{"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":"2026-10-23T09:45:51.863836+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"B","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":16.5,"direction":"higher_better","percentile":68},{"name":"영업이익 성장률","note":"적자 축소","unit":"%","value":58.7,"direction":"higher_better","percentile":83}],"summary":"매출 +16.5%","percentile":76},"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":"F","metrics":[{"name":"RSI (14)","unit":"","value":21.3,"direction":null,"percentile":21},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-40.8,"direction":"higher_better","percentile":17}],"summary":"RSI 21","percentile":23},"valuation":{"grade":"C","metrics":[],"summary":"밸류에이션 데이터 부족","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":-2.25,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":-4.04,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":2.22,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":-1.15,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE -2.2%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.95,"rating":"fair","direction":"lower_better","percentile":42}],"summary":"순차입금비율 1.0x","percentile":42}},"signals":[],"summary":"동양2우B(001527)은 Basic Materials 섹터 KR 시장 종목입니다, 시가총액 7.22억. 현재가 3,500원, 전일 대비 -1.8%, 30일 -40.8%. ROE -2.2%. 기술적 시그널: RSI 21(과매도), MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 138.00, 기관 순매도 0.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":null},"catalysts":["RSI 21 (30 이하 과매도 구간)","전분기 대비 매출 16% 성장"],"portfolio":null,"technical":{"macd":-431.8478625637008,"grade":"D","trend":"하락","atr_14":335.35714285714283,"rsi_14":21.272365805168988,"sma_20":4913.0,"sma_60":5985.333333333333,"comment":"하락 추세, RSI 21","analysis":"RSI(14) 21.3로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-431.85)가 시그널선(-379.64)을 하회합니다(데드크로스). 현재가가 SMA20(4913)과 SMA60(5985) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 4165~5661 (현재 위치 -44%).","bb_lower":4164.619080948745,"bb_upper":5661.380919051255,"macd_signal":-379.6370163736441},"change_pct":-1.82,"chart_data":[{"date":"2024-10-23","open":18660,"high":19600,"low":18640,"close":19600,"volume":284,"rsi_14":50.0,"sma_20":19198.0,"sma_60":19382.0,"sma_120":20523.83},{"date":"2024-10-24","open":18620,"high":20920,"low":18500,"close":20920,"volume":665,"rsi_14":65.05,"sma_20":19254.0,"sma_60":19387.67,"sma_120":20524.5},{"date":"2024-10-25","open":18800,"high":18800,"low":18360,"close":18480,"volume":1533,"rsi_14":42.97,"sma_20":19228.0,"sma_60":19350.33,"sma_120":20500.33},{"date":"2024-10-28","open":18240,"high":18500,"low":18240,"close":18360,"volume":118,"rsi_14":45.16,"sma_20":19186.0,"sma_60":19311.0,"sma_120":20478.33},{"date":"2024-10-29","open":18520,"high":18520,"low":18320,"close":18320,"volume":78,"rsi_14":39.41,"sma_20":19134.0,"sma_60":19270.0,"sma_120":20453.0},{"date":"2024-10-30","open":18500,"high":18500,"low":18440,"close":18440,"volume":7,"rsi_14":43.75,"sma_20":19104.0,"sma_60":19231.0,"sma_120":20428.67},{"date":"2024-10-31","open":18480,"high":18480,"low":18300,"close":18460,"volume":641,"rsi_14":44.62,"sma_20":19047.0,"sma_60":19189.67,"sma_120":20407.17},{"date":"2024-11-01","open":18280,"high":18440,"low":18280,"close":18440,"volume":85,"rsi_14":44.13,"sma_20":19010.0,"sma_60":19148.33,"sma_120":20382.5},{"date":"2024-11-04","open":18300,"high":18660,"low":18300,"close":18660,"volume":1,"rsi_14":48.54,"sma_20":18964.0,"sma_60":19111.33,"sma_120":20361.0},{"date":"2024-11-05","open":18760,"high":18760,"low":18000,"close":18300,"volume":1431,"rsi_14":42.72,"sma_20":18925.0,"sma_60":19067.0,"sma_120":20334.67},{"date":"2024-11-06","open":18220,"high":18460,"low":18160,"close":18460,"volume":10,"rsi_14":46.2,"sma_20":18860.0,"sma_60":19041.33,"sma_120":20306.83},{"date":"2024-11-07","open":18380,"high":18400,"low":18200,"close":18300,"volume":24,"rsi_14":45.02,"sma_20":18813.0,"sma_60":19012.67,"sma_120":20276.0},{"date":"2024-11-08","open":18300,"high":18300,"low":18000,"close":18280,"volume":88,"rsi_14":46.98,"sma_20":18770.0,"sma_60":18997.0,"sma_120":20247.5},{"date":"2024-11-11","open":18160,"high":18220,"low":18020,"close":18200,"volume":108,"rsi_14":46.0,"sma_20":18721.0,"sma_60":18970.67,"sma_120":20217.17},{"date":"2024-11-12","open":18000,"high":18000,"low":17640,"close":17660,"volume":431,"rsi_14":32.74,"sma_20":18662.0,"sma_60":18934.67,"sma_120":20183.83},{"date":"2024-11-13","open":17500,"high":18120,"low":17500,"close":18080,"volume":21,"rsi_14":19.92,"sma_20":18606.0,"sma_60":18905.0,"sma_120":20152.33},{"date":"2024-11-14","open":18040,"high":18300,"low":18040,"close":18280,"volume":37,"rsi_14":45.97,"sma_20":18574.0,"sma_60":18876.33,"sma_120":20119.67},{"date":"2024-11-15","open":18280,"high":19660,"low":17720,"close":19660,"volume":4056,"rsi_14":67.38,"sma_20":18611.0,"sma_60":18877.33,"sma_120":20097.67},{"date":"2024-11-18","open":17580,"high":18820,"low":17580,"close":18420,"volume":11438,"rsi_14":51.01,"sma_20":18600.0,"sma_60":18857.67,"sma_120":20065.5},{"date":"2024-11-19","open":17980,"high":19940,"low":17680,"close":17680,"volume":13505,"rsi_14":43.17,"sma_20":18550.0,"sma_60":18825.67,"sma_120":20027.83},{"date":"2024-11-20","open":17640,"high":17640,"low":17140,"close":17380,"volume":5046,"rsi_14":40.75,"sma_20":18439.0,"sma_60":18794.33,"sma_120":19986.5},{"date":"2024-11-21","open":17420,"high":17420,"low":16420,"close":16420,"volume":2428,"rsi_14":35.1,"sma_20":18214.0,"sma_60":18747.0,"sma_120":19947.33},{"date":"2024-11-22","open":16420,"high":18280,"low":16420,"close":17960,"volume":15643,"rsi_14":45.68,"sma_20":18188.0,"sma_60":18725.33,"sma_120":19916.67},{"date":"2024-11-25","open":17420,"high":17980,"low":16040,"close":16060,"volume":7958,"rsi_14":38.38,"sma_20":18073.0,"sma_60":18682.33,"sma_120":19878.67},{"date":"2024-11-26","open":16200,"high":16700,"low":16200,"close":16700,"volume":3980,"rsi_14":41.3,"sma_20":17992.0,"sma_60":18651.67,"sma_120":19833.0},{"date":"2024-11-27","open":16460,"high":16640,"low":16460,"close":16520,"volume":779,"rsi_14":41.22,"sma_20":17896.0,"sma_60":18619.33,"sma_120":19790.5},{"date":"2024-11-28","open":16520,"high":16840,"low":16520,"close":16800,"volume":363,"rsi_14":42.88,"sma_20":17813.0,"sma_60":18587.0,"sma_120":19740.83},{"date":"2024-11-29","open":16660,"high":17000,"low":16620,"close":16660,"volume":886,"rsi_14":42.64,"sma_20":17724.0,"sma_60":18564.67,"sma_120":19694.67},{"date":"2024-12-02","open":16660,"high":16740,"low":16140,"close":16200,"volume":5286,"rsi_14":42.97,"sma_20":17601.0,"sma_60":18526.67,"sma_120":19646.33},{"date":"2024-12-03","open":16720,"high":17400,"low":16720,"close":17000,"volume":736,"rsi_14":44.98,"sma_20":17536.0,"sma_60":18485.0,"sma_120":19601.33},{"date":"2024-12-04","open":16360,"high":17340,"low":16360,"close":17340,"volume":1513,"rsi_14":45.69,"sma_20":17480.0,"sma_60":18458.0,"sma_120":19567.33},{"date":"2024-12-05","open":17000,"high":17100,"low":17000,"close":17100,"volume":3,"rsi_14":36.89,"sma_20":17420.0,"sma_60":18435.33,"sma_120":19529.0},{"date":"2024-12-06","open":16260,"high":16740,"low":16260,"close":16580,"volume":1356,"rsi_14":39.82,"sma_20":17335.0,"sma_60":18401.67,"sma_120":19475.67},{"date":"2024-12-09","open":16320,"high":16500,"low":16100,"close":16100,"volume":1120,"rsi_14":41.0,"sma_20":17230.0,"sma_60":18366.33,"sma_120":19418.5},{"date":"2024-12-10","open":16120,"high":16740,"low":16120,"close":16680,"volume":6670,"rsi_14":46.14,"sma_20":17181.0,"sma_60":18337.67,"sma_120":19365.83},{"date":"2024-12-11","open":16460,"high":16980,"low":16460,"close":16720,"volume":1560,"rsi_14":51.84,"sma_20":17113.0,"sma_60":18312.33,"sma_120":19313.5},{"date":"2024-12-12","open":16720,"high":17000,"low":16600,"close":16600,"volume":420,"rsi_14":39.88,"sma_20":17029.0,"sma_60":18282.33,"sma_120":19248.67},{"date":"2024-12-13","open":16700,"high":17260,"low":16700,"close":17180,"volume":213,"rsi_14":60.37,"sma_20":16905.0,"sma_60":18258.67,"sma_120":19206.67},{"date":"2024-12-16","open":17380,"high":17380,"low":16640,"close":16640,"volume":421,"rsi_14":49.43,"sma_20":16816.0,"sma_60":18203.67,"sma_120":19160.33},{"date":"2024-12-17","open":16640,"high":16960,"low":16640,"close":16800,"volume":224,"rsi_14":52.65,"sma_20":16772.0,"sma_60":18162.67,"sma_120":19115.5},{"date":"2024-12-18","open":16800,"high":17260,"low":16800,"close":17260,"volume":196,"rsi_14":54.21,"sma_20":16766.0,"sma_60":18134.33,"sma_120":19080.17},{"date":"2024-12-19","open":17140,"high":17260,"low":15580,"close":15580,"volume":1413,"rsi_14":42.29,"sma_20":16724.0,"sma_60":18064.0,"sma_120":19028.33},{"date":"2024-12-20","open":17460,"high":20000,"low":16520,"close":16760,"volume":10037,"rsi_14":53.63,"sma_20":16664.0,"sma_60":18026.67,"sma_120":18961.33},{"date":"2024-12-23","open":17020,"high":17280,"low":16900,"close":17160,"volume":177,"rsi_14":51.09,"sma_20":16719.0,"sma_60":17992.67,"sma_120":18925.17},{"date":"2024-12-24","open":17160,"high":17500,"low":17000,"close":17500,"volume":481,"rsi_14":51.09,"sma_20":16759.0,"sma_60":17961.67,"sma_120":18891.0},{"date":"2024-12-26","open":17280,"high":17600,"low":16820,"close":17600,"volume":276,"rsi_14":53.48,"sma_20":16813.0,"sma_60":17937.67,"sma_120":18856.83},{"date":"2024-12-27","open":17240,"high":19600,"low":17240,"close":19600,"volume":1135,"rsi_14":67.44,"sma_20":16953.0,"sma_60":17937.67,"sma_120":18848.0},{"date":"2024-12-30","open":17720,"high":17780,"low":17300,"close":17780,"volume":3418,"rsi_14":58.4,"sma_20":17009.0,"sma_60":17914.33,"sma_120":18818.83},{"date":"2025-01-02","open":17420,"high":17420,"low":17340,"close":17360,"volume":1580,"rsi_14":53.46,"sma_20":17067.0,"sma_60":17877.33,"sma_120":18783.83},{"date":"2025-01-03","open":17080,"high":17320,"low":17080,"close":17320,"volume":94,"rsi_14":53.05,"sma_20":17083.0,"sma_60":17848.0,"sma_120":18748.83},{"date":"2025-01-06","open":17660,"high":17660,"low":17180,"close":17420,"volume":24,"rsi_14":54.18,"sma_20":17087.0,"sma_60":17809.0,"sma_120":18723.83},{"date":"2025-01-07","open":17420,"high":17420,"low":17400,"close":17400,"volume":24,"rsi_14":51.19,"sma_20":17102.0,"sma_60":17778.33,"sma_120":18698.83},{"date":"2025-01-08","open":17400,"high":17760,"low":17400,"close":17640,"volume":10,"rsi_14":55.58,"sma_20":17155.0,"sma_60":17753.33,"sma_120":18674.5},{"date":"2025-01-09","open":17400,"high":17560,"low":17400,"close":17540,"volume":95,"rsi_14":54.16,"sma_20":17227.0,"sma_60":17726.0,"sma_120":18647.5},{"date":"2025-01-10","open":17580,"high":17800,"low":17540,"close":17540,"volume":2,"rsi_14":51.66,"sma_20":17270.0,"sma_60":17704.33,"sma_120":18623.5},{"date":"2025-01-13","open":17820,"high":17820,"low":17160,"close":17160,"volume":561,"rsi_14":61.06,"sma_20":17292.0,"sma_60":17670.33,"sma_120":18593.17},{"date":"2025-01-14","open":17160,"high":19800,"low":17160,"close":19800,"volume":545,"rsi_14":67.67,"sma_20":17452.0,"sma_60":17685.0,"sma_120":18588.67},{"date":"2025-01-15","open":17340,"high":17420,"low":17020,"close":17020,"volume":1459,"rsi_14":49.36,"sma_20":17444.0,"sma_60":17653.33,"sma_120":18557.33},{"date":"2025-01-16","open":17020,"high":17180,"low":16620,"close":16880,"volume":271,"rsi_14":47.12,"sma_20":17456.0,"sma_60":17624.0,"sma_120":18528.83},{"date":"2025-01-17","open":16900,"high":17120,"low":16880,"close":16960,"volume":262,"rsi_14":47.03,"sma_20":17464.0,"sma_60":17595.33,"sma_120":18497.5},{"date":"2025-01-20","open":16960,"high":17080,"low":16940,"close":16940,"volume":32,"rsi_14":34.85,"sma_20":17448.0,"sma_60":17551.0,"sma_120":18466.5},{"date":"2025-01-21","open":16940,"high":17080,"low":16860,"close":17060,"volume":323,"rsi_14":44.92,"sma_20":17522.0,"sma_60":17486.67,"sma_120":18437.17},{"date":"2025-01-22","open":17120,"high":17120,"low":16420,"close":16500,"volume":272,"rsi_14":44.04,"sma_20":17509.0,"sma_60":17453.67,"sma_120":18402.0},{"date":"2025-01-23","open":16840,"high":16880,"low":16680,"close":16700,"volume":155,"rsi_14":45.8,"sma_20":17486.0,"sma_60":17426.0,"sma_120":18368.5},{"date":"2025-01-24","open":16800,"high":16880,"low":16800,"close":16800,"volume":121,"rsi_14":45.8,"sma_20":17451.0,"sma_60":17400.67,"sma_120":18335.33},{"date":"2025-01-31","open":16800,"high":16900,"low":16660,"close":16880,"volume":2522,"rsi_14":46.51,"sma_20":17415.0,"sma_60":17374.67,"sma_120":18302.83},{"date":"2025-02-03","open":16640,"high