{"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":"2026-10-23T09:41:27.106207+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-9.5,"direction":"higher_better","percentile":38},{"name":"영업이익 성장률","note":"적자 축소","unit":"%","value":9.6,"direction":"higher_better","percentile":62}],"summary":"매출 -9.5%","percentile":50},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"C","metrics":[{"name":"RSI (14)","unit":"","value":67.5,"direction":null,"percentile":67},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":29.2,"direction":"higher_better","percentile":79}],"summary":"RSI 67","percentile":72},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -634원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -634, PBR 0.96x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":-4.44,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":-17.44,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":-44.89,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":-2.07,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE -4.4%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.12,"rating":"fair","direction":"higher_better","percentile":58},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.59,"rating":"good","direction":"lower_better","percentile":62},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":-1.4,"rating":"poor","direction":"higher_better","percentile":12},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.02,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 1.1x, 순차입금비율 0.6x","percentile":36}},"signals":[],"summary":"카카오게임즈(293490)은 Technology 섹터 KR 시장 종목입니다, 시가총액 1.23조. 현재가 11,550원, 전일 대비 +6.0%, 30일 +29.2%. ROE -4.4%. 기술적 시그널: MACD 골든크로스, 정배열 상승 추세. 최근 5일 외국인 순매수 20.35만, 기관 순매수 52.53만.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":null},"catalysts":["외국인·기관 동반 순매수","이동평균선 정배열 상승 추세"],"portfolio":null,"technical":{"macd":328.2744604149084,"grade":"A","trend":"상승","atr_14":782.8571428571429,"rsi_14":67.46203904555315,"sma_20":9758.5,"sma_60":9021.166666666666,"comment":"상승 추세, RSI 67","analysis":"RSI(14) 67.5로 강세 구간입니다. MACD(328.27)가 시그널선(263.26)을 상회합니다(골든크로스). 현재가가 SMA20(9758)과 SMA60(9021) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 8761~10756 (현재 위치 140%).","bb_lower":8761.158032568568,"bb_upper":10755.841967431432,"macd_signal":263.25952130693867},"change_pct":6.51,"chart_data":[{"date":"2024-10-23","open":16960,"high":17350,"low":16510,"close":17260,"volume":202612,"rsi_14":47.85,"sma_20":17287.0,"sma_60":17589.83,"sma_120":19151.08},{"date":"2024-10-24","open":17260,"high":17260,"low":16700,"close":16750,"volume":156033,"rsi_14":43.84,"sma_20":17288.0,"sma_60":17569.83,"sma_120":19115.25},{"date":"2024-10-25","open":16910,"high":16910,"low":16400,"close":16580,"volume":164154,"rsi_14":35.32,"sma_20":17255.0,"sma_60":17547.17,"sma_120":19079.25},{"date":"2024-10-28","open":16600,"high":16960,"low":16560,"close":16920,"volume":145911,"rsi_14":40.56,"sma_20":17239.5,"sma_60":17523.5,"sma_120":19044.42},{"date":"2024-10-29","open":16750,"high":17290,"low":16660,"close":17290,"volume":210447,"rsi_14":45.64,"sma_20":17216.5,"sma_60":17503.5,"sma_120":19006.83},{"date":"2024-10-30","open":17240,"high":18080,"low":17170,"close":17570,"volume":252354,"rsi_14":50.6,"sma_20":17199.5,"sma_60":17488.0,"sma_120":18971.58},{"date":"2024-10-31","open":17570,"high":17780,"low":17220,"close":17760,"volume":187648,"rsi_14":57.3,"sma_20":17212.5,"sma_60":17478.83,"sma_120":18937.08},{"date":"2024-11-01","open":17650,"high":17650,"low":17240,"close":17260,"volume":92092,"rsi_14":54.51,"sma_20":17200.5,"sma_60":17455.5,"sma_120":18895.5},{"date":"2024-11-04","open":17250,"high":17720,"low":17250,"close":17700,"volume":182264,"rsi_14":54.2,"sma_20":17175.0,"sma_60":17429.83,"sma_120":18859.25},{"date":"2024-11-05","open":17710,"high":18660,"low":17550,"close":18630,"volume":532348,"rsi_14":64.17,"sma_20":17207.0,"sma_60":17419.5,"sma_120":18829.08},{"date":"2024-11-06","open":18670,"high":19100,"low":17530,"close":17750,"volume":548630,"rsi_14":57.57,"sma_20":17204.5,"sma_60":17425.33,"sma_120":18794.08},{"date":"2024-11-07","open":17570,"high":17900,"low":17380,"close":17630,"volume":182642,"rsi_14":58.83,"sma_20":17211.0,"sma_60":17417.0,"sma_120":18756.42},{"date":"2024-11-08","open":18000,"high":18010,"low":17050,"close":17050,"volume":231327,"rsi_14":46.96,"sma_20":17215.5,"sma_60":17399.5,"sma_120":18717.67},{"date":"2024-11-11","open":17010,"high":17100,"low":16380,"close":16380,"volume":286742,"rsi_14":46.74,"sma_20":17197.5,"sma_60":17372.5,"sma_120":18673.33},{"date":"2024-11-12","open":16100,"high":16500,"low":15720,"close":15850,"volume":330428,"rsi_14":39.17,"sma_20":17129.0,"sma_60":17349.17,"sma_120":18624.17},{"date":"2024-11-13","open":15900,"high":15970,"low":15530,"close":15620,"volume":179690,"rsi_14":40.93,"sma_20":17067.5,"sma_60":17319.5,"sma_120":18570.58},{"date":"2024-11-14","open":15620,"high":16040,"low":15380,"close":15390,"volume":241247,"rsi_14":40.54,"sma_20":17002.5,"sma_60":17292.67,"sma_120":18518.42},{"date":"2024-11-15","open":15330,"high":15720,"low":15000,"close":15480,"volume":197788,"rsi_14":38.08,"sma_20":16955.5,"sma_60":17254.0,"sma_120":18469.08},{"date":"2024-11-18","open":15470,"high":15960,"low":15430,"close":15850,"volume":122756,"rsi_14":38.08,"sma_20":16876.0,"sma_60":17229.67,"sma_120":18421.17},{"date":"2024-11-19","open":15730,"high":16050,"low":15730,"close":15950,"volume":111547,"rsi_14":36.18,"sma_20":16833.5,"sma_60":17209.17,"sma_120":18372.83},{"date":"2024-11-20","open":15870,"high":16200,"low":15870,"close":15970,"volume":123995,"rsi_14":34.27,"sma_20":16769.0,"sma_60":17189.0,"sma_120":18325.5},{"date":"2024-11-21","open":16120,"high":16260,"low":15900,"close":16030,"volume":105083,"rsi_14":38.29,"sma_20":16733.0,"sma_60":17169.0,"sma_120":18277.42},{"date":"2024-11-22","open":16070,"high":16570,"low":16030,"close":16450,"volume":162506,"rsi_14":38.05,"sma_20":16726.5,"sma_60":17136.67,"sma_120":18239.5},{"date":"2024-11-25","open":16490,"high":17090,"low":16460,"close":17030,"volume":236260,"rsi_14":33.61,"sma_20":16732.0,"sma_60":17113.83,"sma_120":18210.17},{"date":"2024-11-26","open":16990,"high":17180,"low":16810,"close":17180,"volume":136180,"rsi_14":43.13,"sma_20":16726.5,"sma_60":17087.83,"sma_120":18181.25},{"date":"2024-11-27","open":17180,"high":17720,"low":17100,"close":17570,"volume":277028,"rsi_14":49.32,"sma_20":16726.5,"sma_60":17073.33,"sma_120":18149.75},{"date":"2024-11-28","open":17720,"high":18040,"low":17490,"close":17980,"volume":188848,"rsi_14":60.94,"sma_20":16737.5,"sma_60":17070.0,"sma_120":18123.75},{"date":"2024-11-29","open":17980,"high":18200,"low":17630,"close":18150,"volume":189823,"rsi_14":73.6,"sma_20":16782.0,"sma_60":17065.33,"sma_120":18100.83},{"date":"2024-12-02","open":18320,"high":19120,"low":18120,"close":18970,"volume":696509,"rsi_14":88.61,"sma_20":16845.5,"sma_60":17077.0,"sma_120":18085.58},{"date":"2024-12-03","open":19120,"high":19290,"low":18700,"close":18700,"volume":386829,"rsi_14":87.75,"sma_20":16849.0,"sma_60":17086.5,"sma_120":18070.17},{"date":"2024-12-04","open":18200,"high":19800,"low":18180,"close":19410,"volume":1040336,"rsi_14":94.08,"sma_20":16932.0,"sma_60":17115.17,"sma_120":18064.0},{"date":"2024-12-05","open":19170,"high":19200,"low":17860,"close":18190,"volume":501171,"rsi_14":73.81,"sma_20":16960.0,"sma_60":17140.83,"sma_120":18047.67},{"date":"2024-12-06","open":18390,"high":18800,"low":17960,"close":18510,"volume":545635,"rsi_14":73.58,"sma_20":17033.0,"sma_60":17164.5,"sma_120":18032.75},{"date":"2024-12-09","open":18300,"high":18670,"low":17290,"close":17290,"volume":410302,"rsi_14":59.91,"sma_20":17078.5,"sma_60":17171.0,"sma_120":18008.92},{"date":"2024-12-10","open":17460,"high":17960,"low":17300,"close":17480,"volume":239434,"rsi_14":60.89,"sma_20":17160.0,"sma_60":17182.83,"sma_120":17982.92},{"date":"2024-12-11","open":17570,"high":18190,"low":17510,"close":17650,"volume":260507,"rsi_14":61.51,"sma_20":17261.5,"sma_60":17200.0,"sma_120":17959.17},{"date":"2024-12-12","open":17820,"high":17890,"low":17430,"close":17670,"volume":420778,"rsi_14":59.19,"sma_20":17375.5,"sma_60":17217.5,"sma_120":17936.83},{"date":"2024-12-13","open":17730,"high":22500,"low":17730,"close":20900,"volume":8208317,"rsi_14":70.83,"sma_20":17646.5,"sma_60":17284.17,"sma_120":17930.17},{"date":"2024-12-16","open":21000,"high":21100,"low":19190,"close":19300,"volume":2487585,"rsi_14":59.87,"sma_20":17819.0,"sma_60":17318.83,"sma_120":17912.67},{"date":"2024-12-17","open":19260,"high":19620,"low":18890,"close":18950,"volume":1266299,"rsi_14":56.45,"sma_20":17969.0,"sma_60":17352.5,"sma_120":17899.33},{"date":"2024-12-18","open":19000,"high":19790,"low":18800,"close":19070,"volume":1779949,"rsi_14":55.24,"sma_20":18124.0,"sma_60":17393.33,"sma_120":17889.92},{"date":"2024-12-19","open":18650,"high":19070,"low":18340,"close":18370,"volume":592335,"rsi_14":51.01,"sma_20":18241.0,"sma_60":17420.67,"sma_120":17873.83},{"date":"2024-12-20","open":18390,"high":18550,"low":17590,"close":17610,"volume":589579,"rsi_14":43.75,"sma_20":18299.0,"sma_60":17426.83,"sma_120":17850.17},{"date":"2024-12-23","open":17750,"high":17970,"low":17290,"close":17840,"volume":349083,"rsi_14":46.03,"sma_20":18339.5,"sma_60":17437.0,"sma_120":17830.5},{"date":"2024-12-24","open":17800,"high":18190,"low":17720,"close":17900,"volume":328587,"rsi_14":42.59,"sma_20":18375.5,"sma_60":17439.5,"sma_120":17808.83},{"date":"2024-12-26","open":18040,"high":18180,"low":16920,"close":17000,"volume":543912,"rsi_14":43.97,"sma_20":18347.0,"sma_60":17424.33,"sma_120":17778.0},{"date":"2024-12-27","open":17000,"high":17250,"low":16510,"close":16750,"volume":378526,"rsi_14":41.02,"sma_20":18285.5,"sma_60":17411.83,"sma_120":17747.17},{"date":"2024-12-30","open":16440,"high":16840,"low":16380,"close":16380,"volume":239724,"rsi_14":44.92,"sma_20":18197.0,"sma_60":17393.17,"sma_120":17714.5},{"date":"2025-01-02","open":16440,"high":16840,"low":16120,"close":16300,"volume":333786,"rsi_14":43.33,"sma_20":18063.5,"sma_60":17361.33,"sma_120":17691.75},{"date":"2025-01-03","open":16320,"high":16780,"low":16320,"close":16640,"volume":280361,"rsi_14":44.4,"sma_20":17960.5,"sma_60":17338.83,"sma_120":17667.83},{"date":"2025-01-06","open":16640,"high":16920,"low":16590,"close":16920,"volume":210628,"rsi_14":45.95,"sma_20":17836.0,"sma_60":17324.17,"sma_120":17648.33},{"date":"2025-01-07","open":16950,"high":17240,"low":16800,"close":16820,"volume":253585,"rsi_14":16.78,"sma_20":17767.5,"sma_60":17312.83,"sma_120":17626.33},{"date":"2025-01-08","open":16790,"high":16870,"low":16650,"close":16790,"volume":176697,"rsi_14":22.54,"sma_20":17681.5,"sma_60":17310.0,"sma_120":17603.83},{"date":"2025-01-09","open":16730,"high":17250,"low":16570,"close":17250,"volume":271957,"rsi_14":31.84,"sma_20":17679.5,"sma_60":17318.5,"sma_120":17584.92},{"date":"2025-01-10","open":17070,"high":17070,"low":16700,"close":16710,"volume":231978,"rsi_14":26.86,"sma_20":17641.0,"sma_60":17310.0,"sma_120":17562.33},{"date":"2025-01-13","open":16510,"high":16610,"low":16220,"close":16300,"volume":276131,"rsi_14":28.48,"sma_20":17573.5,"sma_60":17300.83,"sma_120":17536.0},{"date":"2025-01-14","open":16330,"high":16650,"low":16300,"close":16650,"volume":175487,"rsi_14":39.09,"sma_20":17522.5,"sma_60":17300.17,"sma_120":17516.92},{"date":"2025-01-15","open":16660,"high":16820,"low":16400,"close":16450,"volume":141614,"rsi_14":34.1,"sma_20":17300.0,"sma_60":17300.67,"sma_120":17493.17},{"date":"2025-01-16","open":16550,"high":16920,"low":16540,"close":16720,"volume":226136,"rsi_14":37.12,"sma_20":17171.0,"sma_60":17288.67,"sma_120":17473.25},{"date":"2025-01-17","open":16710,"high":16810,"low":16600,"close":16640,"volume":142897,"rsi_14":45.21,"sma_20":17055.5,"sma_60":17286.0,"sma_120":17452.17},{"date":"2025-01-20","open":16710,"high":16780,"low":16340,"close":16660,"volume":174989,"rsi_14":48.73,"sma_20":16935.0,"sma_60":17276.0,"sma_120":17432.92},{"date":"2025-01-21","open":16660,"high":16940,"low":16400,"close":16450,"volume":185735,"rsi_14":51.04,"sma_20":16839.0,"sma_60":17271.0,"sma_120":17420.42},{"date":"2025-01-22","open":16450,"high":16620,"low":16340,"close":16500,"volume":167865,"rsi_14":52.99,"sma_20":16783.5,"sma_60":17269.67,"sma_120":17408.42},{"date":"2025-01-23","open":16500,"high":16540,"low":16050,"close":16050,"volume":224612,"rsi_14":41.45,"sma_20":16694.0,"sma_60":17255.17,"sma_120":17389.33},{"date":"2025-01-24","open":16050,"high":16100,"low":15940,"close":15940,"volume":172743,"rsi_14":35.06,"sma_20":16596.0,"sma_60":17232.67,"sma_120":17368.08},{"date":"2025-01-31","open":15940,"high":16410,"low":15940,"close":16230,"volume":192828,"rsi_14":41.5,"sma_20":16557.5,"sma_60":17210.33,"sma_120":17349.17},{"date":"2025-02-03","open":16070,"high":16120,"low":15600,"close":16000,"volume":338884,"rsi_14":39.24,"sma_20":16520.0,"sma_60":17181.0,"sma_120":17329.92},{"date":"2025-02-04","open":16230,"high":16560,"low":16080,"close":16260,"volume":289298,"rsi_14":35.73,"sma_20":16514.0,"sma_60":17164.33,"sma_120":17309.92},{"date":"2025-02-05","open":16300,"high":16960,"low":16300,"close":16690,"volume":515134,"rsi_14":49.7,"sma_20":16533.5,"sma_60":17147.5,"sma_120":17288.67},{"date":"2025-02-06","open":16850,"high":17070,"low":16700,"close":16750,"volume":279807,"rsi_14":57.48,"sma_20":16539.0,"sma_60":17116.17,"sma_120":17267.83},{"date":"2025-02-07","open":16660,"high":16710,"low":16370,"close":16390,"volume":194217,"rsi_14":45.7,"sma_20":16512.5,"sma_60":17093.5,"sma_120":17259.42},{"date":"2025-02-10","open":16240,"high":16610,"low":16240,"close":16280,"volume":197936,"rsi_14":47.1,"sma_20":16485.5,"sma_60":17071.0,"sma_120":17244.0},{"date":"2025-02-11","open":16300,"high":16640,"low":16220,"close":16610,"volume":267019,"rsi_14":48.16,"sma_20":16476.5,"sma_60":17063.67,"sma_120":17231.58},{"date":"2025-02-12","open":16530,"high":16530,"low":16100,"close":16140,"volume":352173,"rsi_14":42.6,"sma_20":16421.0,"sma_60":17059.67,"sma_120":17216.08},{"date":"2025-02-13","open":16140,"high":16340,"low":15910,"close":16340,"volume":401118,"rsi_14":45.51,"sma_20":16402.5,"sma_60":17067.83,"sma_120":17208.5},{"date":"2025-02-14","open":16300,"high":16300,"low":16010,"close":16010,"volume":222260,"rsi_14":44.02,"sma_20":16388.0,"sma_60":17074.33,"sma_120":17196.92},{"date":"2025-02-17","open":16040,"high":16090,"low":15910,"close":16010,"volume":133114,"rsi_14":43.25,"sma_20":16356.0,"sma_60":17084.67,"sma_120":17188.67},{"date":"2025-02-18","open":16050,"high":16060,"low":15820,"close":15950,"volume":199601,"rsi_14":48.46,"sma_20":16331.0,"sma_60":17092.5,"sma_120":17173.25},{"date":"2025-02-19","open":15930,"high":16200,"low":15900,"close":16160,"volume":205699,"rsi_14":53.29,"sma_20":16303.0,"sma_60":17097.67,"sma_120":17163.67},{"date":"2025-02-20","open":16270,"high":16800,"low":16250,"close":16440,"volume":532822,"rsi_14":53.15,"sma_20":16293.0,"sma_60":17105.83,"sma_120":17157.5},{"date":"2025-02-21","open":16440,"high":16520,"low":16340,"close":16470,"volume":197747,"rsi_14":57.51,"sma_20":16283.5,"sma_60":17114.17,"sma_120":17151.58},{"date":"2025-02-24","open":16370,"high":16600,"low":16250,"close":16520,"volume":124255,"rsi_14":54.45,"sma_20":16287.0,"sma_60":17122.33,"sma_120":17145.67},{"date":"2025-02-25","open":16360,"high":16610,"low":16340,"close":16380,"volume":170155,"rsi_14":44.11,"sma_20":16281.0,"sma_60":17121.17,"sma_120":17128.92},{"date":"2025-02-26","open":16380,"high":16830,"low":16380,"close":16680,"volume":402697,"rsi_14":48.78,"sma_20":16312.5,"sma_60":17115.33,"sma_120":17114.58},{"date":"2025-02-27","open":16710,"high":16770,"low":16540,"close":16580,"volume":174603,"rsi_14":53.64,"sma_20":16344.5,"sma_60":17105.33,"sma_120":17096.58},{"date":"2025-02-28","open":16360,"high":16420,"low":15980,"close":15980,"volume":278537,"rsi_14":45.16,"sma_20":16332.0,"sma_60":17078.83,"sma_120":17076.08},{"date":"2025-03-04","open":15900,"high":15980,"low":15570,"close":15580,"volume":328747,"rsi_14":33.75,"sma_20":16311.0,"sma_60":17038.83,"sma_120":17054.42},{"date":"2025-03-05","open":15580,"high":15910,"low":15580,"close":15660,"volume":111844,"rsi_14":41.37,"sma_20":16281.0,"sma_60":16997.33,"sma_120":17031.33},{"date":"2025-03-06","open":15660,"high":15960,"low":15660,"close":15870,"volume":202588,"rsi_14":41.58,"sma_20":16240.0,"sma_60":16945.67,"sma_120":17011.33},{"date":"2025-03-07","open":15730,"high":15910,"low":15670,"close":15680,"volume":151064,"rsi_14":43.77,"sma_20":16186.5,"sma_60":16895.33,"sma_120":16990.92},{"date":"2025-03-10","open":15630,"high":15850,"low":15560,"close":15650,"volume":126163,"rsi_14":43.28,"sma_20":16149.5,"sma_60":16832.67,"sma_120":16973.92},{"date":"2025-03-11","open":15480,"high":15550,"low":15120,"close":15280,"volume":257382,"rsi_14":38.8,"sma_20":16099.5,"sma_60":16784.17,"sma_120":16962.5},{"date":"2025-03-12","open":15220,"high":15590,"low":15200,"close":15560,"volume":147916,"rsi_14":40.2,"sma_20":16047.0,"sma_60":16735.0,"sma_120":16949.75},{"date":"2025-03-13","open":15650,"high":15890,"low":15410,"close":15890,"volume":261533,"rsi_14":41.16,"sma_20":16034.5,"sma_60":16711.67,"sma_120":16941.33},{"date":"2025-03-14","open":15720,"high":15770,"low":15580,"close":15600,"volume":162447,"rsi_14":37.09,"sma_20":15997.5,"sma_60":16680.33,"sma_120":16931.58},{"date":"2025-03-17","open":15600,"high":15680,"low":15550,"close":15550,"volume":122586,"rsi_14":35.61,"sma_20":15974.5,"sma_60":16645.33,"sma_120":16922.67},{"date":"2025-03-18","open":15610,"high":15800,"low":15500,"close":15590,"volume":160113,"rsi_14":37.92,"sma_20":15953.5,"sma_60":16610.67,"sma_120":16914.08},{"date":"2025-03-19","open":15590,"high":15770,"low":15590,"close":15740,"volume":121118,"rsi_14":34.94,"sma_20":15943.0,"sma_60":16524.67,"sma_120":16904.42},{"date":"2025-03-20","open":15770,"high":15880,"low":15630,"close":15650,"volume":127173,"rsi_14":35.05,"sma_20":15917.5,"sma_60":16463.83,"sma_120":16891.33},{"date":"2025-03-21","open":15750,"high":15860,"low":15600,"close":15680,"volume":196949,"rsi_14":44.09,"sma_20":15879.5,"sma_60":16409.33,"sma_120":16880.92},{"date":"2025-03-24","open":15570,"high":15740,"low":15510,"close":15510,"volume":86811,"rsi_14":48.48,"sma_20":15831.5,"sma_60":16350.0,"sma_120":16871.67},{"date":"2025-03-25","open":15520,"high":15670,"low":15300,"close":15300,"volume":110744