close":9210.0},{"date":"2021-05-28","close":9210.0},{"date":"2021-05-31","close":9210.0},{"date":"2021-06-01","close":9210.0},{"date":"2021-06-02","close":9210.0},{"date":"2021-06-03","close":9210.0},{"date":"2021-06-04","close":9210.0},{"date":"2021-06-07","close":9210.0},{"date":"2021-06-08","close":9210.0},{"date":"2021-06-09","close":9210.0},{"date":"2021-06-10","close":9210.0},{"date":"2021-06-11","close":9210.0},{"date":"2021-06-14","close":9210.0},{"date":"2021-06-15","close":9210.0},{"date":"2021-06-16","close":9210.0},{"date":"2021-06-17","close":9210.0},{"date":"2021-06-18","close":9210.0},{"date":"2021-06-21","close":9210.0},{"date":"2021-06-22","close":9210.0},{"date":"2021-06-23","close":9210.0},{"date":"2021-06-24","close":9210.0},{"date":"2021-06-25","close":9210.0},{"date":"2021-06-28","close":9210.0},{"date":"2021-06-29","close":9210.0},{"date":"2021-06-30","close":9210.0},{"date":"2021-07-01","close":9210.0},{"date":"2021-07-02","close":9210.0},{"date":"2021-07-05","close":9210.0},{"date":"2021-07-06","close":9210.0},{"date":"2021-07-07","close":9210.0},{"date":"2021-07-08","close":9210.0},{"date":"2021-07-09","close":9210.0},{"date":"2021-07-12","close":9210.0},{"date":"2021-07-13","close":9210.0},{"date":"2021-07-14","close":9210.0},{"date":"2021-07-15","close":9210.0},{"date":"2021-07-16","close":9210.0},{"date":"2021-07-19","close":9210.0},{"date":"2021-07-20","close":9210.0},{"date":"2021-07-21","close":9210.0},{"date":"2021-07-22","close":9210.0},{"date":"2021-07-23","close":9210.0},{"date":"2021-07-26","close":9210.0},{"date":"2021-07-27","close":9210.0},{"date":"2021-07-28","close":9210.0},{"date":"2021-07-29","close":9210.0},{"date":"2021-07-30","close":9210.0},{"date":"2021-08-02","close":9210.0},{"date":"2021-08-03","close":9210.0},{"date":"2021-08-04","close":9210.0},{"date":"2021-08-05","close":9210.0},{"date":"2021-08-06","close":9210.0},{"date":"2021-08-09","close":9210.0},{"date":"2021-08-10","close":9210.0},{"date":"2021-08-11","close":9210.0},{"date":"2021-08-12","close":9210.0},{"date":"2021-08-13","close":9210.0},{"date":"2021-08-17","close":9210.0},{"date":"2021-08-18","close":9210.0},{"date":"2021-08-19","close":9210.0},{"date":"2021-08-20","close":9210.0},{"date":"2021-08-23","close":9210.0},{"date":"2021-08-24","close":9210.0},{"date":"2021-08-25","close":9210.0},{"date":"2021-08-26","close":9210.0},{"date":"2021-08-27","close":9210.0},{"date":"2021-08-30","close":9210.0},{"date":"2021-08-31","close":9210.0},{"date":"2021-09-01","close":9210.0},{"date":"2021-09-02","close":9210.0},{"date":"2021-09-03","close":9210.0},{"date":"2021-09-06","close":9210.0},{"date":"2021-09-07","close":9210.0},{"date":"2021-09-08","close":9210.0},{"date":"2021-09-09","close":9210.0},{"date":"2021-09-10","close":9210.0},{"date":"2021-09-13","close":9210.0},{"date":"2021-09-14","close":9210.0},{"date":"2021-09-15","close":9210.0},{"date":"2021-09-16","close":9210.0},{"date":"2021-09-17","close":9210.0},{"date":"2021-09-23","close":9210.0},{"date":"2021-09-24","close":9210.0},{"date":"2021-09-27","close":9210.0},{"date":"2021-09-28","close":9210.0},{"date":"2021-09-29","close":9210.0},{"date":"2021-09-30","close":9210.0},{"date":"2021-10-01","close":9210.0},{"date":"2021-10-05","close":9210.0},{"date":"2021-10-06","close":9210.0},{"date":"2021-10-07","close":9210.0},{"date":"2021-10-08","close":9210.0},{"date":"2021-10-12","close":9210.0},{"date":"2021-10-13","close":9210.0},{"date":"2021-10-14","close":9210.0},{"date":"2021-10-15","close":9210.0},{"date":"2021-10-18","close":9210.0},{"date":"2021-10-19","close":9210.0},{"date":"2021-10-20","close":9210.0},{"date":"2021-10-21","close":9210.0},{"date":"2021-10-22","close":9210.0},{"date":"2021-10-25","close":9210.0},{"date":"2021-10-26","close":9210.0},{"date":"2021-10-27","close":9210.0},{"date":"2021-10-28","close":9210.0},{"date":"2021-10-29","close":9210.0},{"date":"2021-11-01","close":9210.0},{"date":"2021-11-02","close":9210.0},{"date":"2021-11-03","close":9210.0},{"date":"2021-11-04","close":9210.0},{"date":"2021-11-05","close":9210.0},{"date":"2021-11-08","close":9210.0},{"date":"2021-11-09","close":9210.0},{"date":"2021-11-10","close":9210.0},{"date":"2021-11-11","close":9210.0},{"date":"2021-11-12","close":9210.0},{"date":"2021-11-15","close":9210.0},{"date":"2021-11-16","close":9210.0},{"date":"2021-11-17","close":9210.0},{"date":"2021-11-18","close":9210.0},{"date":"2021-11-19","close":9210.0},{"date":"2021-11-22","close":9210.0},{"date":"2021-11-23","close":9210.0},{"date":"2021-11-24","close":9210.0},{"date":"2021-11-25","close":9210.0},{"date":"2021-11-26","close":9210.0},{"date":"2021-11-29","close":9210.0},{"date":"2021-11-30","close":9210.0},{"date":"2021-12-01","close":9210.0},{"date":"2021-12-02","close":9210.0},{"date":"2021-12-03","close":9210.0},{"date":"2021-12-06","close":9210.0},{"date":"2021-12-07","close":9210.0},{"date":"2021-12-08","close":9210.0},{"date":"2021-12-09","close":9210.0},{"date":"2021-12-10","close":9210.0},{"date":"2021-12-13","close":9210.0},{"date":"2021-12-14","close":9210.0},{"date":"2021-12-15","close":9210.0},{"date":"2021-12-16","close":9210.0},{"date":"2021-12-17","close":9210.0},{"date":"2021-12-20","close":9210.0},{"date":"2021-12-21","close":9210.0},{"date":"2021-12-22","close":9210.0},{"date":"2021-12-23","close":9210.0},{"date":"2021-12-24","close":9210.0},{"date":"2021-12-27","close":9210.0},{"date":"2021-12-28","close":9210.0},{"date":"2021-12-29","close":9210.0},{"date":"2021-12-30","close":9210.0},{"date":"2022-01-03","close":9970.0},{"date":"2022-01-04","close":9210.0},{"date":"2022-01-05","close":9210.0},{"date":"2022-01-06","close":9210.0},{"date":"2022-01-07","close":9210.0},{"date":"2022-01-10","close":9210.0},{"date":"2022-01-11","close":9210.0},{"date":"2022-01-12","close":9210.0},{"date":"2022-01-13","close":9210.0},{"date":"2022-01-14","close":9210.0},{"date":"2022-01-17","close":9210.0},{"date":"2022-01-18","close":9210.0},{"date":"2022-01-19","close":9210.0},{"date":"2022-01-20","close":9210.0},{"date":"2022-01-21","close":9210.0},{"date":"2022-01-24","close":9210.0},{"date":"2022-01-25","close":9210.0},{"date":"2022-01-26","close":9210.0},{"date":"2022-01-27","close":9210.0},{"date":"2022-01-28","close":9210.0},{"date":"2022-02-03","close":9210.0},{"date":"2022-02-04","close":9210.0},{"date":"2022-02-07","close":9210.0},{"date":"2022-02-08","close":9210.0},{"date":"2022-02-09","close":9210.0},{"date":"2022-02-10","close":9210.0},{"date":"2022-02-11","close":9210.0},{"date":"2022-02-14","close":9210.0},{"date":"2022-02-15","close":9210.0},{"date":"2022-02-16","close":9210.0},{"date":"2022-02-17","close":9210.0},{"date":"2022-02-18","close":9210.0},{"date":"2022-02-21","close":9210.0},{"date":"2022-02-22","close":9210.0},{"date":"2022-02-23","close":9210.0},{"date":"2022-02-24","close":9210.0},{"date":"2022-02-25","close":9210.0},{"date":"2022-02-28","close":9210.0},{"date":"2022-03-02","close":9210.0},{"date":"2022-03-03","close":9210.0},{"date":"2022-03-04","close":9210.0},{"date":"2022-03-07","close":9210.0},{"date":"2022-03-08","close":9210.0},{"date":"2022-03-10","close":9210.0},{"date":"2022-03-11","close":9210.0},{"date":"2022-03-14","close":9210.0},{"date":"2022-03-15","close":9210.0},{"date":"2022-03-16","close":9210.0},{"date":"2022-03-17","close":9210.0},{"date":"2022-03-18","close":9210.0},{"date":"2022-03-21","close":9210.0},{"date":"2022-03-22","close":9210.0},{"date":"2022-03-23","close":9210.0},{"date":"2022-03-24","close":9210.0},{"date":"2022-03-25","close":9210.0},{"date":"2022-03-28","close":9210.0},{"date":"2022-03-29","close":9210.0},{"date":"2022-03-30","close":9210.0},{"date":"2022-03-31","close":9210.0},{"date":"2