":16880,"low":16640,"close":16860,"volume":65,"rsi_14":44.6,"sma_20":17278.0,"sma_60":17348.0,"sma_120":18268.83},{"date":"2025-02-04","open":16980,"high":17000,"low":16740,"close":17000,"volume":1184,"rsi_14":46.28,"sma_20":17239.0,"sma_60":17324.0,"sma_120":18236.17},{"date":"2025-02-05","open":17000,"high":17060,"low":17000,"close":17060,"volume":3989,"rsi_14":46.72,"sma_20":17224.0,"sma_60":17297.33,"sma_120":18204.33},{"date":"2025-02-06","open":17040,"high":17040,"low":16960,"close":16960,"volume":2788,"rsi_14":48.58,"sma_20":17206.0,"sma_60":17275.0,"sma_120":18171.0},{"date":"2025-02-07","open":16960,"high":17120,"low":16960,"close":17120,"volume":8,"rsi_14":20.61,"sma_20":17191.0,"sma_60":17252.67,"sma_120":18147.0},{"date":"2025-02-10","open":16860,"high":17000,"low":16860,"close":16960,"volume":40,"rsi_14":48.45,"sma_20":17169.0,"sma_60":17230.33,"sma_120":18121.5},{"date":"2025-02-11","open":16960,"high":17080,"low":16840,"close":17080,"volume":45,"rsi_14":55.21,"sma_20":17141.0,"sma_60":17210.33,"sma_120":18103.67},{"date":"2025-02-12","open":17000,"high":17060,"low":16860,"close":17060,"volume":459,"rsi_14":52.69,"sma_20":17117.0,"sma_60":17191.33,"sma_120":18081.0},{"date":"2025-02-13","open":17120,"high":17120,"low":16960,"close":17000,"volume":22,"rsi_14":51.58,"sma_20":17090.0,"sma_60":17180.33,"sma_120":18057.5},{"date":"2025-02-14","open":17260,"high":17260,"low":17220,"close":17220,"volume":29,"rsi_14":54.0,"sma_20":17093.0,"sma_60":17166.0,"sma_120":18035.5},{"date":"2025-02-17","open":16840,"high":17100,"low":16800,"close":16820,"volume":607,"rsi_14":58.7,"sma_20":16944.0,"sma_60":17141.67,"sma_120":18009.0},{"date":"2025-02-18","open":16960,"high":16960,"low":16420,"close":16560,"volume":556,"rsi_14":46.32,"sma_20":16921.0,"sma_60":17090.0,"sma_120":17983.67},{"date":"2025-02-19","open":16400,"high":16780,"low":16400,"close":16780,"volume":331,"rsi_14":49.5,"sma_20":16916.0,"sma_60":17062.67,"sma_120":17960.17},{"date":"2025-02-20","open":16780,"high":16780,"low":16600,"close":16760,"volume":121,"rsi_14":46.94,"sma_20":16906.0,"sma_60":17047.33,"sma_120":17936.5},{"date":"2025-02-21","open":16740,"high":16980,"low":16600,"close":16980,"volume":9,"rsi_14":52.78,"sma_20":16908.0,"sma_60":17040.67,"sma_120":17917.5},{"date":"2025-02-24","open":16880,"high":16920,"low":16700,"close":16920,"volume":66,"rsi_14":48.08,"sma_20":16901.0,"sma_60":17049.0,"sma_120":17898.0},{"date":"2025-02-25","open":17000,"high":17000,"low":16720,"close":16940,"volume":111,"rsi_14":47.06,"sma_20":16923.0,"sma_60":17032.0,"sma_120":17878.67},{"date":"2025-02-26","open":16620,"high":16860,"low":16620,"close":16860,"volume":13,"rsi_14":47.52,"sma_20":16931.0,"sma_60":17045.33,"sma_120":17863.83},{"date":"2025-02-27","open":16860,"high":16960,"low":16760,"close":16960,"volume":24,"rsi_14":45.92,"sma_20":16939.0,"sma_60":17049.67,"sma_120":17850.67},{"date":"2025-02-28","open":16960,"high":16960,"low":16420,"close":16420,"volume":288,"rsi_14":38.46,"sma_20":16916.0,"sma_60":17048.0,"sma_120":17833.67},{"date":"2025-03-04","open":16560,"high":16660,"low":16520,"close":16520,"volume":324,"rsi_14":37.93,"sma_20":16899.0,"sma_60":17043.33,"sma_120":17815.17},{"date":"2025-03-05","open":16560,"high":16840,"low":16560,"close":16840,"volume":6,"rsi_14":45.8,"sma_20":16891.0,"sma_60":17046.33,"sma_120":17805.5},{"date":"2025-03-06","open":16760,"high":16780,"low":16400,"close":16460,"volume":312,"rsi_14":40.82,"sma_20":16861.0,"sma_60":17050.67,"sma_120":17788.67},{"date":"2025-03-07","open":16560,"high":16620,"low":16520,"close":16600,"volume":164,"rsi_14":39.16,"sma_20":16843.0,"sma_60":17044.0,"sma_120":17764.5},{"date":"2025-03-10","open":16600,"high":16600,"low":16600,"close":16600,"volume":0,"rsi_14":45.53,"sma_20":16817.0,"sma_60":17031.67,"sma_120":17744.83},{"date":"2025-03-11","open":16700,"high":16700,"low":16700,"close":16700,"volume":0,"rsi_14":53.04,"sma_20":16804.0,"sma_60":17025.0,"sma_120":17730.17},{"date":"2025-03-12","open":16600,"high":16700,"low":16600,"close":16700,"volume":93,"rsi_14":48.08,"sma_20":16785.0,"sma_60":17027.0,"sma_120":17714.33},{"date":"2025-03-13","open":16700,"high":16700,"low":16700,"close":16700,"volume":0,"rsi_14":48.54,"sma_20":16767.0,"sma_60":17037.0,"sma_120":17701.67},{"date":"2025-03-14","open":16500,"high":16780,"low":16500,"close":16780,"volume":17,"rsi_14":44.79,"sma_20":16756.0,"sma_60":17038.67,"sma_120":17688.17},{"date":"2025-03-17","open":16800,"high":16800,"low":16560,"close":16720,"volume":2,"rsi_14":44.79,"sma_20":16731.0,"sma_60":17038.67,"sma_120":17675.5},{"date":"2025-03-18","open":16500,"high":16620,"low":16500,"close":16620,"volume":51,"rsi_14":42.0,"sma_20":16721.0,"sma_60":17039.0,"sma_120":17660.67},{"date":"2025-03-19","open":16500,"high":16900,"low":16440,"close":16900,"volume":66,"rsi_14":50.91,"sma_20":16738.0,"sma_60":17034.33,"sma_120":17646.5},{"date":"2025-03-20","open":16900,"high":16940,"low":16400,"close":16440,"volume":142,"rsi_14":39.84,"sma_20":16721.0,"sma_60":17031.0,"sma_120":17617.33},{"date":"2025-03-21","open":16340,"high":16380,"low":15980,"close":16100,"volume":997,"rsi_14":43.22,"sma_20":16688.0,"sma_60":17019.33,"sma_120":17591.0},{"date":"2025-03-24","open":16220,"high":16340,"low":15820,"close":16340,"volume":522,"rsi_14":46.4,"sma_20":16656.0,"sma_60":17004.0,"sma_120":17569.17},{"date":"2025-03-25","open":16340,"high":16340,"low":15900,"close":15920,"volume":484,"rsi_14":32.31,"sma_20":16606.0,"sma_60":17009.67,"sma_120":17536.83},{"date":"2025-03-26","open":16020,"high":16800,"low":16020,"close":16800,"volume":985,"rsi_14":55.48,"sma_20":16599.0,"sma_60":17010.33,"sma_120":17518.5},{"date":"2025-03-27","open":17080,"high":17080,"low":16880,"close":16880,"volume":1,"rsi_14":54.61,"sma_20":16600.0,"sma_60":17005.67,"sma_120":17499.17},{"date":"2025-03-28","open":16820,"high":16820,"low":16800,"close":16800,"volume":18,"rsi_14":53.21,"sma_20":16592.0,"sma_60":16994.0,"sma_120":17477.83},{"date":"2025-03-31","open":16040,"high":16680,"low":16020,"close":16400,"volume":68,"rsi_14":45.61,"sma_20":16591.0,"sma_60":16974.0,"sma_120":17455.83},{"date":"2025-04-01","open":16560,"high":16560,"low":16560,"close":16560,"volume":0,"rsi_14":48.04,"sma_20":16593.0,"sma_60":16923.33,"sma_120":17430.5},{"date":"2025-04-02","open":16200,"high":17140,"low":16200,"close":17040,"volume":84,"rsi_14":54.19,"sma_20":16603.0,"sma_60":16911.0,"sma_120":17412.67},{"date":"2025-04-03","open":16680,"high":16680,"low":16680,"close":16680,"volume":0,"rsi_14":48.85,"sma_20":16614.0,"sma_60":16899.67,"sma_120":17388.5},{"date":"2025-04-04","open":16600,"high":16600,"low":16600,"close":16600,"volume":100,"rsi_14":48.62,"sma_20":16614.0,"sma_60":16887.67,"sma_120":17367.83},{"date":"2025-04-07","open":16760,"high":16760,"low":15000,"close":15020,"volume":1362,"rsi_14":36.3,"sma_20":16535.0,"sma_60":16847.67,"sma_120":17328.33},{"date":"2025-04-08","open":15460,"high":15460,"low":15140,"close":15300,"volume":49,"rsi_14":36.3,"sma_20":16465.0,"sma_60":16812.67,"sma_120":17295.5},{"date":"2025-04-09","open":15300,"high":15580,"low":15300,"close":15580,"volume":48,"rsi_14":42.4,"sma_20":16409.0,"sma_60":16778.33,"sma_120":17265.83},{"date":"2025-04-10","open":15560,"high":15560,"low":15000,"close":15140,"volume":1664,"rsi_14":41.67,"sma_20":16331.0,"sma_60":16738.33,"sma_120":17232.17},{"date":"2025-04-11","open":15120,"high":15160,"low":14880,"close":15160,"volume":506,"rsi_14":39.35,"sma_20":16250.0,"sma_60":16698.67,"sma_120":17201.5},{"date":"2025-04-14","open":14660,"high":14980,"low":14540,"close":14540,"volume":2635,"rsi_14":37.98,"sma_20":16141.0,"sma_60":16655.0,"sma_120":17162.67},{"date":"2025-04-15","open":14540,"high":14740,"low":14540,"close":14640,"volume":979,"rsi_14":28.23,"sma_20":16042.0,"sma_60":16569.0,"sma_120":17127.0},{"date":"2025-04-16","open":14640,"high":14700,"low":14520,"close":14640,"volume":705,"rsi_14":27.05,"sma_20":15929.0,"sma_60":16529.33,"sma_120":17091.33},{"date":"2025-04-17","open":14640,"high":17960,"low":14640,"close":17560,"volume":5937,"rsi_14":54.92,"sma_20":15985.0,"sma_60":16540.67,"sma_120":17082.33},{"date":"2025-04-18","open":17080,"high":18200,"low":15960,"close":16940,"volume":9251,"rsi_14":53.4,"sma_20":16027.0,"sma_60":16540.33,"sma_120":17067.83},{"date":"2025-04-21","open":16480,"high":16480,"low":16080,"close":16380,"volume":2568,"rsi_14":48.92,"sma_20":16029.0,"sma_60":16531.0,"sma_120":17041.0},{"date":"2025-04-22","open":16540,"high":16540,"low":16200,"close":16340,"volume":164,"rsi_14":45.57,"sma_20":16050.0,"sma_60":16519.0,"sma_120":17002.83},{"date":"2025-04-23","open":16340,"high":16340,"low":16200,"close":16200,"volume":14,"rsi_14":46.88,"sma_20":16020.0,"sma_60":16514.0,"sma_120":16983.83},{"date":"2025-04-24","open":15860,"high":16040,"low":15760,"close":15760,"volume":852,"rsi_14":44.78,"sma_20":15964.0,"sma_60":16498.33,"sma_120":16962.17},{"date":"2025-04-25","open":15800,"high":16240,"low":15800,"close":16240,"volume":2103,"rsi_14":58.79,"sma_20":15936.0,"sma_60":16489.0,"sma_120":16944.83},{"date":"2025-04-28","open":15960,"high":16280,"low":15920,"close":16020,"volume":532,"rsi_14":55.23,"sma_20":15917.0,"sma_60":16474.67,"sma_120":16924.67},{"date":"2025-04-29","open":18000,"high":20820,"low":18000,"close":20820,"volume":44825,"rsi_14":72.98,"sma_20":16130.0,"sma_60":16540.67,"sma_120":16944.33},{"date":"2025-04-30","open":16780,"high":18740,"low":16780,"close":17160,"volume":24763,"rsi_14":56.91,"sma_20":16136.0,"sma_60":16543.33,"sma_120":16933.67},{"date":"2025-05-02","open":19200,"high":21800,"low":19080,"close":21800,"volume":28861,"rsi_14":67.26,"sma_20":16392.0,"sma_60":16622.33,"sma_120":16959.83},{"date":"2025-05-07","open":18000,"high":18720,"low":17160,"close":18180,"volume":17197,"rsi_14":58.18,"sma_20":16471.0,"sma_60":16642.67,"sma_120":16958.83},{"date":"2025-05-08","open":17620,"high":18000,"low":17400,"close":17480,"volume":3211,"rsi_14":56.22,"sma_20":16594.0,"sma_60":16648.67,"sma_120":16950.67},{"date":"2025-05-09","open":17300,"high":18200,"low":17280,"close":18000,"volume":1077,"rsi_14":57.19,"sma_20":16729.0,"sma_60":16666.0,"sma_120":16948.17},{"date":"2025-05-12","open":17060,"high":17700,"low":17060,"close":17300,"volume":2134,"rsi_14":49.39,"sma_20":16815.0,"sma_60":16669.67,"sma_120":16940.0},{"date":"2025-05-13","open":17320,"high":17620,"low":17260,"close":17380,"volume":490,"rsi_14":51.07,"sma_20":16927.0,"sma_60":16675.0,"sma_120":16933.17},{"date":"2025-05-14","open":16920,"high":16960,"low":16480,"close":16880,"volume":2180,"rsi_14":51.22,"sma_20":17013.0,"sma_60":16673.0,"sma_120":16926.67},{"date":"2025-05-15","open":16880,"high":17020,"low":16800,"close":16920,"volume":112,"rsi_14":51.41,"sma_20":17132.0,"sma_60":16668.0,"sma_120":16917.0},{"date":"2025-05-16","open":16920,"high":16920,"low":16420,"close":16420,"volume":1293,"rsi_14":50.53,"sma_20":17221.0,"sma_60":16661.33,"sma_120":16901.5},{"date":"2025-05-19","open":16280,"high":16300,"low":16200,"close":16200,"volume":1352,"rsi_14":51.06,"sma_20":17299.0,"sma_60":16655.33,"sma_120":16872.67},{"date":"2025-05-20","open":16260,"high":16680,"low":16140,"close":16140,"volume":526,"rsi_14":49.75,"sma_20":17228.0,"sma_60":16644.67,"sma_120":16853.67},{"date":"2025-05-21","open":16260,"high":16460,"low":16260,"close":16460,"volume":680,"rsi_14":51.08,"sma_20":17204.0,"sma_60":16639.67,"sma_120":16843.5},{"date":"2025-05-22","open":16740,"high":16740,"low":16020,"close":16020,"volume":355,"rsi_14":35.0,"sma_20":17186.0,"sma_60":16623.67,"sma_120":16832.17},{"date":"2025-05-23","open":16200,"high":16600,"low":16060,"close":16060,"volume":142,"rsi_14":45.56,"sma_20":17172.0,"sma_60":16609.33,"sma_120":16829.17},{"date":"2025-05-26","open":16380,"high":16960,"low":16380,"close":16960,"volume":1785,"rsi_14":21.99,"sma_20":17210.0,"sma_60":16609.67,"sma_120":16820.83},{"date":"2025-05-27","open":16920,"high":16920,"low":16500,"close":16900,"volume":335,"rsi_14":37.4,"sma_20":17267.0,"sma_60":16610.33,"sma_120":16827.83},{"date":"2025-05-28","open":17060,"high":17060,"low":15020,"close":16800,"volume":1121,"rsi_14":42.41,"sma_20":17295.0,"sma_60":16607.67,"sma_120":16828.67},{"date":"2025-05-29","open":16740,"high":16740,"low":16480,"close":16520,"volume":573,"rsi_14":32.55,"sma_20":17320.0,"sma_60":16609.33,"sma_120":16828.67},{"date":"2025-05-30","open":16760