,"rsi_14":42.62,"sma_20":15770.5,"sma_60":16298.83,"sma_120":16859.75},{"date":"2025-03-26","open":15300,"high":15380,"low":15210,"close":15320,"volume":133271,"rsi_14":37.78,"sma_20":15717.5,"sma_60":16260.67,"sma_120":16843.75},{"date":"2025-03-27","open":15280,"high":15470,"low":15230,"close":15350,"volume":67659,"rsi_14":42.11,"sma_20":15651.0,"sma_60":16219.17,"sma_120":16828.08},{"date":"2025-03-28","open":15270,"high":15350,"low":15080,"close":15100,"volume":93059,"rsi_14":38.1,"sma_20":15577.0,"sma_60":16172.5,"sma_120":16806.0},{"date":"2025-03-31","open":14970,"high":14970,"low":14220,"close":14370,"volume":439908,"rsi_14":32.96,"sma_20":15496.5,"sma_60":16128.67,"sma_120":16776.5},{"date":"2025-04-01","open":14370,"high":14920,"low":14370,"close":14700,"volume":173123,"rsi_14":34.19,"sma_20":15452.5,"sma_60":16094.5,"sma_120":16753.17},{"date":"2025-04-02","open":14710,"high":14730,"low":14270,"close":14350,"volume":115766,"rsi_14":21.9,"sma_20":15387.0,"sma_60":16060.67,"sma_120":16726.92},{"date":"2025-04-03","open":14030,"high":14270,"low":13940,"close":14200,"volume":137699,"rsi_14":23.08,"sma_20":15303.5,"sma_60":16025.67,"sma_120":16693.5},{"date":"2025-04-04","open":14000,"high":14840,"low":14000,"close":14510,"volume":208805,"rsi_14":31.82,"sma_20":15245.0,"sma_60":15990.17,"sma_120":16664.5},{"date":"2025-04-07","open":14100,"high":14170,"low":13910,"close":13960,"volume":210034,"rsi_14":25.82,"sma_20":15160.5,"sma_60":15940.83,"sma_120":16632.5},{"date":"2025-04-08","open":14100,"high":14220,"low":13420,"close":13420,"volume":282694,"rsi_14":19.15,"sma_20":15067.5,"sma_60":15884.17,"sma_120":16598.5},{"date":"2025-04-09","open":13330,"high":13440,"low":12900,"close":13030,"volume":308109,"rsi_14":17.73,"sma_20":14941.0,"sma_60":15821.5,"sma_120":16565.75},{"date":"2025-04-10","open":13550,"high":13770,"low":13240,"close":13770,"volume":336692,"rsi_14":29.98,"sma_20":14835.0,"sma_60":15763.5,"sma_120":16541.0},{"date":"2025-04-11","open":13450,"high":13540,"low":13240,"close":13300,"volume":229844,"rsi_14":28.21,"sma_20":14720.0,"sma_60":15706.67,"sma_120":16508.33},{"date":"2025-04-14","open":13310,"high":13620,"low":13220,"close":13300,"volume":184627,"rsi_14":29.42,"sma_20":14607.5,"sma_60":15656.67,"sma_120":16478.75},{"date":"2025-04-15","open":13310,"high":13480,"low":13260,"close":13400,"volume":82970,"rsi_14":30.57,"sma_20":14498.0,"sma_60":15602.5,"sma_120":16451.33},{"date":"2025-04-16","open":13280,"high":13350,"low":13100,"close":13120,"volume":103353,"rsi_14":28.52,"sma_20":14367.0,"sma_60":15547.0,"sma_120":16423.83},{"date":"2025-04-17","open":13080,"high":13440,"low":13020,"close":13340,"volume":104371,"rsi_14":32.95,"sma_20":14251.5,"sma_60":15490.67,"sma_120":16389.67},{"date":"2025-04-18","open":13380,"high":13600,"low":13330,"close":13590,"volume":88130,"rsi_14":41.67,"sma_20":14147.0,"sma_60":15439.83,"sma_120":16362.92},{"date":"2025-04-21","open":13470,"high":13600,"low":13360,"close":13440,"volume":81221,"rsi_14":36.0,"sma_20":14043.5,"sma_60":15386.17,"sma_120":16331.08},{"date":"2025-04-22","open":13440,"high":13680,"low":13280,"close":13480,"volume":65549,"rsi_14":39.62,"sma_20":13952.5,"sma_60":15336.67,"sma_120":16303.83},{"date":"2025-04-23","open":13600,"high":13990,"low":13510,"close":13970,"volume":131518,"rsi_14":47.46,"sma_20":13885.0,"sma_60":15294.5,"sma_120":16282.08},{"date":"2025-04-24","open":13840,"high":14170,"low":13840,"close":14170,"volume":110838,"rsi_14":46.15,"sma_20":13826.0,"sma_60":15263.17,"sma_120":16259.17},{"date":"2025-04-25","open":14180,"high":14360,"low":13960,"close":14260,"volume":112132,"rsi_14":53.79,"sma_20":13784.0,"sma_60":15235.17,"sma_120":16233.92},{"date":"2025-04-28","open":14260,"high":14520,"low":14180,"close":14300,"volume":135144,"rsi_14":62.72,"sma_20":13780.5,"sma_60":15203.0,"sma_120":16206.67},{"date":"2025-04-29","open":14300,"high":14440,"low":14250,"close":14370,"volume":60975,"rsi_14":71.34,"sma_20":13764.0,"sma_60":15175.83,"sma_120":16178.42},{"date":"2025-04-30","open":14230,"high":14440,"low":14110,"close":14200,"volume":114531,"rsi_14":58.37,"sma_20":13756.5,"sma_60":15141.5,"sma_120":16152.92},{"date":"2025-05-02","open":14200,"high":14440,"low":14120,"close":14180,"volume":112907,"rsi_14":70.75,"sma_20":13755.5,"sma_60":15099.67,"sma_120":16123.58},{"date":"2025-05-07","open":14500,"high":14500,"low":14000,"close":14360,"volume":113661,"rsi_14":73.04,"sma_20":13748.0,"sma_60":15059.83,"sma_120":16088.0},{"date":"2025-05-08","open":14360,"high":14360,"low":13790,"close":13860,"volume":256360,"rsi_14":58.52,"sma_20":13743.0,"sma_60":15017.67,"sma_120":16055.58},{"date":"2025-05-09","open":13870,"high":14100,"low":13790,"close":13880,"volume":93585,"rsi_14":65.57,"sma_20":13766.0,"sma_60":14977.67,"sma_120":16024.33},{"date":"2025-05-12","open":14050,"high":14210,"low":13880,"close":14190,"volume":89503,"rsi_14":66.8,"sma_20":13824.0,"sma_60":14937.33,"sma_120":16000.5},{"date":"2025-05-13","open":14290,"high":14420,"low":14190,"close":14260,"volume":73131,"rsi_14":64.26,"sma_20":13848.5,"sma_60":14906.0,"sma_120":15982.83},{"date":"2025-05-14","open":14350,"high":14450,"low":14040,"close":14350,"volume":120099,"rsi_14":69.87,"sma_20":13901.0,"sma_60":14872.83,"sma_120":15970.33},{"date":"2025-05-15","open":14220,"high":14470,"low":14210,"close":14240,"volume":66846,"rsi_14":66.1,"sma_20":13948.0,"sma_60":14843.33,"sma_120":15958.83},{"date":"2025-05-16","open":14250,"high":14640,"low":14130,"close":14180,"volume":160900,"rsi_14":55.44,"sma_20":13987.0,"sma_60":14812.83,"sma_120":15948.75},{"date":"2025-05-19","open":14090,"high":14160,"low":13690,"close":13860,"volume":104064,"rsi_14":42.44,"sma_20":14024.0,"sma_60":14778.0,"sma_120":15935.25},{"date":"2025-05-20","open":13990,"high":14000,"low":13660,"close":13730,"volume":90276,"rsi_14":37.32,"sma_20":14043.5,"sma_60":14737.5,"sma_120":15917.58},{"date":"2025-05-21","open":13720,"high":15300,"low":13720,"close":15090,"volume":775902,"rsi_14":61.58,"sma_20":14118.5,"sma_60":14715.0,"sma_120":15910.42},{"date":"2025-05-22","open":15010,"high":15290,"low":14540,"close":14740,"volume":208104,"rsi_14":55.01,"sma_20":14183.5,"sma_60":14686.17,"sma_120":15900.17},{"date":"2025-05-23","open":14770,"high":14850,"low":14140,"close":14190,"volume":191595,"rsi_14":49.88,"sma_20":14219.0,"sma_60":14647.33,"sma_120":15884.83},{"date":"2025-05-26","open":14410,"high":15430,"low":14370,"close":15130,"volume":394159,"rsi_14":59.52,"sma_20":14277.0,"sma_60":14626.5,"sma_120":15873.83},{"date":"2025-05-27","open":15050,"high":16150,"low":15030,"close":16000,"volume":618736,"rsi_14":64.44,"sma_20":14368.5,"sma_60":14615.17,"sma_120":15865.25},{"date":"2025-05-28","open":16100,"high":16760,"low":15960,"close":16150,"volume":552187,"rsi_14":71.48,"sma_20":14463.0,"sma_60":14608.0,"sma_120":15856.67},{"date":"2025-05-29","open":16420,"high":16550,"low":16000,"close":16360,"volume":280350,"rsi_14":72.46,"sma_20":14566.0,"sma_60":14614.33,"sma_120":15846.58},{"date":"2025-05-30","open":16210,"high":16420,"low":16010,"close":16190,"volume":192441,"rsi_14":68.59,"sma_20":14657.0,"sma_60":14624.5,"sma_120":15831.67},{"date":"2025-06-02","open":16150,"high":16780,"low":15990,"close":16680,"volume":401743,"rsi_14":70.86,"sma_20":14781.0,"sma_60":14641.5,"sma_120":15819.42},{"date":"2025-06-04","open":17080,"high":17140,"low":16330,"close":16350,"volume":428987,"rsi_14":66.56,"sma_20":14889.5,"sma_60":14649.5,"sma_120":15797.58},{"date":"2025-06-05","open":16430,"high":16940,"low":16310,"close":16640,"volume":246081,"rsi_14":69.29,"sma_20":15003.5,"sma_60":14665.5,"sma_120":15780.42},{"date":"2025-06-09","open":16900,"high":18250,"low":16840,"close":17500,"volume":1092614,"rsi_14":73.65,"sma_20":15185.5,"sma_60":14696.33,"sma_120":15764.5},{"date":"2025-06-10","open":18450,"high":18470,"low":16930,"close":17010,"volume":618829,"rsi_14":71.91,"sma_20":15342.0,"sma_60":14725.17,"sma_120":15754.67},{"date":"2025-06-11","open":16970,"high":17220,"low":16710,"close":16990,"volume":333787,"rsi_14":73.02,"sma_20":15482.0,"sma_60":14749.0,"sma_120":15742.0},{"date":"2025-06-12","open":17060,"high":17380,"low":16890,"close":17090,"volume":378267,"rsi_14":67.18,"sma_20":15623.5,"sma_60":14769.0,"sma_120":15740.33},{"date":"2025-06-13","open":17890,"high":18200,"low":17200,"close":17370,"volume":619179,"rsi_14":72.87,"sma_20":15774.5,"sma_60":14798.5,"sma_120":15739.42},{"date":"2025-06-16","open":17260,"high":17370,"low":16760,"close":17070,"volume":262321,"rsi_14":76.18,"sma_20":15916.0,"sma_60":14823.83,"sma_120":15734.58},{"date":"2025-06-17","open":17070,"high":17290,"low":16360,"close":16570,"volume":329133,"rsi_14":64.23,"sma_20":16035.5,"sma_60":14840.17,"sma_120":15725.42},{"date":"2025-06-18","open":16400,"high":18450,"low":16350,"close":17520,"volume":1143631,"rsi_14":64.79,"sma_20":16218.5,"sma_60":14869.83,"sma_120":15697.25},{"date":"2025-06-19","open":17700,"high":17980,"low":17060,"close":17560,"volume":439913,"rsi_14":64.02,"sma_20":16410.0,"sma_60":14901.67,"sma_120":15682.75},{"date":"2025-06-20","open":18470,"high":18690,"low":17700,"close":18560,"volume":882115,"rsi_14":68.9,"sma_20":16583.5,"sma_60":14949.67,"sma_120":15679.5},{"date":"2025-06-23","open":18080,"high":18100,"low":17640,"close":18100,"volume":707893,"rsi_14":65.63,"sma_20":16751.5,"sma_60":14992.83,"sma_120":15671.42},{"date":"2025-06-24","open":18450,"high":23500,"low":18110,"close":23500,"volume":7242040,"rsi_14":80.94,"sma_20":17217.0,"sma_60":15129.5,"sma_120":15714.17},{"date":"2025-06-25","open":23000,"high":23600,"low":21650,"close":21900,"volume":3875267,"rsi_14":72.58,"sma_20":17555.5,"sma_60":15239.17,"sma_120":15749.92},{"date":"2025-06-26","open":21350,"high":21550,"low":19850,"close":20100,"volume":1302401,"rsi_14":62.54,"sma_20":17760.5,"sma_60":15318.33,"sma_120":15768.75},{"date":"2025-06-27","open":20200,"high":21300,"low":19400,"close":20300,"volume":2131605,"rsi_14":60.65,"sma_20":17968.0,"sma_60":15405.0,"sma_120":15788.75},{"date":"2025-06-30","open":19520,"high":20100,"low":19000,"close":19120,"volume":1118151,"rsi_14":57.63,"sma_20":18106.0,"sma_60":15484.17,"sma_120":15806.42},{"date":"2025-07-01","open":19230,"high":19670,"low":18810,"close":18840,"volume":653483,"rsi_14":56.56,"sma_20":18238.5,"sma_60":15553.17,"sma_120":15823.83},{"date":"2025-07-02","open":19170,"high":19300,"low":18310,"close":18450,"volume":573857,"rsi_14":54.73,"sma_20":18327.0,"sma_60":15621.5,"sma_120":15841.08},{"date":"2025-07-03","open":18450,"high":18780,"low":18410,"close":18450,"volume":387041,"rsi_14":53.83,"sma_20":18432.0,"sma_60":15692.33,"sma_120":15859.0},{"date":"2025-07-04","open":18550,"high":18600,"low":18000,"close":18040,"volume":365413,"rsi_14":53.41,"sma_20":18502.0,"sma_60":15751.17,"sma_120":15870.67},{"date":"2025-07-07","open":17860,"high":18270,"low":17800,"close":17940,"volume":271448,"rsi_14":54.96,"sma_20":18524.0,"sma_60":15817.5,"sma_120":15879.17},{"date":"2025-07-08","open":18010,"high":18290,"low":17910,"close":18140,"volume":233204,"rsi_14":52.37,"sma_20":18580.5,"sma_60":15896.17,"sma_120":15890.17},{"date":"2025-07-09","open":18270,"high":18270,"low":17800,"close":18060,"volume":237298,"rsi_14":51.91,"sma_20":18634.0,"sma_60":15980.0,"sma_120":15900.75},{"date":"2025-07-10","open":18200,"high":18470,"low":17960,"close":18470,"volume":391109,"rsi_14":49.64,"sma_20":18703.0,"sma_60":16058.33,"sma_120":15910.92},{"date":"2025-07-11","open":18790,"high":18830,"low":18110,"close":18200,"volume":317434,"rsi_14":50.41,"sma_20":18744.5,"sma_60":16140.0,"sma_120":15923.33},{"date":"2025-07-14","open":18220,"high":18220,"low":17480,"close":17660,"volume":370431,"rsi_14":10.86,"sma_20":18774.0,"sma_60":16212.67,"sma_120":15934.67},{"date":"2025-07-15","open":17550,"high":17860,"low":17390,"close":17500,"volume":232328,"rsi_14":13.46,"sma_20":18820.5,"sma_60":16281.0,"sma_120":15941.75},{"date":"2025-07-16","open":17500,"high":17580,"low":17400,"close":17420,"volume":148841,"rsi_14":18.84,"sma_20":18815.5,"sma_60":16352.67,"sma_120":15949.83},{"date":"2025-07-17","open":17580,"high":17660,"low":17250,"close":17370,"volume":164471,"rsi_14":14.7,"sma_20":18806.0,"sma_60":16419.83,"sma_120":15955.25},{"date":"2025-07-18","open":17370,"high":17500,"low":17270,"close":17360,"volume":112298,"rsi_14":20.47,"sma_20":18746.0,"sma_60":16482.67,"sma_120":15961.25},{"date":"2025-07-21","open":17320,"high":17560,"low":17280,"close":17550,"volume":149040,"rsi_14":27.68,"sma_20":18718.5,"sma_60":16551.17,"sma_120":15968.67},{"date":"2025-07-22","open":17570,"high":17610,"low":17360,"close":17360,"volume":168098,"rsi_14":29.74,"sma_20":18411.5,"sma_60":16615.83,"sma_120":15976.25},{"date":"2025-07-23","open":17390,"high":17460,"low":16920,"close":17160,"volume":195384,"rsi_14":27.68,"sma_20":18174.5,"sma_60":16669.0,"sma_120":15981.75},{"date":"2025-07-24","open":17140,"high":17250,"low":16920,"close":16930,"volume":156214,"rsi_14":29.52,"sma_20":18016.0,"sma_60":16715.0,"sma_120":15989.08},{"date":"2025-07-25","open":16880,"high":17350,"low":16880,"close":17290,"volume":153203,"rsi_14":39.06,"sma_20":17865.5,"sma_60":16765.5,"sma_120":16000.33},{"date":"2025-07-28","open":17330,"high":17540,"low":17110,"close":17260,"volume":125143,"rsi_14":34.29,"sma_20":17772.5,"sma_60":16814.83,"sma_120":16008.92},{"date":"2025-07-29","open":17110,"high":17330,"low":16980,"close":17280,"volume":110073,"rsi_14":35.77,"sma_20":17694.5,"sma_60":16863.33,"sma_120":16019.58},{"date":"2025-07-30","open":17110,"high":17420,"low":17110,"close":17210,"volume":131871,"rsi_14":23.75,"sma_20":17632.5,"sma_60":16913.5,"sma_120":16027.5},{"date":"2025-07-31","open":17170,"high":17290,"low":17080,"close":17180,"volume":143798,"rsi_14":26.39,"sma_20":17569.0,"sma_60":16963.5,"sma_120":16031.58},{"date":"2025-08-01","open":17050,"high":17080,"low":16410,"close":16600,"volume":219030,"rsi_14":25.91,"sma_20":17497.0,"sma_60":17000.83,"sma_120":16030.33},{"date":"2025-08-04","open":16430,"high":17190,"low":16430,"close":16800,"volume":222528,"rsi_14":34.38,"sma_20":17440.0,"sma_60":17049.83,"sma_120":16033.75},{"date":"2025-08-05","open":16820,"high":16920,"low":16580,"close":16880,"volume":202729,"rsi_14":37.95,"sma_20":17377.0,"sma_60":17099.83,"sma_120":16038.75},{"date":"2025-08-06","open":16990,"high":16990,"low":16570,"close":16750,"volume":147720,"rsi_14":36.64,"sma_20":17311.5,"sma_60":17142.5,"sma_120":16039.92},{"date":"2025-08-07","open":16750,"high":16810,"low":16310,"close":16730,"volume":374386,"rsi_14":36.48,"sma_20":17224.5,"sma_60":17183.67,"sma_120":16044.83},{"date":"2025-08-08","open":16740,"high":16880,"low":16560,"close":16670,"volume":118174,"rsi_14":30.0,"sma_20":17148.0,"sma_60":17222.33,"sma_120":16047.58},{"date":"2025-08-11","open":16520,"high":16620,"low":16390,"close":16400,"volume":167356,"rsi_14":28.95,"sma_20":17085.0,"sma_60":17258.33,"sma_120":16050.83},{"date":"2025-08-12","open":16440,"high":17240,"low":16430,"close":16600,"volume":275164,"rsi_14":37.72,"sma_20":17040.0,"sma_60":17298.67,"sma_120":16055.75},{"date":"2025-08-13","open":16850,"high":16940,"low":16560,"close":16740,"volume":193410,"rsi_14":45.66,"sma_20":17006.0,"sma_60":17346.67,"sma_120":16062.33},{"date":"2025-08-14","open":16740,"high":16950,"low":16600,"close":16850,"volume":178874,"rsi_14":38.66,"sma_20":16980.0,"sma_60":17398.67,"sma_120":16068.08},{"date":"2025-08-18","open":16720,"high":16800,"low":16480,"close":16490,"volume":117475,"rsi_14":33.04,"sma_20":16936.5,"sma_60":17422.0,"sma_120":16068.5},{"date":"2025-08-19","open":16590,"high":16810,"low":16420,"close":16640,"volume":143381,"rsi_14":36.67,"sma_20":16891.0,"sma_60":17453.67,"sma_120":16069.92},{"date":"2025-08-20","open":16410,"high":16480,"low":16050,"close":16400,"volume":152995,"rsi_14":34.24,"sma_20":16843.0,"sma_60":17490.5,"sma_120":16068.92},{"date":"2025-08-21","open":16260,"high":16700,"low":16260,"close":16270,"volume":130208,"rsi_14":32.96,"sma_20":16798.5,"sma_60":17509.5,"sma_120":16068.0},{"date":"2025-08-22","open":16220,"high":16380,"low":16160,"close":16220,"volume":55914,"rsi_14":41.12,"sma_20":16763.0,"sma_60":17513.17,"sma_120":16064.17},{"date":"2025-08-25","open":16350,"high":16550,"low":16230,"close":16490,"volume":79124,"rsi_14":42.99,"sma_20":16723.0,"sma_60":17518.83,"sma_120":16063.42},{"date":"2025-08-26","open":16470,"high":16680,"low":16340,"close":16530,"volume":105755,"rsi_14":41.94,"sma_20":16686.5,"sma_60":17521.67,"sma_120":16068.0},{"date":"2025-08-27","open":16470,"high":16700,"low":16340,"close":16480,"volume":86311,"rsi_14":43.54,"sma_20":16646.5,"sma_60":17526.5,"sma_120":16075.5},{"date":"2025-08-28","open":16410,"high":16600,"low":16300,"close":16580,"volume":78486,"rsi_14":46.54,"sma_20":16615.0,"sma_60":17524.83,"sma_120":16083.17},{"date":"2025-08-29","open":16500,"high":16610,"low":16180,"close":16190,"volume":118463,"rsi_14":40.4,"sma_20":16565.5,"sma_60":17522.17,"sma_120":16085.83},{"date":"2025-09-01","open":16010,"high":16080,"low":15650,"close":15770,"volume":147349,"rsi_14":38.11,"sma_20":16524.0,"sma_60":17507.67,"sma_120":16086.58},{"date":"2025-09-02","open":15660,"high":16020,"low":15590,"close":15700,"volume":83918,"rsi_14":32.14,"sma_20":16469.0,"sma_60":17477.67,"sma_120":16087.0},{"date":"2025-09-03","open":15600,"high":15820,"low":15530,"close":15700,"volume":69376,"rsi_14":28.15,"sma_20":16410.0,"sma_60":17455.83,"sma_120":16090.5},{"date":"2025-09-04","open":15710,"high":15890,"low":15710,"close":15860,"volume":71708,"rsi_14":29.63,"sma_20":16365.5,"sma_60":17437.0,"sma_120":16093.0},{"date":"2025-09-05","open":15800,"high":15930,"low":15700,"close":15700,"volume":88645,"rsi_14":32.29,"sma_20":16314.0,"sma_60":17413.83,"sma_120":16091.42},{"date":"2025-09-08","open":15790,"high":15970,"low":15740,"close":15860,"volume":88127,"rsi_14":32.59,"sma_20":16273.5,"sma_60":17388.67,"sma_120":16093.58},{"date":"2025-09-09","open":15890,"high":15970,"low":15800,"close":15950,"volume":76432,"rsi_14":39.23,"sma_20":16251.0,"sma_60":17370.0,"sma_120":16096.92},{"date":"2025-09-10","open":15910,"high":16150,"low":15910,"close":16090,"volume":109154,"rsi_14":45.71,"sma_20":16225.5,"sma_60":17362.0,"sma_120":16101.08},{"date":"2025-09-11","open":16140,"high":16180,"low":15970,"close":16060,"volume":177430,"rsi_14":46.15,"sma_20":16191.5,"sma_60":17337.67,"sma_120":16103.75},{"date":"2025-09-12","open":16180,