022-04-01","close":9210.0},{"date":"2022-04-04","close":9210.0},{"date":"2022-04-05","close":9210.0},{"date":"2022-04-06","close":9210.0},{"date":"2022-04-07","close":9210.0},{"date":"2022-04-08","close":9210.0},{"date":"2022-04-11","close":9210.0},{"date":"2022-04-12","close":9210.0},{"date":"2022-04-13","close":9210.0},{"date":"2022-04-14","close":9210.0},{"date":"2022-04-15","close":9210.0},{"date":"2022-04-18","close":9210.0},{"date":"2022-04-19","close":9210.0},{"date":"2022-04-20","close":9210.0},{"date":"2022-04-21","close":9210.0},{"date":"2022-04-22","close":9210.0},{"date":"2022-04-25","close":9210.0},{"date":"2022-04-26","close":9210.0},{"date":"2022-04-27","close":9210.0},{"date":"2022-04-28","close":9210.0},{"date":"2022-04-29","close":9210.0},{"date":"2022-05-02","close":9210.0},{"date":"2022-05-03","close":9210.0},{"date":"2022-05-04","close":9210.0},{"date":"2022-05-06","close":9210.0},{"date":"2022-05-09","close":9970.0},{"date":"2022-05-10","close":9210.0},{"date":"2022-05-11","close":9210.0},{"date":"2022-05-12","close":9210.0},{"date":"2022-05-13","close":9210.0},{"date":"2022-05-16","close":9210.0},{"date":"2022-05-17","close":9210.0},{"date":"2022-05-18","close":9210.0},{"date":"2022-05-19","close":9210.0},{"date":"2022-05-20","close":9210.0},{"date":"2022-05-23","close":9210.0},{"date":"2022-05-24","close":9210.0},{"date":"2022-05-25","close":9210.0},{"date":"2022-05-26","close":9210.0},{"date":"2022-05-27","close":9210.0},{"date":"2022-05-30","close":9210.0},{"date":"2022-05-31","close":9210.0},{"date":"2022-06-02","close":9210.0},{"date":"2022-06-03","close":9210.0},{"date":"2022-06-07","close":9210.0},{"date":"2022-06-08","close":9210.0},{"date":"2022-06-09","close":9210.0},{"date":"2022-06-10","close":9210.0},{"date":"2022-06-13","close":9210.0},{"date":"2022-06-14","close":9210.0},{"date":"2022-06-15","close":9210.0},{"date":"2022-06-16","close":9210.0},{"date":"2022-06-17","close":9210.0},{"date":"2022-06-20","close":9210.0},{"date":"2022-06-21","close":9210.0},{"date":"2022-06-22","close":9210.0},{"date":"2022-06-23","close":9210.0},{"date":"2022-06-24","close":9210.0},{"date":"2022-06-27","close":9210.0},{"date":"2022-06-28","close":9210.0},{"date":"2022-06-29","close":9210.0},{"date":"2022-06-30","close":9210.0},{"date":"2022-07-01","close":9210.0},{"date":"2022-07-04","close":9210.0},{"date":"2022-07-05","close":9210.0},{"date":"2022-07-06","close":9210.0},{"date":"2022-07-07","close":9210.0},{"date":"2022-07-08","close":9210.0},{"date":"2022-07-11","close":9210.0},{"date":"2022-07-12","close":9210.0},{"date":"2022-07-13","close":9210.0},{"date":"2022-07-14","close":9210.0},{"date":"2022-07-15","close":9210.0},{"date":"2022-07-18","close":9210.0},{"date":"2022-07-19","close":9210.0},{"date":"2022-07-20","close":9210.0},{"date":"2022-07-21","close":9210.0},{"date":"2022-07-22","close":9210.0},{"date":"2022-07-25","close":9210.0},{"date":"2022-07-26","close":9210.0},{"date":"2022-07-27","close":9210.0},{"date":"2022-07-28","close":9210.0},{"date":"2022-07-29","close":9210.0},{"date":"2022-08-01","close":9210.0},{"date":"2022-08-02","close":9210.0},{"date":"2022-08-03","close":9210.0},{"date":"2022-08-04","close":9210.0},{"date":"2022-08-05","close":9210.0},{"date":"2022-08-08","close":9210.0},{"date":"2022-08-09","close":9210.0},{"date":"2022-08-10","close":9210.0},{"date":"2022-08-11","close":9210.0},{"date":"2022-08-12","close":9210.0},{"date":"2022-08-16","close":9210.0},{"date":"2022-08-17","close":9210.0},{"date":"2022-08-18","close":9210.0},{"date":"2022-08-19","close":9210.0},{"date":"2022-08-22","close":9210.0},{"date":"2022-08-23","close":9210.0},{"date":"2022-08-24","close":9210.0},{"date":"2022-08-25","close":9210.0},{"date":"2022-08-26","close":9210.0},{"date":"2022-08-29","close":9210.0},{"date":"2022-08-30","close":9210.0},{"date":"2022-08-31","close":9210.0},{"date":"2022-09-01","close":9210.0},{"date":"2022-09-02","close":9210.0},{"date":"2022-09-05","close":9210.0},{"date":"2022-09-06","close":9210.0},{"date":"2022-09-07","close":9210.0},{"date":"2022-09-08","close":9210.0},{"date":"2022-09-13","close":9210.0},{"date":"2022-09-14","close":9210.0},{"date":"2022-09-15","close":9210.0},{"date":"2022-09-16","close":9210.0},{"date":"2022-09-19","close":9210.0},{"date":"2022-09-20","close":9210.0},{"date":"2022-09-21","close":9210.0},{"date":"2022-09-22","close":9210.0},{"date":"2022-09-23","close":9210.0},{"date":"2022-09-26","close":9210.0},{"date":"2022-09-27","close":9210.0},{"date":"2022-09-28","close":9210.0},{"date":"2022-09-29","close":9210.0},{"date":"2022-09-30","close":9210.0},{"date":"2022-10-04","close":9210.0},{"date":"2022-10-05","close":9210.0},{"date":"2022-10-06","close":9210.0},{"date":"2022-10-07","close":9210.0},{"date":"2022-10-11","close":9210.0},{"date":"2022-10-12","close":9210.0},{"date":"2022-10-13","close":9210.0},{"date":"2022-10-14","close":9210.0},{"date":"2022-10-17","close":9210.0},{"date":"2022-10-18","close":9210.0},{"date":"2022-10-19","close":9210.0},{"date":"2022-10-20","close":9210.0},{"date":"2022-10-21","close":9210.0},{"date":"2022-10-24","close":9210.0},{"date":"2022-10-25","close":9210.0},{"date":"2022-10-26","close":9210.0},{"date":"2022-10-27","close":9210.0},{"date":"2022-10-28","close":9210.0},{"date":"2022-10-31","close":9210.0},{"date":"2022-11-01","close":9210.0},{"date":"2022-11-02","close":9210.0},{"date":"2022-11-03","close":9210.0},{"date":"2022-11-04","close":9210.0},{"date":"2022-11-07","close":9210.0},{"date":"2022-11-08","close":9210.0},{"date":"2022-11-09","close":9210.0},{"date":"2022-11-10","close":9210.0},{"date":"2022-11-11","close":9210.0},{"date":"2022-11-14","close":9210.0},{"date":"2022-11-15","close":9210.0},{"date":"2022-11-16","close":9210.0},{"date":"2022-11-17","close":9210.0},{"date":"2022-11-18","close":9210.0},{"date":"2022-11-21","close":9210.0},{"date":"2022-11-22","close":9210.0},{"date":"2022-11-23","close":9210.0},{"date":"2022-11-24","close":9210.0},{"date":"2022-11-25","close":9210.0},{"date":"2022-11-28","close":9210.0},{"date":"2022-11-29","close":9210.0},{"date":"2022-11-30","close":9210.0},{"date":"2022-12-01","close":9210.0},{"date":"2022-12-02","close":9210.0},{"date":"2022-12-05","close":9210.0},{"date":"2022-12-06","close":9210.0},{"date":"2022-12-07","close":9210.0},{"date":"2022-12-08","close":9210.0},{"date":"2022-12-09","close":9210.0},{"date":"2022-12-12","close":9210.0},{"date":"2022-12-13","close":9210.0},{"date":"2022-12-14","close":9210.0},{"date":"2022-12-15","close":9210.0},{"date":"2022-12-16","close":9210.0},{"date":"2022-12-19","close":9210.0},{"date":"2022-12-20","close":9210.0},{"date":"2022-12-21","close":9210.0},{"date":"2022-12-22","close":9210.0},{"date":"2022-12-23","close":9210.0},{"date":"2022-12-26","close":9210.0},{"date":"2022-12-27","close":9210.0},{"date":"2022-12-28","close":9210.0},{"date":"2022-12-29","close":9210.0},{"date":"2023-01-02","close":9210.0},{"date":"2023-01-03","close":9210.0},{"date":"2023-01-04","close":9210.0},{"date":"2023-01-05","close":9210.0},{"date":"2023-01-06","close":9210.0},{"date":"2023-01-09","close":9210.0},{"date":"2023-01-10","close":9210.0},{"date":"2023-01-11","close":9210.0},{"date":"2023-01-12","close":9210.0},{"date":"2023-01-13","close":9210.0},{"date":"2023-01-16","close":9210.0},{"date":"2023-01-17","close":9210.0},{"date":"2023-01-18","close":9210.0},{"date":"2023-01-19","close":9210.0},{"date":"2023-01-20","close":9210.0},{"date":"2023-01-25","close":9210.0},{"date":"2023-01-26","close":9210.0},{"date":"2023-01-27","close":9210.0},{"date":"2023-01-30","close":9210.0},{"date":"2023-01-31","close":9210.0},{"date":"2023-02-01","close":9210.0},{"date":"2023-02-02","close":9210.0