,"high":16820,"low":16520,"close":16820,"volume":383,"rsi_14":43.75,"sma_20":17120.0,"sma_60":16614.33,"sma_120":16828.83},{"date":"2025-06-02","open":16940,"high":16940,"low":16600,"close":16780,"volume":121,"rsi_14":42.11,"sma_20":17101.0,"sma_60":16613.33,"sma_120":16829.83},{"date":"2025-06-04","open":16600,"high":16880,"low":16600,"close":16860,"volume":147,"rsi_14":49.7,"sma_20":16854.0,"sma_60":16620.0,"sma_120":16835.33},{"date":"2025-06-05","open":17060,"high":17060,"low":16620,"close":16860,"volume":649,"rsi_14":49.1,"sma_20":16788.0,"sma_60":16624.33,"sma_120":16834.17},{"date":"2025-06-09","open":16880,"high":16980,"low":16800,"close":16820,"volume":772,"rsi_14":56.94,"sma_20":16755.0,"sma_60":16628.0,"sma_120":16829.83},{"date":"2025-06-10","open":17080,"high":17480,"low":17080,"close":17380,"volume":256,"rsi_14":68.32,"sma_20":16724.0,"sma_60":16639.33,"sma_120":16832.17},{"date":"2025-06-11","open":17380,"high":17380,"low":16980,"close":17200,"volume":731,"rsi_14":65.87,"sma_20":16719.0,"sma_60":16647.67,"sma_120":16837.33},{"date":"2025-06-12","open":17200,"high":17200,"low":17200,"close":17200,"volume":303,"rsi_14":62.25,"sma_20":16710.0,"sma_60":16656.0,"sma_120":16846.5},{"date":"2025-06-13","open":17360,"high":17360,"low":17000,"close":17200,"volume":27,"rsi_14":72.87,"sma_20":16726.0,"sma_60":16663.0,"sma_120":16850.83},{"date":"2025-06-16","open":17180,"high":17180,"low":16880,"close":17080,"volume":145,"rsi_14":69.17,"sma_20":16734.0,"sma_60":16669.0,"sma_120":16853.83},{"date":"2025-06-17","open":17200,"high":17200,"low":16840,"close":17060,"volume":14,"rsi_14":52.81,"sma_20":16766.0,"sma_60":16676.33,"sma_120":16857.67},{"date":"2025-06-18","open":17000,"high":17000,"low":16940,"close":16940,"volume":150,"rsi_14":51.09,"sma_20":16803.0,"sma_60":16677.0,"sma_120":16855.67},{"date":"2025-06-19","open":17280,"high":17280,"low":15440,"close":15600,"volume":702,"rsi_14":30.52,"sma_20":16776.0,"sma_60":16663.0,"sma_120":16847.0},{"date":"2025-06-20","open":16800,"high":18020,"low":16800,"close":17100,"volume":5014,"rsi_14":56.74,"sma_20":16808.0,"sma_60":16679.67,"sma_120":16849.5},{"date":"2025-06-23","open":16720,"high":17100,"low":16720,"close":17060,"volume":579,"rsi_14":52.97,"sma_20":16860.0,"sma_60":16691.67,"sma_120":16847.83},{"date":"2025-06-24","open":17020,"high":17020,"low":16840,"close":16940,"volume":4,"rsi_14":51.94,"sma_20":16904.0,"sma_60":16708.67,"sma_120":16859.17},{"date":"2025-06-25","open":16780,"high":16960,"low":16780,"close":16960,"volume":623,"rsi_14":51.23,"sma_20":16904.0,"sma_60":16711.33,"sma_120":16860.83},{"date":"2025-06-26","open":16800,"high":16860,"low":16800,"close":16840,"volume":35,"rsi_14":49.76,"sma_20":16901.0,"sma_60":16710.67,"sma_120":16858.17},{"date":"2025-06-27","open":17000,"high":17260,"low":17000,"close":17260,"volume":45,"rsi_14":54.82,"sma_20":16924.0,"sma_60":16718.33,"sma_120":16856.17},{"date":"2025-06-30","open":17300,"high":17360,"low":17300,"close":17360,"volume":75,"rsi_14":49.76,"sma_20":16966.0,"sma_60":16734.33,"sma_120":16854.17},{"date":"2025-07-01","open":17060,"high":17360,"low":17060,"close":17360,"volume":19,"rsi_14":52.04,"sma_20":16993.0,"sma_60":16747.67,"sma_120":16835.5},{"date":"2025-07-02","open":17060,"high":17640,"low":16700,"close":17640,"volume":437,"rsi_14":55.24,"sma_20":17036.0,"sma_60":16757.67,"sma_120":16834.33},{"date":"2025-07-03","open":17640,"high":17640,"low":17600,"close":17600,"volume":15,"rsi_14":54.72,"sma_20":17073.0,"sma_60":16773.0,"sma_120":16836.33},{"date":"2025-07-04","open":17260,"high":17560,"low":17260,"close":17560,"volume":92,"rsi_14":55.77,"sma_20":17108.0,"sma_60":16789.0,"sma_120":16838.33},{"date":"2025-07-07","open":17560,"high":17560,"low":17000,"close":17520,"volume":61,"rsi_14":55.5,"sma_20":17143.0,"sma_60":16830.67,"sma_120":16839.17},{"date":"2025-07-08","open":17520,"high":17560,"low":17520,"close":17560,"volume":10,"rsi_14":57.56,"sma_20":17152.0,"sma_60":16868.33,"sma_120":16840.5},{"date":"2025-07-09","open":17660,"high":18060,"low":17660,"close":18060,"volume":948,"rsi_14":87.73,"sma_20":17195.0,"sma_60":16909.67,"sma_120":16844.0},{"date":"2025-07-10","open":18440,"high":18440,"low":18060,"close":18360,"volume":136,"rsi_14":80.58,"sma_20":17253.0,"sma_60":16963.33,"sma_120":16850.83},{"date":"2025-07-11","open":18360,"high":18400,"low":18000,"close":18280,"volume":564,"rsi_14":79.05,"sma_20":17307.0,"sma_60":17015.33,"sma_120":16857.0},{"date":"2025-07-14","open":18100,"high":18100,"low":17980,"close":17980,"volume":358,"rsi_14":72.81,"sma_20":17352.0,"sma_60":17072.67,"sma_120":16863.83},{"date":"2025-07-15","open":18520,"high":18520,"low":17800,"close":18200,"volume":158,"rsi_14":75.0,"sma_20":17409.0,"sma_60":17132.0,"sma_120":16850.5},{"date":"2025-07-16","open":18020,"high":18340,"low":17820,"close":18340,"volume":153,"rsi_14":80.0,"sma_20":17479.0,"sma_60":17193.67,"sma_120":16861.5},{"date":"2025-07-17","open":17960,"high":18340,"low":16820,"close":18340,"volume":261,"rsi_14":75.96,"sma_20":17616.0,"sma_60":17206.67,"sma_120":16873.67},{"date":"2025-07-18","open":18460,"high":18460,"low":18440,"close":18460,"volume":150,"rsi_14":76.19,"sma_20":17684.0,"sma_60":17232.0,"sma_120":16886.17},{"date":"2025-07-21","open":18480,"high":18480,"low":18480,"close":18480,"volume":118,"rsi_14":76.42,"sma_20":17755.0,"sma_60":17267.0,"sma_120":16899.0},{"date":"2025-07-22","open":18480,"high":18480,"low":17520,"close":18160,"volume":111,"rsi_14":62.04,"sma_20":17816.0,"sma_60":17297.33,"sma_120":16908.17},{"date":"2025-07-23","open":18500,"high":18500,"low":17440,"close":17800,"volume":100,"rsi_14":54.03,"sma_20":17858.0,"sma_60":17324.0,"sma_120":16919.0},{"date":"2025-07-24","open":17540,"high":17800,"low":17260,"close":17520,"volume":4412,"rsi_14":49.26,"sma_20":17892.0,"sma_60":17353.33,"sma_120":16925.83},{"date":"2025-07-25","open":17240,"high":17580,"low":17240,"close":17560,"volume":1405,"rsi_14":50.74,"sma_20":17907.0,"sma_60":17375.33,"sma_120":16932.17},{"date":"2025-07-28","open":17620,"high":17620,"low":17340,"close":17520,"volume":73,"rsi_14":49.26,"sma_20":17915.0,"sma_60":17400.33,"sma_120":16937.5},{"date":"2025-07-29","open":17260,"high":17440,"low":16920,"close":16920,"volume":287,"rsi_14":29.79,"sma_20":17893.0,"sma_60":17335.33,"sma_120":16938.0},{"date":"2025-07-30","open":17000,"high":17380,"low":17000,"close":17380,"volume":16,"rsi_14":33.56,"sma_20":17880.0,"sma_60":17339.0,"sma_120":16941.17},{"date":"2025-07-31","open":17500,"high":17500,"low":17500,"close":17500,"volume":1,"rsi_14":37.09,"sma_20":17875.0,"sma_60":17267.33,"sma_120":16944.83},{"date":"2025-08-01","open":17140,"high":17380,"low":16800,"close":16900,"volume":1360,"rsi_14":33.73,"sma_20":17842.0,"sma_60":17246.0,"sma_120":16944.33},{"date":"2025-08-04","open":17540,"high":17540,"low":17300,"close":17300,"volume":29,"rsi_14":37.14,"sma_20":17831.0,"sma_60":17243.0,"sma_120":16945.83},{"date":"2025-08-05","open":17020,"high":17200,"low":16860,"close":16860,"volume":300,"rsi_14":30.53,"sma_20":17796.0,"sma_60":17224.0,"sma_120":16945.0},{"date":"2025-08-06","open":17060,"high":17060,"low":16520,"close":16660,"volume":1725,"rsi_14":29.0,"sma_20":17726.0,"sma_60":17213.33,"sma_120":16941.5},{"date":"2025-08-07","open":17180,"high":17180,"low":16660,"close":16700,"volume":176,"rsi_14":27.55,"sma_20":17643.0,"sma_60":17202.0,"sma_120":16938.5},{"date":"2025-08-08","open":17120,"high":17120,"low":16740,"close":16820,"volume":652,"rsi_14":29.35,"sma_20":17570.0,"sma_60":17201.0,"sma_120":16937.0},{"date":"2025-08-11","open":17100,"high":17100,"low":16500,"close":16660,"volume":435,"rsi_14":30.57,"sma_20":17504.0,"sma_60":17196.67,"sma_120":16932.33},{"date":"2025-08-12","open":16820,"high":16940,"low":16740,"close":16740,"volume":690,"rsi_14":35.2,"sma_20":17431.0,"sma_60":17202.0,"sma_120":16931.67},{"date":"2025-08-13","open":17000,"high":17000,"low":16800,"close":16800,"volume":41,"rsi_14":39.29,"sma_20":17354.0,"sma_60":17212.0,"sma_120":16933.67},{"date":"2025-08-14","open":17080,"high":17080,"low":16640,"close":16740,"volume":139,"rsi_14":37.87,"sma_20":17274.0,"sma_60":17222.0,"sma_120":16933.33},{"date":"2025-08-18","open":16800,"high":17480,"low":16800,"close":17440,"volume":17,"rsi_14":49.01,"sma_20":17223.0,"sma_60":17238.33,"sma_120":16939.0},{"date":"2025-08-19","open":17480,"high":17480,"low":12400,"close":16320,"volume":1715,"rsi_14":43.42,"sma_20":17115.0,"sma_60":17243.33,"sma_120":16933.5},{"date":"2025-08-20","open":16800,"high":16800,"low":16640,"close":16640,"volume":1059,"rsi_14":41.63,"sma_20":17039.0,"sma_60":17253.0,"sma_120":16931.17},{"date":"2025-08-21","open":17100,"high":17100,"low":16500,"close":16500,"volume":113,"rsi_14":38.74,"sma_20":16974.0,"sma_60":17245.33,"sma_120":16927.5},{"date":"2025-08-22","open":16800,"high":16820,"low":16800,"close":16820,"volume":202,"rsi_14":49.04,"sma_20":16939.0,"sma_60":17244.0,"sma_120":16927.17},{"date":"2025-08-25","open":16820,"high":16880,"low":16820,"close":16840,"volume":58,"rsi_14":43.92,"sma_20":16903.0,"sma_60":17244.67,"sma_120":16926.17},{"date":"2025-08-26","open":16800,"high":16800,"low":16540,"close":16540,"volume":12,"rsi_14":45.6,"sma_20":16854.0,"sma_60":17245.0,"sma_120":16927.17},{"date":"2025-08-27","open":16600,"high":16800,"low":16420,"close":16720,"volume":21,"rsi_14":50.83,"sma_20":16844.0,"sma_60":17243.33,"sma_120":16928.83},{"date":"2025-08-28","open":16540,"high":16780,"low":16540,"close":16780,"volume":5,"rsi_14":51.1,"sma_20":16814.0,"sma_60":17243.33,"sma_120":16928.33},{"date":"2025-08-29","open":16620,"high":16940,"low":16620,"close":16940,"volume":112,"rsi_14":51.63,"sma_20":16786.0,"sma_60":17244.67,"sma_120":16932.33},{"date":"2025-09-01","open":17280,"high":17340,"low":16700,"close":17160,"volume":44,"rsi_14":56.68,"sma_20":16799.0,"sma_60":17249.67,"sma_120":16937.0},{"date":"2025-09-02","open":16800,"high":17160,"low":16800,"close":17160,"volume":101,"rsi_14":55.74,"sma_20":16792.0,"sma_60":17255.33,"sma_120":16941.67},{"date":"2025-09-03","open":17160,"high":17160,"low":17160,"close":17160,"volume":1,"rsi_14":55.0,"sma_20":16807.0,"sma_60":17251.67,"sma_120":16945.5},{"date":"2025-09-04","open":17160,"high":17160,"low":16800,"close":16960,"volume":62,"rsi_14":52.94,"sma_20":16822.0,"sma_60":17247.67,"sma_120":16947.67},{"date":"2025-09-05","open":16800,"high":16800,"low":16620,"close":16720,"volume":144,"rsi_14":39.02,"sma_20":16823.0,"sma_60":17239.67,"sma_120":16947.83},{"date":"2025-09-08","open":16600,"high":16740,"low":16560,"close":16560,"volume":313,"rsi_14":55.17,"sma_20":16810.0,"sma_60":17229.0,"sma_120":16946.0},{"date":"2025-09-09","open":16560,"high":16700,"low":16560,"close":16700,"volume":124,"rsi_14":51.4,"sma_20":16812.0,"sma_60":17222.67,"sma_120":16945.83},{"date":"2025-09-10","open":16520,"high":17780,"low":16520,"close":17780,"volume":248,"rsi_14":70.78,"sma_20":16864.0,"sma_60":17234.67,"sma_120":16955.5},{"date":"2025-09-11","open":17780,"high":17780,"low":16860,"close":17340,"volume":61,"rsi_14":58.13,"sma_20":16891.0,"sma_60":17241.33,"sma_120":16959.17},{"date":"2025-09-12","open":17560,"high":17560,"low":17560,"close":17560,"volume":64,"rsi_14":60.59,"sma_20":16932.0,"sma_60":17274.0,"sma_120":16968.5},{"date":"2025-09-15","open":17600,"high":18160,"low":17600,"close":18160,"volume":261,"rsi_14":71.89,"sma_20":16968.0,"sma_60":17291.67,"sma_120":16985.67},{"date":"2025-09-16","open":17060,"high":17300,"low":16520,"close":16520,"volume":1839,"rsi_14":48.06,"sma_20":16978.0,"sma_60":17282.67,"sma_120":16987.17},{"date":"2025-09-17","open":16400,"high":16600,"low":16040,"close":16220,"volume":728,"rsi_14":44.81,"sma_20":16957.0,"sma_60":17270.67,"sma_120":16989.67},{"date":"2025-09-18","open":16280,"high":16360,"low":16120,"close":16120,"volume":198,"rsi_14":42.32,"sma_20":16938.0,"sma_60":17256.67,"sma_120":16984.0},{"date":"2025-09-19","open":16200,"high":16320,"low":16000,"close":16120,"volume":343,"rsi_14":39.84,"sma_20":16903.0,"sma_60":17244.67,"sma_120":16977.67},{"date":"2025-09-22","open":16200,"high":16200,"low":16140,"close":16140,"volume":78,"rsi_14":40.08,"sma_20":16868.0,"sma_60":17226.0,"sma_120":16972.17},{"date":"2025-09-23","open":16200,"high":16260,"low":16120,"close":16260,"volume":51,"rsi_14":41.44,"sma_20":16854.0,"sma_60":17207.67,"sma_120":16971.0},{"date":"2025-09-24","open":16120,"high