"high":16530,"low":16140,"close":16420,"volume":188410,"rsi_14":48.39,"sma_20":16170.0,"sma_60":17318.67,"sma_120":16110.17},{"date":"2025-09-15","open":16300,"high":16400,"low":16260,"close":16260,"volume":81097,"rsi_14":44.1,"sma_20":16158.5,"sma_60":17280.33,"sma_120":16115.0},{"date":"2025-09-16","open":16270,"high":16330,"low":16050,"close":16050,"volume":131461,"rsi_14":41.22,"sma_20":16129.0,"sma_60":17246.17,"sma_120":16119.5},{"date":"2025-09-17","open":16010,"high":16190,"low":15950,"close":16170,"volume":92061,"rsi_14":41.7,"sma_20":16117.5,"sma_60":17124.0,"sma_120":16126.75},{"date":"2025-09-18","open":16073,"high":16400,"low":16043,"close":16390,"volume":123823,"rsi_14":56.79,"sma_20":16130.0,"sma_60":17034.33,"sma_120":16136.75},{"date":"2025-09-19","open":16430,"high":16690,"low":16310,"close":16310,"volume":148792,"rsi_14":62.16,"sma_20":16134.5,"sma_60":16971.17,"sma_120":16144.75},{"date":"2025-09-22","open":16340,"high":16430,"low":16200,"close":16250,"volume":112761,"rsi_14":62.44,"sma_20":16122.5,"sma_60":16903.67,"sma_120":16154.33},{"date":"2025-09-23","open":16130,"high":16260,"low":15990,"close":16060,"volume":134116,"rsi_14":57.5,"sma_20":16099.0,"sma_60":16852.67,"sma_120":16168.42},{"date":"2025-09-24","open":16230,"high":16290,"low":15800,"close":15930,"volume":125355,"rsi_14":51.48,"sma_20":16071.5,"sma_60":16804.17,"sma_120":16178.67},{"date":"2025-09-25","open":15870,"high":16080,"low":15800,"close":16080,"volume":104482,"rsi_14":58.05,"sma_20":16046.5,"sma_60":16764.67,"sma_120":16193.08},{"date":"2025-09-26","open":15940,"high":15980,"low":15640,"close":15720,"volume":127798,"rsi_14":47.27,"sma_20":16023.0,"sma_60":16719.17,"sma_120":16205.75},{"date":"2025-09-29","open":15850,"high":16100,"low":15800,"close":15860,"volume":73414,"rsi_14":48.28,"sma_20":16027.5,"sma_60":16682.83,"sma_120":16217.0},{"date":"2025-09-30","open":15700,"high":15870,"low":15610,"close":15610,"volume":107271,"rsi_14":41.18,"sma_20":16023.0,"sma_60":16644.0,"sma_120":16230.75},{"date":"2025-10-01","open":15600,"high":15850,"low":15600,"close":15610,"volume":59019,"rsi_14":41.64,"sma_20":16018.5,"sma_60":16601.83,"sma_120":16249.0},{"date":"2025-10-02","open":15899,"high":15988,"low":15571,"close":15730,"volume":227576,"rsi_14":39.38,"sma_20":16019.0,"sma_60":16565.33,"sma_120":16272.67},{"date":"2025-10-10","open":15810,"high":15830,"low":15470,"close":15520,"volume":186904,"rsi_14":36.69,"sma_20":16010.0,"sma_60":16516.17,"sma_120":16287.25},{"date":"2025-10-13","open":15200,"high":15460,"low":15040,"close":15310,"volume":142701,"rsi_14":36.69,"sma_20":15982.5,"sma_60":16468.0,"sma_120":16304.0},{"date":"2025-10-14","open":15270,"high":15470,"low":15100,"close":15190,"volume":136921,"rsi_14":32.37,"sma_20":15944.5,"sma_60":16426.83,"sma_120":16319.75},{"date":"2025-10-15","open":15180,"high":15450,"low":15170,"close":15420,"volume":112340,"rsi_14":29.32,"sma_20":15911.0,"sma_60":16392.17,"sma_120":16336.58},{"date":"2025-10-16","open":15510,"high":15660,"low":15300,"close":15480,"volume":125034,"rsi_14":33.47,"sma_20":15882.0,"sma_60":16359.83,"sma_120":16356.25},{"date":"2025-10-17","open":15200,"high":15370,"low":15120,"close":15150,"volume":192963,"rsi_14":30.22,"sma_20":15818.5,"sma_60":16322.83,"sma_120":16371.33},{"date":"2025-10-20","open":15150,"high":15310,"low":14920,"close":15260,"volume":150549,"rsi_14":35.19,"sma_20":15768.5,"sma_60":16287.83,"sma_120":16385.25},{"date":"2025-10-21","open":15360,"high":16030,"low":15300,"close":15770,"volume":326794,"rsi_14":47.4,"sma_20":15754.5,"sma_60":16258.17,"sma_120":16404.67},{"date":"2025-10-22","open":16050,"high":16050,"low":15610,"close":15850,"volume":130776,"rsi_14":46.18,"sma_20":15738.5,"sma_60":16233.0,"sma_120":16424.42},{"date":"2025-10-23","open":15670,"high":15940,"low":15580,"close":15670,"volume":137955,"rsi_14":49.12,"sma_20":15696.0,"sma_60":16208.17,"sma_120":16438.58},{"date":"2025-10-24","open":15680,"high":15790,"low":15550,"close":15660,"volume":138640,"rsi_14":46.3,"sma_20":15663.5,"sma_60":16187.0,"sma_120":16451.0},{"date":"2025-10-27","open":15670,"high":16030,"low":15620,"close":16000,"volume":203823,"rsi_14":56.99,"sma_20":15651.0,"sma_60":16165.5,"sma_120":16465.5},{"date":"2025-10-28","open":16020,"high":16500,"low":15940,"close":16200,"volume":211993,"rsi_14":59.87,"sma_20":15658.0,"sma_60":16147.83,"sma_120":16481.33},{"date":"2025-10-29","open":16210,"high":16640,"low":16090,"close":16340,"volume":283500,"rsi_14":58.19,"sma_20":15678.5,"sma_60":16132.17,"sma_120":16497.75},{"date":"2025-10-30","open":16630,"high":16680,"low":15980,"close":16040,"volume":202564,"rsi_14":59.22,"sma_20":15676.5,"sma_60":16112.67,"sma_120":16513.08},{"date":"2025-10-31","open":16040,"high":16310,"low":16040,"close":16110,"volume":147863,"rsi_14":64.93,"sma_20":15696.0,"sma_60":16094.83,"sma_120":16529.17},{"date":"2025-11-03","open":16960,"high":17650,"low":16850,"close":16930,"volume":773960,"rsi_14":75.74,"sma_20":15749.5,"sma_60":16100.33,"sma_120":16550.58},{"date":"2025-11-04","open":16610,"high":17190,"low":16560,"close":16880,"volume":223797,"rsi_14":72.81,"sma_20":15813.0,"sma_60":16101.67,"sma_120":16575.75},{"date":"2025-11-05","open":17310,"high":17310,"low":16350,"close":16660,"volume":369368,"rsi_14":67.56,"sma_20":15865.5,"sma_60":16098.0,"sma_120":16598.92},{"date":"2025-11-06","open":16820,"high":16960,"low":15920,"close":15990,"volume":266811,"rsi_14":61.35,"sma_20":15871.5,"sma_60":16085.33,"sma_120":16613.92},{"date":"2025-11-07","open":15900,"high":15980,"low":15370,"close":15710,"volume":198036,"rsi_14":55.81,"sma_20":15881.0,"sma_60":16068.33,"sma_120":16626.0},{"date":"2025-11-10","open":16010,"high":16680,"low":16000,"close":16620,"volume":266703,"rsi_14":59.95,"sma_20":15946.5,"sma_60":16067.5,"sma_120":16644.92},{"date":"2025-11-11","open":16510,"high":18310,"low":16390,"close":16400,"volume":1507468,"rsi_14":56.24,"sma_20":16007.0,"sma_60":16067.5,"sma_120":16662.92},{"date":"2025-11-12","open":16200,"high":16870,"low":16200,"close":16870,"volume":333679,"rsi_14":62.77,"sma_20":16079.5,"sma_60":16072.0,"sma_120":16685.33},{"date":"2025-11-13","open":16710,"high":17050,"low":16610,"close":17000,"volume":205066,"rsi_14":63.9,"sma_20":16155.5,"sma_60":16076.33,"sma_120":16711.5},{"date":"2025-11-14","open":16850,"high":17160,"low":16560,"close":16580,"volume":201856,"rsi_14":55.92,"sma_20":16227.0,"sma_60":16071.83,"sma_120":16735.25},{"date":"2025-11-17","open":16670,"high":16700,"low":16200,"close":16250,"volume":144336,"rsi_14":50.5,"sma_20":16276.5,"sma_60":16067.83,"sma_120":16744.92},{"date":"2025-11-18","open":16130,"high":16200,"low":15710,"close":15710,"volume":203726,"rsi_14":44.2,"sma_20":16273.5,"sma_60":16052.33,"sma_120":16753.0},{"date":"2025-11-19","open":15760,"high":15800,"low":15350,"close":15730,"volume":124057,"rsi_14":46.99,"sma_20":16267.5,"sma_60":16041.17,"sma_120":16765.83},{"date":"2025-11-20","open":15750,"high":16110,"low":15750,"close":15960,"volume":132623,"rsi_14":48.59,"sma_20":16282.0,"sma_60":16036.0,"sma_120":16772.75},{"date":"2025-11-21","open":15470,"high":15730,"low":15390,"close":15700,"volume":124511,"rsi_14":37.05,"sma_20":16284.0,"sma_60":16027.33,"sma_120":16770.25},{"date":"2025-11-24","open":15890,"high":16450,"low":15840,"close":15970,"volume":206902,"rsi_14":40.85,"sma_20":16282.5,"sma_60":16018.67,"sma_120":16768.75},{"date":"2025-11-25","open":16000,"high":16130,"low":15350,"close":15480,"volume":140552,"rsi_14":38.74,"sma_20":16246.5,"sma_60":16001.17,"sma_120":16761.42},{"date":"2025-11-26","open":15510,"high":15690,"low":15480,"close":15670,"volume":31353,"rsi_14":46.64,"sma_20":16213.0,"sma_60":15987.67,"sma_120":16757.08},{"date":"2025-11-27","open":15690,"high":15830,"low":15500,"close":15510,"volume":91258,"rsi_14":47.84,"sma_20":16186.5,"sma_60":15969.83,"sma_120":16747.33},{"date":"2025-11-28","open":15660,"high":15730,"low":15500,"close":15610,"volume":128379,"rsi_14":36.81,"sma_20":16161.5,"sma_60":15960.17,"sma_120":16741.17},{"date":"2025-12-01","open":15630,"high":16320,"low":15630,"close":16000,"volume":234554,"rsi_14":45.0,"sma_20":16115.0,"sma_60":15964.0,"sma_120":16735.83},{"date":"2025-12-02","open":16250,"high":16520,"low":16120,"close":16270,"volume":174351,"rsi_14":42.11,"sma_20":16084.5,"sma_60":15973.5,"sma_120":16725.58},{"date":"2025-12-03","open":16300,"high":16540,"low":16240,"close":16430,"volume":110808,"rsi_14":42.56,"sma_20":16073.0,"sma_60":15985.67,"sma_120":16720.75},{"date":"2025-12-04","open":16440,"high":16680,"low":16380,"close":16680,"volume":204817,"rsi_14":51.37,"sma_20":16107.5,"sma_60":15999.33,"sma_120":16718.17},{"date":"2025-12-05","open":16550,"high":16740,"low":16300,"close":16710,"volume":190857,"rsi_14":56.85,"sma_20":16157.5,"sma_60":16016.17,"sma_120":16715.0},{"date":"2025-12-08","open":16550,"high":16750,"low":16140,"close":16300,"volume":245398,"rsi_14":59.13,"sma_20":16141.5,"sma_60":16023.5,"sma_120":16706.08},{"date":"2025-12-09","open":16290,"high":16300,"low":16020,"close":16070,"volume":105909,"rsi_14":54.94,"sma_20":16125.0,"sma_60":16025.5,"sma_120":16697.75},{"date":"2025-12-10","open":16050,"high":16230,"low":15770,"close":15820,"volume":155702,"rsi_14":47.98,"sma_20":16072.5,"sma_60":16021.0,"sma_120":16691.5},{"date":"2025-12-11","open":15830,"high":15960,"low":15640,"close":15960,"volume":394275,"rsi_14":53.89,"sma_20":16020.5,"sma_60":16019.33,"sma_120":16678.5},{"date":"2025-12-12","open":15910,"high":16070,"low":15750,"close":15950,"volume":132289,"rsi_14":49.68,"sma_20":15989.0,"sma_60":16011.5,"sma_120":16665.08},{"date":"2025-12-15","open":15780,"high":15780,"low":15570,"close":15640,"volume":119699,"rsi_14":52.76,"sma_20":15958.5,"sma_60":16001.17,"sma_120":16640.75},{"date":"2025-12-16","open":15640,"high":15650,"low":15370,"close":15450,"volume":154843,"rsi_14":46.21,"sma_20":15945.5,"sma_60":15991.17,"sma_120":16618.67},{"date":"2025-12-17","open":15460,"high":15600,"low":15320,"close":15430,"volume":121622,"rsi_14":48.55,"sma_20":15930.5,"sma_60":15978.83,"sma_120":16551.42},{"date":"2025-12-18","open":15580,"high":15590,"low":15230,"close":15360,"volume":88973,"rsi_14":45.42,"sma_20":15900.5,"sma_60":15959.5,"sma_120":16496.92},{"date":"2025-12-19","open":15390,"high":15530,"low":15270,"close":15430,"volume":122846,"rsi_14":38.17,"sma_20":15887.0,"sma_60":15944.83,"sma_120":16458.0},{"date":"2025-12-22","open":15500,"high":15630,"low":15250,"close":15510,"volume":101468,"rsi_14":32.88,"sma_20":15864.0,"sma_60":15932.5,"sma_120":16418.08},{"date":"2025-12-23","open":15500,"high":15640,"low":15250,"close":15300,"volume":136303,"rsi_14":25.11,"sma_20":15855.0,"sma_60":15919.83,"sma_120":16386.25},{"date":"2025-12-24","open":15300,"high":15330,"low":15110,"close":15280,"volume":102682,"rsi_14":15.69,"sma_20":15835.5,"sma_60":15909.0,"sma_120":16356.58},{"date":"2025-12-26","open":15260,"high":15440,"low":15080,"close":15110,"volume":158829,"rsi_14":13.3,"sma_20":15815.5,"sma_60":15892.83,"sma_120":16328.75},{"date":"2025-12-29","open":15020,"high":15150,"low":14920,"close":15100,"volume":123566,"rsi_14":16.29,"sma_20":15790.0,"sma_60":15882.5,"sma_120":16300.83},{"date":"2025-12-30","open":14960,"high":15170,"low":14900,"close":14900,"volume":146386,"rsi_14":16.57,"sma_20":15735.0,"sma_60":15866.5,"sma_120":16274.67},{"date":"2026-01-02","open":14980,"high":15430,"low":14890,"close":15390,"volume":148819,"rsi_14":39.2,"sma_20":15691.0,"sma_60":15862.83,"sma_120":16253.42},{"date":"2026-01-05","open":15540,"high":15890,"low":15260,"close":15280,"volume":179162,"rsi_14":32.65,"sma_20":15633.5,"sma_60":15857.33,"sma_120":16229.58},{"date":"2026-01-06","open":15280,"high":15470,"low":15160,"close":15210,"volume":103451,"rsi_14":31.68,"sma_20":15560.0,"sma_60":15846.33,"sma_120":16205.83},{"date":"2026-01-07","open":15190,"high":15250,"low":14700,"close":14840,"volume":252078,"rsi_14":30.77,"sma_20":15466.5,"sma_60":15835.0,"sma_120":16175.58},{"date":"2026-01-08","open":14810,"high":14900,"low":13650,"close":14540,"volume":270743,"rsi_14":29.22,"sma_20":15378.5,"sma_60":15822.17,"sma_120":16145.08},{"date":"2026-01-09","open":14540,"high":14650,"low":14330,"close":14400,"volume":107233,"rsi_14":27.71,"sma_20":15295.0,"sma_60":15809.0,"sma_120":16117.92},{"date":"2026-01-12","open":14400,"high":14600,"low":14240,"close":14450,"volume":158362,"rsi_14":30.13,"sma_20":15226.5,"sma_60":15792.83,"sma_120":16092.5},{"date":"2026-01-13","open":14450,"high":14560,"low":14350,"close":14490,"volume":122686,"rsi_14":29.2,"sma_20":15153.0,"sma_60":15776.33,"sma_120":16068.08},{"date":"2026-01-14","open":14450,"high":14760,"low":14350,"close":14660,"volume":161608,"rsi_14":31.91,"sma_20":15088.5,"sma_60":15768.17,"sma_120":16045.5},{"date":"2026-01-15","open":14550,"high":14650,"low":14410,"close":14510,"volume":151892,"rsi_14":32.75,"sma_20":15032.0,"sma_60":15755.67,"sma_120":16021.75},{"date":"2026-01-16","open":14440,"high":14590,"low":14260,"close":14300,"volume":200735,"rsi_14":37.95,"sma_20":16126.0,"sma_60":15949.67,"sma_120":16737.25},{"date":"2026-01-19","open":14210,"high":14270,"low":14040,"close":14090,"volume":164957,"rsi_14":29.76,"sma_20":14907.5,"sma_60":15701.83,"sma_120":15967.42},{"date":"2026-01-20","open":14020,"high":14420,"low":14000,"close":14330,"volume":268411,"rsi_14":36.0,"sma_20":14856.0,"sma_60":15679.5,"sma_120":15943.83},{"date":"2026-01-21","open":14080,"high":14230,"low":13930,"close":13970,"volume":241637,"rsi_14":34.02,"sma_20":14783.0,"sma_60":15651.33,"sma_120":15919.17},{"date":"2026-01-22","open":13980,"high":14330,"low":13980,"close":14250,"volume":166958,"rsi_14":28.89,"sma_20":14720.0,"sma_60":15622.17,"sma_120":15893.83},{"date":"2026-01-23","open":14370,"high":15080,"low":14300,"close":15000,"volume":620873,"rsi_14":45.81,"sma_20":14705.0,"sma_60":15602.17,"sma_120":15875.0},{"date":"2026-01-26","open":15140,"high":16240,"low":15080,"close":16240,"volume":879306,"rsi_14":61.42,"sma_20":14753.0,"sma_60":15600.5,"sma_120":15866.33},{"date":"2026-01-27","open":15930,"high":17080,"low":15860,"close":16320,"volume":791100,"rsi_14":67.54,"sma_20":14813.5,"sma_60":15605.17,"sma_120":15858.92},{"date":"2026-01-28","open":16400,"high":17200,"low":16340,"close":17200,"volume":871893,"rsi_14":77.71,"sma_20":14918.5,"sma_60":15623.33,"sma_120":15859.08},{"date":"2026-01-29","open":17460,"high":18060,"low":17010,"close":17740,"volume":854281,"rsi_14":82.12,"sma_20":15060.5,"sma_60":15636.83,"sma_120":15868.58},{"date":"2026-01-30","open":17800,"high":18440,"low":17690,"close":17760,"volume":695760,"rsi_14":82.01,"sma_20":15179.0,"sma_60":15651.5,"sma_120":15876.58},{"date":"2026-02-02","open":16990,"high":17150,"low":16200,"close":16310,"volume":513205,"rsi_14":63.83,"sma_20":15230.5,"sma_60":15645.67,"sma_120":15871.83},{"date":"2026-02-03","open":16780,"high":16780,"low":15690,"close":16170,"volume":543009,"rsi_14":61.53,"sma_20":15278.5,"sma_60":15648.67,"sma_120":15867.0},{"date":"2026-02-04","open":16100,"high":16150,"low":15800,"close":16000,"volume":308141,"rsi_14":45.33,"sma_20":16120.5,"sma_60":15946.5,"sma_120":16734.33},{"date":"2026-02-05","open":16380,"high":16640,"low":15790,"close":15790,"volume":506440,"rsi_14":45.4,"sma_20":16063.5,"sma_60":15946.83,"sma_120":16727.25},{"date":"2026-02-06","open":15540,"high":15600,"low":15170,"close":15340,"volume":286906,"rsi_14":38.43,"sma_20":15986.5,"sma_60":15940.83,"sma_120":16709.25},{"date":"2026-02-09","open":15620,"high":15870,"low":15500,"close":15720,"volume":185479,"rsi_14":40.67,"sma_20":15939.5,"sma_60":15941.17,"sma_120":16698.5},{"date":"2026-02-10","open":15840,"high":16260,"low":15640,"close":15800,"volume":228069,"rsi_14":44.02,"sma_20":15930.0,"sma_60":15940.17,"sma_120":16688.58},{"date":"2026-02-11","open":15870,"high":16000,"low":15700,"close":15730,"volume":186129,"rsi_14":45.85,"sma_20":15931.0,"sma_60":15940.67,"sma_120":16677.25},{"date":"2026-02-12","open":15800,"high":15850,"low":15310,"close":15630,"volume":271322,"rsi_14":49.31,"sma_20":15881.5,"sma_60":15936.83,"sma_120":16662.75},{"date":"2026-02-13","open":15470,"high":15470,"low":15130,"close":15150,"volume":189296,"rsi_14":45.38,"sma_20":15819.0,"sma_60":15923.5,"sma_120":16646.75},{"date":"2026-02-19","open":15330,"high":15700,"low":15190,"close":15620,"volume":372025,"rsi_14":47.39,"sma_20":15756.5,"sma_60":15915.67,"sma_120":16638.83},{"date":"2026-02-20","open":15540,"high":15990,"low":15520,"close":15710,"volume":190906,"rsi_14":50.08,"sma_20":15692.0,"sma_60":15909.83,"sma_120":16623.75},{"date":"2026-02-23","open":15850,"high":15850,"low":15360,"close":15370,"volume":197203,"rsi_14":45.33,"sma_20":15631.5,"sma_60":15892.33,"sma_120":16605.5},{"date":"2026-02-24","open":15280,"high":15370,"low":15160,"close":15220,"volume":194341,"rsi_14":47.86,"sma_20":15580.0,"sma_60":15875.0,"sma_120":16577.67},{"date":"2026-02-25","open":15340,"high":15350,"low":15040,"close":15050,"volume":190234,"rsi_14":30.91,"sma_20":15993.5,"sma_60":15517.83,"sma_120":15759.5},{"date":"2026-02-26","open":15160,"high":15350,"low":14720,"close":14750,"volume":447669,"rsi_14":54.51,"sma_20":15498.0,"sma_60":15834.67,"sma_120":16479.33},{"date":"2026-02-27","open":14710,"high":14770,"low":14500,"close":14630,"volume":245705,"rsi_14":29.91,"sma_20":15834.5,"sma_60":15487.83,"sma_120":15728.83},{"date":"2026-03-03","open":14620,"high":14740,"low":13820,"close":13840,"volume":391603,"rsi_14":25.56,"sma_20":15666.5,"sma_60":15458.33,"sma_120":15709.25},{"date":"2026-03-04","open":13500,"high":13800,"low":12100,"close":12110,"volume":631052,"rsi_14":19.35,"sma_20":15385.0,"sma_60":15393.5,"sma_120":15678.75},{"date":"2026-03-05","open":12660,"high":13470,"low":12310,"close":12940,"volume":487343,"rsi_14":25.7,"sma_20":15144.0,"sma_60":15338.0,"sma_120":15655.75},{"date":"2026-03-06","open":12720,"high":13400,"low":12690,"close":13380,"volume":280472,"rsi_14":30.1,"sma_20":14997.5,"sma_60":15287.17,"sma_120":15636.42},{"date":"2026-03-09","open":12700,"high":13300,"low":12500,"close":13200,"volume":279566,"rsi_14":29.56,"sma_20":14849.0,"sma_60":15229.17,"sma_120":15614.25},{"date":"2026-03-10","open":13600,"high":13650,"low":13200,"close":13300,"volume":262806,"rsi_14":31.18,"sma_20":14714.0,"sma_60":15172.33,"sma_120":15594.25},{"date":"2026-03-11","open":13330,"high":13450,"low":13030,"close":13070,"volume":219960,"rsi_14":32.49,"sma_20":14578.0,"sma_