},{"date":"2023-02-03","close":9210.0},{"date":"2023-02-06","close":9210.0},{"date":"2023-02-07","close":9210.0},{"date":"2023-02-08","close":9210.0},{"date":"2023-02-09","close":9210.0},{"date":"2023-02-10","close":9210.0},{"date":"2023-02-13","close":9210.0},{"date":"2023-02-14","close":9210.0},{"date":"2023-02-15","close":9210.0},{"date":"2023-02-16","close":9210.0},{"date":"2023-02-17","close":9210.0},{"date":"2023-02-20","close":9210.0},{"date":"2023-02-21","close":9210.0},{"date":"2023-02-22","close":9210.0},{"date":"2023-02-23","close":9210.0},{"date":"2023-02-24","close":9210.0},{"date":"2023-02-27","close":9210.0},{"date":"2023-02-28","close":9210.0},{"date":"2023-03-02","close":9210.0},{"date":"2023-03-03","close":9210.0},{"date":"2023-03-06","close":9210.0},{"date":"2023-03-07","close":9210.0},{"date":"2023-03-08","close":9210.0},{"date":"2023-03-09","close":9210.0},{"date":"2023-03-10","close":9210.0},{"date":"2023-03-13","close":9210.0},{"date":"2023-03-14","close":9210.0},{"date":"2023-03-15","close":9210.0},{"date":"2023-03-16","close":9210.0},{"date":"2023-03-17","close":9210.0},{"date":"2023-03-20","close":9210.0},{"date":"2023-03-21","close":9210.0},{"date":"2023-03-22","close":9210.0},{"date":"2023-03-23","close":9210.0},{"date":"2023-03-24","close":9210.0},{"date":"2023-03-27","close":9210.0},{"date":"2023-03-28","close":9210.0},{"date":"2023-03-29","close":9210.0},{"date":"2023-03-30","close":9210.0},{"date":"2023-03-31","close":9210.0},{"date":"2023-04-03","close":9210.0},{"date":"2023-04-04","close":9210.0},{"date":"2023-04-05","close":9210.0},{"date":"2023-04-06","close":9210.0},{"date":"2023-04-07","close":9210.0},{"date":"2023-04-10","close":9210.0},{"date":"2023-04-11","close":9210.0},{"date":"2023-04-12","close":9210.0},{"date":"2023-04-13","close":9210.0},{"date":"2023-04-14","close":9210.0},{"date":"2023-04-17","close":9210.0},{"date":"2023-04-18","close":9210.0},{"date":"2023-04-19","close":9210.0},{"date":"2023-04-20","close":9210.0},{"date":"2023-04-21","close":9210.0},{"date":"2023-04-24","close":9210.0},{"date":"2023-04-25","close":9210.0},{"date":"2023-04-26","close":9210.0},{"date":"2023-04-27","close":9210.0},{"date":"2023-04-28","close":9210.0},{"date":"2023-05-02","close":9210.0},{"date":"2023-05-03","close":9210.0},{"date":"2023-05-04","close":9210.0},{"date":"2023-05-08","close":9210.0},{"date":"2023-05-09","close":9210.0},{"date":"2023-05-10","close":9210.0},{"date":"2023-05-11","close":9210.0},{"date":"2023-05-12","close":9210.0},{"date":"2023-05-15","close":9210.0},{"date":"2023-05-16","close":9210.0},{"date":"2023-05-17","close":9210.0},{"date":"2023-05-18","close":9210.0},{"date":"2023-05-19","close":9210.0},{"date":"2023-05-22","close":9210.0},{"date":"2023-05-23","close":9210.0},{"date":"2023-05-24","close":9210.0},{"date":"2023-05-25","close":9210.0},{"date":"2023-05-26","close":9210.0},{"date":"2023-05-30","close":9210.0},{"date":"2023-05-31","close":9210.0},{"date":"2023-06-01","close":9210.0},{"date":"2023-06-02","close":9210.0},{"date":"2023-06-05","close":9210.0},{"date":"2023-06-07","close":9210.0},{"date":"2023-06-08","close":9210.0},{"date":"2023-06-09","close":9210.0},{"date":"2023-06-12","close":9210.0},{"date":"2023-06-13","close":9210.0},{"date":"2023-06-14","close":9210.0},{"date":"2023-06-15","close":9210.0},{"date":"2023-06-16","close":9210.0},{"date":"2023-06-19","close":9210.0},{"date":"2023-06-20","close":9210.0},{"date":"2023-06-21","close":9210.0},{"date":"2023-06-22","close":9210.0},{"date":"2023-06-23","close":9210.0},{"date":"2023-06-26","close":9210.0},{"date":"2023-06-27","close":9210.0},{"date":"2023-06-28","close":9210.0},{"date":"2023-06-29","close":9210.0},{"date":"2023-06-30","close":9210.0},{"date":"2023-07-03","close":9210.0},{"date":"2023-07-04","close":9210.0},{"date":"2023-07-05","close":9210.0},{"date":"2023-07-06","close":9210.0},{"date":"2023-07-07","close":9210.0},{"date":"2023-07-10","close":9210.0},{"date":"2023-07-11","close":9210.0},{"date":"2023-07-12","close":9210.0},{"date":"2023-07-13","close":9210.0},{"date":"2023-07-14","close":9210.0},{"date":"2023-07-17","close":9210.0},{"date":"2023-07-18","close":9210.0},{"date":"2023-07-19","close":9210.0},{"date":"2023-07-20","close":9210.0},{"date":"2023-07-21","close":9210.0},{"date":"2023-07-24","close":9210.0},{"date":"2023-07-25","close":9210.0},{"date":"2023-07-26","close":9210.0},{"date":"2023-07-27","close":9210.0},{"date":"2023-07-28","close":9210.0},{"date":"2023-07-31","close":9210.0},{"date":"2023-08-01","close":9210.0},{"date":"2023-08-02","close":9210.0},{"date":"2023-08-03","close":9210.0},{"date":"2023-08-04","close":9210.0},{"date":"2023-08-07","close":9210.0},{"date":"2023-08-08","close":9210.0},{"date":"2023-08-09","close":9210.0},{"date":"2023-08-10","close":9210.0},{"date":"2023-08-11","close":9210.0},{"date":"2023-08-14","close":9210.0},{"date":"2023-08-16","close":9210.0},{"date":"2023-08-17","close":9210.0},{"date":"2023-08-18","close":9210.0},{"date":"2023-08-21","close":9210.0},{"date":"2023-08-22","close":9210.0},{"date":"2023-08-23","close":9210.0},{"date":"2023-08-24","close":9210.0},{"date":"2023-08-25","close":9210.0},{"date":"2023-08-28","close":9210.0},{"date":"2023-08-29","close":9210.0},{"date":"2023-08-30","close":9210.0},{"date":"2023-08-31","close":9210.0},{"date":"2023-09-01","close":9210.0},{"date":"2023-09-04","close":9210.0},{"date":"2023-09-05","close":9210.0},{"date":"2023-09-06","close":9210.0},{"date":"2023-09-07","close":9210.0},{"date":"2023-09-08","close":9210.0},{"date":"2023-09-11","close":9210.0},{"date":"2023-09-12","close":9210.0},{"date":"2023-09-13","close":9210.0},{"date":"2023-09-14","close":9210.0},{"date":"2023-09-15","close":9210.0},{"date":"2023-09-18","close":9210.0},{"date":"2023-09-19","close":9210.0},{"date":"2023-09-20","close":9210.0},{"date":"2023-09-21","close":9210.0},{"date":"2023-09-22","close":9210.0},{"date":"2023-09-25","close":9210.0},{"date":"2023-09-26","close":9210.0},{"date":"2023-09-27","close":9210.0},{"date":"2023-10-04","close":9210.0},{"date":"2023-10-05","close":9210.0},{"date":"2023-10-06","close":9210.0},{"date":"2023-10-10","close":9210.0},{"date":"2023-10-11","close":9210.0},{"date":"2023-10-12","close":9210.0},{"date":"2023-10-13","close":9210.0},{"date":"2023-10-16","close":9210.0},{"date":"2023-10-17","close":9210.0},{"date":"2023-10-18","close":9210.0},{"date":"2023-10-19","close":9210.0},{"date":"2023-10-20","close":9210.0},{"date":"2023-10-23","close":9210.0},{"date":"2023-10-24","close":9210.0},{"date":"2023-10-25","close":9210.0},{"date":"2023-10-26","close":9210.0},{"date":"2023-10-27","close":9210.0},{"date":"2023-10-30","close":9210.0},{"date":"2023-10-31","close":9210.0},{"date":"2023-11-01","close":9210.0},{"date":"2023-11-02","close":9210.0},{"date":"2023-11-03","close":9210.0},{"date":"2023-11-06","close":9210.0},{"date":"2023-11-07","close":9210.0},{"date":"2023-11-08","close":9210.0},{"date":"2023-11-09","close":9210.0},{"date":"2023-11-10","close":9210.0},{"date":"2023-11-13","close":9210.0},{"date":"2023-11-14","close":9210.0},{"date":"2023-11-15","close":9210.0},{"date":"2023-11-16","close":9210.0},{"date":"2023-11-17","close":9210.0},{"date":"2023-11-20","close":9210.0},{"date":"2023-11-21","close":9210.0},{"date":"2023-11-22","close":9210.0},{"date":"2023-11-23","close":9210.0},{"date":"2023-11-24","close":9210.0},{"date":"2023-11-27","close":9210.0},{"date":"2023-11-28","close":9210.0},{"date":"2023-11-29","close":9210.0},{"date":"2023-11-30","close":9210.0},{"date":"2023-12-01","close":9210.0},{"date":"2023-12-04","close":9210.0},{"date":"2023-12-05","close":9210.0},{"date":"2023-12-06","close":9210.0},{"date":"2023-12-07","close