":16220,"low":16040,"close":16040,"volume":271,"rsi_14":41.29,"sma_20":16820.0,"sma_60":17185.67,"sma_120":16966.67},{"date":"2025-09-25","open":16040,"high":16040,"low":15060,"close":15060,"volume":1087,"rsi_14":36.21,"sma_20":16734.0,"sma_60":17142.67,"sma_120":16950.17},{"date":"2025-09-26","open":15280,"high":19560,"low":15280,"close":19560,"volume":27664,"rsi_14":64.48,"sma_20":16865.0,"sma_60":17175.33,"sma_120":16974.17},{"date":"2025-09-29","open":23000,"high":25420,"low":23000,"close":25420,"volume":37123,"rsi_14":77.11,"sma_20":17278.0,"sma_60":17306.33,"sma_120":17047.67},{"date":"2025-09-30","open":33040,"high":33040,"low":23660,"close":26560,"volume":141119,"rsi_14":77.2,"sma_20":17748.0,"sma_60":17457.0,"sma_120":17143.83},{"date":"2025-10-01","open":21600,"high":31600,"low":19460,"close":20580,"volume":98152,"rsi_14":57.47,"sma_20":17919.0,"sma_60":17507.33,"sma_120":17187.83},{"date":"2025-10-02","open":20580,"high":20900,"low":17420,"close":17760,"volume":44155,"rsi_14":50.41,"sma_20":17959.0,"sma_60":17502.33,"sma_120":17206.0},{"date":"2025-10-10","open":17760,"high":17760,"low":16820,"close":17360,"volume":18577,"rsi_14":48.34,"sma_20":17991.0,"sma_60":17485.67,"sma_120":17224.5},{"date":"2025-10-13","open":17060,"high":17200,"low":16800,"close":16800,"volume":7214,"rsi_14":50.61,"sma_20":18003.0,"sma_60":17461.0,"sma_120":17238.17},{"date":"2025-10-14","open":17340,"high":21840,"low":17220,"close":21840,"volume":41432,"rsi_14":60.13,"sma_20":18260.0,"sma_60":17525.33,"sma_120":17299.0},{"date":"2025-10-15","open":21600,"high":26380,"low":19320,"close":19320,"volume":85572,"rsi_14":55.31,"sma_20":18337.0,"sma_60":17544.0,"sma_120":17338.0},{"date":"2025-10-16","open":18660,"high":19700,"low":17860,"close":17860,"volume":32106,"rsi_14":52.75,"sma_20":18363.0,"sma_60":17536.0,"sma_120":17364.83},{"date":"2025-10-17","open":17200,"high":17880,"low":17200,"close":17820,"volume":9814,"rsi_14":52.65,"sma_20":18376.0,"sma_60":17527.33,"sma_120":17367.0},{"date":"2025-10-20","open":17840,"high":18920,"low":17600,"close":17880,"volume":7935,"rsi_14":52.56,"sma_20":18362.0,"sma_60":17517.67,"sma_120":17374.83},{"date":"2025-10-21","open":17700,"high":17800,"low":17600,"close":17800,"volume":5078,"rsi_14":52.8,"sma_20":18426.0,"sma_60":17506.33,"sma_120":17386.67},{"date":"2025-10-22","open":18120,"high":20100,"low":18120,"close":18500,"volume":25570,"rsi_14":55.52,"sma_20":18540.0,"sma_60":17512.0,"sma_120":17404.67},{"date":"2025-10-23","open":18000,"high":18400,"low":18000,"close":18160,"volume":10688,"rsi_14":47.41,"sma_20":18642.0,"sma_60":17518.0,"sma_120":17421.0},{"date":"2025-10-24","open":17980,"high":17980,"low":17640,"close":17760,"volume":3478,"rsi_14":32.22,"sma_20":18724.0,"sma_60":17522.0,"sma_120":17437.67},{"date":"2025-10-27","open":17560,"high":17560,"low":17420,"close":17480,"volume":3853,"rsi_14":28.05,"sma_20":18791.0,"sma_60":17520.67,"sma_120":17448.0},{"date":"2025-10-28","open":17400,"high":17640,"low":17120,"close":17600,"volume":4234,"rsi_14":39.95,"sma_20":18858.0,"sma_60":17522.0,"sma_120":17461.17},{"date":"2025-10-29","open":17460,"high":17720,"low":17120,"close":17280,"volume":1608,"rsi_14":48.05,"sma_20":18920.0,"sma_60":17528.0,"sma_120":17431.67},{"date":"2025-10-30","open":17220,"high":17500,"low":17100,"close":17500,"volume":1111,"rsi_14":50.58,"sma_20":19042.0,"sma_60":17530.0,"sma_120":17434.5},{"date":"2025-10-31","open":17500,"high":18240,"low":17320,"close":17360,"volume":2971,"rsi_14":52.39,"sma_20":18932.0,"sma_60":17527.67,"sma_120":17397.5},{"date":"2025-11-03","open":17220,"high":17280,"low":17160,"close":17160,"volume":2180,"rsi_14":15.99,"sma_20":18519.0,"sma_60":17532.0,"sma_120":17389.0},{"date":"2025-11-04","open":17500,"high":18380,"low":17180,"close":17180,"volume":8092,"rsi_14":25.57,"sma_20":18050.0,"sma_60":17530.0,"sma_120":17386.5},{"date":"2025-11-05","open":17200,"high":17940,"low":16920,"close":17220,"volume":4947,"rsi_14":39.19,"sma_20":17882.0,"sma_60":17536.0,"sma_120":17380.0},{"date":"2025-11-06","open":17300,"high":17300,"low":16960,"close":17060,"volume":3436,"rsi_14":37.66,"sma_20":17847.0,"sma_60":17542.67,"sma_120":17378.0},{"date":"2025-11-07","open":17060,"high":17340,"low":16860,"close":17340,"volume":1988,"rsi_14":41.82,"sma_20":17846.0,"sma_60":17553.33,"sma_120":17377.67},{"date":"2025-11-10","open":17200,"high":17340,"low":17100,"close":17300,"volume":2355,"rsi_14":42.33,"sma_20":17871.0,"sma_60":17561.33,"sma_120":17381.17},{"date":"2025-11-11","open":17300,"high":17400,"low":17100,"close":17200,"volume":1705,"rsi_14":25.56,"sma_20":17639.0,"sma_60":17570.33,"sma_120":17383.5},{"date":"2025-11-12","open":17200,"high":17240,"low":17160,"close":17200,"volume":478,"rsi_14":29.31,"sma_20":17533.0,"sma_60":17578.0,"sma_120":17390.0},{"date":"2025-11-13","open":17380,"high":17380,"low":17000,"close":17000,"volume":2170,"rsi_14":32.08,"sma_20":17490.0,"sma_60":17581.33,"sma_120":17396.67},{"date":"2025-11-14","open":17160,"high":17240,"low":17040,"close":17040,"volume":965,"rsi_14":38.3,"sma_20":17451.0,"sma_60":17586.33,"sma_120":17404.17},{"date":"2025-11-17","open":17040,"high":17240,"low":17040,"close":17040,"volume":668,"rsi_14":34.09,"sma_20":17409.0,"sma_60":17579.67,"sma_120":17409.0},{"date":"2025-11-18","open":17200,"high":17200,"low":16900,"close":16900,"volume":2743,"rsi_14":37.97,"sma_20":17364.0,"sma_60":17589.33,"sma_120":17416.33},{"date":"2025-11-19","open":17200,"high":17200,"low":17000,"close":17000,"volume":1359,"rsi_14":32.88,"sma_20":17289.0,"sma_60":17595.33,"sma_120":17424.17},{"date":"2025-11-20","open":17080,"high":17760,"low":17020,"close":17380,"volume":492,"rsi_14":50.59,"sma_20":17250.0,"sma_60":17610.0,"sma_120":17427.67},{"date":"2025-11-21","open":17740,"high":17740,"low":17040,"close":17100,"volume":988,"rsi_14":48.31,"sma_20":17217.0,"sma_60":17614.67,"sma_120":17429.33},{"date":"2025-11-24","open":17280,"high":17400,"low":17040,"close":17040,"volume":258,"rsi_14":46.15,"sma_20":17195.0,"sma_60":17618.0,"sma_120":17431.33},{"date":"2025-11-25","open":17060,"high":17140,"low":16940,"close":16940,"volume":505,"rsi_14":42.55,"sma_20":17162.0,"sma_60":17624.67,"sma_120":17434.83},{"date":"2025-11-26","open":17020,"high":17400,"low":17020,"close":17040,"volume":2574,"rsi_14":49.45,"sma_20":17150.0,"sma_60":17630.0,"sma_120":17436.67},{"date":"2025-11-27","open":17280,"high":17600,"low":17260,"close":17520,"volume":668,"rsi_14":54.46,"sma_20":17151.0,"sma_60":17642.33,"sma_120":17442.83},{"date":"2025-11-28","open":17200,"high":17560,"low":17000,"close":17060,"volume":770,"rsi_14":45.08,"sma_20":17136.0,"sma_60":17644.33,"sma_120":17444.5},{"date":"2025-12-01","open":17260,"high":17260,"low":17100,"close":17100,"volume":413,"rsi_14":47.9,"sma_20":17133.0,"sma_60":17643.33,"sma_120":17446.5},{"date":"2025-12-02","open":17220,"high":17220,"low":16980,"close":17020,"volume":451,"rsi_14":46.34,"sma_20":17125.0,"sma_60":17641.0,"sma_120":17448.17},{"date":"2025-12-03","open":17100,"high":17220,"low":16700,"close":16700,"volume":971,"rsi_14":44.19,"sma_20":17099.0,"sma_60":17633.33,"sma_120":17442.5},{"date":"2025-12-04","open":17180,"high":17180,"low":16920,"close":16920,"volume":216,"rsi_14":47.83,"sma_20":17092.0,"sma_60":17632.67,"sma_120":17440.17},{"date":"2025-12-05","open":17200,"high":20440,"low":17080,"close":17940,"volume":26111,"rsi_14":61.9,"sma_20":17122.0,"sma_60":17653.0,"sma_120":17446.33},{"date":"2025-12-08","open":17420,"high":17480,"low":17120,"close":17200,"volume":9148,"rsi_14":53.42,"sma_20":17117.0,"sma_60":17663.67,"sma_120":17446.33},{"date":"2025-12-09","open":17400,"high":17400,"low":17180,"close":17200,"volume":3884,"rsi_14":52.34,"sma_20":17117.0,"sma_60":17672.0,"sma_120":17447.33},{"date":"2025-12-10","open":17280,"high":17600,"low":17200,"close":17240,"volume":3063,"rsi_14":48.22,"sma_20":17119.0,"sma_60":17663.0,"sma_120":17448.83},{"date":"2025-12-11","open":17180,"high":17500,"low":17180,"close":17360,"volume":1859,"rsi_14":53.44,"sma_20":17137.0,"sma_60":17663.33,"sma_120":17452.33},{"date":"2025-12-12","open":17360,"high":17460,"low":17180,"close":17460,"volume":733,"rsi_14":55.5,"sma_20":17158.0,"sma_60":17661.67,"sma_120":17467.83},{"date":"2025-12-15","open":17220,"high":17580,"low":17200,"close":17340,"volume":1867,"rsi_14":55.21,"sma_20":17173.0,"sma_60":17648.0,"sma_120":17469.83},{"date":"2025-12-16","open":17220,"high":18060,"low":17200,"close":17500,"volume":1689,"rsi_14":55.9,"sma_20":17203.0,"sma_60":17664.33,"sma_120":17473.5},{"date":"2025-12-17","open":17400,"high":17520,"low":17260,"close":17480,"volume":2870,"rsi_14":49.42,"sma_20":17227.0,"sma_60":17685.33,"sma_120":17478.0},{"date":"2025-12-18","open":17280,"high":22720,"low":17280,"close":22720,"volume":70491,"rsi_14":84.43,"sma_20":17494.0,"sma_60":17795.33,"sma_120":17526.0},{"date":"2025-12-19","open":22940,"high":29100,"low":18980,"close":20000,"volume":95578,"rsi_14":63.3,"sma_20":17639.0,"sma_60":17860.0,"sma_120":17552.33},{"date":"2025-12-22","open":18800,"high":18800,"low":18020,"close":18100,"volume":38831,"rsi_14":54.25,"sma_20":17692.0,"sma_60":17892.67,"sma_120":17559.33},{"date":"2025-12-23","open":18100,"high":18100,"low":17480,"close":17480,"volume":12293,"rsi_14":53.0,"sma_20":17719.0,"sma_60":17913.0,"sma_120":17560.33},{"date":"2025-12-24","open":17560,"high":17600,"low":17320,"close":17600,"volume":8087,"rsi_14":52.63,"sma_20":17747.0,"sma_60":17939.0,"sma_120":17562.33},{"date":"2025-12-26","open":17480,"high":17920,"low":17460,"close":17580,"volume":3847,"rsi_14":48.49,"sma_20":17750.0,"sma_60":17981.0,"sma_120":17561.83},{"date":"2025-12-29","open":17320,"high":17840,"low":17320,"close":17840,"volume":4774,"rsi_14":52.8,"sma_20":17789.0,"sma_60":17952.33,"sma_120":17563.83},{"date":"2025-12-30","open":17840,"high":18200,"low":17520,"close":17520,"volume":6546,"rsi_14":51.36,"sma_20":17810.0,"sma_60":17820.67,"sma_120":17563.5},{"date":"2026-01-02","open":17560,"high":17680,"low":17560,"close":17640,"volume":3104,"rsi_14":51.69,"sma_20":17841.0,"sma_60":17672.0,"sma_120":17564.5},{"date":"2026-01-05","open":17540,"high":17720,"low":17540,"close":17680,"volume":2463,"rsi_14":51.36,"sma_20":17890.0,"sma_60":17623.67,"sma_120":17565.5},{"date":"2026-01-06","open":17680,"high":17780,"low":17600,"close":17600,"volume":3902,"rsi_14":50.6,"sma_20":17924.0,"sma_60":17621.0,"sma_120":17561.67},{"date":"2026-01-07","open":17700,"high":18420,"low":17700,"close":18300,"volume":10292,"rsi_14":53.9,"sma_20":17942.0,"sma_60":17636.67,"sma_120":17561.17},{"date":"2026-01-08","open":18040,"high":18040,"low":17740,"close":17800,"volume":800,"rsi_14":51.18,"sma_20":17972.0,"sma_60":17653.33,"sma_120":17557.17},{"date":"2026-01-09","open":17660,"high":17820,"low":17660,"close":17820,"volume":800,"rsi_14":51.34,"sma_20":18003.0,"sma_60":17586.33,"sma_120":17555.83},{"date":"2026-01-12","open":18140,"high":18140,"low":17820,"close":17820,"volume":1032,"rsi_14":16.98,"sma_20":18032.0,"sma_60":17561.33,"sma_120":17552.67},{"date":"2026-01-13","open":17820,"high":17980,"low":17820,"close":17820,"volume":1312,"rsi_14":26.81,"sma_20":18055.0,"sma_60":17560.67,"sma_120":17548.33},{"date":"2026-01-14","open":17820,"high":18000,"low":17660,"close":17840,"volume":2367,"rsi_14":45.39,"sma_20":18074.0,"sma_60":17561.0,"sma_120":17544.17},{"date":"2026-01-15","open":17840,"high":17840,"low":17740,"close":17780,"volume":2518,"rsi_14":56.64,"sma_20":18096.0,"sma_60":17559.33,"sma_120":17538.5},{"date":"2026-01-16","open":17840,"high":17840,"low":17660,"close":17660,"volume":87,"rsi_14":51.33,"sma_20":18104.0,"sma_60":17557.0,"sma_120":17531.67},{"date":"2026-01-19","open":17880,"high":17880,"low":17680,"close":17880,"volume":763,"rsi_14":56.1,"sma_20":18124.0,"sma_60":17546.67,"sma_120":17529.33},{"date":"2026-01-20","open":18300,"high":18300,"low":17920,"close":18100,"volume":48,"rsi_14":55.37,"sma_20":17893.0,"sma_60":17545.67,"sma_120":17531.83},{"date":"2026-01-21","open":18100,"high":18100,"low":17700,"close":17760,"volume":1698,"rsi_14":54.92,"sma_20":17781.0,"sma_60":17545.67,"sma_120":17533.83},{"date":"2026-01-22","open":17760,"high":17760,"low":17700,"close":17700,"volume":1433,"rsi_14":51.26,"sma_20":17761.0,"sma_60":17549.33,"sma_120":17535.0},{"date":"2026-01-23","open":17720,"high":18060,"low":17720,"close":18000,"volume":346,"rsi_14":56.06,"sma_20":17787.0,"sma_60":17556.0,"sma_120":17539.0},{"date":"2026-01-26","open":18000,"high":18280,"low":17720,"close":17780,"volume":3513,"rsi_14":53.24,"sma_20":17796.0,"sma_60":17564.33,"sma_120":17546.17},{"date":"2026-01-27","open":17800,"high":17940,"low":17800,"close":17900,"volume":257,"rsi_14":40.91,"sma_20":17812.0,"sma_60":17571.0,"sma_120":17550.5},{"date":"2026-01-28","open":17800,"high":17880,"low":17760,"close":17840,"volume":1147,"rsi_14":51.14,"sma_20":17812.0,"sma_60":17579.0,"sma_120":17553.33},{"date":"2026-01-29","open":17700,"high":17860,"low":17700,"close":17780,"volume":844,"rsi_14":48.89,"sma_20":17825.0,"sma_60":17589.33,"sma_120":17560.67},{"date":"2026-01-30","open":17800,"high":18000,"low":17780,"close":17780,"volume":748,"rsi_14":48.89,"sma_20":17832.0,"sma_60":17599.33,"sma_120":17564.67},{"date":"2026-02-02","open":17800,"high":18240,"low":17800,"close":18000,"volume":401,"rsi_14":54.46,"sma_20":17848.0,"sma_60":17612.33,"sma_120":17574.17},{"date":"2026-02-03","open":18200,"high":18980,"low":18160,"close":18540,"volume":4971,"rsi_14":63.78,"sma_20":17895.0,"sma_60":17637.0,"sma_120":17589.83},{"date":"2026-02-04","open":18840,"high":18840,"low":18260,"close":18300,"volume":565,"rsi_14":59.56,"sma_20":17895.0,"sma_60":17653.0,"sma_120":17603.17},{"date":"2026-02-05","open":18480,"high":18480,"low":17860,"close":18300,"volume":357,"rsi_14":62.31,"sma_20":17920.0,"sma_60":17669.67,"sma_120":17615.5},{"date":"2026-02-06","open":18280,"high":18280,"low":17800,"close":17840,"volume":516,"rsi_14":49.3,"sma_20":17921.0,"sma_60":17680.33,"sma_120":17625.33},{"date":"2026-02-09","open":17900,"high":18460,"low":17900,"close":18200,"volume":808,"rsi_14":51.68,"sma_20":17940.0,"sma_60":17697.0,"sma_120":17637.5},{"date":"2026-02-10","open":18200,"high":18200,"low":17920,"close":18160,"volume":1752,"rsi_14":57.46,"sma_20":17957.0,"sma_60":17716.33,"sma_120":17648.83},{"date":"2026-02-11","open":18160,"high":18160,"low":17820,"close":17820,"volume":252,"rsi_14":52.03,"sma_20":17956.0,"sma_60":17729.33,"sma_120":17657.83},{"date":"2026-02-12","open":17840,"high":18000,"low":17840,"close":18000,"volume":169,"rsi_14":50.0,"sma_20":17967.0,"sma_60":17745.33,"sma_120":17662.5},{"date":"2026-02-13","open":17840,"high":17940,"low":17840,"close":17940,"volume":307,"rsi_14":52.99,"sma_20":17981.0,"sma_60":17762.67,"sma_120":17676.0},{"date":"2026-02-19","open":17900,"high":18160,"low":17900,"close":18160,"volume":427,"rsi_14":54.68,"sma_20":17995.0,"sma_60":17782.0,"sma_120":17688.67},{"date":"2026-02-20","open":17820,"high":18140,"low":17820,"close":18120,"volume":641,"rsi_14":55.07,"sma_20":17996.0,"sma_60":17794.33,"sma_120":17702.17},{"date":"2026-02-23","open":18120,"high":18120,"low":17900,"close":17900,"volume":308,"rsi_14":52.05,"sma_20":18003.0,"sma_60":17807.67,"sma_120":17711.17},{"date":"2026-02-24","open":18100,"high":18180,"low":17660,"close":17700,"volume":494,"rsi_14":48.72,"sma_20":18003.0,"sma_60":17818.67,"sma_120":17718.33},{"date":"2026-02-25","open":17800,"high":17980,"low":17700,"close":17700,"volume":112,"rsi_14":44.83,"sma_20":17988.0,"sma_60":17831.33,"sma_120":17728.0},{"date":"2026-02-26","open":17920,"high":17940,"low":17700,"close":17700,"volume":118,"rsi_14":32.2,"sma_20":17984.0,"sma_60":17842.33,"sma_120":17736.17},{"date":"2026-02-27","open":17800,"high":18120,"low":17600,"close":17600,"volume":696,"rsi_14":34.23,"sma_20":17969.0,"sma_60":17843.67,"sma_120":17743.0},{"date":"2026-03-03","open":17800,"high":17920,"low":16160,"close":16360,"volume":1517,"rsi_14":21.97,"sma_20":17895.0,"sma_60":17832.0,"sma_120":17738.17},{"date":"2026-03-04","open":16800,"high":16880,"low":16600,"close":16840,"volume":965,"rsi_14":35.63,"sma_20":17848.0,"sma_60":17827.67,"sma_120":17735.5},{"date":"2026-03-05","open":17020,"high":17080,"low":16320,"close":16320,"volume":1119,"rsi_14":24.18,"sma_20":17775.0,"sma_60":17816.0,"sma_120":17728.5},{"date":"2026-03-06","open":16440,"high":17980,"low":16440,"close":17980,"volume":357,"rsi_14":48.29,"sma_20":17774.0,"sma_60":17837.33,"sma_120":17735.33},{"date":"2026-03-09","open":17900,"high":17900,"low":16720,"close":17700,"volume":215,"rsi_14":48.85,"sma_20":17732.0,"sma_60":17850.33,"sma_120":17741.5},{"date":"2026-03-10","open":17680,"high":17680,"low":17340,"close":17680,"volume":88,"rsi_14":46.83,"sma_20":17701.0,"sma_60":17846.0,"sma_120":17749.5},{"date":"2026-03-11","open":17680,"high":17680,"low":17420,"close":17420,"volume":753,"rsi_14":45.04,"sma_20":17657.0,"sma_60":17849.67,"sma_120":17756.67},{"date":"2026-03-12","open":17420,"high":17600,"low":17320,"close":17320,"volume":133,"rsi_14":41.8,"sma_20":17631.0,"sma_60":17851.67,"sma_120":17761.83},{"date":"2026-03-13","open":17560,"high":17560,"low":16500,"close":16500,"volume":1142,"rsi_14":36.27,"sma_20":17546.0,"sma_60":17839.33,"sma_120":17751.17},{"date":"2026-03-16","open":16880,"high":17960,"low":16880,"close":17960,"volume":141,"rsi_14":50.42,"sma_20":17536.0,"sma_60":17849.33,"sma_120":17756.33},{"date":"2026-03-17","open":17180,"high":17440,"low":17180,"close":17200,"volume":282,"rsi_14":46.75,"sma_20":17505.0,"sma_60":17845.0,"sma_120":17753.33},{"date":"2026-03-18","open":17200,"high":17200,"low":16520,"close":16520,"volume":11991,"rsi_14":42.96,"sma_20":17431.0,"sma_60":17831.33,"sma_120":17739.67},{"date":"2026-03-19","open":16620,"high":16800,"low":16620,"close":16800,"volume":4466,"rsi_14":44.8,"sma_20":17374.0,"sma_60":17819.67,"sma_120":17742.0},{"date":"2026-03-20","open":16800,"high":18560,"low":16600,"close":17820,"volume":2066,"rsi_14":51.15,"sma_20":17357.0,"sma_60":17825.33,"sma_120":17755.33},{"date":"2026-03-23","open":17200,"high":17200,"low":17080,"close":17080,"volume":131,"rsi_14":53.96,"sma_20":17305.0,"sma_60":17731.33,"sma_120":17763.33},{"date":"2026-03-24","open":17360,"high":18640,"low":17020,"close":18520,"volume":3149,"rsi_14":58.37,"sma_20":17336.0,"sma_60":17706.67,"sma_120":17783.33},{"date":"2026-03-25","open":16760,"high":16980,"low":16460,"close":16460,"volume":15805,"rsi_14":50.6,"sma_20":17274.0,"sma_60":17679.33,"sma_120":17786.0},{"date":"2026-03-26","open":16200,"high":16260,"low":15760,"close":16080,"volume":5240,"rsi_14":40.78,"sma_20":17193.0,"sma_60":17656.0,"sma_120":17784.5},{"date":"2026-03-27","open":15680,"high":15680,"low":15460,"close":15560,"volume":5284,"rsi_14":39.85,"sma_20":17086.0,"sma_60":17622.0,"sma_120":17780.5},{"date":"2026-03-30","open":15280,"high":15780,"low":15140,"close":15700,"volume":888,"rsi_14":40.71,"sma_20":16991.0,"sma_60":17590.67,"sma_120":17785.83},{"date":"2026-03-31","open":15540,"high":16000,"low":15340,"close":16000,"volume":3436,"rsi_14":43.36,"sma_20":16973.0,"sma_60":17560.0,"sma_120":17756.17},{"date":"2026-04-01","open":15840,"high":15840,"low":14620,"close":14620,"volume":7734,"rsi_14":38.73,"sma_20":16862.0,"sma_60":17511.67,"sma_120":17666.17},{"date":"2026-04-02","open":14280,"high":14420,"low":13320,"close":13320,"volume":4328,"rsi_14":37.24,"sma_20":16712.0,"sma_60":17439.67,"sma_120":17555.83},{"date":"2026-04-03","open":13320,"high":13540,"low":13320,"close":13500,"volume":2459,"rsi_14":30.05,"sma_20":16488.0,"sma_60":17370.0,"sma_120":17496.83},{"date":"2026-04-06","open":13500,"high":13500,"low":13200,"close":13480,"volume":1156,"rsi_14":32.18,"sma_20":16277.0,"sma_60":17301.33,"sma_120":17461.17},{"date":"2026-04-07","open":13320,"high":13860,"low":13320,"close":13740,"volume":2406,"rsi_14":36.13,"sma_20":16080.0,"sma_60":17225.33,"sma_120":17431.0},{"date":"2026-04-08","open":13400,"high":14180,"low":13400,"close":13940,"volume":4108,"rsi_14":35.61,"sma_20":15906.0,"sma_60":17161.0,"sma_120":17407.17},{"date":"2026-04-09","open":13640,"high":13880,"low":13640,"close":13660,"volume":786,"rsi_14":27.39,"sma_20":15723.0,"sma_60":17091.67,"sma_120":17339.0},{"date":"2026-04-10","open":13920,"high":13920,"low":13660,"close":13660,"volume":385,"rsi_14":29.79,"sma_20":15581.0,"sma_60":17022.33,"sma_120":17291.83},{"date":"2026-04-13","open":13660,"high":13660,"low":13600,"close":13660,"volume":183,"rsi_14":15.38,"sma_20":15366.0,"sma_60":16953.0,"sma_120":17256.83},{"date":"2026-04-14","open":13580,"high":13940,"low":13520,"close":13880,"volume":5413,"rsi_14":25.1,"sma_20":15200.0,"sma_60":16887.0,"sma_120":17224.0},{"date":"2026-04-15","open":13880,"high":13880,"low":13440,"close":13600,"volume":2971,"rsi_14":25.59,"sma_20":15054.0,"sma_60":16817.33,"sma_120":17188.33},{"date":"2026-04-16","open":13860,"high":13980,"low":13660,"close":13920,"volume":1638,"rsi_14":33.2,"sma_20":14910.0,"sma_60":16755.0,"sma_120":17156.0},{"date":"2026-04-17","open":13920,"high":14120,"low":13760,"close":14120,"volume":455,"rsi_14":34.01,"sma_20":14725.0,"sma_60":16692.33,"sma_120":17119.5},{"date":"2026-04-20","open":14180,"high":14560,"low":14180,"close":14560,"volume":804,"rsi_14":35.83,"sma_20":14599.0,"sma_60":16633.33,"sma_120":17089.5},{"date":"2026-04-21","open":14620,"high":14780,"low":14620,"close":14720,"volume":420,"rsi_14":51.3,"sma_20":14409.0,"sma_60":16582.67,"sma_120":17064.17},{"date":"2026-04-22","open":14740,"high":14740,"low":14240,"close":14600,"volume":682,"rsi_14":73.88,"sma_20":14316.0,"sma_60":16531.0,"sma_120":17040.17},{"date":"2026-04-23","open":14760,"high":14800,"low":14240,"close":14320,"volume":1249,"rsi_14":64.75,"sma_20":14228.0,"sma_60":16469.67,"sma_120":17012.83},{"date":"2026-04-24","open":14400,"high":14780,"low":14200,"close":14660,"volume":591,"rsi_14":69.03,"sma_20":14183.0,"sma_60":16417.67,"sma_120":16991.0},{"date":"2026-04-27","open":14440,"high":14640,"low":14400,"close":14640,"volume":1236,"rsi_14":65.73,"sma_20":14130.0,"sma_60":16363.33,"sma_120":16967.17},{"date":"2026-04-28","open":14660,"high":14920,"low":14500,"close":14920,"volume":1267,"rsi_14":66.67,"sma_20":14076.0,"sma_60":16314.67,"sma_120":16946.83},{"date":"2026-04-29","open":15160,"high":15160,"low":14500,"close":14980,"volume":852,"rsi_14":74.26,"sma_20":14094.0,"sma_60":16268.0,"sma_120":16928.67},{"date":"2026-04-30","open":15080,"high":15080,"low":14980,"close":14980,"volume":89,"rsi_14":74.26,"sma_20":14177.0,"sma_60":16221.33,"sma_120":16910.33},{"date":"2026-05-04","open":14700,"high":15000,"low":14660,"close":14980,"volume":811,"rsi_14":74.26,"sma_20":14251.0,"sma_60":16171.0,"sma_120":16891.67},{"date":"2026-05-06","open":14800,"high":14940,"low":14560,"close":14700,"volume":665,"rsi_14":64.75,"sma_20":14312.0,"sma_60":16107.0,"sma_120":16872.0},{"date":"2026-05-07","open":14600,"high":14760,"low":14500,"close":14720,"volume":1396,"rsi_14":72.22,"sma_20":14361.0,"sma_60":16047.33,"sma_120":16850.17},{"date":"2026-05-08","open":14860,"high":14920,"low":14840,"close":14840,"volume":185,"rsi_14":69.83,"sma_20":14406.0,"sma_60":15989.67,"sma_120":16829.67},{"date":"2026-05-11","open":15000,"high":15000,"low":14600,"close":14660,"volume":354,"rsi_14":61.74,"sma_20":14456.0,"sma_60":15936.67,"sma_120":16808.5},{"date":"2026-05-12","open":14660,"high":14660,"low":14400,"close":14600,"volume":1884,"rsi_14":51.04,"sma_20":14503.0,"sma_60":15876.67,"sma_120":16786.83},{"date":"2026-05-13","open":14580,"high":15560,"low":14580,"close":15540,"volume":2710,"rsi_14":65.19,"sma_20":14597.0,"sma_60":15833.0,"sma_120":16774.67},{"date":"2026-05-14","open":16100,"high":16120,"low":15700,"close":15700,"volume":880,"rsi_14":70.07,"sma_20":14688.0,"sma_60":15797.67,"sma_120":16763.5},{"date":"2026-05-15","open":16020,"high":16020,"low":15320,"close":15600,"volume":540,"rsi_14":75.0,"sma_20":14788.0,"sma_60":15757.67,"sma_120":16751.5},{"date":"2026-05-18","open":15920,"high":15920,"low":15020,"close":15200,"volume":621,"rsi_14":60.31,"sma_20":14852.0,"sma_60":15712.0,"sma_120":16737.33},{"date":"2026-05-19","open":15180,"high":15260,"low":14920,"close":15260,"volume":459,"rsi_14":61.65,"sma_20":14909.0,"sma_60":15663.67,"sma_120":16722.83},{"date":"2026-05-20","open":15000,"high":15260,"low":15000,"close":15240,"volume":500,"rsi_14":56.67,"sma_20":14943.0,"sma_60":15615.67,"sma_120":16705.0},{"date":"2026-05-21","open":15240,"high":15540,"low":15200,"close":15420,"volume":458,"rsi_14":58.73,"sma_20":14978.0,"sma_60":15574.33,"sma_120":16691.0},{"date":"2026-05-22","open":15540,"high":15540,"low":15520,"close":15520,"volume":3,"rsi_14":60.31,"sma_20":15024.0,"sma_60":15538.0,"sma_120":16678.33},{"date":"2026-05-26","open":15520,"high":16000,"low":15