60":15118.5,"sma_120":15571.0},{"date":"2026-03-12","open":13070,"high":13180,"low":12900,"close":13150,"volume":271922,"rsi_14":27.75,"sma_20":14468.5,"sma_60":15069.83,"sma_120":15547.67},{"date":"2026-03-13","open":12960,"high":13790,"low":12810,"close":13730,"volume":262391,"rsi_14":33.61,"sma_20":14369.0,"sma_60":15035.0,"sma_120":15528.0},{"date":"2026-03-16","open":13620,"high":13780,"low":13380,"close":13380,"volume":151128,"rsi_14":33.55,"sma_20":14248.0,"sma_60":15349.83,"sma_120":15957.58},{"date":"2026-03-17","open":13510,"high":13790,"low":13400,"close":13510,"volume":148119,"rsi_14":35.82,"sma_20":14137.0,"sma_60":15316.33,"sma_120":15916.25},{"date":"2026-03-18","open":13680,"high":13680,"low":13420,"close":13540,"volume":136072,"rsi_14":37.18,"sma_20":14032.5,"sma_60":15286.83,"sma_120":15877.42},{"date":"2026-03-19","open":13240,"high":13920,"low":13210,"close":13750,"volume":300799,"rsi_14":41.38,"sma_20":13962.5,"sma_60":15262.83,"sma_120":15844.83},{"date":"2026-03-20","open":13790,"high":14260,"low":13680,"close":13790,"volume":788263,"rsi_14":42.66,"sma_20":13871.0,"sma_60":15235.67,"sma_120":15813.92},{"date":"2026-03-23","open":13410,"high":14470,"low":13380,"close":13520,"volume":430376,"rsi_14":46.92,"sma_20":13761.5,"sma_60":15203.0,"sma_120":15781.42},{"date":"2026-03-24","open":13690,"high":14100,"low":13300,"close":13990,"volume":355631,"rsi_14":73.86,"sma_20":13692.5,"sma_60":15183.67,"sma_120":15753.25},{"date":"2026-03-25","open":16470,"high":16470,"low":14110,"close":14180,"volume":3448627,"rsi_14":68.79,"sma_20":13640.5,"sma_60":15165.67,"sma_120":15726.75},{"date":"2026-03-26","open":14230,"high":14270,"low":13300,"close":13420,"volume":862490,"rsi_14":50.55,"sma_20":13559.0,"sma_60":15126.5,"sma_120":15692.33},{"date":"2026-03-27","open":13000,"high":13340,"low":12920,"close":13200,"volume":352786,"rsi_14":50.0,"sma_20":13481.5,"sma_60":15082.33,"sma_120":15657.67},{"date":"2026-03-30","open":12230,"high":12720,"low":12230,"close":12370,"volume":614186,"rsi_14":39.41,"sma_20":13368.5,"sma_60":15027.33,"sma_120":15617.75},{"date":"2026-03-31","open":12170,"high":12390,"low":12030,"close":12100,"volume":348503,"rsi_14":39.05,"sma_20":13281.5,"sma_60":14968.0,"sma_120":15577.5},{"date":"2026-04-01","open":12300,"high":12510,"low":12230,"close":12460,"volume":275032,"rsi_14":42.68,"sma_20":13299.0,"sma_60":14909.0,"sma_120":15537.25},{"date":"2026-04-02","open":12500,"high":12510,"low":11800,"close":11850,"volume":491856,"rsi_14":30.17,"sma_20":13244.5,"sma_60":14836.5,"sma_120":15492.17},{"date":"2026-04-03","open":11960,"high":12030,"low":11720,"close":11780,"volume":186899,"rsi_14":32.06,"sma_20":13164.5,"sma_60":14760.5,"sma_120":15446.33},{"date":"2026-04-06","open":11730,"high":11920,"low":11450,"close":11510,"volume":191234,"rsi_14":28.26,"sma_20":13080.0,"sma_60":14685.0,"sma_120":15398.83},{"date":"2026-04-07","open":11590,"high":11890,"low":11490,"close":11510,"volume":164886,"rsi_14":27.79,"sma_20":12990.5,"sma_60":14608.33,"sma_120":15351.58},{"date":"2026-04-08","open":11900,"high":12060,"low":11620,"close":11980,"volume":244542,"rsi_14":31.68,"sma_20":12936.0,"sma_60":14525.83,"sma_120":15313.08},{"date":"2026-04-09","open":11870,"high":12590,"low":11660,"close":12590,"volume":299773,"rsi_14":38.89,"sma_20":12908.0,"sma_60":14454.33,"sma_120":15278.0},{"date":"2026-04-10","open":12320,"high":12320,"low":12130,"close":12160,"volume":209496,"rsi_14":37.77,"sma_20":12829.5,"sma_60":14379.33,"sma_120":15238.67},{"date":"2026-04-13","open":11970,"high":12070,"low":11900,"close":11900,"volume":121154,"rsi_14":30.47,"sma_20":12755.5,"sma_60":14311.17,"sma_120":15198.25},{"date":"2026-04-14","open":12030,"high":12180,"low":12020,"close":12050,"volume":141876,"rsi_14":29.94,"sma_20":12682.5,"sma_60":14250.17,"sma_120":15159.25},{"date":"2026-04-15","open":12170,"high":12360,"low":12160,"close":12290,"volume":199889,"rsi_14":38.2,"sma_20":12620.0,"sma_60":14178.0,"sma_120":15122.75},{"date":"2026-04-16","open":12360,"high":12610,"low":12360,"close":12430,"volume":219739,"rsi_14":41.83,"sma_20":12554.0,"sma_60":14111.83,"sma_120":15089.67},{"date":"2026-04-17","open":12440,"high":12510,"low":12280,"close":12440,"volume":170424,"rsi_14":50.9,"sma_20":12486.5,"sma_60":14038.0,"sma_120":15055.0},{"date":"2026-04-20","open":12710,"high":12710,"low":12450,"close":12480,"volume":180924,"rsi_14":55.19,"sma_20":12434.5,"sma_60":13962.67,"sma_120":15019.5},{"date":"2026-04-21","open":12680,"high":12690,"low":12500,"close":12510,"volume":139134,"rsi_14":50.75,"sma_20":12360.5,"sma_60":13894.83,"sma_120":14983.33},{"date":"2026-04-22","open":12490,"high":12570,"low":12320,"close":12520,"volume":189635,"rsi_14":62.27,"sma_20":12277.5,"sma_60":13832.67,"sma_120":14950.25},{"date":"2026-04-23","open":12540,"high":12640,"low":12340,"close":12430,"volume":179280,"rsi_14":61.82,"sma_20":12228.0,"sma_60":13778.0,"sma_120":14915.17},{"date":"2026-04-24","open":12380,"high":12440,"low":12250,"close":12350,"volume":141880,"rsi_14":66.41,"sma_20":12185.5,"sma_60":13721.67,"sma_120":14881.42},{"date":"2026-04-27","open":12600,"high":12790,"low":12420,"close":12440,"volume":293423,"rsi_14":67.55,"sma_20":12189.0,"sma_60":13663.0,"sma_120":14849.5},{"date":"2026-04-28","open":12420,"high":12490,"low":12270,"close":12290,"volume":206509,"rsi_14":56.65,"sma_20":12198.5,"sma_60":13606.17,"sma_120":14816.75},{"date":"2026-04-29","open":12360,"high":12430,"low":12250,"close":12390,"volume":145104,"rsi_14":44.51,"sma_20":12195.0,"sma_60":13546.5,"sma_120":14782.58},{"date":"2026-04-30","open":12320,"high":12400,"low":12020,"close":12020,"volume":258660,"rsi_14":48.89,"sma_20":12284.5,"sma_60":12709.5,"sma_120":13865.67},{"date":"2026-05-04","open":12110,"high":12120,"low":11810,"close":11820,"volume":337052,"rsi_14":47.65,"sma_20":12205.5,"sma_60":13455.83,"sma_120":14720.33},{"date":"2026-05-06","open":11910,"high":11980,"low":11580,"close":11620,"volume":301868,"rsi_14":37.71,"sma_20":12211.0,"sma_60":13380.0,"sma_120":14686.33},{"date":"2026-05-07","open":11610,"high":11640,"low":11420,"close":11450,"volume":280336,"rsi_14":25.0,"sma_20":12208.0,"sma_60":13304.17,"sma_120":14650.92},{"date":"2026-05-08","open":11450,"high":11800,"low":11450,"close":11610,"volume":288300,"rsi_14":25.88,"sma_20":12189.5,"sma_60":13234.5,"sma_120":14615.5},{"date":"2026-05-11","open":11590,"high":11590,"low":11100,"close":11100,"volume":367398,"rsi_14":19.55,"sma_20":12115.0,"sma_60":13163.83,"sma_120":14577.17},{"date":"2026-05-12","open":11000,"high":11100,"low":10510,"close":10840,"volume":347520,"rsi_14":16.12,"sma_20":12049.0,"sma_60":13082.5,"sma_120":14535.33},{"date":"2026-05-13","open":11010,"high":11250,"low":10800,"close":10870,"volume":249018,"rsi_14":16.12,"sma_20":11997.5,"sma_60":13000.33,"sma_120":14493.0},{"date":"2026-05-14","open":10880,"high":11400,"low":10880,"close":11400,"volume":310816,"rsi_14":30.95,"sma_20":11965.0,"sma_60":12928.17,"sma_120":14453.92},{"date":"2026-05-15","open":11340,"high":11370,"low":10820,"close":11060,"volume":354744,"rsi_14":28.53,"sma_20":11903.5,"sma_60":12852.0,"sma_120":14412.25},{"date":"2026-05-18","open":10850,"high":11030,"low":10390,"close":10600,"volume":254805,"rsi_14":25.49,"sma_20":11812.0,"sma_60":12776.17,"sma_120":14363.75},{"date":"2026-05-19","open":10520,"high":10750,"low":10200,"close":10310,"volume":235810,"rsi_14":21.75,"sma_20":11705.5,"sma_60":12687.67,"sma_120":14314.17},{"date":"2026-05-20","open":10360,"high":10360,"low":9440,"close":10000,"volume":290571,"rsi_14":20.87,"sma_20":11581.5,"sma_60":12592.5,"sma_120":14263.75},{"date":"2026-05-21","open":10040,"high":10250,"low":9880,"close":9970,"volume":326375,"rsi_14":18.65,"sma_20":11454.5,"sma_60":12502.5,"sma_120":14212.08},{"date":"2026-05-22","open":10050,"high":10640,"low":10050,"close":10640,"volume":289414,"rsi_14":33.41,"sma_20":11360.5,"sma_60":12426.17,"sma_120":14163.08},{"date":"2026-05-26","open":10640,"high":10740,"low":10030,"close":10060,"volume":337299,"rsi_14":30.62,"sma_20":11242.0,"sma_60":12343.0,"sma_120":14111.0},{"date":"2026-05-27","open":9930,"high":10060,"low":9770,"close":9780,"volume":216069,"rsi_14":30.09,"sma_20":11113.5,"sma_60":12260.17,"sma_120":14057.08},{"date":"2026-05-28","open":9690,"high":9770,"low":9100,"close":9480,"volume":342372,"rsi_14":29.26,"sma_20":10965.5,"sma_60":12174.33,"sma_120":14002.25},{"date":"2026-05-29","open":9390,"high":9780,"low":9200,"close":9500,"volume":325883,"rsi_14":27.11,"sma_20":10826.0,"sma_60":12102.0,"sma_120":13948.67},{"date":"2026-06-01","open":9500,"high":9690,"low":9130,"close":9410,"volume":313744,"rsi_14":29.83,"sma_20":10677.0,"sma_60":12057.0,"sma_120":13893.08},{"date":"2026-06-02","open":9240,"high":9790,"low":9130,"close":9710,"volume":282771,"rsi_14":36.64,"sma_20":10561.5,"sma_60":12003.17,"sma_120":13843.0},{"date":"2026-06-04","open":9450,"high":9870,"low":9400,"close":9740,"volume":257703,"rsi_14":36.64,"sma_20":10457.5,"sma_60":11942.5,"sma_120":13792.0},{"date":"2026-06-05","open":9710,"high":9740,"low":9150,"close":9190,"volume":292997,"rsi_14":24.0,"sma_20":10336.0,"sma_60":11875.67,"sma_120":13738.5},{"date":"2026-06-08","open":9040,"high":9140,"low":8490,"close":8840,"volume":198225,"rsi_14":23.94,"sma_20":10205.5,"sma_60":11801.33,"sma_120":13682.08},{"date":"2026-06-09","open":8740,"high":9050,"low":8580,"close":8620,"volume":337713,"rsi_14":25.37,"sma_20":10056.0,"sma_60":11727.17,"sma_120":13621.67},{"date":"2026-06-10","open":8530,"high":8650,"low":8290,"close":8510,"volume":285058,"rsi_14":26.56,"sma_20":9926.5,"sma_60":11649.83,"sma_120":13563.25},{"date":"2026-06-11","open":8250,"high":8710,"low":8210,"close":8710,"volume":527594,"rsi_14":32.71,"sma_20":9820.0,"sma_60":11566.17,"sma_120":13508.25},{"date":"2026-06-12","open":8880,"high":9150,"low":8690,"close":8940,"volume":271830,"rsi_14":36.9,"sma_20":9723.5,"sma_60":11492.17,"sma_120":13456.17},{"date":"2026-06-15","open":9010,"high":9180,"low":8970,"close":9130,"volume":117197,"rsi_14":28.12,"sma_20":9610.0,"sma_60":11419.17,"sma_120":13403.75},{"date":"2026-06-16","open":9040,"high":9240,"low":8940,"close":9110,"volume":249117,"rsi_14":33.56,"sma_20":9512.5,"sma_60":11345.33,"sma_120":13350.67},{"date":"2026-06-17","open":9110,"high":9270,"low":8870,"close":9120,"volume":137670,"rsi_14":47.37,"sma_20":9133.5,"sma_60":10810.83,"sma_120":12970.83},{"date":"2026-06-18","open":9030,"high":9110,"low":8850,"close":8910,"volume":113118,"rsi_14":38.74,"sma_20":9368.5,"sma_60":11186.83,"sma_120":13247.5},{"date":"2026-06-19","open":8910,"high":9020,"low":8500,"close":8810,"volume":211486,"rsi_14":36.78,"sma_20":9309.0,"sma_60":11108.33,"sma_120":13189.5},{"date":"2026-06-22","open":11450,"high":11450,"low":9660,"close":10040,"volume":6885966,"rsi_14":58.4,"sma_20":9312.5,"sma_60":11042.5,"sma_120":13141.08},{"date":"2026-06-23","open":9550,"high":9550,"low":8600,"close":8730,"volume":1210840,"rsi_14":39.71,"sma_20":9217.0,"sma_60":10951.67,"sma_120":13083.25},{"date":"2026-06-24","open":8530,"high":8800,"low":8240,"close":8400,"volume":469089,"rsi_14":36.76,"sma_20":9134.0,"sma_60":10868.0,"sma_120":13022.75},{"date":"2026-06-25","open":8310,"high":8410,"low":7640,"close":7650,"volume":762938,"rsi_14":35.36,"sma_20":9027.5,"sma_60":10775.5,"sma_120":12953.17},{"date":"2026-06-26","open":7560,"high":7610,"low":6860,"close":6930,"volume":634184,"rsi_14":33.04,"sma_20":8900.0,"sma_60":10684.83,"sma_120":12875.92},{"date":"2026-06-29","open":6780,"high":7820,"low":6780,"close":7780,"volume":562778,"rsi_14":43.29,"sma_20":8814.0,"sma_60":10612.83,"sma_120":12804.58},{"date":"2026-06-30","open":7700,"high":8220,"low":7680,"close":7760,"volume":627257,"rsi_14":43.92,"sma_20":8731.5,"sma_60":10534.5,"sma_120":12735.58},{"date":"2026-07-01","open":7990,"high":8370,"low":7520,"close":7990,"volume":846113,"rsi_14":44.19,"sma_20":8645.5,"sma_60":10470.17,"sma_120":12667.92},{"date":"2026-07-02","open":7900,"high":8150,"low":7770,"close":7820,"volume":395704,"rsi_14":40.88,"sma_20":8549.5,"sma_60":10404.17,"sma_120":12592.0},{"date":"2026-07-03","open":7820,"high":8080,"low":7540,"close":7850,"volume":374693,"rsi_14":39.3,"sma_20":8482.5,"sma_60":10343.17,"sma_120":12516.75},{"date":"2026-07-06","open":7840,"high":7900,"low":7540,"close":7720,"volume":240117,"rsi_14":38.59,"sma_20":8426.5,"sma_60":10280.0,"sma_120":12442.25},{"date":"2026-07-07","open":7630,"high":7930,"low":7550,"close":7780,"volume":332799,"rsi_14":39.09,"sma_20":8384.5,"sma_60":10210.0,"sma_120":12373.83},{"date":"2026-07-08","open":7550,"high":8300,"low":7550,"close":8200,"volume":900229,"rsi_14":44.41,"sma_20":8369.0,"sma_60":10136.83,"sma_120":12311.25},{"date":"2026-07-09","open":8200,"high":8480,"low":7810,"close":8480,"volume":722065,"rsi_14":47.47,"sma_20":8357.5,"sma_60":10075.5,"sma_120":12243.42},{"date":"2026-07-10","open":8480,"high":8750,"low":8300,"close":8340,"volume":437315,"rsi_14":34.38,"sma_20":8327.5,"sma_60":10016.17,"sma_120":12176.25},{"date":"2026-07-13","open":8400,"high":8440,"low":7830,"close":7910,"volume":482573,"rsi_14":41.01,"sma_20":8266.5,"sma_60":9947.17,"sma_120":12101.58},{"date":"2026-07-14","open":7880,"high":8300,"low":7700,"close":7930,"volume":433828,"rsi_14":44.47,"sma_20":8207.5,"sma_60":9874.5,"sma_120":12026.0},{"date":"2026-07-15","open":7930,"high":8100,"low":7730,"close":7800,"volume":318343,"rsi_14":52.07,"sma_20":8141.5,"sma_60":9797.33,"sma_120":11952.83},{"date":"2026-07-16","open":7770,"high":7970,"low":7610,"close":7850,"volume":215759,"rsi_14":65.54,"sma_20":8088.5,"sma_60":9720.83,"sma_120":11882.83},{"date":"2026-07-20","open":7790,"high":7850,"low":7520,"close":7650,"volume":335661,"rsi_14":47.19,"sma_20":8030.5,"sma_60":9640.33,"sma_120":11815.67},{"date":"2026-07-21","open":7640,"high":7820,"low":7510,"close":7590,"volume":218367,"rsi_14":46.38,"sma_20":7908.0,"sma_60":9558.33,"sma_120":11747.83},{"date":"2026-07-22","open":7640,"high":7900,"low":7450,"close":7450,"volume":275393,"rsi_14":38.05,"sma_20":7844.0,"sma_60":9473.83,"sma_120":11676.92},{"date":"2026-07-23","open":7450,"high":7790,"low":7440,"close":7790,"volume":299907,"rsi_14":49.38,"sma_20":7813.5,"sma_60":9396.5,"sma_120":11611.0},{"date":"2026-07-24","open":7620,"high":7890,"low":7500,"close":7650,"volume":269954,"rsi_14":46.06,"sma_20":7813.5,"sma_60":9318.17,"sma_120":11541.67},{"date":"2026-07-27","open":7860,"high":8090,"low":7690,"close":7910,"volume":256919,"rsi_14":53.56,"sma_20":7862.5,"sma_60":9242.67,"sma_120":11478.58},{"date":"2026-07-28","open":7650,"high":7910,"low":7330,"close":7480,"volume":301344,"rsi_14":45.07,"sma_20":7847.5,"sma_60":9162.5,"sma_120":11410.33},{"date":"2026-07-29","open":7480,"high":7710,"low":7000,"close":7350,"volume":596483,"rsi_14":34.55,"sma_20":7827.0,"sma_60":9078.5,"sma_120":11352.42},{"date":"2026-07-30","open":7000,"high":7650,"low":7000,"close":7500,"volume":397744,"rsi_14":31.3,"sma_20":7802.5,"sma_60":9003.17,"sma_120":11266.92},{"date":"2026-07-31","open":7570,"high":8070,"low":7510,"close":7970,"volume":357231,"rsi_14":43.73,"sma_20":7810.0,"sma_60":8939.0,"sma_120":11197.42},{"date":"2026-08-03","open":7740,"high":8280,"low":7680,"close":7970,"volume":374786,"rsi_14":51.19,"sma_20":7816.0,"sma_60":8878.17,"sma_120":11129.08},{"date":"2026-08-04","open":7960,"high":8350,"low":7950,"close":8340,"volume":410137,"rsi_14":57.14,"sma_20":7847.0,"sma_60":8826.33,"sma_120":11065.25},{"date":"2026-08-05","open":8260,"high":8400,"low":7750,"close":7770,"volume":744706,"rsi_14":49.55,"sma_20":7846.5,"sma_60":8762.33,"sma_120":10998.42},{"date":"2026-08-06","open":7800,"high":8010,"low":7630,"close":7970,"volume":432772,"rsi_14":51.73,"sma_20":7835.0,"sma_60":8710.17,"sma_120":10937.0},{"date":"2026-08-07","open":7900,"high":8330,"low":7840,"close":8330,"volume":601083,"rsi_14":59.39,"sma_20":7827.5,"sma_60":8668.33,"sma_120":10875.42},{"date":"2026-08-10","open":8310,"high":8450,"low":8000,"close":8360,"volume":267432,"rsi_14":60.72,"sma_20":7828.5,"sma_60":8626.5,"sma_120":10813.42},{"date":"2026-08-11","open":8400,"high":8740,"low":8210,"close":8720,"volume":496009,"rsi_14":66.67,"sma_20":7869.0,"sma_60":8581.83,"sma_120":10755.0},{"date":"2026-08-12","open":8640,"high":9120,"low":8380,"close":8840,"volume":521471,"rsi_14":64.62,"sma_20":7914.5,"sma_60":8544.83,"sma_120":10698.42},{"date":"2026-08-13","open":8770,"high":9200,"low":8620,"close":9070,"volume":404652,"rsi_14":69.29,"sma_20":7978.0,"sma_60":8519.33,"sma_120":10647.75},{"date":"2026-08-14","open":9070,"high":9350,"low":8730,"close":8990,"volume":498252,"rsi_14":65.43,"sma_20":8035.0,"sma_60":8497.33,"sma_120":10592.5},{"date":"2026-08-18","open":8990,"high":9000,"low":8320,"close":8810,"volume":467462,"rsi_14":70.46,"sma_20":8093.0,"sma_60":8477.5,"sma_120":10535.0},{"date":"2026-08-19","open":8630,"high":9000,"low":8310,"close":8850,"volume":387260,"rsi_14":73.73,"sma_20":8156.0,"sma_60":8458.83,"sma_120":10480.67},{"date":"2026-08-20","open":9000,"high":9060,"low":8580,"close":8970,"volume":338925,"rsi_14":73.48,"sma_20":8232.0,"sma_60":8431.0,"sma_120":10428.58},{"date":"2026-08-21","open":8790,"high":9320,"low":8510,"close":8510,"volume":410284,"rsi_14":58.65,"sma_20":8268.0,"sma_60":8405.17,"sma_120":10374.08},{"date":"2026-08-24","open":8510,"high":8950,"low":8400,"close":8660,"volume":430386,"rsi_14":60.55,"sma_20":8318.5,"sma_60":8386.5,"sma_120":10323.33},{"date":"2026-08-25","open":8540,"high":8740,"low":8270,"close":8490,"volume":283153,"rsi_14":52.44,"sma_20":8347.5,"sma_60":8370.0,"sma_120":10272.17},{"date":"2026-08-26","open":8490,"high":8660,"low":8370,"close":8400,"volume":334428,"rsi_14":62.16,"sma_20":8393.5,"sma_60":8351.67,"sma_120":10226.83},{"date":"2026-08-27","open":8410,"high":8530,"low":8140,"close":8190,"volume":370260,"rsi_14":54.23,"sma_20":8435.5,"sma_60":8331.33,"sma_120":10194.17},{"date":"2026-08-28","open":8110,"high":8350,"low":8110,"close":8260,"volume":218188,"rsi_14":48.48,"sma_20":8473.5,"sma_60":8307.17,"sma_120":10155.17},{"date":"2026-08-31","open":8130,"high":8860,"low":8100,"close":8810,"volume":1510310,"rsi_14":57.95,"sma_20":8515.5,"sma_60":8291.67,"sma_120":10117.08},{"date":"2026-09-01","open":8680,"high":10430,"low":8650,"close":9880,"volume":3140970,"rsi_14":66.38,"sma_20":8611.0,"sma_60":8303.17,"sma_120":10089.42},{"date":"2026-09-02","open":9670,"high":9800,"low":8970,"close":9020,"volume":859212,"rsi_14":