":9210.0},{"date":"2023-12-08","close":9210.0},{"date":"2023-12-11","close":9210.0},{"date":"2023-12-12","close":9210.0},{"date":"2023-12-13","close":9210.0},{"date":"2023-12-14","close":9210.0},{"date":"2023-12-15","close":9210.0},{"date":"2023-12-18","close":9210.0},{"date":"2023-12-19","close":9210.0},{"date":"2023-12-20","close":9210.0},{"date":"2023-12-21","close":9210.0},{"date":"2023-12-22","close":9210.0},{"date":"2023-12-26","close":9210.0},{"date":"2023-12-27","close":9210.0},{"date":"2023-12-28","close":9210.0},{"date":"2024-01-02","close":9210.0},{"date":"2024-01-03","close":9210.0},{"date":"2024-01-04","close":9210.0},{"date":"2024-01-05","close":9210.0},{"date":"2024-01-08","close":9210.0},{"date":"2024-01-09","close":9210.0},{"date":"2024-01-10","close":9210.0},{"date":"2024-01-11","close":9210.0},{"date":"2024-01-12","close":9210.0},{"date":"2024-01-15","close":9210.0},{"date":"2024-01-16","close":9210.0},{"date":"2024-01-17","close":9210.0},{"date":"2024-01-18","close":9210.0},{"date":"2024-01-19","close":9210.0},{"date":"2024-01-22","close":9210.0},{"date":"2024-01-23","close":9210.0},{"date":"2024-01-24","close":9210.0},{"date":"2024-01-25","close":9210.0},{"date":"2024-01-26","close":9210.0},{"date":"2024-01-29","close":9210.0},{"date":"2024-01-30","close":9210.0},{"date":"2024-01-31","close":9210.0},{"date":"2024-02-01","close":9210.0},{"date":"2024-02-02","close":9210.0},{"date":"2024-02-05","close":9210.0},{"date":"2024-02-06","close":9210.0},{"date":"2024-02-07","close":9210.0},{"date":"2024-02-08","close":9210.0},{"date":"2024-02-13","close":9210.0},{"date":"2024-02-14","close":9210.0},{"date":"2024-02-15","close":9210.0},{"date":"2024-02-16","close":9210.0},{"date":"2024-02-19","close":9210.0},{"date":"2024-02-20","close":9210.0},{"date":"2024-02-21","close":9210.0},{"date":"2024-02-22","close":9210.0},{"date":"2024-02-23","close":9210.0},{"date":"2024-02-26","close":9210.0},{"date":"2024-02-27","close":9210.0},{"date":"2024-02-28","close":9210.0},{"date":"2024-02-29","close":9210.0},{"date":"2024-03-04","close":9210.0},{"date":"2024-03-05","close":9210.0},{"date":"2024-03-06","close":9210.0},{"date":"2024-03-07","close":9210.0},{"date":"2024-03-08","close":9210.0},{"date":"2024-03-11","close":9210.0},{"date":"2024-03-12","close":9210.0},{"date":"2024-03-13","close":9210.0},{"date":"2024-03-14","close":9210.0},{"date":"2024-03-15","close":9210.0},{"date":"2024-03-18","close":9210.0},{"date":"2024-03-19","close":9210.0},{"date":"2024-03-20","close":9210.0},{"date":"2024-03-21","close":9210.0},{"date":"2024-03-22","close":9210.0},{"date":"2024-03-25","close":9210.0},{"date":"2024-03-26","close":9210.0},{"date":"2024-03-27","close":9210.0},{"date":"2024-03-28","close":9210.0},{"date":"2024-03-29","close":9210.0},{"date":"2024-04-01","close":9210.0},{"date":"2024-04-02","close":9210.0},{"date":"2024-04-03","close":9210.0},{"date":"2024-04-04","close":9210.0},{"date":"2024-04-05","close":9210.0},{"date":"2024-04-08","close":9210.0},{"date":"2024-04-09","close":9210.0},{"date":"2024-04-11","close":9210.0},{"date":"2024-04-12","close":9210.0},{"date":"2024-04-15","close":9210.0},{"date":"2024-04-16","close":9210.0},{"date":"2024-04-17","close":9210.0},{"date":"2024-04-18","close":9210.0},{"date":"2024-04-19","close":9210.0},{"date":"2024-04-22","close":9210.0},{"date":"2024-04-23","close":9210.0},{"date":"2024-04-24","close":9210.0},{"date":"2024-04-25","close":9210.0},{"date":"2024-04-26","close":9210.0},{"date":"2024-04-29","close":9210.0},{"date":"2024-04-30","close":9210.0},{"date":"2024-05-02","close":9210.0},{"date":"2024-05-03","close":9210.0},{"date":"2024-05-07","close":9210.0},{"date":"2024-05-08","close":9210.0},{"date":"2024-05-09","close":9210.0},{"date":"2024-05-10","close":9210.0},{"date":"2024-05-13","close":9210.0},{"date":"2024-05-14","close":9210.0},{"date":"2024-05-16","close":9210.0},{"date":"2024-05-17","close":9210.0},{"date":"2024-05-20","close":9210.0},{"date":"2024-05-21","close":9210.0},{"date":"2024-05-22","close":9210.0},{"date":"2024-05-23","close":9210.0},{"date":"2024-05-24","close":9210.0},{"date":"2024-05-27","close":9210.0},{"date":"2024-05-28","close":9210.0},{"date":"2024-05-29","close":9210.0},{"date":"2024-05-30","close":9210.0},{"date":"2024-05-31","close":9210.0},{"date":"2024-06-03","close":9210.0},{"date":"2024-06-04","close":9210.0},{"date":"2024-06-05","close":9210.0},{"date":"2024-06-07","close":9210.0},{"date":"2024-06-10","close":9210.0},{"date":"2024-06-11","close":9210.0},{"date":"2024-06-12","close":9210.0},{"date":"2024-06-13","close":9210.0},{"date":"2024-06-14","close":9210.0},{"date":"2024-06-17","close":9210.0},{"date":"2024-06-18","close":9210.0},{"date":"2024-06-19","close":9210.0},{"date":"2024-06-20","close":9210.0},{"date":"2024-06-21","close":9210.0},{"date":"2024-06-24","close":9210.0},{"date":"2024-06-25","close":9210.0},{"date":"2024-06-26","close":9210.0},{"date":"2024-06-27","close":9210.0},{"date":"2024-06-28","close":9210.0},{"date":"2024-07-01","close":9210.0},{"date":"2024-07-02","close":9210.0},{"date":"2024-07-03","close":9210.0},{"date":"2024-07-04","close":9210.0},{"date":"2024-07-05","close":9210.0},{"date":"2024-07-08","close":9210.0},{"date":"2024-07-09","close":9210.0},{"date":"2024-07-10","close":9210.0},{"date":"2024-07-11","close":9210.0},{"date":"2024-07-12","close":9210.0},{"date":"2024-07-15","close":9210.0},{"date":"2024-07-16","close":9210.0},{"date":"2024-07-17","close":9210.0},{"date":"2024-07-18","close":9210.0},{"date":"2024-07-19","close":9210.0},{"date":"2024-07-22","close":9210.0},{"date":"2024-07-23","close":9210.0},{"date":"2024-07-24","close":9210.0},{"date":"2024-07-25","close":9210.0},{"date":"2024-07-26","close":9210.0},{"date":"2024-07-29","close":9210.0},{"date":"2024-07-30","close":9210.0},{"date":"2024-07-31","close":9210.0},{"date":"2024-08-01","close":9210.0},{"date":"2024-08-02","close":9210.0},{"date":"2024-08-05","close":9210.0},{"date":"2024-08-06","close":9210.0},{"date":"2024-08-07","close":9210.0},{"date":"2024-08-08","close":9210.0},{"date":"2024-08-09","close":9210.0},{"date":"2024-08-12","close":9210.0},{"date":"2024-08-13","close":9210.0},{"date":"2024-08-14","close":9210.0},{"date":"2024-08-16","close":9210.0},{"date":"2024-08-19","close":9210.0},{"date":"2024-08-20","close":9210.0},{"date":"2024-08-21","close":9210.0},{"date":"2024-08-22","close":9210.0},{"date":"2024-08-23","close":9210.0},{"date":"2024-08-26","close":9210.0},{"date":"2024-08-27","close":9210.0},{"date":"2024-08-28","close":9210.0},{"date":"2024-08-29","close":9210.0},{"date":"2024-08-30","close":9210.0},{"date":"2024-09-02","close":9210.0},{"date":"2024-09-03","close":9210.0},{"date":"2024-09-04","close":9210.0},{"date":"2024-09-05","close":9210.0},{"date":"2024-09-06","close":9210.0},{"date":"2024-09-09","close":9210.0},{"date":"2024-09-10","close":9210.0},{"date":"2024-09-11","close":9210.0},{"date":"2024-09-12","close":9210.0},{"date":"2024-09-13","close":9210.0},{"date":"2024-09-19","close":9210.0},{"date":"2024-09-20","close":9210.0},{"date":"2024-09-23","close":9210.0},{"date":"2024-09-24","close":9210.0},{"date":"2024-09-25","close":9210.0},{"date":"2024-09-26","close":9210.0},{"date":"2024-09-27","close":9210.0},{"date":"2024-09-30","close":9210.0},{"date":"2024-10-02","close":9210.0},{"date":"2024-10-04","close":9210.0},{"date":"2024-10-07","close":9210.0},{"date":"2024-10-08","close":9210.0},{"date":"2024-10-10","close":8180.0},{"date":"2024-10-11","close":6830.0},{"date":"2024-10-14","close":6960.0},{"date":"2024-10-15","close":6610.0},{"date":"2024-10-16","close":6100.0},{"date":"2024-10-17","close":6020.0},{"date":"2024-10-18","close":5620.0},{"date":"2024