360,"close":15520,"volume":190,"rsi_14":60.31,"sma_20":15084.0,"sma_60":15501.67,"sma_120":16666.5},{"date":"2026-05-27","open":15300,"high":15480,"low":15160,"close":15240,"volume":332,"rsi_14":60.31,"sma_20":15113.0,"sma_60":15460.67,"sma_120":16651.5},{"date":"2026-05-28","open":15500,"high":15500,"low":15060,"close":15380,"volume":211,"rsi_14":62.04,"sma_20":15150.0,"sma_60":15423.67,"sma_120":16633.67},{"date":"2026-05-29","open":14960,"high":14960,"low":14120,"close":14800,"volume":858,"rsi_14":49.38,"sma_20":15144.0,"sma_60":15397.67,"sma_120":16614.83},{"date":"2026-06-01","open":15000,"high":15000,"low":14360,"close":14780,"volume":190,"rsi_14":51.97,"sma_20":15134.0,"sma_60":15363.33,"sma_120":16595.5},{"date":"2026-06-02","open":15000,"high":15000,"low":13800,"close":14560,"volume":1900,"rsi_14":49.38,"sma_20":15113.0,"sma_60":15334.0,"sma_120":16575.0},{"date":"2026-06-04","open":14980,"high":14980,"low":14400,"close":14960,"volume":148,"rsi_14":39.1,"sma_20":15112.0,"sma_60":15283.67,"sma_120":16560.5},{"date":"2026-06-05","open":15100,"high":15100,"low":14220,"close":14360,"volume":1190,"rsi_14":28.39,"sma_20":15095.0,"sma_60":15228.0,"sma_120":16539.17},{"date":"2026-06-08","open":14520,"high":14520,"low":14360,"close":14360,"volume":77,"rsi_14":29.33,"sma_20":15077.0,"sma_60":15172.67,"sma_120":16509.33},{"date":"2026-06-09","open":14640,"high":14640,"low":14360,"close":14360,"volume":104,"rsi_14":33.85,"sma_20":15053.0,"sma_60":15121.67,"sma_120":16485.67},{"date":"2026-06-10","open":14600,"high":14600,"low":14020,"close":14020,"volume":1180,"rsi_14":28.47,"sma_20":15021.0,"sma_60":15066.67,"sma_120":16459.17},{"date":"2026-06-11","open":14020,"high":14200,"low":14020,"close":14200,"volume":366,"rsi_14":32.89,"sma_20":15001.0,"sma_60":15028.33,"sma_120":16433.83},{"date":"2026-06-12","open":14200,"high":14780,"low":14200,"close":14500,"volume":263,"rsi_14":35.44,"sma_20":14949.0,"sma_60":14970.67,"sma_120":16410.0},{"date":"2026-06-15","open":14680,"high":14960,"low":13960,"close":14000,"volume":822,"rsi_14":28.65,"sma_20":14864.0,"sma_60":14917.33,"sma_120":16381.17},{"date":"2026-06-16","open":14180,"high":14720,"low":13900,"close":14720,"volume":649,"rsi_14":40.65,"sma_20":14820.0,"sma_60":14887.33,"sma_120":16359.33},{"date":"2026-06-17","open":14300,"high":14400,"low":13800,"close":14400,"volume":1790,"rsi_14":40.28,"sma_20":14780.0,"sma_60":14847.33,"sma_120":16333.5},{"date":"2026-06-18","open":14400,"high":14400,"low":13800,"close":13820,"volume":834,"rsi_14":33.61,"sma_20":14708.0,"sma_60":14780.67,"sma_120":16303.0},{"date":"2026-06-19","open":13820,"high":14180,"low":13500,"close":14180,"volume":241,"rsi_14":43.17,"sma_20":14655.0,"sma_60":14732.33,"sma_120":16231.83},{"date":"2026-06-22","open":14180,"high":14180,"low":13720,"close":14000,"volume":145,"rsi_14":41.7,"sma_20":14584.0,"sma_60":14657.0,"sma_120":16181.83},{"date":"2026-06-23","open":14120,"high":14120,"low":13600,"close":13720,"volume":118,"rsi_14":41.18,"sma_20":14494.0,"sma_60":14611.33,"sma_120":16145.33},{"date":"2026-06-24","open":13600,"high":13720,"low":12940,"close":12940,"volume":1925,"rsi_14":30.35,"sma_20":14365.0,"sma_60":14559.0,"sma_120":16107.5},{"date":"2026-06-25","open":13200,"high":13200,"low":12440,"close":12980,"volume":1496,"rsi_14":34.93,"sma_20":14252.0,"sma_60":14516.0,"sma_120":16069.0},{"date":"2026-06-26","open":12960,"high":12960,"low":10400,"close":10700,"volume":3643,"rsi_14":23.32,"sma_20":14018.0,"sma_60":14432.67,"sma_120":16011.67},{"date":"2026-06-29","open":10700,"high":10700,"low":9970,"close":9970,"volume":3572,"rsi_14":21.08,"sma_20":13776.5,"sma_60":14332.17,"sma_120":15946.08},{"date":"2026-06-30","open":9900,"high":9950,"low":9140,"close":9140,"volume":1978,"rsi_14":19.8,"sma_20":13494.5,"sma_60":14240.83,"sma_120":15876.25},{"date":"2026-07-01","open":9040,"high":9710,"low":9040,"close":9240,"volume":1351,"rsi_14":19.0,"sma_20":13228.5,"sma_60":14172.83,"sma_120":15806.25},{"date":"2026-07-02","open":9240,"high":9600,"low":9180,"close":9590,"volume":1082,"rsi_14":19.5,"sma_20":12960.0,"sma_60":14107.67,"sma_120":15738.83},{"date":"2026-07-03","open":9590,"high":9590,"low":9590,"close":9590,"volume":0,"rsi_14":20.79,"sma_20":12721.5,"sma_60":14042.83,"sma_120":15672.08},{"date":"2026-07-06","open":9590,"high":9590,"low":9590,"close":9590,"volume":0,"rsi_14":12.45,"sma_20":12483.0,"sma_60":13973.67,"sma_120":15599.5},{"date":"2026-07-07","open":9590,"high":9590,"low":9590,"close":9590,"volume":0,"rsi_14":13.06,"sma_20":12244.5,"sma_60":13901.17,"sma_120":15531.08},{"date":"2026-07-08","open":9590,"high":9590,"low":9590,"close":9590,"volume":0,"rsi_14":14.33,"sma_20":12023.0,"sma_60":13833.33,"sma_120":15462.5},{"date":"2026-07-09","open":9590,"high":9590,"low":9590,"close":9590,"volume":0,"rsi_14":8.8,"sma_20":11792.5,"sma_60":13765.5,"sma_120":15393.92},{"date":"2026-07-10","open":9590,"high":9590,"low":9590,"close":9590,"volume":0,"rsi_14":9.09,"sma_20":11547.0,"sma_60":13697.67,"sma_120":15325.33},{"date":"2026-07-13","open":9590,"high":9590,"low":9590,"close":9590,"volume":0,"rsi_14":9.59,"sma_20":11326.5,"sma_60":13626.17,"sma_120":15256.58},{"date":"2026-07-14","open":9590,"high":9590,"low":9590,"close":9590,"volume":0,"rsi_14":11.32,"sma_20":11070.0,"sma_60":13559.33,"sma_120":15188.33},{"date":"2026-07-15","open":9590,"high":9590,"low":9590,"close":9590,"volume":0,"rsi_14":10.49,"sma_20":10829.5,"sma_60":13487.17,"sma_120":15121.08},{"date":"2026-07-16","open":9590,"high":9590,"low":9590,"close":9590,"volume":0,"rsi_14":22.39,"sma_20":10618.0,"sma_60":13411.67,"sma_120":15052.0},{"date":"2026-07-20","open":9600,"high":9600,"low":8060,"close":8060,"volume":6346,"rsi_14":16.01,"sma_20":10312.0,"sma_60":13303.33,"sma_120":14968.33},{"date":"2026-07-21","open":7800,"high":8170,"low":7150,"close":7800,"volume":1173,"rsi_14":20.09,"sma_20":10002.0,"sma_60":13188.0,"sma_120":14885.33},{"date":"2026-07-22","open":7840,"high":7840,"low":7230,"close":7770,"volume":968,"rsi_14":16.13,"sma_20":9704.5,"sma_60":13074.17,"sma_120":14802.58},{"date":"2026-07-23","open":7400,"high":8900,"low":7400,"close":8150,"volume":1972,"rsi_14":17.27,"sma_20":9465.0,"sma_60":12971.33,"sma_120":14720.5},{"date":"2026-07-24","open":7910,"high":8220,"low":7310,"close":7600,"volume":2019,"rsi_14":13.82,"sma_20":9196.0,"sma_60":12853.67,"sma_120":14635.67},{"date":"2026-07-27","open":7700,"high":7800,"low":7350,"close":7350,"volume":1131,"rsi_14":12.67,"sma_20":9028.5,"sma_60":12732.17,"sma_120":14547.75},{"date":"2026-07-28","open":8000,"high":9250,"low":7650,"close":7680,"volume":23106,"rsi_14":21.32,"sma_20":8914.0,"sma_60":12611.5,"sma_120":14463.08},{"date":"2026-07-29","open":7460,"high":7460,"low":6830,"close":6990,"volume":12757,"rsi_14":17.66,"sma_20":8806.5,"sma_60":12478.33,"sma_120":14373.17},{"date":"2026-07-30","open":6820,"high":7170,"low":6820,"close":7170,"volume":3154,"rsi_14":21.19,"sma_20":8703.0,"sma_60":12348.17,"sma_120":14284.75},{"date":"2026-07-31","open":6910,"high":7160,"low":6910,"close":7090,"volume":1333,"rsi_14":20.79,"sma_20":8578.0,"sma_60":12216.67,"sma_120":14193.83},{"date":"2026-08-03","open":7020,"high":7080,"low":7000,"close":7000,"volume":606,"rsi_14":20.37,"sma_20":8448.5,"sma_60":12088.33,"sma_120":14097.67},{"date":"2026-08-04","open":7050,"high":7050,"low":7000,"close":7000,"volume":1983,"rsi_14":20.37,"sma_20":8319.0,"sma_60":11959.67,"sma_120":14003.5},{"date":"2026-08-05","open":6800,"high":7000,"low":6790,"close":6840,"volume":5454,"rsi_14":19.65,"sma_20":8181.5,"sma_60":11826.33,"sma_120":13908.0},{"date":"2026-08-06","open":6770,"high":6880,"low":6620,"close":6880,"volume":3339,"rsi_14":20.35,"sma_20":8046.0,"sma_60":11696.67,"sma_120":13816.67},{"date":"2026-08-07","open":7000,"high":7000,"low":6530,"close":6700,"volume":3397,"rsi_14":28.88,"sma_20":7901.5,"sma_60":11565.0,"sma_120":13720.83},{"date":"2026-08-10","open":6700,"high":6780,"low":6520,"close":6780,"volume":2584,"rsi_14":33.22,"sma_20":7761.0,"sma_60":11419.0,"sma_120":13626.0},{"date":"2026-08-11","open":6770,"high":6830,"low":6600,"close":6620,"volume":1981,"rsi_14":31.86,"sma_20":7612.5,"sma_60":11267.67,"sma_120":13532.67},{"date":"2026-08-12","open":6660,"high":6700,"low":6560,"close":6690,"volume":382,"rsi_14":24.48,"sma_20":7467.5,"sma_60":11119.17,"sma_120":13438.42},{"date":"2026-08-13","open":6710,"high":6710,"low":6580,"close":6650,"volume":716,"rsi_14":29.79,"sma_20":7320.5,"sma_60":10976.67,"sma_120":13344.33},{"date":"2026-08-14","open":6600,"high":6670,"low":6550,"close":6640,"volume":524,"rsi_14":33.18,"sma_20":7173.0,"sma_60":10833.0,"sma_120":13248.33},{"date":"2026-08-18","open":6640,"high":6640,"low":6560,"close":6640,"volume":575,"rsi_14":20.79,"sma_20":7102.0,"sma_60":10689.67,"sma_120":13152.67},{"date":"2026-08-19","open":6490,"high":6800,"low":6490,"close":6500,"volume":544,"rsi_14":30.08,"sma_20":7037.0,"sma_60":10541.0,"sma_120":13057.67},{"date":"2026-08-20","open":6510,"high":6800,"low":6500,"close":6500,"volume":1025,"rsi_14":18.1,"sma_20":6973.5,"sma_60":10390.67,"sma_120":12964.33},{"date":"2026-08-21","open":6430,"high":6570,"low":6430,"close":6540,"volume":78,"rsi_14":22.77,"sma_20":6893.0,"sma_60":10241.0,"sma_120":12871.33},{"date":"2026-08-24","open":6550,"high":6610,"low":6450,"close":6480,"volume":205,"rsi_14":23.47,"sma_20":6837.0,"sma_60":10095.0,"sma_120":12777.83},{"date":"2026-08-25","open":6480,"high":6590,"low":6430,"close":6590,"volume":89,"rsi_14":31.19,"sma_20":6799.0,"sma_60":9948.5,"sma_120":12686.08},{"date":"2026-08-26","open":6650,"high":6790,"low":6650,"close":6760,"volume":55,"rsi_14":46.36,"sma_20":6753.0,"sma_60":9814.5,"sma_120":12606.08},{"date":"2026-08-27","open":6760,"high":6760,"low":6760,"close":6760,"volume":0,"rsi_14":44.34,"sma_20":6741.5,"sma_60":9680.83,"sma_120":12522.08},{"date":"2026-08-28","open":6520,"high":6890,"low":6470,"close":6570,"volume":1344,"rsi_14":43.93,"sma_20":6711.5,"sma_60":9547.67,"sma_120":12440.83},{"date":"2026-08-31","open":6500,"high":6650,"low":6500,"close":6650,"volume":463,"rsi_14":43.93,"sma_20":6689.5,"sma_60":9409.17,"sma_120":12346.42},{"date":"2026-09-01","open":6500,"high":6510,"low":6400,"close":6490,"volume":2574,"rsi_14":43.93,"sma_20":6664.0,"sma_60":9278.0,"sma_120":12253.0},{"date":"2026-09-02","open":6480,"high":6480,"low":6160,"close":6160,"volume":511,"rsi_14":30.08,"sma_20":6622.0,"sma_60":9141.33,"sma_120":12157.0},{"date":"2026-09-03","open":6180,"high":6320,"low":5920,"close":5920,"volume":442,"rsi_14":26.14,"sma_20":6576.0,"sma_60":9000.67,"sma_120":12061.17},{"date":"2026-09-04","open":6000,"high":6070,"low":6000,"close":6030,"volume":205,"rsi_14":31.29,"sma_20":6533.5,"sma_60":8867.5,"sma_120":11967.08},{"date":"2026-09-07","open":6090,"high":6260,"low":5890,"close":5890,"volume":601,"rsi_14":28.81,"sma_20":6493.0,"sma_60":8729.0,"sma_120":11878.67},{"date":"2026-09-08","open":6100,"high":6100,"low":5900,"close":5910,"volume":327,"rsi_14":32.12,"sma_20":6449.5,"sma_60":8585.83,"sma_120":11778.25},{"date":"2026-09-09","open":6100,"high":6100,"low":5890,"close":5890,"volume":170,"rsi_14":31.74,"sma_20":6413.0,"sma_60":8450.67,"sma_120":11684.0},{"date":"2026-09-10","open":5910,"high":5960,"low":5600,"close":5880,"volume":872,"rsi_14":29.88,"sma_20":6372.5,"sma_60":8303.33,"sma_120":11595.33},{"date":"2026-09-11","open":5570,"high":5860,"low":5570,"close":5750,"volume":105,"rsi_14":28.65,"sma_20":6327.5,"sma_60":8159.17,"sma_120":11503.25},{"date":"2026-09-14","open":5650,"high":5650,"low":5620,"close":5640,"volume":134,"rsi_14":22.22,"sma_20":6277.5,"sma_60":8022.83,"sma_120":11401.75},{"date":"2026-09-15","open":5740,"high":6420,"low":5610,"close":6420,"volume":50,"rsi_14":42.67,"sma_20":6266.5,"sma_60":7893.5,"sma_120":11312.92},{"date":"2026-09-16","open":6310,"high":6310,"low":5580,"close":5580,"volume":1088,"rsi_14":31.33,"sma_20":6220.5,"sma_60":7753.17,"sma_120":11205.08},{"date":"2026-09-17","open":5560,"high":5560,"low":5010,"close":5060,"volume":2036,"rsi_14":28.37,"sma_20":6148.5,"sma_60":7608.83,"sma_120":11110.08},{"date":"2026-09-18","open":5060,"high":6570,"low":5060,"close":6570,"volume":23438,"rsi_14":49.19,"sma_20":6150.0,"sma_60":7502.67,"sma_120":11030.83},{"date":"2026-09-21","open":5800,"high":5800,"low":5240,"close":5240,"volume":12132,"rsi_14":39.74,"sma_20":6088.0,"sma_60":7373.67,"sma_120":10944