52.1,"sma_20":8645.0,"sma_60":8306.17,"sma_120":10053.75},{"date":"2026-09-03","open":9090,"high":9250,"low":8740,"close":8830,"volume":365259,"rsi_14":47.17,"sma_20":8698.0,"sma_60":8309.67,"sma_120":10018.42},{"date":"2026-09-04","open":8870,"high":9290,"low":8860,"close":9030,"volume":243246,"rsi_14":50.46,"sma_20":8751.0,"sma_60":8318.33,"sma_120":9984.08},{"date":"2026-09-07","open":9150,"high":9150,"low":8840,"close":8900,"volume":231977,"rsi_14":51.04,"sma_20":8779.5,"sma_60":8321.5,"sma_120":9943.83},{"date":"2026-09-08","open":8900,"high":9100,"low":8740,"close":8940,"volume":220552,"rsi_14":51.04,"sma_20":8808.5,"sma_60":8321.5,"sma_120":9906.83},{"date":"2026-09-09","open":8910,"high":9000,"low":8810,"close":8820,"volume":161557,"rsi_14":48.26,"sma_20":8813.5,"sma_60":8316.33,"sma_120":9867.75},{"date":"2026-09-10","open":8800,"high":9390,"low":8620,"close":9390,"volume":555264,"rsi_14":59.95,"sma_20":8841.0,"sma_60":8321.0,"sma_120":9833.17},{"date":"2026-09-11","open":9300,"high":9450,"low":9010,"close":9230,"volume":284185,"rsi_14":56.43,"sma_20":8849.0,"sma_60":8322.83,"sma_120":9795.5},{"date":"2026-09-14","open":9140,"high":9740,"low":9030,"close":9500,"volume":351630,"rsi_14":61.15,"sma_20":8874.5,"sma_60":8332.67,"sma_120":9759.75},{"date":"2026-09-15","open":9570,"high":10100,"low":9450,"close":9880,"volume":304032,"rsi_14":65.35,"sma_20":8928.0,"sma_60":8350.5,"sma_120":9729.42},{"date":"2026-09-16","open":9910,"high":9910,"low":9430,"close":9610,"volume":232626,"rsi_14":64.55,"sma_20":8966.0,"sma_60":8343.33,"sma_120":9692.92},{"date":"2026-09-17","open":9550,"high":9970,"low":9370,"close":9610,"volume":118649,"rsi_14":64.03,"sma_20":8998.0,"sma_60":8358.0,"sma_120":9654.83},{"date":"2026-09-18","open":9800,"high":9800,"low":9090,"close":9290,"volume":402437,"rsi_14":55.24,"sma_20":9037.0,"sma_60":8372.83,"sma_120":9620.42},{"date":"2026-09-21","open":9200,"high":9200,"low":8890,"close":9000,"volume":227999,"rsi_14":38.42,"sma_20":9054.0,"sma_60":8395.33,"sma_120":9585.42},{"date":"2026-09-22","open":8990,"high":8990,"low":8780,"close":8920,"volume":200722,"rsi_14":48.34,"sma_20":9075.5,"sma_60":8428.5,"sma_120":9556.67},{"date":"2026-09-23","open":8830,"high":9420,"low":8830,"close":9030,"volume":284286,"rsi_14":53.4,"sma_20":9107.0,"sma_60":8449.33,"sma_120":9531.08},{"date":"2026-09-28","open":9000,"high":9770,"low":8910,"close":9490,"volume":426432,"rsi_14":57.19,"sma_20":9172.0,"sma_60":8478.17,"sma_120":9506.33},{"date":"2026-09-29","open":9550,"high":9860,"low":9380,"close":9540,"volume":186232,"rsi_14":60.26,"sma_20":9236.0,"sma_60":8504.0,"sma_120":9487.08},{"date":"2026-09-30","open":9520,"high":9560,"low":9150,"close":9290,"volume":367264,"rsi_14":55.26,"sma_20":9260.0,"sma_60":8528.5,"sma_120":9466.33},{"date":"2026-10-01","open":9280,"high":10070,"low":9240,"close":9880,"volume":643344,"rsi_14":63.95,"sma_20":9260.0,"sma_60":8562.33,"sma_120":9452.75},{"date":"2026-10-02","open":9920,"high":10360,"low":9750,"close":10180,"volume":652724,"rsi_14":61.19,"sma_20":9318.0,"sma_60":8603.33,"sma_120":9441.67},{"date":"2026-10-06","open":10140,"high":10400,"low":9970,"close":10070,"volume":472053,"rsi_14":62.07,"sma_20":9380.0,"sma_60":8641.5,"sma_120":9425.75},{"date":"2026-10-07","open":9910,"high":10250,"low":9910,"close":10090,"volume":289156,"rsi_14":59.13,"sma_20":9433.0,"sma_60":8673.0,"sma_120":9404.92},{"date":"2026-10-08","open":10090,"high":10110,"low":8810,"close":9330,"volume":516242,"rsi_14":42.38,"sma_20":9454.5,"sma_60":8687.17,"sma_120":9381.33},{"date":"2026-10-12","open":9520,"high":10170,"low":9400,"close":9630,"volume":632702,"rsi_14":50.27,"sma_20":9489.0,"sma_60":8708.67,"sma_120":9362.42},{"date":"2026-10-13","open":9660,"high":10110,"low":9210,"close":9860,"volume":436623,"rsi_14":53.23,"sma_20":9541.0,"sma_60":8741.17,"sma_120":9344.17},{"date":"2026-10-14","open":9810,"high":9990,"low":9360,"close":9460,"volume":238036,"rsi_14":52.15,"sma_20":9544.5,"sma_60":8766.67,"sma_120":9320.58},{"date":"2026-10-15","open":9380,"high":9910,"low":9170,"close":9690,"volume":526949,"rsi_14":58.87,"sma_20":9567.5,"sma_60":8798.17,"sma_120":9297.75},{"date":"2026-10-16","open":9670,"high":11160,"low":9650,"close":10250,"volume":1106147,"rsi_14":65.22,"sma_20":9605.0,"sma_60":8838.17,"sma_120":9279.5},{"date":"2026-10-19","open":10270,"high":10470,"low":9900,"close":10310,"volume":300007,"rsi_14":64.81,"sma_20":9626.5,"sma_60":8882.5,"sma_120":9261.42},{"date":"2026-10-20","open":10010,"high":10470,"low":10010,"close":10080,"volume":315926,"rsi_14":57.21,"sma_20":9650.0,"sma_60":8924.0,"sma_120":9241.17},{"date":"2026-10-21","open":10240,"high":10380,"low":10040,"close":10170,"volume":218539,"rsi_14":57.63,"sma_20":9678.0,"sma_60":8969.33,"sma_120":9221.58},{"date":"2026-10-22","open":10200,"high":11500,"low":10040,"close":10900,"volume":1769185,"rsi_14":67.46,"sma_20":9758.5,"sma_60":9021.17,"sma_120":9208.83},{"date":"2026-10-23","open":11050,"high":12106,"low":10958,"close":11610,"volume":1899680}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-1921.54,"pbr":0.97,"per":null,"roa":-2.07,"roe":-4.44,"grade":"D","comment":"펀더멘탈 데이터 부족","revenue":384303129011.0,"analysis":"ROE -4.4%로 적자 상태입니다. 시가총액 1.23조. 매출 3843.03억, 영업이익 -670.22억.","eps_basis":"TTM","debt_ratio":1.149314615190357,"market_cap":1239271055730,"net_income":-172529120390.0,"total_debt":1474024915099.0,"ttm_window":"2025Q3~2026Q2","gross_margin":null,"total_assets":2756550078894.0,"total_equity":1282525163795.0,"profit_margin":-44.89,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":-67021600786.0,"operating_margin":-17.44,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["적자 상태 (ROE 음수)"],"backtest_top3":[],"current_price":11610.0,"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":"2020-09-11","close":81100.0},{"date":"2020-09-14","close":73800.0},{"date":"2020-09-15","close":67500.0},{"date":"2020-09-16","close":66300.0},{"date":"2020-09-17","close":64600.0},{"date":"2020-09-18","close":63400.0},{"date":"2020-09-21","close":59500.0},{"date":"2020-09-22","close":55800.0},{"date":"2020-09-23","close":55800.0},{"date":"2020-09-24","close":51200.0},{"date":"2020-09-25","close":50200.0},{"date":"2020-09-28","close":51200.0},{"date":"2020-09-29","close":56200.0},{"date":"2020-10-05","close":54200.0},{"date":"2020-10-06","close":54300.0},{"date":"2020-10-07","close":54500.0},{"date":"2020-10-08","close":53000.0},{"date":"2020-10-12","close":49100.0},{"date":"2020-10-13","close":49150.0},{"date":"2020-10-14","close":48250.0},{"date":"2020-10-15","close":46300.0},{"date":"2020-10-16","close":45850.0},{"date":"2020-10-19","close":45050.0},{"date":"2020-10-20","close":44750.0},{"date":"2020-10-21","close":46650.0},{"date":"2020-10-22","close":46500.0},{"date":"2020-10-23","close":45500.0},{"date":"2020-10-26","close":44100.0},{"date":"2020-10-27","close":44050.0},{"date":"2020-10-28","close":44650.0},{"date":"2020-10-29","close":44600.0},{"date":"2020-10-30","close":45150.0},{"date":"2020-11-02","close":46250.0},{"date":"2020-11-03","close":46950.0},{"date":"2020-11-04","close":47000.0},{"date":"2020-11-05","close":48950.0},{"date":"2020-11-06","close":49150.0},{"date":"2020-11-09","close":50000.0},{"date":"2020-11-10","close":48900.0},{"date":"2020-11-11","close":48350.0},{"date":"2020-11-12","close":48650.0},{"date":"2020-11-13","close":48150.0},{"date":"2020-11-16","close":48600.0},{"date":"2020-11-17","close":48000.0},{"date":"2020-11-18","close":48250.0},{"date":"2020-11-19","close":47950.0},{"date":"2020-11-20","close":48250.0},{"date":"2020-11-23","close":49050.0},{"date":"2020-11-24","close":49100.0},{"date":"2020-11-25","close":48450.0},{"date":"2020-11-26","close":49050.0},{"date":"2020-11-27","close":49650.0},{"date":"2020-11-30","close":49450.0},{"date":"2020-12-01","close":48900.0},{"date":"2020-12-02","close":47950.0},{"date":"2020-12-03","close":48150.0},{"date":"2020-12-04","close":49900.0},{"date":"2020-12-07","close":49200.0},{"date":"2020-12-08","close":49150.0},{"date":"2020-12-09","close":48950.0},{"date":"2020-12-10","close":47300.0},{"date":"2020-12-11","close":47500.0},{"date":"2020-12-14","close":46950.0},{"date":"2020-12-15","close":46200.0},{"date":"2020-12-16","close":46350.0},{"date":"2020-12-17","close":46450.0},{"date":"2020-12-18","close":46350.0},{"date":"2020-12-21","close":45900.0},{"date":"2020-12-22","close":45050.0},{"date":"2020-12-23","close":44900.0},{"date":"2020-12-24","close":45250.0},{"date":"2020-12-28","close":45500.0},{"date":"2020-12-29","close":45450.0},{"date":"2020-12-30","close":46000.0},{"date":"2021-01-04","close":46000.0},{"date":"2021-01-05","close":46600.0},{"date":"2021-01-06","close":46050.0},{"date":"2021-01-07","close":46150.0},{"date":"2021-01-08","close":47000.0},{"date":"2021-01-11","close":46700.0},{"date":"2021-01-12","close":46200.0},{"date":"2021-01-13","close":46700.0},{"date":"2021-01-14","close":46650.0},{"date":"2021-01-15","close":46150.0},{"date":"2021-01-18","close":45400.0},{"date":"2021-01-19","close":45650.0},{"date":"2021-01-20","close":46350.0},{"date":"2021-01-21","close":46650.0},{"date":"2021-01-22","close":48050.0},{"date":"2021-01-25","close":49650.0},{"date":"2021-01-26","close":48800.0},{"date":"2021-01-27","close":48750.0},{"date":"2021-01-28","close":47800.0},{"date":"2021-01-29","close":47300.0},{"date":"2021-02-01","close":50800.0},{"date":"2021-02-02","close":52700.0},{"date":"2021-02-03","close":52700.0},{"date":"2021-02-04","close":51000.0},{"date":"2021-02-05","close":52400.0},{"date":"2021-02-08","close":55300.0},{"date":"2021-02-09","close":54100.0},{"date":"2021-02-10","close":55400.0},{"date":"2021-02-15","close":55700.0},{"date":"2021-02-16","close":55500.0},{"date":"2021-02-17","close":54700.0},{"date":"2021-02-18","close":54100.0},{"date":"2021-02-19","close":54900.0},{"date":"2021-02-22","close":53200.0},{"date":"2021-02-23","close":52400.0},{"date":"2021-02-24","close":53700.0},{"date":"2021-02-25","close":56100.0},{"date":"2021-02-26","close":54000.0},{"date":"2021-03-02","close":53000.0},{"date":"2021-03-03","close":53000.0},{"date":"2021-03-04","close":52200.0},{"date":"2021-03-05","close":50900.0},{"date":"2021-03-08","close":49900.0},{"date":"2021-03-09","close":49400.0},{"date":"2021-03-10","close":47950.0},{"date":"2021-03-11","close":49000.0},{"date":"2021-03-12","close":50500.0},{"date":"2021-03-15","close":50400.0},{"date":"2021-03-16","close":50900.0},{"date":"2021-03-17","close":51600.0},{"date":"2021-03-18","close":52300.0},{"date":"2021-03-19","close":53600.0},{"date":"2021-03-22","close":53500.0},{"date":"2021-03-23","close":51800.0},{"date":"2021-03-24","close":52000.0},{"date":"2021-03-25","close":52100.0},{"date":"2021-03-26","close":51900.0},{"date":"2021-03-29","close":50900.0},{"date":"2021-03-30","close":53000.0},{"date":"2021-03-31","close":52400.0},{"date":"2021-04-01","close":52000.0},{"date":"2021-04-02","close":51900.0},{"date":"2021-04-05","close":52400.0},{"date":"2021-04-06","close":53000.0},{"date":"2021-04-07","close":54400.0},{"date":"2021-04-08","close":54600.0},{"date":"2021-04-09","close":54100.0},{"date":"2021-04-12","close":54800.0},{"date":"2021-04-13","close":56000.0},{"date":"2021-04-14","close":56000.0},{"date":"2021-04-15","close":57400.0},{"date":"2021-04-16","close":57900.0},{"date":"2021-04-19","close":58100.0},{"date":"2021-04-20","close":57600.0},{"date":"2021-04-21","close":56000.0},{"date":"2021-04-22","close":56000.0},{"date":"2021-04-23","close":57300.0},{"date":"2021-04-26","close":57200.0},{"date":"2021-04-27","close":56200.0},{"date":"2021-04-28","close":55500.0},{"date":"2021-04-29","close":54600.0},{"date":"2021-04-30","close":54200.0},{"date":"2021-05-03","close":51700.0},{"date":"2021-05-04","close":53300.0},{"date":"2021-05-06","close":52700.0},{"date":"2021-05-07","close":52800.0},{"date":"2021-05-10","close":53900.0},{"date":"2021-05-11","close":53000.0},{"date":"2021-05-12","close":50900.0},{"date":"2021-05-13","close":49850.0},{"date":"2021-05-14","close":50400.0},{"date":"2021-05-17","close":50700.0},{"date":"2021-05-18","close":50900.0},{"date":"2021-05-20","close":50700.0},{"date":"2021-05-21","close":51000.0},{"date":"2021-05-24","close":50900.0},{"date":"2021-05-25","close":51100.0},{"date":"2021-05-26","close":52400.0},{"date":"2021-05-27","close":51300.0},{"date":"2021-05-28","close":52100.0},{"date":"2021-05-31","close":52300.0},{"date":"2021-06-01","close":52500.0},{"date":"2021-06-02","close":53400.0},{"date":"2021-06-03","close":55300.0},{"date":"2021-06-04","close":55900.0},{"date":"2021-06-07","close":56200.0},{"date":"2021-06-08","close":55600.0},{"date":"2021-06-09","close":55900.0},{"date":"2021-06-10","close":56400.0},{"date":"2021-06-11","close":56600.0},{"date":"2021-06-14","close":57800.0},{"date":"2021-06-15","close":57700.0},{"date":"2021-06-16","close":56800.0},{"date":"2021-06-17","close":55900.0},{"date":"2021-06-18","close":57700.0},{"date":"2021-06-21","close":56700.0},{"date":"2021-06-22","close":56600.0},{"date":"2021-06-23","close":55700.0},{"date":"2021-06-24","close":55000.0},{"date":"2021-06-25","close":55800.0},{"date":"2021-06-28","close":55100.0},{"date":"2021-06-29","close":59700.0},{"date":"2021-06-30","close":57800.0},{"date":"2021-07-01","close":57500.0},{"date":"2021-07-02","close":71600.0},{"date":"2021-07-05","close":76000.0},{"date":"2021-07-06","close":76100.0},{"date":"2021-07-07","close":75500.0},{"date":"2021-07-08","close":80300.0},{"date":"2021-07-09","close":84500.0},{"date":"2021-07-12","close":80000.0},{"date":"2021-07-13","close":83100.0},{"date":"2021-07-14","close":81200.0},{"date":"2021-07-15","close":81200.0},{"date":"2021-07-16","close":86500.0},{"date":"2021-07-19","close":84100.0},{"date":"2021-07-20","close":83900.0},{"date":"2021-07-21","close":88400.0},{"date":"2021-07-22","close":100200.0},{"date":"2021-07-23","close":100400.0},{"date":"2021-07-26","close":95000.0},{"date":"2021-07-27","close":96500.0},{"date":"2021-07-28","close":94000.0},{"date":"2021-07-29","close":93600.0},{"date":"2021-07-30","close":89100.0},{"date":"2021-08-02","close":86400.0},{"date":"2021-08-03","close":83400.0},{"date":"2021-08-04","close":83400.0},{"date":"2021-08-05","close":84200.0},{"date":"2021-08-06","close":82100.0},{"date":"2021-08-09","close":82600.0},{"date":"2021-08-10","close":83700.0},{"date":"2021-08-11","close":80800.0},{"date":"2021-08-12","close":78800.0},{"date":"2021-08-13","close":77200.0},{"date":"2021-08-17","close":77100.0},{"date":"2021-08-18","close":77800.0},{"date":"2021-08-19","close":76100.0},{"date":"2021-08-20","close":77600.0},{"date":"2021-08-23","close":75300.0},{"date":"2021-08-24","close":75900.0},{"date":"2021-08-25","close":76800.0},{"date":"2021-08-26","close":85400.0},{"date":"2021-08-27","close":80900.0},{"date":"2021-08-30","close":82000.0},{"date":"2021-08-31","close":81200.0},{"date":"2021-09-01","close":79900.0},{"date":"2021-09-02","close":79700.0},{"date":"2021-09-03","close":80500.0},{"date":"2021-09-06","close":77800.0},{"date":"2021-09-07","close":77200.0},{"date":"2021-09-08","close":74300.0},{"date":"2021-09-09","close":72900.0},{"date":"2021-09-10","close":73800.0},{"date":"2021-09-13","close":71800.0},{"date":"2021-09-14","close":72400.0},{"date":"2021-09-15","close":72400.0},{"date":"2021-09-16","close":71300.0},{"date":"2021-09-17","close":72200.0},{"date":"2021-09-23","close":68900.0},{"date":"2021-09-24","close":68300.0},{"date":"2021-09-27","close":68800.0},{"date":"2021-09-28","close":67800.0},{"date":"2021-09-29","close":66900.0},{"date":"2021-09-30","close":65700.0},{"date":"2021-10-01","close":64800.0},{"date":"2021-10-05","close":63300.0},{"date":"2021-10-06","close":62600.0},{"date":"2021-10-07","close":67300.0},{"date":"2021-10-08","close":65300.0},{"date":"2021-10-12","close":65400.0},{"date":"2021-10-13","close":65500.0},{"date":"2021-10-14","close":68900.0},{"date":"2021-10-15","close":67500.0},{"date":"2021-10-18","close":71100.0},{"date":"2021-10-19","close":72200.0},{"date":"2021-10-20","close":71000.0},{"date":"2021-10-21","close":72400.0},{"date":"2021-10-22","close":75800.0},{"date":"2021-10-25","close":73700.0},{"date":"2021-10-26","close":75200.0},{"date":"2021-10-27","close":80100.0},{"date":"2021-10-28","close":78700.0},{"date":"2021-10-29","close":79800.0},{"date":"2021-11-01","close":87900.0},{"date":"2021-11-02","close":86400.0},{"date":"2021-11-03","close":89000.0},{"date":"2021-11-04","close":91200.0},{"date":"2021-11-05","close":97900.0},{"date":"2021-11-08","close":99200.0},{"date":"2021-11-09","close":98500.0},{"date":"2021-11-10","close":91400.0},{"date":"2021-11-11","close":93000.0},{"date":"2021-11-12","close":96900.0},{"date":"2021-11-15","close":97200.0},{"date":"2021-11-16","close":108700.0},{"date":"2021-11-17","close":107900.0},{"date":"2021-11-18","close":108600.0},{"date":"2021-11-19","close":107500.0},{"date":"2021-11-22","close":97000.0},{"date":"2021-11-23","close":96400.0},{"date":"2021-11-24","close":96300.0},{"date":"2021-11-25","close":101100.0},{"date":"2021-11-26","close":102400.0},{"date":"2021-11-29","close":102800.0},{"date":"2021-11-30","close":98600.0},{"date":"2021-12-01","close":96700.0},{"date":"2021-12-02","close":91500.0},{"date":"2021-12-03","close":95200.0},{"date":"2021-12-06","close":90200.0},{"date":"2021-12-07","close":90100.0},{"date":"2021-12-08","close":94600.0},{"date":"2021-12-09","close":94700.0},{"date":"2021-12-10","close":91000.0},{"date":"2021-12-13","close":90200.0},{"date":"2021-12-14","close":89000.0},{"date":"2021-12-15","close":88900.0},{"date":"2021-12-16","close":88600.0},{"date":"2021-12-17","close":86700.0},{"date":"2021-12-20","close":85900.0},{"date":"2021-12-21","close":88300.0},{"date":"2021-12-22","close":90700.0},{"date":"2021-12-23","close":89700.0},{"date":"2021-12-24","close":90700.0},{"date":"2021-12-27","close":92200.0},{"date":"2021-12-28","close":93100.0},{"date":"2021-12-29","close":89600.0},{"date":"2021-12-30","close":91000.0},{"date":"2022-01-03","close":93000.0},{"date":"2022-01-04","close":90300.0},{"date":"2022-01-05","close":86400.0},{"date":"2022-01-06","close":74100.0},{"date":"2022-01-07","close":74300.0},{"date":"2022-01-10","close":74200.0},{"date":"2022-01-11","close":72700.0},{"date":"2022-01-12","close":74400.0},{"date":"2022-01-13","close":71100.0},{"date":"2022-01-14","close":70800.0},{"date":"2022-01-17","close":69800.0