-10-21","close":5470.0},{"date":"2024-10-22","close":5070.0},{"date":"2024-10-23","close":5200.0},{"date":"2024-10-24","close":4960.0},{"date":"2024-10-25","close":4590.0},{"date":"2024-10-28","close":4705.0},{"date":"2024-10-29","close":4530.0},{"date":"2024-10-30","close":4510.0},{"date":"2024-10-31","close":4420.0},{"date":"2024-11-01","close":4260.0},{"date":"2024-11-04","close":4370.0},{"date":"2024-11-05","close":4405.0},{"date":"2024-11-06","close":4070.0},{"date":"2024-11-07","close":3840.0},{"date":"2024-11-08","close":3760.0},{"date":"2024-11-11","close":3455.0},{"date":"2024-11-12","close":3385.0},{"date":"2024-11-13","close":4400.0},{"date":"2024-11-14","close":4000.0},{"date":"2024-11-15","close":3740.0},{"date":"2024-11-18","close":3605.0},{"date":"2024-11-19","close":3545.0},{"date":"2024-11-20","close":3565.0},{"date":"2024-11-21","close":3455.0},{"date":"2024-11-22","close":3650.0},{"date":"2024-11-25","close":4240.0},{"date":"2024-11-26","close":4125.0},{"date":"2024-11-27","close":3955.0},{"date":"2024-11-28","close":3980.0},{"date":"2024-11-29","close":3895.0},{"date":"2024-12-02","close":4290.0},{"date":"2024-12-03","close":4315.0},{"date":"2024-12-04","close":4295.0},{"date":"2024-12-05","close":4000.0},{"date":"2024-12-06","close":3965.0},{"date":"2024-12-09","close":3645.0},{"date":"2024-12-10","close":3890.0},{"date":"2024-12-11","close":3900.0},{"date":"2024-12-12","close":4030.0},{"date":"2024-12-13","close":4055.0},{"date":"2024-12-16","close":3865.0},{"date":"2024-12-17","close":3800.0},{"date":"2024-12-18","close":3810.0},{"date":"2024-12-19","close":3750.0},{"date":"2024-12-20","close":3680.0},{"date":"2024-12-23","close":3390.0},{"date":"2024-12-24","close":3400.0},{"date":"2024-12-26","close":3350.0},{"date":"2024-12-27","close":3375.0},{"date":"2024-12-30","close":3460.0},{"date":"2025-01-02","close":3590.0},{"date":"2025-01-03","close":3665.0},{"date":"2025-01-06","close":3690.0},{"date":"2025-01-07","close":3750.0},{"date":"2025-01-08","close":3695.0},{"date":"2025-01-09","close":3670.0},{"date":"2025-01-10","close":3525.0},{"date":"2025-01-13","close":3530.0},{"date":"2025-01-14","close":3655.0},{"date":"2025-01-15","close":3505.0},{"date":"2025-01-16","close":3590.0},{"date":"2025-01-17","close":3505.0},{"date":"2025-01-20","close":3645.0},{"date":"2025-01-21","close":3545.0},{"date":"2025-01-22","close":3490.0},{"date":"2025-01-23","close":3345.0},{"date":"2025-01-24","close":3315.0},{"date":"2025-01-31","close":3280.0},{"date":"2025-02-03","close":3265.0},{"date":"2025-02-04","close":3480.0},{"date":"2025-02-05","close":3460.0},{"date":"2025-02-06","close":3470.0},{"date":"2025-02-07","close":3420.0},{"date":"2025-02-10","close":3340.0},{"date":"2025-02-11","close":3340.0},{"date":"2025-02-12","close":3260.0},{"date":"2025-02-13","close":3245.0},{"date":"2025-02-14","close":3245.0},{"date":"2025-02-17","close":3510.0},{"date":"2025-02-18","close":3590.0},{"date":"2025-02-19","close":3660.0},{"date":"2025-02-20","close":3585.0},{"date":"2025-02-21","close":3650.0},{"date":"2025-02-24","close":3640.0},{"date":"2025-02-25","close":3565.0},{"date":"2025-02-26","close":3610.0},{"date":"2025-02-27","close":3505.0},{"date":"2025-02-28","close":3380.0},{"date":"2025-03-04","close":3375.0},{"date":"2025-03-05","close":3385.0},{"date":"2025-03-06","close":3375.0},{"date":"2025-03-07","close":3340.0},{"date":"2025-03-10","close":3325.0},{"date":"2025-03-11","close":3320.0},{"date":"2025-03-12","close":3320.0},{"date":"2025-03-13","close":3295.0},{"date":"2025-03-14","close":3275.0},{"date":"2025-03-17","close":3255.0},{"date":"2025-03-18","close":3280.0},{"date":"2025-03-19","close":3255.0},{"date":"2025-03-20","close":3230.0},{"date":"2025-03-21","close":3220.0},{"date":"2025-03-24","close":3200.0},{"date":"2025-03-25","close":3145.0},{"date":"2025-03-26","close":3115.0},{"date":"2025-03-27","close":3050.0},{"date":"2025-03-28","close":2860.0},{"date":"2025-03-31","close":2860.0},{"date":"2025-04-01","close":2910.0},{"date":"2025-04-02","close":2975.0},{"date":"2025-04-03","close":2950.0},{"date":"2025-04-04","close":2950.0},{"date":"2025-04-07","close":2715.0},{"date":"2025-04-08","close":2710.0},{"date":"2025-04-09","close":2610.0},{"date":"2025-04-10","close":2795.0},{"date":"2025-04-11","close":2865.0},{"date":"2025-04-14","close":2885.0},{"date":"2025-04-15","close":2945.0},{"date":"2025-04-16","close":2940.0},{"date":"2025-04-17","close":2930.0},{"date":"2025-04-18","close":3040.0},{"date":"2025-04-21","close":3000.0},{"date":"2025-04-22","close":3020.0},{"date":"2025-04-23","close":3025.0},{"date":"2025-04-24","close":3030.0},{"date":"2025-04-25","close":3045.0},{"date":"2025-04-28","close":3015.0},{"date":"2025-04-29","close":2970.0},{"date":"2025-04-30","close":2915.0},{"date":"2025-05-02","close":2850.0},{"date":"2025-05-07","close":2810.0},{"date":"2025-05-08","close":2845.0},{"date":"2025-05-09","close":2820.0},{"date":"2025-05-12","close":2810.0},{"date":"2025-05-13","close":2865.0},{"date":"2025-05-14","close":2930.0},{"date":"2025-05-15","close":2940.0},{"date":"2025-05-16","close":2850.0},{"date":"2025-05-19","close":2785.0},{"date":"2025-05-20","close":2745.0},{"date":"2025-05-21","close":2800.0},{"date":"2025-05-22","close":2860.0},{"date":"2025-05-23","close":2770.0},{"date":"2025-05-26","close":2760.0},{"date":"2025-05-27","close":2715.0},{"date":"2025-05-28","close":2715.0},{"date":"2025-05-29","close":2720.0},{"date":"2025-05-30","close":2825.0},{"date":"2025-06-02","close":2855.0},{"date":"2025-06-04","close":2870.0},{"date":"2025-06-05","close":2870.0},{"date":"2025-06-09","close":2835.0},{"date":"2025-06-10","close":2800.0},{"date":"2025-06-11","close":2780.0},{"date":"2025-06-12","close":2800.0},{"date":"2025-06-13","close":2785.0},{"date":"2025-06-16","close":2835.0},{"date":"2025-06-17","close":2970.0},{"date":"2025-06-18","close":2925.0},{"date":"2025-06-19","close":2875.0},{"date":"2025-06-20","close":2875.0},{"date":"2025-06-23","close":2810.0},{"date":"2025-06-24","close":2860.0},{"date":"2025-06-25","close":3095.0},{"date":"2025-06-26","close":3065.0},{"date":"2025-06-27","close":3340.0},{"date":"2025-06-30","close":3395.0},{"date":"2025-07-01","close":3450.0},{"date":"2025-07-02","close":3330.0},{"date":"2025-07-03","close":3330.0},{"date":"2025-07-04","close":3250.0},{"date":"2025-07-07","close":3145.0},{"date":"2025-07-08","close":3170.0},{"date":"2025-07-09","close":3200.0},{"date":"2025-07-10","close":3200.0},{"date":"2025-07-11","close":3150.0},{"date":"2025-07-14","close":2995.0},{"date":"2025-07-15","close":2995.0},{"date":"2025-07-16","close":3005.0},{"date":"2025-07-17","close":3030.0},{"date":"2025-07-18","close":3025.0},{"date":"2025-07-21","close":3285.0},{"date":"2025-07-22","close":3260.0},{"date":"2025-07-23","close":3235.0},{"date":"2025-07-24","close":3225.0},{"date":"2025-07-25","close":3155.0},{"date":"2025-07-28","close":3165.0},{"date":"2025-07-29","close":3200.0},{"date":"2025-07-30","close":3200.0},{"date":"2025-07-31","close":3290.0},{"date":"2025-08-01","close":3145.0},{"date":"2025-08-04","close":3190.0},{"date":"2025-08-05","close":3285.0},{"date":"2025-08-06","close":3420.0},{"date":"2025-08-07","close":3370.0},{"date":"2025-08-08","close":3365.0},{"date":"2025-08-11","close":3370.0},{"date":"2025-08-12","close":3355.0},{"date":"2025-08-13","close":3345.0},{"date":"2025-08-14","close":3365.0},{"date":"2025-08-18","close":3395.0},{"date":"2025-08-19","close":3355.0},{"date":"2025-08-20","close":3255.0},{"date":"2025-08-21","close":3290.0},{"date":"2025-08-22","close":3190.0},{"date":"2025-08-25","close":3235.0},{"date":"2025-08-26","close":3210.0},{"date":"2025-08-27","close":3220.0},{"date":"2025-08-28","close":3265.0},{"date":"2025-08-29","close":3255.0},{"date":"2025-09-01","close":3245.0},{"date":"2025-09-02","close":3210.0},{"date":"2025-09-03","close":3185.0},{"date":"2025-09-04","close":3200.0},{"date":"2025-09-05","close":3230.0},{"date":"2025-09-08","close":3195.0},{"date":"2025-09-09","close":3195.0},{"date":"2025-09-10","close":3245.0},{"date":"2025-09-11","close":3255.0},{"date":"2025-09-12","close":3235.0},{"date":"2025-09-15","close":3215.0},{"date":"2025-09-16","close":3195.0},{"date":"2025-09-17","close":3205.0},{"date":"2025-09-18","close":3200.0},{"date":"2025-09-19","close":3160.0},{"date":"2025-09-22","close":3230.0},{"date":"2025-09-23","close":3550.0},{"date":"2025-09-24","close":3530.0},{"date":"2025-09-25","close":3390.0},{"date":"2025-09-26","close":3395.0},{"date":"2025-09-29","close":3130.0},{"date":"2025-09-30","close":2980.0},{"date":"2025-10-01","close":3005.0},{"date":"2025-10-02","close":2975.0},{"date":"2025-10-10","close":2920.0},{"date":"2025-10-13","close":2880.0},{"date":"2025-10-14","close":2830.0},{"date":"2025-10-15","close":2770.0},{"date":"2025-10-16","close":2705.0},{"date":"2025-10-17","close":2805.0},{"date":"2025-10-20","close":2770.0},{"date":"2025-10-21","close":2670.0},{"date":"2025-10-22","close":2660.0},{"date":"2025-10-23","close":2595.0},{"date":"2025-10-24","close":2570.0},{"date":"2025-10-27","close":2435.0},{"date":"2025-10-28","close":2450.0},{"date":"2025-10-29","close":2430.0},{"date":"2025-10-30","close":2325.0},{"date":"2025-10-31","close":2490.0},{"date":"2025-11-03","close":2450.0},{"date":"2025-11-04","close":2530.0},{"date":"2025-11-05","close":2445.0},{"date":"2025-11-06","close":2460.0},{"date":"2025-11-07","close":2540.0},{"date":"2025-11-10","close":2500.0},{"date":"2025-11-11","close":2450.0},{"date":"2025-11-12","close":2455.0},{"date":"2025-11-13","close":2400.0},{"date":"2025-11-14","close":2315.0},{"date":"2025-11-17","close":2235.0},{"date":"2025-11-18","close":2170.0},{"date":"2025-11-19","close":2155.0},{"date":"2025-11-20","close":2205.0},{"date":"2025-11-21","close":2150.0},{"date":"2025-11-24","close":1960.0},{"date":"2025-11-25","close":2030.0},{"date":"2025-11-26","close":2060.0},{"date":"2025-11-27","close":2115.0},{"date":"2025-11-28","close":2170.0},{"date":"2025-12-01","close":2130.0},{"date":"2025-12-02","close":2150.0},{"date":"2025-12-03","close":2140.0},{"date":"2025-12-04","close":2100.0},{"date":"2025-12-05","close":2080.0},{"date":"2025-12-08","close":2030.0},{"date":"2025-12-09","close":2130.0},{"date":"2025-12-10","close":2080.0},{"date":"2025-12-11","close":2100.0},{"date":"2025-12-12","close":2145.0},{"date":"2025-12-15","close":2200.0},{"date":"2025-12-16","close":2255.0},{"date":"2025-12-17","close":2445.0},{"date":"2025-12-18","close":2730.0},{"date":"2025-12-19","close":2630.0},{"date":"2025-12-22","close":2655.0},{"date":"2025-12-23","close":2915.0},{"date":"2025-12-24","close":2990.0},{"date":"2025-12-26","close":2800.0},{"date":"2025-12-29","close":2800.0},{"date":"2025-12-30","close":2845.0},{"date":"2026-01-02","close":2890.0},{"date":"2026-01-05","close":3120.0},{"date":"2026-01-06","close":3150.0},{"date":"2026-01-07","close":3190.0},{"date":"2026-01-08","close":3200.0},{"date":"2026-01-09","close":3395.0},{"date":"2026-01-12","close":3395.0},{"date":"2026-01-13","close":3280.0},{"date":"2026-01-14","close":3160.0},{"date":"2026-01-15","close":3215.0},{"date":"2026-01-16","close":3220.0},{"date":"2026-01-19","close":3210.0},{"date":"2026-01-20","close":3220.0},{"date":"2026-01-21","close":3165.0},{"date":"2026-01-22","close":3175.0},{"date":"2026-01-23","close":3155.0},{"date":"2026-01-26","close":3310.0},{"date":"2026-01-27","close":3555.0},{"date":"2026-01-28","close":3740.0},{"date":"2026-01-29","close":3865.0},{"date":"2026-01-30","close":3905.0},{"date":"2026-02-02","close":3620.0},{"date":"2026-02-03","close":3630.0},{"date":"2026-02-04","close":3715.0},{"date":"2026-02-05","close":3655.0},{"date":"2026-02-06","close":3540.0},{"date":"2026-02-09","close":3650.0},{"date":"2026-02-10","close":3590.0},{"date":"2026-02-11","close":3740.0},{"date":"2026-02-12","close":3850.0},{"date":"2026-02-13","close":3830.0},{"date":"2026-02-19","close":3755.0},{"date":"2026-02-20","close":3780.0},{"date":"2026-02-23","close":3685.0},{"date":"2026-02-24","close":3645.0},{"date":"2026-02-25","close":3640.0},{"date":"2026-02-26","close":3570.0},{"date":"2026-02-27","close":3390.0},{"date":"2026-03-03","close":3265.0},{"date":"2026-03-04","close":2950.0},{"date":"2026-03-05","close":3290.0},{"date":"2026-03-06","close":3280.0},{"date":"2026-03-09","close":3060.0},{"date":"2026-03-10","close":3175.0},{"date":"2026-03-11","close":3175.0},{"date":"2026-03-12","close":3180.0},{"date":"2026-03-13","close":3390.0},{"date":"2026-03-16","close":3225.0},{"date":"2026-03-17","close":3170.0},{"date":"2026-03-18","close":3200.0},{"date":"2026-03-19","close":3075.0},{"date":"2026-03-20","close":3065.0},{"date":"2026-03-23","close":2950.0},{"date":"2026-03-24","close":3280.0},{"date":"2026-03-25","close":3155.0},{"date":"2026-03-26","close":3250.0},{"date":"2026-03-27","close":3435.0},{"date":"2026-03-30","close":3430.0},{"date":"2026-03-31","close":3510.0},{"date":"2026-04-01","close":3520.0},{"date":"2026-04-02","close":3475.0},{"date":"2026-04-03","close":3470.0},{"date":"2026-04-06","close":3435.0},{"date":"2026-04-07","close":3345.0},{"date":"2026-04-08","close":3405.0},{"date":"2026-04-09","close":3265.0},{"date":"2026-04-10","close":3290.0},{"date":"2026-04-13","close":3320.0},{"date":"2026-04-14","close":3290.0},{"date":"2026-04-15","close":3175.0},{"date":"2026-04-16","close":3185.0},{"date":"2026-04-17","close":3215.0},{"date":"2026-04-20","close":3175.0},{"date":"2026-04-21","close":3330.0},{"date":"2026-04-22","close":3270.0},{"date":"2026-04-23","close":3345.0},{"date":"2026-04-24","close":3215.0},{"date":"2026-04-27","close":3240.0},{"date":"2026-04-28","close":3130.0},{"date":"2026-04-29","close":3200.0},{"date":"2026-04-30","close":3195.0},{"date":"2026-05-04","close":3170.0},{"date":"2026-05-06","close":3260.0},{"date":"2026-05-07","close":3300.0},{"date":"2026-05-08","close":3275.0},{"date":"2026-05-11","close":3130.0},{"date":"2026-05-12","close":2975.0},{"date":"2026-05-13","close":2975.0},{"date":"2026-05-14","close":3015.0},{"date":"2026-05-15","close":2910.0},{"date":"2026-05-18","close":2860.0},{"date":"2026-05-19","close":2855.0},{"date":"2026-05-20","close":2730.0},{"date":"2026-05-21","close":2610.0},{"date":"2026-05-22","close":2635.0},{"date":"2026-05-26","close":2635.0},{"date":"2026-05-27","close":2435.0},{"date":"2026-05-28","close":2260.0},{"date":"2026-05-29","close":2240.0},{"date":"2026-06-01","close":2125.0},{"date":"2026-06-02","close":2235.0},{"date":"2026-06-04","close":2360.0},{"date":"2026-06-05","close":2370.0},{"date":"2026-06-08","close":2200.0},{"date":"2026-06-09","close":2420.0},{"date":"2026-06-10","close":2225.0},{"date":"2026-06-11","close":2305.0},{"date":"2026-06-12","close":2390.0},{"date":"2026-06-15","close":2520.0},{"date":"2026-06-16","close":2495.0},{"date":"2026-06-17","close":2495.0},{"date":"2026-06-18","close":2405.0},{"date":"2026-06-19","close":2295.0},{"date":"2026-06-22","close":2285.0},{"date":"2026-06-23","close":2140.0},{"date":"2026-06-24","close":2335.0},{"date":"2026-06-25","close":2110.0},{"date":"2026-06-26","close":2105.0},{"date":"2026-06-29","close":2190.0},{"date":"2026-06-30","close":2270.0},{"date":"2026-07-01","close":2405.0},{"date":"2026-07-02","close":2255.0},{"date":"2026-07-03","close":2335.0},{"date":"2026-07-06","close":2515.0},{"date":"2026-07-07","close":2430.0},{"date":"2026-07-08","close