.83},{"date":"2026-09-22","open":5500,"high":5500,"low":5090,"close":5180,"volume":3543,"rsi_14":41.58,"sma_20":6017.5,"sma_60":7281.67,"sma_120":10857.17},{"date":"2026-09-23","open":5110,"high":5140,"low":5010,"close":5030,"volume":2343,"rsi_14":42.23,"sma_20":5931.0,"sma_60":7199.33,"sma_120":10765.75},{"date":"2026-09-28","open":5070,"high":5680,"low":5000,"close":5390,"volume":2730,"rsi_14":44.65,"sma_20":5862.5,"sma_60":7136.83,"sma_120":10688.83},{"date":"2026-09-29","open":5110,"high":5360,"low":5080,"close":5080,"volume":1233,"rsi_14":43.41,"sma_20":5788.0,"sma_60":7067.5,"sma_120":10620.17},{"date":"2026-09-30","open":5080,"high":5080,"low":5000,"close":5010,"volume":465,"rsi_14":42.74,"sma_20":5706.0,"sma_60":6991.17,"sma_120":10549.42},{"date":"2026-10-01","open":5100,"high":5100,"low":4995,"close":5050,"volume":632,"rsi_14":43.25,"sma_20":5634.0,"sma_60":6915.5,"sma_120":10479.17},{"date":"2026-10-02","open":5000,"high":5100,"low":4950,"close":5100,"volume":1065,"rsi_14":43.77,"sma_20":5581.0,"sma_60":6840.67,"sma_120":10407.17},{"date":"2026-10-06","open":5150,"high":5150,"low":4760,"close":4760,"volume":1601,"rsi_14":42.35,"sma_20":5523.0,"sma_60":6760.17,"sma_120":10330.67},{"date":"2026-10-07","open":4750,"high":4900,"low":4650,"close":4900,"volume":619,"rsi_14":44.31,"sma_20":5466.5,"sma_60":6682.0,"sma_120":10257.67},{"date":"2026-10-08","open":4910,"high":5100,"low":4900,"close":4995,"volume":395,"rsi_14":37.75,"sma_20":5421.75,"sma_60":6605.42,"sma_120":10185.46},{"date":"2026-10-12","open":4750,"high":4995,"low":4750,"close":4995,"volume":541,"rsi_14":44.12,"sma_20":5376.0,"sma_60":6528.83,"sma_120":10113.25},{"date":"2026-10-13","open":4995,"high":4995,"low":4650,"close":4955,"volume":402,"rsi_14":48.83,"sma_20":5329.25,"sma_60":6451.58,"sma_120":10038.88},{"date":"2026-10-14","open":5390,"high":5390,"low":4870,"close":4870,"volume":848,"rsi_14":22.31,"sma_20":5278.75,"sma_60":6372.92,"sma_120":9966.12},{"date":"2026-10-15","open":4840,"high":5100,"low":4840,"close":4985,"volume":466,"rsi_14":43.13,"sma_20":5240.5,"sma_60":6296.17,"sma_120":9891.67},{"date":"2026-10-16","open":4985,"high":5100,"low":4845,"close":5080,"volume":212,"rsi_14":47.35,"sma_20":5212.5,"sma_60":6221.0,"sma_120":9816.33},{"date":"2026-10-19","open":5100,"high":5100,"low":4930,"close":5050,"volume":62,"rsi_14":50.56,"sma_20":5144.0,"sma_60":6170.83,"sma_120":9737.08},{"date":"2026-10-20","open":4990,"high":5140,"low":4605,"close":4685,"volume":1421,"rsi_14":30.14,"sma_20":5099.25,"sma_60":6118.92,"sma_120":9653.46},{"date":"2026-10-21","open":4625,"high":4630,"low":4250,"close":4340,"volume":1312,"rsi_14":29.56,"sma_20":5063.25,"sma_60":6061.75,"sma_120":9567.96},{"date":"2026-10-22","open":4400,"high":4400,"low":3565,"close":3565,"volume":4210,"rsi_14":21.27,"sma_20":4913.0,"sma_60":5985.33,"sma_120":9478.33},{"date":"2026-10-23","open":3635,"high":3635,"low":3330,"close":3500,"volume":2736}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":120.45904251224603,"pbr":0.5,"per":29.06,"roa":-1.15,"roe":-2.25,"grade":"D","comment":"펀더멘탈 데이터 부족","revenue":582135161370.0,"analysis":"ROE -2.2%로 적자 상태입니다. 시가총액 7.22억. 매출 5821.35억, 영업이익 -235.14억.","eps_basis":"PG_TTM","debt_ratio":0.9533175185241942,"market_cap":721721000,"net_income":12925753962.0,"total_debt":712720450692.0,"ttm_window":"2025Q3~2026Q2","gross_margin":12.01,"total_assets":1460341717314.0,"total_equity":747621266622.0,"profit_margin":2.22,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":-23514297204.0,"operating_margin":-4.04,"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)","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":3500.0,"eps_revisions":{"grade":null,"score":null,"reason":"no_snapshots","history":[],"up_count":0,"available":false,"direction":null,"down_count":0,"latest_eps":null,"latest_date":null,"rev_30d_pct":null,"rev_90d_pct":null,"analyst_count":null},"price_history":[{"date":"2016-10-24","close":27400.0},{"date":"2016-10-25","close":27000.0},{"date":"2016-10-26","close":27500.0},{"date":"2016-10-27","close":27800.0},{"date":"2016-10-28","close":27500.0},{"date":"2016-10-31","close":27400.0},{"date":"2016-11-01","close":27000.0},{"date":"2016-11-02","close":27000.0},{"date":"2016-11-03","close":26500.0},{"date":"2016-11-04","close":26900.0},{"date":"2016-11-07","close":27800.0},{"date":"2016-11-08","close":27700.0},{"date":"2016-11-09","close":26700.0},{"date":"2016-11-10","close":27300.0},{"date":"2016-11-11","close":27100.0},{"date":"2016-11-14","close":26800.0},{"date":"2016-11-15","close":27100.0},{"date":"2016-11-16","close":27200.0},{"date":"2016-11-17","close":27000.0},{"date":"2016-11-18","close":26600.0},{"date":"2016-11-21","close":27400.0},{"date":"2016-11-22","close":27300.0},{"date":"2016-11-23","close":27000.0},{"date":"2016-11-24","close":26500.0},{"date":"2016-11-25","close":26900.0},{"date":"2016-11-28","close":26800.0},{"date":"2016-11-29","close":26800.0},{"date":"2016-11-30","close":26400.0},{"date":"2016-12-01","close":26000.0},{"date":"2016-12-02","close":26100.0},{"date":"2016-12-05","close":26200.0},{"date":"2016-12-06","close":26400.0},{"date":"2016-12-07","close":26400.0},{"date":"2016-12-08","close":26400.0},{"date":"2016-12-09","close":26700.0},{"date":"2016-12-12","close":26400.0},{"date":"2016-12-13","close":26400.0},{"date":"2016-12-14","close":26700.0},{"date":"2016-12-15","close":26000.0},{"date":"2016-12-16","close":25800.0},{"date":"2016-12-19","close":26300.0},{"date":"2016-12-20","close":26000.0},{"date":"2016-12-21","close":25900.0},{"date":"2016-12-22","close":26300.0},{"date":"2016-12-23","close":26100.0},{"date":"2016-12-26","close":26100.0},{"date":"2016-12-27","close":27000.0},{"date":"2016-12-28","close":26000.0},{"date":"2016-12-29","close":25600.0},{"date":"2017-01-02","close":26500.0},{"date":"2017-01-03","close":26700.0},{"date":"2017-01-04","close":26800.0},{"date":"2017-01-05","close":27400.0},{"date":"2017-01-06","close":27100.0},{"date":"2017-01-09","close":27100.0},{"date":"2017-01-10","close":27100.0},{"date":"2017-01-11","close":26700.0},{"date":"2017-01-12","close":26800.0},{"date":"2017-01-13","close":26800.0},{"date":"2017-01-16","close":26000.0},{"date":"2017-01-17","close":25800.0},{"date":"2017-01-18","close":25400.0},{"date":"2017-01-19","close":26200.0},{"date":"2017-01-20","close":25900.0},{"date":"2017-01-23","close":26300.0},{"date":"2017-01-24","close":26200.0},{"date":"2017-01-25","close":25800.0},{"date":"2017-01-26","close":26000.0},{"date":"2017-01-31","close":25800.0},{"date":"2017-02-01","close":26000.0},{"date":"2017-02-02","close":25500.0},{"date":"2017-02-03","close":25800.0},{"date":"2017-02-06","close":25800.0},{"date":"2017-02-07","close":25800.0},{"date":"2017-02-08","close":25800.0},{"date":"2017-02-09","close":25600.0},{"date":"2017-02-10","close":25400.0},{"date":"2017-02-13","close":24900.0},{"date":"2017-02-14","close":25000.0},{"date":"2017-02-15","close":25000.0},{"date":"2017-02-16","close":24800.0},{"date":"2017-02-17","close":24700.0},{"date":"2017-02-20","close":24900.0},{"date":"2017-02-21","close":25100.0},{"date":"2017-02-22","close":24700.0},{"date":"2017-02-23","close":23800.0},{"date":"2017-02-24","close":24600.0},{"date":"2017-02-27","close":24800.0},{"date":"2017-02-28","close":24800.0},{"date":"2017-03-02","close":24400.0},{"date":"2017-03-03","close":23700.0},{"date":"2017-03-06","close":23700.0},{"date":"2017-03-07","close":25500.0},{"date":"2017-03-08","close":24900.0},{"date":"2017-03-09","close":23300.0},{"date":"2017-03-10","close":23300.0},{"date":"2017-03-13","close":23300.0},{"date":"2017-03-14","close":22600.0},{"date":"2017-03-15","close":22500.0},{"date":"2017-03-16","close":21400.0},{"date":"2017-03-17","close":21700.0},{"date":"2017-03-20","close":21000.0},{"date":"2017-03-21","close":21300.0},{"date":"2017-03-22","close":21400.0},{"date":"2017-03-23","close":21200.0},{"date":"2017-03-24","close":21800.0},{"date":"2017-03-27","close":21900.0},{"date":"2017-03-28","close":22300.0},{"date":"2017-03-29","close":22300.0},{"date":"2017-03-30","close":22000.0},{"date":"2017-03-31","close":22000.0},{"date":"2017-04-03","close":22200.0},{"date":"2017-04-04","close":22300.0},{"date":"2017-04-05","close":22400.0},{"date":"2017-04-06","close":22200.0},{"date":"2017-04-07","close":21800.0},{"date":"2017-04-10","close":21600.0},{"date":"2017-04-11","close":21600.0},{"date":"2017-04-12","close":22000.0},{"date":"2017-04-13","close":22500.0},{"date":"2017-04-14","close":22500.0},{"date":"2017-04-17","close":22900.0},{"date":"2017-04-18","close":22800.0},{"date":"2017-04-19","close":23900.0},{"date":"2017-04-20","close":22900.0},{"date":"2017-04-21","close":22700.0},{"date":"2017-04-24","close":22800.0},{"date":"2017-04-25","close":22900.0},{"date":"2017-04-26","close":22300.0},{"date":"2017-04-27","close":22200.0},{"date":"2017-04-28","close":22200.0},{"date":"2017-05-02","close":22000.0},{"date":"2017-05-04","close":22000.0},{"date":"2017-05-08","close":22200.0},{"date":"2017-05-10","close":21900.0},{"date":"2017-05-11","close":22100.0},{"date":"2017-05-12","close":22600.0},{"date":"2017-05-15","close":22500.0},{"date":"2017-05-16","close":22400.0},{"date":"2017-05-17","close":22200.0},{"date":"2017-05-18","close":23100.0},{"date":"2017-05-19","close":22300.0},{"date":"2017-05-22","close":22700.0},{"date":"2017-05-23","close":22800.0},{"date":"2017-05-24","close":23400.0},{"date":"2017-05-25","close":24100.0},{"date":"2017-05-26","close":26000.0},{"date":"2017-05-29","close":25600.0},{"date":"2017-05-30","close":24700.0},{"date":"2017-05-31","close":24600.0},{"date":"2017-06-01","close":23900.0},{"date":"2017-06-02","close":24900.0},{"date":"2017-06-05","close":25100.0},{"date":"2017-06-07","close":24500.0},{"date":"2017-06-08","close":24000.0},{"date":"2017-06-09","close":24700.0},{"date":"2017-06-12","close":24100.0},{"date":"2017-06-13","close":31300.0},{"date":"2017-06-14","close":29100.0},{"date":"2017-06-15","close":29100.0},{"date":"2017-06-16","close":28500.0},{"date":"2017-06-19","close":28600.0},{"date":"2017-06-20","close":29300.0},{"date":"2017-06-21","close":29300.0},{"date":"2017-06-22","close":28300.0},{"date":"2017-06-23","close":27800.0},{"date":"2017-06-26","close":27600.0},{"date":"2017-06-27","close":28000.0},{"date":"2017-06-28","close":27100.0},{"date":"2017-06-29","close":27000.0},{"date":"2017-06-30","close":27400.0},{"date":"2017-07-03","close":26800.0},{"date":"2017-07-04","close":27100.0},{"date":"2017-07-05","close":26900.0},{"date":"2017-07-06","close":26700.0},{"date":"2017-07-07","close":26800.0},{"date":"2017-07-10","close":27500.0},{"date":"2017-07-11","close":26400.0},{"date":"2017-07-12","close":26600.0},{"date":"2017-07-13","close":25700.0},{"date":"2017-07-14","close":25600.0},{"date":"2017-07-17","close":25600.0},{"date":"2017-07-18","close":26200.0},{"date":"2017-07-19","close":26200.0},{"date":"2017-07-20","close":26400.0},{"date":"2017-07-21","close":25400.0},{"date":"2017-07-24","close":26000.0},{"date":"2017-07-25","close":25600.0},{"date":"2017-07-26","close":25500.0},{"date":"2017-07-27","close":25400.0},{"date":"2017-07-28","close":25100.0},{"date":"2017-07-31","close":25100.0},{"date":"2017-08-01","close":26000.0},{"date":"2017-08-02","close":24800.0},{"date":"2017-08-03","close":25700.0},{"date":"2017-08-04","close":26000.0},{"date":"2017-08-07","close":26700.0},{"date":"2017-08-08","close":26800.0},{"date":"2017-08-09","close":26300.0},{"date":"2017-08-10","close":26700.0},{"date":"2017-08-11","close":28800.0},{"date":"2017-08-14","close":29200.0},{"date":"2017-08-16","close":30300.0},{"date":"2017-08-17","close":28800.0},{"date":"2017-08-18","close":28400.0},{"date":"2017-08-21","close":29000.0},{"date":"2017-08-22","close":27500.0},{"date":"2017-08-23","close":27500.0},{"date":"2017-08-24","close":27500.0},{"date":"2017-08-25","close":27300.0},{"date":"2017-08-28","close":27300.0},{"date":"2017-08-29","close":27700.0},{"date":"2017-08-30","close":28000.0},{"date":"2017-08-31","close":27800.0},{"date":"2017-09-01","close":28200.0},{"date":"2017-09-04","close":29000.0},{"date":"2017-09-05","close":27900.0},{"date":"2017-09-06","close":28400.0},{"date":"2017-09-07","close":28000.0},{"date":"2017-09-08","close":28000.0},{"date":"2017-09-11","close":28000.0},{"date":"2017-09-12","close":28400.0},{"date":"2017-09-13","close":