},{"date":"2022-01-18","close":68900.0},{"date":"2022-01-19","close":68000.0},{"date":"2022-01-20","close":71400.0},{"date":"2022-01-21","close":71800.0},{"date":"2022-01-24","close":69700.0},{"date":"2022-01-25","close":69100.0},{"date":"2022-01-26","close":69100.0},{"date":"2022-01-27","close":65700.0},{"date":"2022-01-28","close":65700.0},{"date":"2022-02-03","close":66300.0},{"date":"2022-02-04","close":73700.0},{"date":"2022-02-07","close":73000.0},{"date":"2022-02-08","close":73000.0},{"date":"2022-02-09","close":74300.0},{"date":"2022-02-10","close":69900.0},{"date":"2022-02-11","close":70800.0},{"date":"2022-02-14","close":69500.0},{"date":"2022-02-15","close":68700.0},{"date":"2022-02-16","close":71700.0},{"date":"2022-02-17","close":70300.0},{"date":"2022-02-18","close":70800.0},{"date":"2022-02-21","close":71700.0},{"date":"2022-02-22","close":70200.0},{"date":"2022-02-23","close":72100.0},{"date":"2022-02-24","close":69000.0},{"date":"2022-02-25","close":72500.0},{"date":"2022-02-28","close":72500.0},{"date":"2022-03-02","close":75500.0},{"date":"2022-03-03","close":75600.0},{"date":"2022-03-04","close":72600.0},{"date":"2022-03-07","close":70300.0},{"date":"2022-03-08","close":71200.0},{"date":"2022-03-10","close":71200.0},{"date":"2022-03-11","close":74800.0},{"date":"2022-03-14","close":73200.0},{"date":"2022-03-15","close":73100.0},{"date":"2022-03-16","close":75200.0},{"date":"2022-03-17","close":78300.0},{"date":"2022-03-18","close":81000.0},{"date":"2022-03-21","close":78100.0},{"date":"2022-03-22","close":78400.0},{"date":"2022-03-23","close":80500.0},{"date":"2022-03-24","close":74900.0},{"date":"2022-03-25","close":76900.0},{"date":"2022-03-28","close":76500.0},{"date":"2022-03-29","close":80200.0},{"date":"2022-03-30","close":78700.0},{"date":"2022-03-31","close":78300.0},{"date":"2022-04-01","close":79000.0},{"date":"2022-04-04","close":78800.0},{"date":"2022-04-05","close":79500.0},{"date":"2022-04-06","close":78800.0},{"date":"2022-04-07","close":75900.0},{"date":"2022-04-08","close":75500.0},{"date":"2022-04-11","close":72700.0},{"date":"2022-04-12","close":66700.0},{"date":"2022-04-13","close":65900.0},{"date":"2022-04-14","close":66500.0},{"date":"2022-04-15","close":65600.0},{"date":"2022-04-18","close":64500.0},{"date":"2022-04-19","close":65900.0},{"date":"2022-04-20","close":64800.0},{"date":"2022-04-21","close":64600.0},{"date":"2022-04-22","close":62200.0},{"date":"2022-04-25","close":60700.0},{"date":"2022-04-26","close":61900.0},{"date":"2022-04-27","close":59400.0},{"date":"2022-04-28","close":59900.0},{"date":"2022-04-29","close":60500.0},{"date":"2022-05-02","close":59000.0},{"date":"2022-05-03","close":59100.0},{"date":"2022-05-04","close":58500.0},{"date":"2022-05-06","close":57300.0},{"date":"2022-05-09","close":56900.0},{"date":"2022-05-10","close":56900.0},{"date":"2022-05-11","close":57900.0},{"date":"2022-05-12","close":54400.0},{"date":"2022-05-13","close":55000.0},{"date":"2022-05-16","close":55100.0},{"date":"2022-05-17","close":56400.0},{"date":"2022-05-18","close":56600.0},{"date":"2022-05-19","close":56000.0},{"date":"2022-05-20","close":58900.0},{"date":"2022-05-23","close":58800.0},{"date":"2022-05-24","close":57700.0},{"date":"2022-05-25","close":60600.0},{"date":"2022-05-26","close":59700.0},{"date":"2022-05-27","close":59500.0},{"date":"2022-05-30","close":61400.0},{"date":"2022-05-31","close":62500.0},{"date":"2022-06-02","close":62000.0},{"date":"2022-06-03","close":61900.0},{"date":"2022-06-07","close":61100.0},{"date":"2022-06-08","close":61500.0},{"date":"2022-06-09","close":61600.0},{"date":"2022-06-10","close":60400.0},{"date":"2022-06-13","close":57800.0},{"date":"2022-06-14","close":58500.0},{"date":"2022-06-15","close":56400.0},{"date":"2022-06-16","close":57400.0},{"date":"2022-06-17","close":56200.0},{"date":"2022-06-20","close":50500.0},{"date":"2022-06-21","close":55800.0},{"date":"2022-06-22","close":50700.0},{"date":"2022-06-23","close":46700.0},{"date":"2022-06-24","close":49400.0},{"date":"2022-06-27","close":51700.0},{"date":"2022-06-28","close":51300.0},{"date":"2022-06-29","close":49650.0},{"date":"2022-06-30","close":49150.0},{"date":"2022-07-01","close":48350.0},{"date":"2022-07-04","close":46700.0},{"date":"2022-07-05","close":49300.0},{"date":"2022-07-06","close":49450.0},{"date":"2022-07-07","close":49700.0},{"date":"2022-07-08","close":49000.0},{"date":"2022-07-11","close":48950.0},{"date":"2022-07-12","close":49350.0},{"date":"2022-07-13","close":50500.0},{"date":"2022-07-14","close":51500.0},{"date":"2022-07-15","close":49400.0},{"date":"2022-07-18","close":50100.0},{"date":"2022-07-19","close":50900.0},{"date":"2022-07-20","close":51500.0},{"date":"2022-07-21","close":51600.0},{"date":"2022-07-22","close":49850.0},{"date":"2022-07-25","close":49300.0},{"date":"2022-07-26","close":50400.0},{"date":"2022-07-27","close":49650.0},{"date":"2022-07-28","close":49900.0},{"date":"2022-07-29","close":50700.0},{"date":"2022-08-01","close":50700.0},{"date":"2022-08-02","close":50800.0},{"date":"2022-08-03","close":57900.0},{"date":"2022-08-04","close":58100.0},{"date":"2022-08-05","close":57500.0},{"date":"2022-08-08","close":57200.0},{"date":"2022-08-09","close":58800.0},{"date":"2022-08-10","close":56800.0},{"date":"2022-08-11","close":59800.0},{"date":"2022-08-12","close":58700.0},{"date":"2022-08-16","close":59100.0},{"date":"2022-08-17","close":58200.0},{"date":"2022-08-18","close":57200.0},{"date":"2022-08-19","close":55400.0},{"date":"2022-08-22","close":53500.0},{"date":"2022-08-23","close":53100.0},{"date":"2022-08-24","close":52500.0},{"date":"2022-08-25","close":53400.0},{"date":"2022-08-26","close":52200.0},{"date":"2022-08-29","close":51100.0},{"date":"2022-08-30","close":52400.0},{"date":"2022-08-31","close":52800.0},{"date":"2022-09-01","close":50100.0},{"date":"2022-09-02","close":50100.0},{"date":"2022-09-05","close":50000.0},{"date":"2022-09-06","close":50300.0},{"date":"2022-09-07","close":48150.0},{"date":"2022-09-08","close":49200.0},{"date":"2022-09-13","close":51800.0},{"date":"2022-09-14","close":49850.0},{"date":"2022-09-15","close":49150.0},{"date":"2022-09-16","close":48600.0},{"date":"2022-09-19","close":45600.0},{"date":"2022-09-20","close":46400.0},{"date":"2022-09-21","close":45800.0},{"date":"2022-09-22","close":44000.0},{"date":"2022-09-23","close":42900.0},{"date":"2022-09-26","close":42150.0},{"date":"2022-09-27","close":43050.0},{"date":"2022-09-28","close":40400.0},{"date":"2022-09-29","close":41250.0},{"date":"2022-09-30","close":42650.0},{"date":"2022-10-04","close":43850.0},{"date":"2022-10-05","close":41650.0},{"date":"2022-10-06","close":41750.0},{"date":"2022-10-07","close":39600.0},{"date":"2022-10-11","close":38200.0},{"date":"2022-10-12","close":37100.0},{"date":"2022-10-13","close":34950.0},{"date":"2022-10-14","close":38250.0},{"date":"2022-10-17","close":37400.0},{"date":"2022-10-18","close":39200.0},{"date":"2022-10-19","close":38200.0},{"date":"2022-10-20","close":37200.0},{"date":"2022-10-21","close":37900.0},{"date":"2022-10-24","close":38100.0},{"date":"2022-10-25","close":37700.0},{"date":"2022-10-26","close":38150.0},{"date":"2022-10-27","close":38700.0},{"date":"2022-10-28","close":38800.0},{"date":"2022-10-31","close":39550.0},{"date":"2022-11-01","close":39600.0},{"date":"2022-11-02","close":39500.0},{"date":"2022-11-03","close":37400.0},{"date":"2022-11-04","close":38950.0},{"date":"2022-11-07","close":39350.0},{"date":"2022-11-08","close":41050.0},{"date":"2022-11-09","close":41500.0},{"date":"2022-11-10","close":41050.0},{"date":"2022-11-11","close":45600.0},{"date":"2022-11-14","close":43600.0},{"date":"2022-11-15","close":44650.0},{"date":"2022-11-16","close":44800.0},{"date":"2022-11-17","close":44500.0},{"date":"2022-11-18","close":43350.0},{"date":"2022-11-21","close":42400.0},{"date":"2022-11-22","close":41150.0},{"date":"2022-11-23","close":43300.0},{"date":"2022-11-24","close":44500.0},{"date":"2022-11-25","close":42850.0},{"date":"2022-11-28","close":41350.0},{"date":"2022-11-29","close":42550.0},{"date":"2022-11-30","close":43500.0},{"date":"2022-12-01","close":43250.0},{"date":"2022-12-02","close":42150.0},{"date":"2022-12-05","close":43250.0},{"date":"2022-12-06","close":42350.0},{"date":"2022-12-07","close":41800.0},{"date":"2022-12-08","close":41800.0},{"date":"2022-12-09","close":42750.0},{"date":"2022-12-12","close":43200.0},{"date":"2022-12-13","close":43450.0},{"date":"2022-12-14","close":44800.0},{"date":"2022-12-15","close":42650.0},{"date":"2022-12-16","close":44300.0},{"date":"2022-12-19","close":44500.0},{"date":"2022-12-20","close":42900.0},{"date":"2022-12-21","close":43250.0},{"date":"2022-12-22","close":44450.0},{"date":"2022-12-23","close":42750.0},{"date":"2022-12-26","close":42650.0},{"date":"2022-12-27","close":43200.0},{"date":"2022-12-28","close":42200.0},{"date":"2022-12-29","close":44650.0},{"date":"2023-01-02","close":44200.0},{"date":"2023-01-03","close":45450.0},{"date":"2023-01-04","close":45450.0},{"date":"2023-01-05","close":44750.0},{"date":"2023-01-06","close":44050.0},{"date":"2023-01-09","close":44900.0},{"date":"2023-01-10","close":43550.0},{"date":"2023-01-11","close":43700.0},{"date":"2023-01-12","close":44300.0},{"date":"2023-01-13","close":44300.0},{"date":"2023-01-16","close":48250.0},{"date":"2023-01-17","close":46050.0},{"date":"2023-01-18","close":45300.0},{"date":"2023-01-19","close":45000.0},{"date":"2023-01-20","close":45250.0},{"date":"2023-01-25","close":46850.0},{"date":"2023-01-26","close":46850.0},{"date":"2023-01-27","close":47050.0},{"date":"2023-01-30","close":46500.0},{"date":"2023-01-31","close":46500.0},{"date":"2023-02-01","close":46900.0},{"date":"2023-02-02","close":47000.0},{"date":"2023-02-03","close":47900.0},{"date":"2023-02-06","close":46300.0},{"date":"2023-02-07","close":47500.0},{"date":"2023-02-08","close":47400.0},{"date":"2023-02-09","close":48600.0},{"date":"2023-02-10","close":47300.0},{"date":"2023-02-13","close":45900.0},{"date":"2023-02-14","close":47300.0},{"date":"2023-02-15","close":45200.0},{"date":"2023-02-16","close":47400.0},{"date":"2023-02-17","close":46700.0},{"date":"2023-02-20","close":48550.0},{"date":"2023-02-21","close":48500.0},{"date":"2023-02-22","close":47700.0},{"date":"2023-02-23","close":48150.0},{"date":"2023-02-24","close":47400.0},{"date":"2023-02-27","close":46750.0},{"date":"2023-02-28","close":49150.0},{"date":"2023-03-02","close":47900.0},{"date":"2023-03-03","close":47500.0},{"date":"2023-03-06","close":46900.0},{"date":"2023-03-07","close":46000.0},{"date":"2023-03-08","close":44450.0},{"date":"2023-03-09","close":44400.0},{"date":"2023-03-10","close":42800.0},{"date":"2023-03-13","close":43150.0},{"date":"2023-03-14","close":42800.0},{"date":"2023-03-15","close":42850.0},{"date":"2023-03-16","close":41500.0},{"date":"2023-03-17","close":43850.0},{"date":"2023-03-20","close":42950.0},{"date":"2023-03-21","close":41000.0},{"date":"2023-03-22","close":42350.0},{"date":"2023-03-23","close":41000.0},{"date":"2023-03-24","close":41200.0},{"date":"2023-03-27","close":40550.0},{"date":"2023-03-28","close":41150.0},{"date":"2023-03-29","close":41150.0},{"date":"2023-03-30","close":41350.0},{"date":"2023-03-31","close":41700.0},{"date":"2023-04-03","close":41250.0},{"date":"2023-04-04","close":41800.0},{"date":"2023-04-05","close":41500.0},{"date":"2023-04-06","close":39950.0},{"date":"2023-04-07","close":40950.0},{"date":"2023-04-10","close":40750.0},{"date":"2023-04-11","close":40950.0},{"date":"2023-04-12","close":41800.0},{"date":"2023-04-13","close":42000.0},{"date":"2023-04-14","close":42200.0},{"date":"2023-04-17","close":41650.0},{"date":"2023-04-18","close":40900.0},{"date":"2023-04-19","close":40700.0},{"date":"2023-04-20","close":40450.0},{"date":"2023-04-21","close":40250.0},{"date":"2023-04-24","close":40100.0},{"date":"2023-04-25","close":39500.0},{"date":"2023-04-26","close":40050.0},{"date":"2023-04-27","close":40000.0},{"date":"2023-04-28","close":40350.0},{"date":"2023-05-02","close":40950.0},{"date":"2023-05-03","close":39650.0},{"date":"2023-05-04","close":39900.0},{"date":"2023-05-08","close":39500.0},{"date":"2023-05-09","close":39400.0},{"date":"2023-05-10","close":39400.0},{"date":"2023-05-11","close":39050.0},{"date":"2023-05-12","close":39350.0},{"date":"2023-05-15","close":38850.0},{"date":"2023-05-16","close":38350.0},{"date":"2023-05-17","close":38750.0},{"date":"2023-05-18","close":38650.0},{"date":"2023-05-19","close":39350.0},{"date":"2023-05-22","close":39450.0},{"date":"2023-05-23","close":39450.0},{"date":"2023-05-24","close":38900.0},{"date":"2023-05-25","close":38750.0},{"date":"2023-05-26","close":38500.0},{"date":"2023-05-30","close":38950.0},{"date":"2023-05-31","close":38850.0},{"date":"2023-06-01","close":39300.0},{"date":"2023-06-02","close":39300.0},{"date":"2023-06-05","close":39700.0},{"date":"2023-06-07","close":39600.0},{"date":"2023-06-08","close":39850.0},{"date":"2023-06-09","close":39800.0},{"date":"2023-06-12","close":39650.0},{"date":"2023-06-13","close":39650.0},{"date":"2023-06-14","close":39000.0},{"date":"2023-06-15","close":38200.0},{"date":"2023-06-16","close":38150.0},{"date":"2023-06-19","close":36800.0},{"date":"2023-06-20","close":36450.0},{"date":"2023-06-21","close":35650.0},{"date":"2023-06-22","close":35150.0},{"date":"2023-06-23","close":34750.0},{"date":"2023-06-26","close":34450.0},{"date":"2023-06-27","close":34650.0},{"date":"2023-06-28","close":34100.0},{"date":"2023-06-29","close":33550.0},{"date":"2023-06-30","close":32850.0},{"date":"2023-07-03","close":33150.0},{"date":"2023-07-04","close":32050.0},{"date":"2023-07-05","close":31350.0},{"date":"2023-07-06","close":30550.0},{"date":"2023-07-07","close":29400.0},{"date":"2023-07-10","close":28900.0},{"date":"2023-07-11","close":30150.0},{"date":"2023-07-12","close":31150.0},{"date":"2023-07-13","close":32650.0},{"date":"2023-07-14","close":33000.0},{"date":"2023-07-17","close":33450.0},{"date":"2023-07-18","close":33150.0},{"date":"2023-07-19","close":32850.0},{"date":"2023-07-20","close":32900.0},{"date":"2023-07-21","close":32500.0},{"date":"2023-07-24","close":31850.0},{"date":"2023-07-25","close":30800.0},{"date":"2023-07-26","close":29450.0},{"date":"2023-07-27","close":30550.0},{"date":"2023-07-28","close":29900.0},{"date":"2023-07-31","close":31500.0},{"date":"2023-08-01","close":32850.0},{"date":"2023-08-02","close":31450.0},{"date":"2023-08-03","close":31000.0},{"date":"2023-08-04","close":31100.0},{"date":"2023-08-07","close":31600.0},{"date":"2023-08-08","close":30400.0},{"date":"2023-08-09","close":30450.0},{"date":"2023-08-10","close":30450.0},{"date":"2023-08-11","close":30050.0},{"date":"2023-08-14","close":29800.0},{"date":"2023-08-16","close":28850.0},{"date":"2023-08-17","close":28350.0},{"date":"2023-08-18","close":27750.0},{"date":"2023-08-21","close":28200.0},{"date":"2023-08-22","close":28600.0},{"date":"2023-08-23","close":28100.0},{"date":"2023-08-24","close":28450.0},{"date":"2023-08-25","close":28250.0},{"date":"2023-08-28","close":28200.0},{"date":"2023-08-29","close":28850.0},{"date":"2023-08-30","close":29250.0},{"date":"2023-08-31","close":28450.0},{"date":"2023-09-01","close":28400.0},{"date":"2023-09-04","close":28700.0},{"date":"2023-09-05","close":28550.0},{"date":"2023-09-06","close":28250.0},{"date":"2023-09-07","close":27900.0},{"date":"2023-09-08","close":27600.0},{"date":"2023-09-11","close":27700.0},{"date":"2023-09-12","close":27750.0},{"date":"2023-09-13","close":27600.0},{"date":"2023-09-14","close":27800.0},{"date":"2023-09-15","close":28350.0},{"date":"2023-09-18","close":27850.0},{"date":"2023-09-19","close":27050.0},{"date":"2023-09-20","close":26400.0},{"date":"2023-09-21","close":25550.0},{"date":"2023-09-22","close":25050.0},{"date":"2023-09-25","close":25050.0},{"date":"2023-09-26","close":25050.0},{"date":"2023-09-27","close":25450.0},{"date":"2023-10-04","close":24700.0},{"date":"2023-10-05","close":24600.0},{"date":"2023-10-06","close":25150.0},{"date":"2023-10-10","close":25450.0},{"date":"2023-10-11","close":25850.0},{"date":"2023-10-12","close":26000.0},{"date":"2023-10-13","close":25250.0},{"date":"2023-10-16","close":24850.0},{"date":"2023-10-17","close":25100.0},{"date":"2023-10-18","close":24300.0},{"date":"2023-10-19","close":23300.0},{"date":"2023-10-20","close":23250.0},{"date":"2023-10-23","close":23100.0},{"date":"2023-10-24","close":24100.0},{"date":"2023-10-25","close":23700.0},{"date":"2023-10-26","close":23350.0},{"date":"2023-10-27","close":23500.0},{"date":"2023-10-30","close":23500.0},{"date":"2023-10-31","close":23300.0},{"date":"2023-11-01","close":23400.0},{"date":"2023-11-02","close":23800.0},{"date":"2023-11-03","close":25250.0},{"date":"2023-11-06","close":26550.0},{"date":"2023-11-07","close":26300.0},{"date":"2023-11-08","close":26950.0},{"date":"2023-11-09","close":26900.0},{"date":"2023-11-10","close":26000.0},{"date":"2023-11-13","close":25400.0},{"date":"2023-11-14","close":25350.0},{"date":"2023-11-15","close":25550.0},{"date":"2023-11-16","close":25900.0},{"date":"2023-11-17","close":24600.0},{"date":"2023-11-20","close":25250.0},{"date":"2023-11-21","close":26750.0},{"date":"2023-11-22","close":27250.0},{"date":"2023-11-23","close":26950.0},{"date":"2023-11-24","close":26500.0},{"date":"2023-11-27","close":26250.0},{"date":"2023-11-28","close":27300.0},{"date":"2023-11-29","close":26900.0},{"date":"2023-11-30","close":26350.0},{"date":"2023-12-01","close":26200.0},{"date":"2023-12-04","close":26250.0},{"date":"2023-12-05","close":25500.0},{"date":"2023-12-06","close":25550.0},{"date":"2023-12-07","close":25400.0},{"date":"2023-12-08","close":25800.0},{"date":"2023-12-11","close":25450.0},{"date":"2023-12-12","close":25250.0},{"date":"2023-12-13","close":24700.0},{"date":"2023-12-14","close":26800.0},{"date":"2023-12-15","close":26550.0},{"date":"2023-12-18","close":26450.0},{"date":"2023-12-19","close":26600.0},{"date":"2023-12-20","close":26350.0},{"date":"2023-12-21","close":26200.0},{"date":"2023-12-22","close":25550.0},{"date":"2023-12-26","close":25000.0},{"date":"2023-12-27","close":25650.0},{"date":"2023-12-28","close":25850.0},{"date":"2024-01-02","close":26150.0},{"date":"2024-01-03","close":25600.0},{"date":"2024-01-04","close":25400.0},{"date":"2024-01-05","close":25350.0},{"date":"2024-01-08","close":26000.0},{"date":"2024-01-09","close":