":2400.0},{"date":"2026-07-09","close":2365.0},{"date":"2026-07-10","close":2475.0},{"date":"2026-07-13","close":2160.0},{"date":"2026-07-14","close":2120.0},{"date":"2026-07-15","close":1991.0},{"date":"2026-07-16","close":1900.0},{"date":"2026-07-20","close":1948.0},{"date":"2026-07-21","close":1949.0},{"date":"2026-07-22","close":1955.0},{"date":"2026-07-23","close":2220.0},{"date":"2026-07-24","close":2200.0},{"date":"2026-07-27","close":2130.0},{"date":"2026-07-28","close":2010.0},{"date":"2026-07-29","close":1801.0},{"date":"2026-07-30","close":1841.0},{"date":"2026-07-31","close":1850.0},{"date":"2026-08-03","close":1958.0},{"date":"2026-08-04","close":2010.0},{"date":"2026-08-05","close":2000.0},{"date":"2026-08-06","close":1942.0},{"date":"2026-08-07","close":1967.0},{"date":"2026-08-10","close":2025.0},{"date":"2026-08-11","close":2075.0},{"date":"2026-08-12","close":2060.0},{"date":"2026-08-13","close":2030.0},{"date":"2026-08-14","close":2015.0},{"date":"2026-08-18","close":2115.0},{"date":"2026-08-19","close":2100.0},{"date":"2026-08-20","close":2050.0},{"date":"2026-08-21","close":1961.0},{"date":"2026-08-24","close":1868.0},{"date":"2026-08-25","close":1939.0},{"date":"2026-08-26","close":1988.0},{"date":"2026-08-27","close":2000.0},{"date":"2026-08-28","close":1992.0},{"date":"2026-08-31","close":1951.0},{"date":"2026-09-01","close":1846.0},{"date":"2026-09-02","close":1846.0},{"date":"2026-09-03","close":1860.0},{"date":"2026-09-04","close":1831.0},{"date":"2026-09-07","close":1950.0},{"date":"2026-09-08","close":2100.0},{"date":"2026-09-09","close":1965.0},{"date":"2026-09-10","close":1953.0},{"date":"2026-09-11","close":1975.0},{"date":"2026-09-14","close":1900.0},{"date":"2026-09-15","close":1930.0},{"date":"2026-09-16","close":1890.0},{"date":"2026-09-17","close":1848.0},{"date":"2026-09-18","close":1797.0},{"date":"2026-09-21","close":1828.0},{"date":"2026-09-22","close":1859.0},{"date":"2026-09-23","close":1847.0},{"date":"2026-09-28","close":1880.0},{"date":"2026-09-29","close":1855.0},{"date":"2026-09-30","close":1900.0},{"date":"2026-10-01","close":1977.0},{"date":"2026-10-02","close":1970.0},{"date":"2026-10-06","close":1915.0},{"date":"2026-10-07","close":1812.0},{"date":"2026-10-08","close":1890.0},{"date":"2026-10-12","close":1810.0},{"date":"2026-10-13","close":1893.0},{"date":"2026-10-14","close":1905.0},{"date":"2026-10-15","close":1741.0},{"date":"2026-10-16","close":1790.0},{"date":"2026-10-19","close":1913.0},{"date":"2026-10-20","close":1890.0},{"date":"2026-10-21","close":1827.0},{"date":"2026-10-22","close":1783.0},{"date":"2026-10-23","close":1801.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-17870.0,"foreign_net":17870.0,"institution_net":0.0},{"date":"2026-10-21","retail_net":794.0,"foreign_net":-794.0,"institution_net":0.0},{"date":"2026-10-20","retail_net":2783.0,"foreign_net":-2783.0,"institution_net":0.0},{"date":"2026-10-19","retail_net":-177.0,"foreign_net":177.0,"institution_net":0.0},{"date":"2026-10-16","retail_net":-2625.0,"foreign_net":2913.0,"institution_net":-288.0},{"date":"2026-10-15","retail_net":-6239.0,"foreign_net":6239.0,"institution_net":0.0},{"date":"2026-10-14","retail_net":5974.0,"foreign_net":-5974.0,"institution_net":0.0},{"date":"2026-10-13","retail_net":797.0,"foreign_net":-797.0,"institution_net":0.0},{"date":"2026-10-12","retail_net":2539.0,"foreign_net":-2827.0,"institution_net":288.0},{"date":"2026-10-08","retail_net":332.0,"foreign_net":420.0,"institution_net":-752.0},{"date":"2026-10-07","retail_net":4099.0,"foreign_net":-4099.0,"institution_net":0.0},{"date":"2026-10-06","retail_net":4380.0,"foreign_net":-4380.0,"institution_net":0.0},{"date":"2026-10-02","retail_net":3341.0,"foreign_net":-3341.0,"institution_net":0.0},{"date":"2026-10-01","retail_net":-7706.0,"foreign_net":7706.0,"institution_net":0.0},{"date":"2026-09-30","retail_net":2256.0,"foreign_net":-2256.0,"institution_net":0.0},{"date":"2026-09-29","retail_net":4309.0,"foreign_net":-4309.0,"institution_net":0.0},{"date":"2026-09-28","retail_net":5514.0,"foreign_net":-6266.0,"institution_net":752.0},{"date":"2026-09-23","retail_net":1192.0,"foreign_net":-1192.0,"institution_net":0.0},{"date":"2026-09-22","retail_net":-194.0,"foreign_net":194.0,"institution_net":0.0},{"date":"2026-09-21","retail_net":1539.0,"foreign_net":-1539.0,"institution_net":0.0},{"date":"2026-09-18","retail_net":1984.0,"foreign_net":-1984.0,"institution_net":0.0},{"date":"2026-09-17","retail_net":1433.0,"foreign_net":-1433.0,"institution_net":0.0},{"date":"2026-09-16","retail_net":900.0,"foreign_net":-900.0,"institution_net":0.0},{"date":"2026-09-15","retail_net":-454.0,"foreign_net":454.0,"institution_net":0.0},{"date":"2026-09-14","retail_net":1408.0,"foreign_net":-1408.0,"institution_net":0.0},{"date":"2026-09-11","retail_net":870.0,"foreign_net":-870.0,"institution_net":0.0},{"date":"2026-09-10","retail_net":-397.0,"foreign_net":397.0,"institution_net":0.0},{"date":"2026-09-09","retail_net":-292.0,"foreign_net":292.0,"institution_net":0.0},{"date":"2026-09-08","retail_net":806.0,"foreign_net":-806.0,"institution_net":0.0},{"date":"2026-09-07","retail_net":6056.0,"foreign_net":-6056.0,"institution_net":0.0}],"comment":"외국인 매수, 기관 매도","periods":{"d1":{"retail_net":-17870.0,"foreign_net":17870.0,"institution_net":0},"d3":{"retail_net":-14293.0,"foreign_net":14293.0,"institution_net":0},"d7":{"retail_net":-17360.0,"foreign_net":17648.0,"institution_net":-288.0},"d14":{"retail_net":-9578.0,"foreign_net":10330.0,"institution_net":-752.0},"d30":{"retail_net":17352.0,"foreign_net":-17352.0,"institution_net":0.0}},"analysis":"최근 5일 외국인 순매수 1.74만, 기관 순매수 -288.00. 30일 누적: 외국인 -1.74만, 기관 0.00.","foreign_flow":17383.0,"foreign_trend":"매수","institution_trend":"매도","institutional_flow":-288.0},"insider_trades":[],"price_analysis":{"current":1947.0,"low_30d":1632.0,"support":1700.3,"high_30d":2315.0,"change_1d":9.2,"change_7d":-5.9,"change_30d":-14.2,"resistance":2246.7,"position_in_range":46.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":7.41,"per":584.39,"quarter":"2024-Q2"},{"pbr":7.39,"per":183.1,"quarter":"2024-Q3"},{"pbr":2.7,"per":30.02,"quarter":"2024-Q4"},{"pbr":2.22,"per":24.52,"quarter":"2025-Q1"},{"pbr":2.73,"per":null,"quarter":"2025-Q2"},{"pbr":2.69,"per":null,"quarter":"2025-Q3"},{"pbr":2.91,"per":null,"quarter":"2025-Q4"},{"pbr":3.85,"per":null,"quarter":"2026-Q1"},{"pbr":2.27,"per":null,"quarter":"2026-Q2"},{"pbr":1.11,"per":null,"quarter":"현재"}],"timeline":[{"close":9210.0,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":9210.0,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":3460.0,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":2860.0,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":3395.0,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":2980.0,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":2845.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":3510.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":2270.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":3.8,"pbr_5y_low":2.22,"per_5y_avg":205.51,"per_5y_low":24.52,"current_pbr":1.11,"current_per":null,"pbr_5y_high":7.41,"per_5y_high":584.39,"pbr_5y_median":2.73,"per_5y_median":106.56,"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 842% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["부채비율(부채총계/자본총계) 1.6배로 재무 리스크","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":"Industrials","industry":"SPECIALTY INDUSTRIAL MACHINERY"},"investment_grade":{"growth":{"grade":"C","reason":"매출 -73.8%"},"momentum":{"grade":"D","reason":"RSI 44"},"valuation":{"grade":"C","reason":"적자 (EPS -563, PBR 1.02x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE 4.2%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":1.63,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":4.17,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":-6.65,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":1.56,"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":19.79,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":-48.71,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":-116.32,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":7.41,"per":584.39,"close":9210.