26650.0},{"date":"2024-01-10","close":26250.0},{"date":"2024-01-11","close":27200.0},{"date":"2024-01-12","close":27300.0},{"date":"2024-01-15","close":26600.0},{"date":"2024-01-16","close":25750.0},{"date":"2024-01-17","close":24550.0},{"date":"2024-01-18","close":24250.0},{"date":"2024-01-19","close":24200.0},{"date":"2024-01-22","close":24200.0},{"date":"2024-01-23","close":24850.0},{"date":"2024-01-24","close":24800.0},{"date":"2024-01-25","close":24550.0},{"date":"2024-01-26","close":24650.0},{"date":"2024-01-29","close":24600.0},{"date":"2024-01-30","close":25100.0},{"date":"2024-01-31","close":24550.0},{"date":"2024-02-01","close":24500.0},{"date":"2024-02-02","close":25550.0},{"date":"2024-02-05","close":25850.0},{"date":"2024-02-06","close":25500.0},{"date":"2024-02-07","close":25500.0},{"date":"2024-02-08","close":25450.0},{"date":"2024-02-13","close":24650.0},{"date":"2024-02-14","close":24950.0},{"date":"2024-02-15","close":25200.0},{"date":"2024-02-16","close":25350.0},{"date":"2024-02-19","close":25300.0},{"date":"2024-02-20","close":25000.0},{"date":"2024-02-21","close":24950.0},{"date":"2024-02-22","close":24650.0},{"date":"2024-02-23","close":24250.0},{"date":"2024-02-26","close":24350.0},{"date":"2024-02-27","close":24450.0},{"date":"2024-02-28","close":24350.0},{"date":"2024-02-29","close":23450.0},{"date":"2024-03-04","close":23700.0},{"date":"2024-03-05","close":23350.0},{"date":"2024-03-06","close":23150.0},{"date":"2024-03-07","close":22950.0},{"date":"2024-03-08","close":23000.0},{"date":"2024-03-11","close":23850.0},{"date":"2024-03-12","close":23750.0},{"date":"2024-03-13","close":23700.0},{"date":"2024-03-14","close":23550.0},{"date":"2024-03-15","close":23150.0},{"date":"2024-03-18","close":23300.0},{"date":"2024-03-19","close":23250.0},{"date":"2024-03-20","close":23050.0},{"date":"2024-03-21","close":23100.0},{"date":"2024-03-22","close":23200.0},{"date":"2024-03-25","close":23500.0},{"date":"2024-03-26","close":23750.0},{"date":"2024-03-27","close":23750.0},{"date":"2024-03-28","close":23350.0},{"date":"2024-03-29","close":23000.0},{"date":"2024-04-01","close":23700.0},{"date":"2024-04-02","close":23050.0},{"date":"2024-04-03","close":23000.0},{"date":"2024-04-04","close":22250.0},{"date":"2024-04-05","close":21850.0},{"date":"2024-04-08","close":21350.0},{"date":"2024-04-09","close":21200.0},{"date":"2024-04-11","close":20950.0},{"date":"2024-04-12","close":20550.0},{"date":"2024-04-15","close":20000.0},{"date":"2024-04-16","close":20200.0},{"date":"2024-04-17","close":20750.0},{"date":"2024-04-18","close":20750.0},{"date":"2024-04-19","close":20750.0},{"date":"2024-04-22","close":20900.0},{"date":"2024-04-23","close":20950.0},{"date":"2024-04-24","close":21050.0},{"date":"2024-04-25","close":20900.0},{"date":"2024-04-26","close":21100.0},{"date":"2024-04-29","close":21800.0},{"date":"2024-04-30","close":21800.0},{"date":"2024-05-02","close":21900.0},{"date":"2024-05-03","close":22250.0},{"date":"2024-05-07","close":22050.0},{"date":"2024-05-08","close":22250.0},{"date":"2024-05-09","close":21950.0},{"date":"2024-05-10","close":22150.0},{"date":"2024-05-13","close":21700.0},{"date":"2024-05-14","close":21700.0},{"date":"2024-05-16","close":21750.0},{"date":"2024-05-17","close":22050.0},{"date":"2024-05-20","close":21650.0},{"date":"2024-05-21","close":21400.0},{"date":"2024-05-22","close":21600.0},{"date":"2024-05-23","close":21750.0},{"date":"2024-05-24","close":21650.0},{"date":"2024-05-27","close":21800.0},{"date":"2024-05-28","close":21000.0},{"date":"2024-05-29","close":20550.0},{"date":"2024-05-30","close":20650.0},{"date":"2024-05-31","close":21350.0},{"date":"2024-06-03","close":21100.0},{"date":"2024-06-04","close":20900.0},{"date":"2024-06-05","close":20800.0},{"date":"2024-06-07","close":20550.0},{"date":"2024-06-10","close":20150.0},{"date":"2024-06-11","close":20150.0},{"date":"2024-06-12","close":20300.0},{"date":"2024-06-13","close":20150.0},{"date":"2024-06-14","close":20600.0},{"date":"2024-06-17","close":20500.0},{"date":"2024-06-18","close":20350.0},{"date":"2024-06-19","close":21700.0},{"date":"2024-06-20","close":21400.0},{"date":"2024-06-21","close":20550.0},{"date":"2024-06-24","close":20200.0},{"date":"2024-06-25","close":20300.0},{"date":"2024-06-26","close":20450.0},{"date":"2024-06-27","close":20200.0},{"date":"2024-06-28","close":20500.0},{"date":"2024-07-01","close":20700.0},{"date":"2024-07-02","close":20450.0},{"date":"2024-07-03","close":20300.0},{"date":"2024-07-04","close":19030.0},{"date":"2024-07-05","close":19510.0},{"date":"2024-07-08","close":19260.0},{"date":"2024-07-09","close":19460.0},{"date":"2024-07-10","close":19490.0},{"date":"2024-07-11","close":19520.0},{"date":"2024-07-12","close":19420.0},{"date":"2024-07-15","close":19460.0},{"date":"2024-07-16","close":18940.0},{"date":"2024-07-17","close":19300.0},{"date":"2024-07-18","close":19110.0},{"date":"2024-07-19","close":19170.0},{"date":"2024-07-22","close":18970.0},{"date":"2024-07-23","close":17950.0},{"date":"2024-07-24","close":17940.0},{"date":"2024-07-25","close":18340.0},{"date":"2024-07-26","close":18490.0},{"date":"2024-07-29","close":18500.0},{"date":"2024-07-30","close":18310.0},{"date":"2024-07-31","close":18660.0},{"date":"2024-08-01","close":19240.0},{"date":"2024-08-02","close":19250.0},{"date":"2024-08-05","close":17400.0},{"date":"2024-08-06","close":18130.0},{"date":"2024-08-07","close":18100.0},{"date":"2024-08-08","close":18000.0},{"date":"2024-08-09","close":17250.0},{"date":"2024-08-12","close":17400.0},{"date":"2024-08-13","close":17000.0},{"date":"2024-08-14","close":17800.0},{"date":"2024-08-16","close":17310.0},{"date":"2024-08-19","close":17180.0},{"date":"2024-08-20","close":17180.0},{"date":"2024-08-21","close":17230.0},{"date":"2024-08-22","close":18390.0},{"date":"2024-08-23","close":18400.0},{"date":"2024-08-26","close":18740.0},{"date":"2024-08-27","close":18440.0},{"date":"2024-08-28","close":18180.0},{"date":"2024-08-29","close":18430.0},{"date":"2024-08-30","close":18270.0},{"date":"2024-09-02","close":18130.0},{"date":"2024-09-03","close":17690.0},{"date":"2024-09-04","close":16650.0},{"date":"2024-09-05","close":17090.0},{"date":"2024-09-06","close":16900.0},{"date":"2024-09-09","close":16770.0},{"date":"2024-09-10","close":16620.0},{"date":"2024-09-11","close":16620.0},{"date":"2024-09-12","close":16900.0},{"date":"2024-09-13","close":17220.0},{"date":"2024-09-19","close":16930.0},{"date":"2024-09-20","close":16620.0},{"date":"2024-09-23","close":16730.0},{"date":"2024-09-24","close":17240.0},{"date":"2024-09-25","close":17230.0},{"date":"2024-09-26","close":17750.0},{"date":"2024-09-27","close":17910.0},{"date":"2024-09-30","close":17500.0},{"date":"2024-10-02","close":17500.0},{"date":"2024-10-04","close":18210.0},{"date":"2024-10-07","close":17990.0},{"date":"2024-10-08","close":17800.0},{"date":"2024-10-10","close":17500.0},{"date":"2024-10-11","close":16960.0},{"date":"2024-10-14","close":16740.0},{"date":"2024-10-15","close":17220.0},{"date":"2024-10-16","close":16850.0},{"date":"2024-10-17","close":16690.0},{"date":"2024-10-18","close":16420.0},{"date":"2024-10-21","close":17440.0},{"date":"2024-10-22","close":16800.0},{"date":"2024-10-23","close":17260.0},{"date":"2024-10-24","close":16750.0},{"date":"2024-10-25","close":16580.0},{"date":"2024-10-28","close":16920.0},{"date":"2024-10-29","close":17290.0},{"date":"2024-10-30","close":17570.0},{"date":"2024-10-31","close":17760.0},{"date":"2024-11-01","close":17260.0},{"date":"2024-11-04","close":17700.0},{"date":"2024-11-05","close":18630.0},{"date":"2024-11-06","close":17750.0},{"date":"2024-11-07","close":17630.0},{"date":"2024-11-08","close":17050.0},{"date":"2024-11-11","close":16380.0},{"date":"2024-11-12","close":15850.0},{"date":"2024-11-13","close":15620.0},{"date":"2024-11-14","close":15390.0},{"date":"2024-11-15","close":15480.0},{"date":"2024-11-18","close":15850.0},{"date":"2024-11-19","close":15950.0},{"date":"2024-11-20","close":15970.0},{"date":"2024-11-21","close":16030.0},{"date":"2024-11-22","close":16450.0},{"date":"2024-11-25","close":17030.0},{"date":"2024-11-26","close":17180.0},{"date":"2024-11-27","close":17570.0},{"date":"2024-11-28","close":17980.0},{"date":"2024-11-29","close":18150.0},{"date":"2024-12-02","close":18970.0},{"date":"2024-12-03","close":18700.0},{"date":"2024-12-04","close":19410.0},{"date":"2024-12-05","close":18190.0},{"date":"2024-12-06","close":18510.0},{"date":"2024-12-09","close":17290.0},{"date":"2024-12-10","close":17480.0},{"date":"2024-12-11","close":17650.0},{"date":"2024-12-12","close":17670.0},{"date":"2024-12-13","close":20900.0},{"date":"2024-12-16","close":19300.0},{"date":"2024-12-17","close":18950.0},{"date":"2024-12-18","close":19070.0},{"date":"2024-12-19","close":18370.0},{"date":"2024-12-20","close":17610.0},{"date":"2024-12-23","close":17840.0},{"date":"2024-12-24","close":17900.0},{"date":"2024-12-26","close":17000.0},{"date":"2024-12-27","close":16750.0},{"date":"2024-12-30","close":16380.0},{"date":"2025-01-02","close":16300.0},{"date":"2025-01-03","close":16640.0},{"date":"2025-01-06","close":16920.0},{"date":"2025-01-07","close":16820.0},{"date":"2025-01-08","close":16790.0},{"date":"2025-01-09","close":17250.0},{"date":"2025-01-10","close":16710.0},{"date":"2025-01-13","close":16300.0},{"date":"2025-01-14","close":16650.0},{"date":"2025-01-15","close":16450.0},{"date":"2025-01-16","close":16720.0},{"date":"2025-01-17","close":16640.0},{"date":"2025-01-20","close":16660.0},{"date":"2025-01-21","close":16450.0},{"date":"2025-01-22","close":16500.0},{"date":"2025-01-23","close":16050.0},{"date":"2025-01-24","close":15940.0},{"date":"2025-01-31","close":16230.0},{"date":"2025-02-03","close":16000.0},{"date":"2025-02-04","close":16260.0},{"date":"2025-02-05","close":16690.0},{"date":"2025-02-06","close":16750.0},{"date":"2025-02-07","close":16390.0},{"date":"2025-02-10","close":16280.0},{"date":"2025-02-11","close":16610.0},{"date":"2025-02-12","close":16140.0},{"date":"2025-02-13","close":16340.0},{"date":"2025-02-14","close":16010.0},{"date":"2025-02-17","close":16010.0},{"date":"2025-02-18","close":15950.0},{"date":"2025-02-19","close":16160.0},{"date":"2025-02-20","close":16440.0},{"date":"2025-02-21","close":16470.0},{"date":"2025-02-24","close":16520.0},{"date":"2025-02-25","close":16380.0},{"date":"2025-02-26","close":16680.0},{"date":"2025-02-27","close":16580.0},{"date":"2025-02-28","close":15980.0},{"date":"2025-03-04","close":15580.0},{"date":"2025-03-05","close":15660.0},{"date":"2025-03-06","close":15870.0},{"date":"2025-03-07","close":15680.0},{"date":"2025-03-10","close":15650.0},{"date":"2025-03-11","close":15280.0},{"date":"2025-03-12","close":15560.0},{"date":"2025-03-13","close":15890.0},{"date":"2025-03-14","close":15600.0},{"date":"2025-03-17","close":15550.0},{"date":"2025-03-18","close":15590.0},{"date":"2025-03-19","close":15740.0},{"date":"2025-03-20","close":15650.0},{"date":"2025-03-21","close":15680.0},{"date":"2025-03-24","close":15510.0},{"date":"2025-03-25","close":15300.0},{"date":"2025-03-26","close":15320.0},{"date":"2025-03-27","close":15350.0},{"date":"2025-03-28","close":15100.0},{"date":"2025-03-31","close":14370.0},{"date":"2025-04-01","close":14700.0},{"date":"2025-04-02","close":14350.0},{"date":"2025-04-03","close":14200.0},{"date":"2025-04-04","close":14510.0},{"date":"2025-04-07","close":13960.0},{"date":"2025-04-08","close":13420.0},{"date":"2025-04-09","close":13030.0},{"date":"2025-04-10","close":13770.0},{"date":"2025-04-11","close":13300.0},{"date":"2025-04-14","close":13300.0},{"date":"2025-04-15","close":13400.0},{"date":"2025-04-16","close":13120.0},{"date":"2025-04-17","close":13340.0},{"date":"2025-04-18","close":13590.0},{"date":"2025-04-21","close":13440.0},{"date":"2025-04-22","close":13480.0},{"date":"2025-04-23","close":13970.0},{"date":"2025-04-24","close":14170.0},{"date":"2025-04-25","close":14260.0},{"date":"2025-04-28","close":14300.0},{"date":"2025-04-29","close":14370.0},{"date":"2025-04-30","close":14200.0},{"date":"2025-05-02","close":14180.0},{"date":"2025-05-07","close":14360.0},{"date":"2025-05-08","close":13860.0},{"date":"2025-05-09","close":13880.0},{"date":"2025-05-12","close":14190.0},{"date":"2025-05-13","close":14260.0},{"date":"2025-05-14","close":14350.0},{"date":"2025-05-15","close":14240.0},{"date":"2025-05-16","close":14180.0},{"date":"2025-05-19","close":13860.0},{"date":"2025-05-20","close":13730.0},{"date":"2025-05-21","close":15090.0},{"date":"2025-05-22","close":14740.0},{"date":"2025-05-23","close":14190.0},{"date":"2025-05-26","close":15130.0},{"date":"2025-05-27","close":16000.0},{"date":"2025-05-28","close":16150.0},{"date":"2025-05-29","close":16360.0},{"date":"2025-05-30","close":16190.0},{"date":"2025-06-02","close":16680.0},{"date":"2025-06-04","close":16350.0},{"date":"2025-06-05","close":16640.0},{"date":"2025-06-09","close":17500.0},{"date":"2025-06-10","close":17010.0},{"date":"2025-06-11","close":16990.0},{"date":"2025-06-12","close":17090.0},{"date":"2025-06-13","close":17370.0},{"date":"2025-06-16","close":17070.0},{"date":"2025-06-17","close":16570.0},{"date":"2025-06-18","close":17520.0},{"date":"2025-06-19","close":17560.0},{"date":"2025-06-20","close":18560.0},{"date":"2025-06-23","close":18100.0},{"date":"2025-06-24","close":23500.0},{"date":"2025-06-25","close":21900.0},{"date":"2025-06-26","close":20100.0},{"date":"2025-06-27","close":20300.0},{"date":"2025-06-30","close":19120.0},{"date":"2025-07-01","close":18840.0},{"date":"2025-07-02","close":18450.0},{"date":"2025-07-03","close":18450.0},{"date":"2025-07-04","close":18040.0},{"date":"2025-07-07","close":17940.0},{"date":"2025-07-08","close":18140.0},{"date":"2025-07-09","close":18060.0},{"date":"2025-07-10","close":18470.0},{"date":"2025-07-11","close":18200.0},{"date":"2025-07-14","close":17660.0},{"date":"2025-07-15","close":17500.0},{"date":"2025-07-16","close":17420.0},{"date":"2025-07-17","close":17370.0},{"date":"2025-07-18","close":17360.0},{"date":"2025-07-21","close":17550.0},{"date":"2025-07-22","close":17360.0},{"date":"2025-07-23","close":17160.0},{"date":"2025-07-24","close":16930.0},{"date":"2025-07-25","close":17290.0},{"date":"2025-07-28","close":17260.0},{"date":"2025-07-29","close":17280.0},{"date":"2025-07-30","close":17210.0},{"date":"2025-07-31","close":17180.0},{"date":"2025-08-01","close":16600.0},{"date":"2025-08-04","close":16800.0},{"date":"2025-08-05","close":16880.0},{"date":"2025-08-06","close":16750.0},{"date":"2025-08-07","close":16730.0},{"date":"2025-08-08","close":16670.0},{"date":"2025-08-11","close":16400.0},{"date":"2025-08-12","close":16600.0},{"date":"2025-08-13","close":16740.0},{"date":"2025-08-14","close":16850.0},{"date":"2025-08-18","close":16490.0},{"date":"2025-08-19","close":16640.0},{"date":"2025-08-20","close":16400.0},{"date":"2025-08-21","close":16270.0},{"date":"2025-08-22","close":16220.0},{"date":"2025-08-25","close":16490.0},{"date":"2025-08-26","close":16530.0},{"date":"2025-08-27","close":16480.0},{"date":"2025-08-28","close":16580.0},{"date":"2025-08-29","close":16190.0},{"date":"2025-09-01","close":15770.0},{"date":"2025-09-02","close":15700.0},{"date":"2025-09-03","close":15700.0},{"date":"2025-09-04","close":15860.0},{"date":"2025-09-05","close":15700.0},{"date":"2025-09-08","close":15860.0},{"date":"2025-09-09","close":15950.0},{"date":"2025-09-10","close":16090.0},{"date":"2025-09-11","close":16060.0},{"date":"2025-09-12","close":16420.0},{"date":"2025-09-15","close":16260.0},{"date":"2025-09-16","close":16050.0},{"date":"2025-09-17","close":16170.0},{"date":"2025-09-18","close":16390.0},{"date":"2025-09-19","close":16310.0},{"date":"2025-09-22","close":16250.0},{"date":"2025-09-23","close":16060.0},{"date":"2025-09-24","close":15930.0},{"date":"2025-09-25","close":16080.0},{"date":"2025-09-26","close":15720.0},{"date":"2025-09-29","close":15860.0},{"date":"2025-09-30","close":15610.0},{"date":"2025-10-01","close":15610.0},{"date":"2025-10-02","close":15730.0},{"date":"2025-10-10","close":15520.0},{"date":"2025-10-13","close":15310.0},{"date":"2025-10-14","close":15190.0},{"date":"2025-10-15","close":15420.0},{"date":"2025-10-16","close":15480.0},{"date":"2025-10-17","close":15150.0},{"date":"2025-10-20","close":15260.0},{"date":"2025-10-21","close":15770.0},{"date":"2025-10-22","close":15850.0},{"date":"2025-10-23","close":15670.0},{"date":"2025-10-24","close":15660.0},{"date":"2025-10-27","close":16000.0},{"date":"2025-10-28","close":16200.0},{"date":"2025-10-29","close":16340.0},{"date":"2025-10-30","close":16040.0},{"date":"2025-10-31","close":16110.0},{"date":"2025-11-03","close":16930.0},{"date":"2025-11-04","close":16880.0},{"date":"2025-11-05","close":16660.0},{"date":"2025-11-06","close":15990.0},{"date":"2025-11-07","close":15710.0},{"date":"2025-11-10","close":16620.0},{"date":"2025-11-11","close":16400.0},{"date":"2025-11-12","close":16870.0},{"date":"2025-11-13","close":17000.0},{"date":"2025-11-14","close":16580.0},{"date":"2025-11-17","close":16250.0},{"date":"2025-11-18","close":15710.0},{"date":"2025-11-19","close":15730.0},{"date":"2025-11-20","close":15960.0},{"date":"2025-11-21","close":15700.0},{"date":"2025-11-24","close":15970.0},{"date":"2025-11-25","close":15480.0},{"date":"2025-11-26","close":15670.0},{"date":"2025-11-27","close":15510.0},{"date":"2025-11-28","close":15610.0},{"date":"2025-12-01","close":16000.0},{"date":"2025-12-02","close":16270.0},{"date":"2025-12-03","close":16430.0},{"date":"2025-12-04","close":16680.0},{"date":"2025-12-05","close":16710.0},{"date":"2025-12-08","close":16300.0},{"date":"2025-12-09","close":16070.0},{"date":"2025-12-10","close":15820.0},{"date":"2025-12-11","close":15960.0},{"date":"2025-12-12","close":15950.0},{"date":"2025-12-15","close":15640.0},{"date":"2025-12-16","close":15450.0},{"date":"2025-12-17","close":15430.0},{"date":"2025-12-18","close":15360.0},{"date":"2025-12-19","close":15430.0},{"date":"2025-12-22","close":15510.0},{"date":"2025-12-23","close":15300.0},{"date":"2025-12-24","close":15280.0},{"date":"2025-12-26","close":15110.0},{"date":"2025-12-29","close":15100.0},{"date":"2025-12-30","close":14900.0},{"date":"2026-01-02","close":15390.0},{"date":"2026-01-05","close":15280.0},{"date":"2026-01-06","close":15210.0},{"date":"2026-01-07","close":14840.0},{"date":"2026-01-08","close":14540.0},{"date":"2026-01-09","close":14400.0},{"date":"2026-01-12","close":14450.0},{"date":"2026-01-13","close":14490.0},{"date":"2026-01-14","close":14660.0},{"date":"2026-01-15","close":14510.0},{"date":"2026-01-16","close":14300.0},{"date":"2026-01-19","close":14090.0},{"date":"2026-01-20","close":14330.0},{"date":"2026-01-21","close":13970.0},{"date":"2026-01-22","close":14250.0},{"date":"2026-01-23","close":15000.0},{"date":"2026-01-26","close":16240.0},{"date":"2026-01-27","close":16320.0},{"date":"2026-01-28","close":17200.0},{"date":"2026-01-29","close":17740.0},{"date":"2026-01-30","close":17760.0},{"date":"2026-02-02","close":16310.0},{"date":"2026-02-03","close":16170.0},{"date":"2026-02-04","close":16000.0},{"date":"2026-02-05","close":15790.0},{"date":"2026-02-06","close":15340.0},{"date":"2026-02-09","close":15720.0},{"date":"2026-02-10","close":15800.0},{"date":"2026-02-11","close":15730.0},{"date":"2026-02-12","close":15630.0},{"date":"2026-02-13","close":15150.0},{"date":"2026-02-19","close":15620.0},{"date":"2026-02-20","close":15710.0},{"date":"2026-02-23","close":15370.0},{"date":"2026-02-24","close":15220.0},{"date":"2026-02-25","close":15050.0},{"date":"2026-02-26","close":14750.0},{"date":"2026-02-27","close":14630.0},{"date":"2026-03-03","close":13840.0},{"date":"2026-03-04","close":12110.0},{"date":"2026-03-05","close":12940.0},{"date":"2026-03-06","close":13380.0},{"date":"2026-03-09","close":13200.0},{"date":"2026-03-10","close":13300.0},{"date":"2026-03-11","close":13070.0},{"date":"2026-03-12","close":13150.0},{"date":"2026-03-13","close":13730.0},{"date":"2026-03-16","close":13380.0},{"date":"2026-03-17","close":13510.0},{"date":"2026-03-18","close":13540.0},{"date":"2026-03-19","close":13750.0},{"date":"2026-03-20","close":13790.0},{"date":"2026-03-23","close":13520.0},{"date":"2026-03-24","close":13990.0},{"date":"2026-03-25","close":14180.0},{"date":"2026-03-26","close":13420.0},{"date":"2026-03-27","close":13200.0},{"date":"2026-03-30","close":12370.0},{"date":"2026-03-31","close":12100.0},{"date":"2026-04-01","close":12460.0},{"date":"2026-04-02","close":11850.0},{"date":"2026-04-03","close":11780.0},{"date":"2026-04-06","close":11510.0},{"date":"2026-04-07","close":11510.0},{"date":"2026-04-08","close":11980.0},{"date":"2026-04-09","close":12590.0},{"date":"2026-04-10","close":12160.0},{"date":"2026-04-13","close":11900.0},{"date":"2026-04-14","close":12050.0},{"date":"2026-04-15","close":12290.0},{"date":"2026-04-16","close":12430.0},{"date":"2026-04-17","close":12440.0},{"date":"2026-04-20","close":12480.0},{"date":"2026-04-21","close":12510.0},{"date":"2026-04-22","close":12520.0},{"date":"2026-04-23","close":12430.0},{"date":"2026-04-24","close":12350.0},{"date":"2026-04-27","close":12440.0},{"date":"2026-04-28","close":12290.0},{"date":"2026-04-29","close":12390.0},{"date":"2026-04-30","close":12020.0},{"date":"2026-05-04","close":11820.0},{"date":"2026-05-06","close":11620.0},{"date":"2026-05-07","close":11450.0},{"date":"2026-05-08","close":11610.0},{"date":"2026-05-11","close":11100.0},{"date":"2026-05-12","close":10840.0},{"date":"2026-05-13","close":10870.0},{"date":"2026-05-14","close":11400.0},{"date":"2026-05-15","close":11060.0},{"date":"2026-05-18","close":10600.0},{"date":"2026-05-19","close":10310.0},{"date":"2026-05-20","close":10000.0},{"date":"2026-05-21","close":9970.0},{"date":"2026-05-22","close":10640.0},{"date":"2026-05-26","close":10060.0},{"date":"2026-05-27","close":9780.0},{"date":"2026-05-28","close":9480.0},{"date":"2026-05-29","close":9500.0},{"date":"2026-06-01","close":9410.0},{"date":"2026-06-02","close":9710.0},{"date":"2026-06-04","close":9740.0},{"date":"2026-06-05","close":9190.0},{"date":"2026-06-08","close":8840.0},{"date":"2026-06-09","close":8620.0},{"date":"2026-06-10","close":8510.0},{"date":"2026-06-11","close":8710.0},{"date":"2026-06-12","close":8940.0},{"date":"2026-06-15","close":9130.0},{"date":"2026-06-16","close":9110.0},{"date":"2026-06-17","close":9120.0},{"date":"2026-06-18","close":8910.0},{"date":"2026-06-19","close":8810.0},{"date":"2026-06-22","close":10040.0},{"date":"2026-06-23","close":8730.0},{"date":"2026-06-24","close":8400.0},{"date":"2026-06-25","close":7650.0},{"date":"2026-06-26","close":6930.0},{"date":"2026-06-29","close":7780.0},{"date":"2026-06-30","close":7760.0},{"date":"2026-07-01","close":7990.0},{"date":"2026-07-02","close":7820.0},{"date":"2026-07-03","close":7850.0},{"date":"2026-07-06","close":7720.0},{"date":"2026-07-07","close":7780.0},{"date":"2026-07-08","close":8200.0},{"date":"2026-07-09","close":8480.0},{"date":"2026-07-10","close":8340.0},{"date":"2026-07-13","close":7910.0},{"date":"2026-07-14","close":7930.0},{"date":"2026-07-15","close":7800.0},{"date":"2026-07-16","close":7850.0},{"date":"2026-07-20","close":7650.0},{"date":"2026-07-21","close":7590.0},{"date":"2026-07-22","close":7450.0},{"date":"2026-07-23","close":7790.0},{"date":"2026-07-24","close":7650.0},{"date":"2026-07-27","close":7910.0},{"date":"2026-07-28","close":7480.0},{"date":"2026-07-29","close":7350.0},{"date":"2026-07-30","close":7500.0},{"date":"2026-07-31","close":7970.0},{"date":"2026-08-03","close":7970.0},{"date":"2026-08-04","close":8340.0},{"date":"2026-08-05","close":7770.0},{"date":"2026-08-06","close":7970.0},{"date":"2026-08-07","close":8330.0},{"date":"2026-08-10","close":8360.0},{"date":"2026-08-11","close":8720.0},{"date":"2026-08-12","close":8840.0},{"date":"2026-08-13","close":9070.0},{"date":"2026-08-14","close":8990.0},{"date":"2026-08-18","close":8810.0},{"date":"2026-08-19","close":8850.0},{"date":"2026-08-20","close":8970.0},{"date":"2026-08-21","close":8510.0},{"date":"2026-08-24","close":8660.0},{"date":"2026-08-25","close":8490.0},{"date":"2026-08-26","close":8400.0},{"date":"2026-08-27","close":8190.0},{"date":"2026-08-28","close":8260.0},{"date":"2026-08-31","close":8810.0},{"date":"2026-09-01","close":9880.0},{"date":"2026-09-02","close":9020.0},{"date":"2026-09-03","close":8830.0},{"date":"2026-09-04","close":9030.0},{"date":"2026-09-07","close":8900.0},{"date":"2026-09-08","close":8940.0},{"date":"2026-09-09","close":8820.0},{"date":"2026-09-10","close":9390.0},{"date":"2026-09-11","close":9230.0},{"date":"2026-09-14","close":9500.0},{"date":"2026-09-15","close":9880.0},{"date":"2026-09-16","close":9610.0},{"date":"2026-09-17","close":9610.0},{"date":"2026-09-18","close":9290.0},{"date":"2026-09-21","close":9000.0},{"date":"2026-09-22","close":8920.0},{"date":"2026-09-23","close":9030.0},{"date":"2026-09-28","close":9490.0},{"date":"2026-09-29","close":9540.0},{"date":"2026-09-30","close":9290.0},{"date":"2026-10-01","close":9880.0},{"date":"2026-10-02","close":10180.0},{"date":"2026-10-06","close":10070.0},{"date":"2026-10-07","close":10090.0},{"date":"2026-10-08","close":9330.0},{"date":"2026-10-12","close":9630.0},{"date":"2026-10-13","close":9860.0},{"date":"2026-10-14","close":9460.0},{"date":"2026-10-15","close":9690.0},{"date":"2026-10-16","close":10250.0},{"date":"2026-10-19","close":10310.0},{"date":"2026-10-20","close":10080.0},{"date":"2026-10-21","close":10170.0},{"date":"2026-10-22","close":10900.0},{"date":"2026-10-23","close":11730.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-423591.0,"foreign_net":121813.0,"institution_net":301778.0},{"date":"2026-10-21","retail_net":-25938.0,"foreign_net":11841.0,"institution_net":14097.0},{"date":"2026-10-20","retail_net":-31434.0,"foreign_net":-22212.0,"institution_net":53646.0},{"date":"2026-10-19","retail_net":20459.0,"foreign_net":-46056.0,"institution_net":25597.0},{"date":"2026-10-16","retail_net":-268344.0,"foreign_net":138163.0,"institution_net":130181.0},{"date":"2026-10-15","retail_net":-167995.0,"foreign_net":29423.0,"institution_net":138572.0},{"date":"2026-10-14","retail_net":11369.0,"foreign_net":30439.0,"institution_net":-41808.0},{"date":"2026-10-13","retail_net":-43335.0,"foreign_net":-1238.0,"institution_net":44573.0},{"date":"2026-10-12","retail_net":-83992.0,"foreign_net":38279.0,"institution_net":45713.0},{"date":"2026-10-08","retail_net":81800.0,"foreign_net":-58242.0,"institution_net":-23558.0},{"date":"2026-10-07","retail_net":-33085.0,"foreign_net":45942.0,"institution_net":-12857.0},{"date":"2026-10-06","retail_net":-75278.0,"foreign_net":-100899.0,"institution_net":176177.0},{"date":"2026-10-02","retail_net":-94408.0,"foreign_net":139203.0,"institution_net":-44795.0},{"date":"2026-10-01","retail_net":-126186.0,"foreign_net":213573.0,"institution_net":-87387.0},{"date":"2026-09-30","retail_net":43391.0,"foreign_net":4842.0,"institution_net":-48233.0},{"date":"2026-09-29","retail_net":31803.0,"foreign_net":-7868.0,"institution_net":-23935.0},{"date":"2026-09-28","retail_net":-166180.0,"foreign_net":201874.0,"institution_net":-35694.0},{"date":"2026-09-23","retail_net":48375.0,"foreign_net":33837.0,"institution_net":-82212.0},{"date":"2026-09-22","retail_net":48203.0,"foreign_net":10945.0,"institution_net":-59148.0},{"date":"2026-09-21","retail_net":61821.0,"foreign_net":-17521.0,"institution_net":-44300.0},{"date":"2026-09-18","retail_net":92442.0,"foreign_net":-30381.0,"institution_net":-62061.0},{"date":"2026-09-17","retail_net":-19866.0,"foreign_net":18349.0,"institution_net":1517.0},{"date":"2026-09-16","retail_net":63891.0,"foreign_net":-58484.0,"institution_net":-5407.0},{"date":"2026-09-15","retail_net":-71162.0,"foreign_net":-3221.0,"institution_net":74383.0},{"date":"2026-09-14","retail_net":-49552.0,"foreign_net":11323.0,"institution_net":38229.0},{"date":"2026-09-11","retail_net":37345.0,"foreign_net":-4799.0,"institution_net":-32546.0},{"date":"2026-09-10","retail_net":-50175.0,"foreign_net":-80514.0,"institution_net":130689.0},{"date":"2026-09-09","retail_net":65263.0,"foreign_net":-45369.0,"institution_net":-19894.0},{"date":"2026-09-08","retail_net":-1876.0,"foreign_net":4681.0,"institution_net":-2805.0},{"date":"2026-09-07","retail_net":64849.0,"foreign_net":-6300.0,"institution_net":-58549.0}],"comment":"외국인 매수, 기관 매수","periods":{"d1":{"retail_net":-423591.0,"foreign_net":121813.0,"institution_net":301778.0},"d3":{"retail_net":-480963.0,"foreign_net":111442.0,"institution_net":369521.0},"d7":{"retail_net":-885474.0,"foreign_net":263411.0,"institution_net":622063.0},"d14":{"retail_net":-1259958.0,"foreign_net":540029.0,"institution_net":719929.0},"d30":{"retail_net":-1061386.0,"foreign_net":571423.0,"institution_net":489963.0}},"analysis":"최근 5일 외국인 순매수 20.35만, 기관 순매수 52.53만. 30일 누적: 외국인 57.14만, 기관 49.00만.","foreign_flow":203549.0,"foreign_trend":"매수","institution_trend":"매수","institutional_flow":525299.0},"insider_trades":[],"price_analysis":{"current":11610.0,"low_30d":8620.0,"support":8950.0,"high_30d":11920.0,"change_1d":6.5,"change_7d":12.0,"change_30d":29.2,"resistance":11590.0,"position_in_range":91.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":1.11,"per":null,"quarter":"2024-Q2"},{"pbr":1.0,"per":null,"quarter":"2025-Q3"},{"pbr":1.13,"per":null,"quarter":"2025-Q4"},{"pbr":1.0,"per":null,"quarter":"2026-Q1"},{"pbr":0.55,"per":null,"quarter":"2026-Q2"},{"pbr":0.97,"per":null,"quarter":"현재"}],"timeline":[],"pbr_5y_avg":0.96,"pbr_5y_low":0.55,"per_5y_avg":null,"per_5y_low":null,"current_pbr":0.97,"current_per":null,"pbr_5y_high":1.13,"per_5y_high":null,"pbr_5y_median":1.0,"per_5y_median":null,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":20.0,"per_percentile":null,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":false},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["외국인·기관 동반 순매수","이동평균선 정배열 상승 추세"],"verdict_en":null,"legacy_score":null,"risk_factors":["적자 상태 (ROE 음수)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Technology","industry":"ELECTRONIC GAMING & MULTIMEDIA"},"investment_grade":{"growth":{"grade":"C","reason":"매출 -9.5%"},"momentum":{"grade":"C","reason":"RSI 67"},"valuation":{"grade":"C","reason":"적자 (EPS -634, PBR 0.96x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE -4.4%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":-2.07,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":-4.44,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":-2.43,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":1.15,"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":null,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":-17.44,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":-44.89,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 6개)."},"earnings_forecast":{},"valuation_history":[{"pbr":1.11,"per":null,"close":20500.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":1.0,"per":null,"close":15610.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":1.13,"per":null,"close":14900.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":1.0,"per":null,"close":12100.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":0.55,"per":null,"close":7760.0,"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":"-4.4%"}],"data_summary":{"sources":["구조","모멘텀·자금"],"axes_total":4,"axes_covered":2,"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":"ai_generated","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":-634.34,"pbr":null,"per":null,"roa":-0.020661882195099478,"roe":-0.04440888537926872,"revenue":75020883947.0,"market_cap":null,"net_income":-56955512995.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":null,"total_assets":2756550078894.0,"total_equity":1282525163795.0,"profit_margin":-0.7591954399689206,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-23026316118.0,"operating_margin":-0.3069320821955044},{"eps":-439.97,"pbr":0.89,"per":null,"roa":-0.015322838447576703,"roe":-0.03600277597614849,"revenue":82925831048.0,"market_cap":1061300000000.0,"net_income":-39503648130.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":null,"total_assets":2578089448972.0,"total_equity":1097238950579.0,"profit_margin":-0.4763732558451429,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-25459591902.0,"operating_margin":-0.3070164215449733},{"eps":-1232.75,"pbr":null,"per":null,"roa":-0.04135000075103114,"roe":-0.09239314981039799,"revenue":98888706363.0,"market_cap":null,"net_income":-110684625274.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":null,"total_assets":2676774444103.0,"total_equity":1197974368242.0,"profit_margin":-1.1192847934292882,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-13089106380.0,"operating_margin":-0.13236199421956837},{"eps":385.52,"pbr":null,"per":null,"roa":0.011253319240827536,"roe":0.024393424940676846,"revenue":127467707653.0,"market_cap":null,"net_income":34614666009.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":null,"total_assets":3075951660859.0,"total_equity":1419016234628.0,"profit_margin":0.2715563545178835,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-5446586386.0,"operating_margin":-0.04272914674850052},{"eps":-374.07,"pbr":null,"per":null,"roa":-0.010674861817456933,"roe":-0.02343642125451948,"revenue":115808058731.0,"market_cap":null,"net_income":-33586750752.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":null,"total_assets":3146340564060.0,"total_equity":1433100659322.0,"profit_margin":-0.29002084241836407,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-8614530274.0,"operating_margin":-0.07438627646811616},{"eps":-372.3,"pbr":null,"per":null,"roa":-0.010587812742673381,"roe":-0.023121184919192687,"revenue":122854093781.0,"market_cap":null,"net_income":-33427927058.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":null,"total_assets":3157207996631.0,"total_equity":1445770498996.0,"profit_margin":-0.27209453123791466,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-12440478072.0,"operating_margin":-0.10126221836918536},{"eps":-1426.59,"pbr":null,"per":null,"roa":-0.040365334148170916,"roe":-0.08664269287661425,"revenue":48536274617.0,"market_cap":null,"net_income":-128088854882.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":null,"total_assets":3173239057351.0,"total_equity":1478357269717.0,"profit_margin":-2.6390335041729065,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":6396269698.0,"operating_margin":0.13178328473853831},{"eps":null,"pbr":null,"per":null,"roa":null,"roe":null,"revenue":193899333467.0,"market_cap":null,"net_income":null,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":null,"total_assets":3372242670016.0,"total_equity":1635687115317.0,"profit_margin":null,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":5715351178.0,"operating_margin":0.029475868100251636},{"eps":-130.08,"pbr":null,"per":null,"roa":-0.0032959768986876464,"roe":-0.007017784458795738,"revenue":235613377051.0,"market_cap":null,"net_income":-11679470600.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":null,"total_assets":3543553537845.0,"total_equity":1664267500459.0,"profit_margin":-0.04957049020808316,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":2799914430.0,"operating_margin":0.011883512154719215},{"eps":4.2,"pbr":null,"per":null,"roa":0.00010565027548514895,"roe":0.0002269876475468084,"revenue":246277620948.0,"market_cap":null,"net_income":376991229.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":null,"total_assets":3568293856962.0,"total_equity":1660844689455.0,"profit_margin":0.0015307571493862991,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":12263543215.0,"operating_margin":0.04979560533268823},{"eps":-3775.98,"pbr":null,"per":null,"roa":-0.09767562931895729,"roe":-0.20856839297972035,"revenue":1025085964285.0,"market_cap":null,"net_income":-339033719635.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":null,"total_assets":3471016485882.0,"total_equity":1625527793504.0,"profit_margin":-0.3307368664163467,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":14134633727.0,"operating_margin":0.013788730135290597},{"eps":37.0,"pbr":null,"per":null,"roa":0.0009613503260565375,"roe":0.0018617658629943934,"revenue":264698128349.0,"market_cap":null,"net_income":3704279319.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":null,"total_assets":3853204413208.0,"total_equity":1989659061125.0,"profit_margin":0.013994354029266012,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":22562510024.0,"operating_margin":0.08523864586700708}],"fwd_per_history_meta":{},"trailing_per_history":[],"institutional_holders":[],"trailing_per_history_meta":{},"quarterly_eps_canonical_enabled":false,"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"카카오게임즈","phase":"above-fold","symbol_resolved":true}