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":7.39,"per":183.1,"close":9210.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":2.7,"per":30.02,"close":3460.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":2.22,"per":24.52,"close":2860.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":2.73,"per":null,"close":3395.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":2.69,"per":null,"close":2980.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":2.91,"per":null,"close":2845.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":3.85,"per":null,"close":3510.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":2.27,"per":null,"close":2270.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PBR","value":"1.0배"},{"label":"ROE","value":"4.2%"}],"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":73.0,"pbr":null,"per":null,"roa":0.016334792953273378,"roe":0.04173949354609664,"revenue":7195382424.0,"market_cap":null,"net_income":917431001.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.19792246694906176,"total_assets":56164225872.0,"total_equity":21979926517.0,"profit_margin":0.12750274369572548,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":706519863.0,"operating_margin":0.09819073141177631},{"eps":-116.29,"pbr":1.84,"per":null,"roa":-0.028346929215218156,"roe":-0.07247577765305814,"revenue":763594998.0,"market_cap":39600000000.0,"net_income":-1454185722.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":-0.8660657452342295,"total_assets":51299585608.0,"total_equity":20064437652.0,"profit_margin":-1.9043939860905166,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-1488194531.0,"operating_margin":-1.948931743788086},{"eps":-286.74,"pbr":null,"per":null,"roa":-0.06780000147215182,"roe":-0.1666318639756681,"revenue":2909000000.0,"market_cap":null,"net_income":-3585688323.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":-0.22401429047782742,"total_assets":52886257303.0,"total_equity":21518623374.0,"profit_margin":-1.2326188803712617,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-994456207.0,"operating_margin":-0.3418550041251289},{"eps":-233.16,"pbr":null,"per":null,"roa":-0.056631464681479664,"roe":-0.11948385453841834,"revenue":360660000.0,"market_cap":null,"net_income":-2915684670.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":-1.1715711307048189,"total_assets":51485242107.0,"total_equity":24402331857.0,"profit_margin":-8.08430286142073,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-481944252.0,"operating_margin":-1.3362841790051572},{"eps":-77.41,"pbr":null,"per":null,"roa":-0.017615195040484408,"roe":-0.0354325059450536,"revenue":3638070000.0,"market_cap":null,"net_income":-967945783.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":-0.14807809058099486,"total_assets":54949478605.0,"total_equity":27318016527.0,"profit_margin":-0.26606024155664953,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-771767689.0,"operating_margin":-0.21213656938981382},{"eps":11.09,"pbr":null,"per":null,"roa":0.002351576036616963,"roe":0.004904893865002113,"revenue":4174600000.0,"market_cap":null,"net_income":138739643.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.14805898529200404,"total_assets":58998578332.0,"total_equity":28285962310.0,"profit_margin":0.03323423633402003,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":123366941.0,"operating_margin":0.02955179921429598},{"eps":58.88,"pbr":null,"per":null,"roa":0.012991581116046745,"roe":0.026156553515426097,"revenue":6482995000.0,"market_cap":null,"net_income":736234336.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.16069205359559896,"total_assets":56670110391.0,"total_equity":28147222667.0,"profit_margin":0.1135639216133901,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":488389498.0,"operating_margin":0.07533393099948403},{"eps":5.54,"pbr":null,"per":null,"roa":0.0011418319599242048,"roe":0.002529189030429638,"revenue":9171127280.0,"market_cap":null,"net_income":69327571.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.06622288290823938,"total_assets":60716089086.0,"total_equity":27410988331.0,"profit_margin":0.007559329282364948,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":65308244.0,"operating_margin":0.0071210705081393225},{"eps":41.13,"pbr":null,"per":null,"roa":0.008702387594826212,"roe":0.018811656194362057,"revenue":5931649990.0,"market_cap":null,"net_income":514341922.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.17174439383939444,"total_assets":59103540999.0,"total_equity":27341660760.0,"profit_margin":0.08671144165065613,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":584712284.0,"operating_margin":0.09857498082080868},{"eps":9.69,"pbr":null,"per":null,"roa":0.0021508609707929275,"roe":0.004978310978531964,"revenue":4631734585.0,"market_cap":null,"net_income":121126506.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.17771728731299918,"total_assets":56315358196.0,"total_equity":24330843638.0,"profit_margin":0.026151435013627836,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":41619304.0,"operating_margin":0.00898568413975733},{"eps":-6.06,"pbr":null,"per":null,"roa":-0.001488704028060978,"roe":-0.0031300528868979764,"revenue":7247816960.0,"market_cap":null,"net_income":-75777695.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.11462038246617089,"total_assets":50901786770.0,"total_equity":24209717132.0,"profit_margin":-0.010455244029783003,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":117445343.0,"operating_margin":0.01620423689618122},{"eps":-29.0,"pbr":null,"per":null,"roa":-0.006033133118124534,"roe":-0.014634975195815891,"revenue":3068120937.0,"market_cap":null,"net_income":-284524041.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.2378976608117974,"total_assets":47160245834.0,"total_equity":19441375007.0,"profit_margin":-0.09273560164098577,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":109539590.0,"operating_margin":0.03570250073229105}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":15.76,"per":584.39,"date":"2024-06","close":9210.0,"source":"reported"},{"eps":15.76,"per":584.39,"date":"2024-07","close":9210.0,"source":"reported"},{"eps":15.76,"per":584.39,"date":"2024-08","close":9210.0,"source":"reported"},{"eps":50.3,"per":183.1,"date":"2024-09","close":9210.0,"source":"reported"},{"eps":50.3,"per":87.87,"date":"2024-10","close":4420.0,"source":"reported"},{"eps":50.3,"per":77.44,"date":"2024-11","close":3895.0,"source":"reported"},{"eps":115.24,"per":30.02,"date":"2024-12","close":3460.0,"source":"reported"},{"eps":115.24,"per":28.46,"date":"2025-01","close":3280.0,"source":"reported"},{"eps":115.24,"per":29.33,"date":"2025-02","close":3380.0,"source":"reported"},{"eps":116.64,"per":24.52,"date":"2025-03","close":2860.0,"source":"reported"},{"eps":116.64,"per":24.99,"date":"2025-04","close":2915.0,"source":"reported"},{"eps":116.64,"per":24.22,"date":"2025-05","close":2825.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":188.59,"std":232.62,"count":12,"current":24.22,"lower_1sd":0.0,"upper_1sd":421.21},"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":"피엔티엠에스","phase":"above-fold","symbol_resolved":true}