27800.0},{"date":"2017-09-14","close":28000.0},{"date":"2017-09-15","close":27800.0},{"date":"2017-09-18","close":27900.0},{"date":"2017-09-19","close":27200.0},{"date":"2017-09-20","close":26800.0},{"date":"2017-09-21","close":26800.0},{"date":"2017-09-22","close":25900.0},{"date":"2017-09-25","close":23800.0},{"date":"2017-09-26","close":24400.0},{"date":"2017-09-27","close":24700.0},{"date":"2017-09-28","close":24900.0},{"date":"2017-09-29","close":24900.0},{"date":"2017-10-10","close":24900.0},{"date":"2017-10-11","close":24800.0},{"date":"2017-10-12","close":25000.0},{"date":"2017-10-13","close":24800.0},{"date":"2017-10-16","close":24900.0},{"date":"2017-10-17","close":25100.0},{"date":"2017-10-18","close":24400.0},{"date":"2017-10-19","close":24600.0},{"date":"2017-10-20","close":23500.0},{"date":"2017-10-23","close":25000.0},{"date":"2017-10-24","close":25300.0},{"date":"2017-10-25","close":25200.0},{"date":"2017-10-26","close":25600.0},{"date":"2017-10-27","close":26000.0},{"date":"2017-10-30","close":26200.0},{"date":"2017-10-31","close":26900.0},{"date":"2017-11-01","close":26600.0},{"date":"2017-11-02","close":27100.0},{"date":"2017-11-03","close":27200.0},{"date":"2017-11-06","close":26700.0},{"date":"2017-11-07","close":26500.0},{"date":"2017-11-08","close":26000.0},{"date":"2017-11-09","close":25200.0},{"date":"2017-11-10","close":25600.0},{"date":"2017-11-13","close":25600.0},{"date":"2017-11-14","close":25000.0},{"date":"2017-11-15","close":25500.0},{"date":"2017-11-16","close":25400.0},{"date":"2017-11-17","close":25100.0},{"date":"2017-11-20","close":24800.0},{"date":"2017-11-21","close":24900.0},{"date":"2017-11-22","close":24700.0},{"date":"2017-11-23","close":25100.0},{"date":"2017-11-24","close":24900.0},{"date":"2017-11-27","close":24700.0},{"date":"2017-11-28","close":24900.0},{"date":"2017-11-29","close":25100.0},{"date":"2017-11-30","close":25100.0},{"date":"2017-12-01","close":24300.0},{"date":"2017-12-04","close":23600.0},{"date":"2017-12-05","close":23600.0},{"date":"2017-12-06","close":24200.0},{"date":"2017-12-07","close":25600.0},{"date":"2017-12-08","close":25300.0},{"date":"2017-12-11","close":25500.0},{"date":"2017-12-12","close":25600.0},{"date":"2017-12-13","close":24800.0},{"date":"2017-12-14","close":23000.0},{"date":"2017-12-15","close":22200.0},{"date":"2017-12-18","close":22200.0},{"date":"2017-12-19","close":22600.0},{"date":"2017-12-20","close":21400.0},{"date":"2017-12-21","close":21400.0},{"date":"2017-12-22","close":21500.0},{"date":"2017-12-26","close":20800.0},{"date":"2017-12-27","close":21100.0},{"date":"2017-12-28","close":20600.0},{"date":"2018-01-02","close":20800.0},{"date":"2018-01-03","close":21000.0},{"date":"2018-01-04","close":20600.0},{"date":"2018-01-05","close":20400.0},{"date":"2018-01-08","close":20600.0},{"date":"2018-01-09","close":20600.0},{"date":"2018-01-10","close":20600.0},{"date":"2018-01-11","close":20600.0},{"date":"2018-01-12","close":20600.0},{"date":"2018-01-15","close":20600.0},{"date":"2018-01-16","close":20800.0},{"date":"2018-01-17","close":20700.0},{"date":"2018-01-18","close":21000.0},{"date":"2018-01-19","close":21100.0},{"date":"2018-01-22","close":21100.0},{"date":"2018-01-23","close":21100.0},{"date":"2018-01-24","close":21100.0},{"date":"2018-01-25","close":21800.0},{"date":"2018-01-26","close":22200.0},{"date":"2018-01-29","close":22100.0},{"date":"2018-01-30","close":22400.0},{"date":"2018-01-31","close":22700.0},{"date":"2018-02-01","close":23100.0},{"date":"2018-02-02","close":23100.0},{"date":"2018-02-05","close":22000.0},{"date":"2018-02-06","close":22000.0},{"date":"2018-02-07","close":22400.0},{"date":"2018-02-08","close":22600.0},{"date":"2018-02-09","close":23000.0},{"date":"2018-02-12","close":22600.0},{"date":"2018-02-13","close":22800.0},{"date":"2018-02-14","close":23000.0},{"date":"2018-02-19","close":23000.0},{"date":"2018-02-20","close":23000.0},{"date":"2018-02-21","close":23000.0},{"date":"2018-02-22","close":23000.0},{"date":"2018-02-23","close":22300.0},{"date":"2018-02-26","close":22500.0},{"date":"2018-02-27","close":22400.0},{"date":"2018-02-28","close":22700.0},{"date":"2018-03-02","close":22800.0},{"date":"2018-03-05","close":22500.0},{"date":"2018-03-06","close":22400.0},{"date":"2018-03-07","close":22600.0},{"date":"2018-03-08","close":22500.0},{"date":"2018-03-09","close":22500.0},{"date":"2018-03-12","close":22400.0},{"date":"2018-03-13","close":22400.0},{"date":"2018-03-14","close":22300.0},{"date":"2018-03-15","close":22000.0},{"date":"2018-03-16","close":22200.0},{"date":"2018-03-19","close":22200.0},{"date":"2018-03-20","close":22300.0},{"date":"2018-03-21","close":22200.0},{"date":"2018-03-22","close":22000.0},{"date":"2018-03-23","close":21200.0},{"date":"2018-03-26","close":21700.0},{"date":"2018-03-27","close":21900.0},{"date":"2018-03-28","close":21500.0},{"date":"2018-03-29","close":21800.0},{"date":"2018-03-30","close":21600.0},{"date":"2018-04-02","close":20800.0},{"date":"2018-04-03","close":20700.0},{"date":"2018-04-04","close":19800.0},{"date":"2018-04-05","close":19580.0},{"date":"2018-04-06","close":19520.0},{"date":"2018-04-09","close":19000.0},{"date":"2018-04-10","close":19520.0},{"date":"2018-04-11","close":18960.0},{"date":"2018-04-12","close":18800.0},{"date":"2018-04-13","close":19200.0},{"date":"2018-04-16","close":19120.0},{"date":"2018-04-17","close":19300.0},{"date":"2018-04-18","close":19440.0},{"date":"2018-04-19","close":19680.0},{"date":"2018-04-20","close":19720.0},{"date":"2018-04-23","close":20600.0},{"date":"2018-04-24","close":20800.0},{"date":"2018-04-25","close":20800.0},{"date":"2018-04-26","close":20800.0},{"date":"2018-04-27","close":20800.0},{"date":"2018-04-30","close":21200.0},{"date":"2018-05-02","close":21000.0},{"date":"2018-05-03","close":21100.0},{"date":"2018-05-04","close":21300.0},{"date":"2018-05-08","close":22600.0},{"date":"2018-05-09","close":23200.0},{"date":"2018-05-10","close":23800.0},{"date":"2018-05-11","close":24300.0},{"date":"2018-05-14","close":25600.0},{"date":"2018-05-15","close":25400.0},{"date":"2018-05-16","close":23000.0},{"date":"2018-05-17","close":24400.0},{"date":"2018-05-18","close":25000.0},{"date":"2018-05-21","close":32500.0},{"date":"2018-05-23","close":42200.0},{"date":"2018-05-24","close":31400.0},{"date":"2018-05-25","close":40000.0},{"date":"2018-05-28","close":52000.0},{"date":"2018-05-29","close":39600.0},{"date":"2018-05-30","close":35800.0},{"date":"2018-05-31","close":35900.0},{"date":"2018-06-01","close":33800.0},{"date":"2018-06-04","close":29700.0},{"date":"2018-06-05","close":30100.0},{"date":"2018-06-07","close":29800.0},{"date":"2018-06-08","close":28400.0},{"date":"2018-06-11","close":28600.0},{"date":"2018-06-12","close":26900.0},{"date":"2018-06-14","close":26500.0},{"date":"2018-06-15","close":26600.0},{"date":"2018-06-18","close":26400.0},{"date":"2018-06-19","close":26100.0},{"date":"2018-06-20","close":26300.0},{"date":"2018-06-21","close":26400.0},{"date":"2018-06-22","close":26600.0},{"date":"2018-06-25","close":26100.0},{"date":"2018-06-26","close":26300.0},{"date":"2018-06-27","close":25500.0},{"date":"2018-06-28","close":25000.0},{"date":"2018-06-29","close":25600.0},{"date":"2018-07-02","close":23600.0},{"date":"2018-07-03","close":23800.0},{"date":"2018-07-04","close":24000.0},{"date":"2018-07-05","close":23600.0},{"date":"2018-07-06","close":23500.0},{"date":"2018-07-09","close":22400.0},{"date":"2018-07-10","close":22800.0},{"date":"2018-07-11","close":23300.0},{"date":"2018-07-12","close":22600.0},{"date":"2018-07-13","close":23200.0},{"date":"2018-07-16","close":22700.0},{"date":"2018-07-17","close":23100.0},{"date":"2018-07-18","close":22400.0},{"date":"2018-07-19","close":22200.0},{"date":"2018-07-20","close":21400.0},{"date":"2018-07-23","close":20300.0},{"date":"2018-07-24","close":20700.0},{"date":"2018-07-25","close":20700.0},{"date":"2018-07-26","close":21200.0},{"date":"2018-07-27","close":21300.0},{"date":"2018-07-30","close":21700.0},{"date":"2018-07-31","close":21000.0},{"date":"2018-08-01","close":21100.0},{"date":"2018-08-02","close":21000.0},{"date":"2018-08-03","close":21600.0},{"date":"2018-08-06","close":21200.0},{"date":"2018-08-07","close":21500.0},{"date":"2018-08-08","close":21400.0},{"date":"2018-08-09","close":21300.0},{"date":"2018-08-10","close":21600.0},{"date":"2018-08-13","close":21200.0},{"date":"2018-08-14","close":21400.0},{"date":"2018-08-16","close":21100.0},{"date":"2018-08-17","close":21100.0},{"date":"2018-08-20","close":21000.0},{"date":"2018-08-21","close":20900.0},{"date":"2018-08-22","close":21400.0},{"date":"2018-08-23","close":21700.0},{"date":"2018-08-24","close":21600.0},{"date":"2018-08-27","close":21100.0},{"date":"2018-08-28","close":21400.0},{"date":"2018-08-29","close":21400.0},{"date":"2018-08-30","close":21300.0},{"date":"2018-08-31","close":21300.0},{"date":"2018-09-03","close":21600.0},{"date":"2018-09-04","close":21500.0},{"date":"2018-09-05","close":21000.0},{"date":"2018-09-06","close":21400.0},{"date":"2018-09-07","close":21700.0},{"date":"2018-09-10","close":21900.0},{"date":"2018-09-11","close":21600.0},{"date":"2018-09-12","close":21700.0},{"date":"2018-09-13","close":22800.0},{"date":"2018-09-14","close":23400.0},{"date":"2018-09-17","close":23600.0},{"date":"2018-09-18","close":23100.0},{"date":"2018-09-19","close":22400.0},{"date":"2018-09-20","close":22400.0},{"date":"2018-09-21","close":23800.0},{"date":"2018-09-27","close":24100.0},{"date":"2018-09-28","close":24500.0},{"date":"2018-10-01","close":23600.0},{"date":"2018-10-02","close":23600.0},{"date":"2018-10-04","close":23400.0},{"date":"2018-10-05","close":22900.0},{"date":"2018-10-08","close":22700.0},{"date":"2018-10-10","close":22100.0},{"date":"2018-10-11","close":20900.0},{"date":"2018-10-12","close":21000.0},{"date":"2018-10-15","close":21100.0},{"date":"2018-10-16","close":21000.0},{"date":"2018-10-17","close":22600.0},{"date":"2018-10-18","close":21800.0},{"date":"2018-10-19","close":21000.0},{"date":"2018-10-22","close":21800.0},{"date":"2018-10-23","close":21900.0},{"date":"2018-10-24","close":21100.0},{"date":"2018-10-25","close":21900.0},{"date":"2018-10-26","close":21400.0},{"date":"2018-10-29","close":21000.0},{"date":"2018-10-30","close":20100.0},{"date":"2018-10-31","close":20500.0},{"date":"2018-11-01","close":21300.0},{"date":"2018-11-02","close":20000.0},{"date":"2018-11-05","close":20100.0},{"date":"2018-11-06","close":20300.0},{"date":"2018-11-07","close":20800.0},{"date":"2018-11-08","close":21700.0},{"date":"2018-11-09","close":21500.0},{"date":"2018-11-12","close":21900.0},{"date":"2018-11-13","close":22400.0},{"date":"2018-11-14","close":25200.0},{"date":"2018-11-15","close":23800.0},{"date":"2018-11-16","close":22700.0},{"date":"2018-11-19","close":22800.0},{"date":"2018-11-20","close":23200.0},{"date":"2018-11-21","close":23600.0},{"date":"2018-11-22","close":23000.0},{"date":"2018-11-23","close":22700.0},{"date":"2018-11-26","close":22700.0},{"date":"2018-11-27","close":22500.0},{"date":"2018-11-28","close":22200.0},{"date":"2018-11-29","close":22600.0},{"date":"2018-11-30","close":22000.0},{"date":"2018-12-03","close":22400.0},{"date":"2018-12-04","close":22700.0},{"date":"2018-12-05","close":22400.0},{"date":"2018-12-06","close":22400.0},{"date":"2018-12-07","close":22200.0},{"date":"2018-12-10","close":23200.0},{"date":"2018-12-11","close":23400.0},{"date":"2018-12-12","close":22800.0},{"date":"2018-12-13","close":23500.0},{"date":"2018-12-14","close":22900.0},{"date":"2018-12-17","close":22700.0},{"date":"2018-12-18","close":22400.0},{"date":"2018-12-19","close":22300.0},{"date":"2018-12-20","close":22000.0},{"date":"2018-12-21","close":21500.0},{"date":"2018-12-24","close":21600.0},{"date":"2018-12-26","close":21400.0},{"date":"2018-12-27","close":21400.0},{"date":"2018-12-28","close":21500.0},{"date":"2019-01-02","close":21400.0},{"date":"2019-01-03","close":21900.0},{"date":"2019-01-04","close":21800.0},{"date":"2019-01-07","close":21600.0},{"date":"2019-01-08","close":21600.0},{"date":"2019-01-09","close":21800.0},{"date":"2019-01-10","close":22100.0},{"date":"2019-01-11","close":22100.0},{"date":"2019-01-14","close":21600.0},{"date":"2019-01-15","close":21900.0},{"date":"2019-01-16","close":21700.0},{"date":"2019-01-17","close":22100.0},{"date":"2019-01-18","close":21600.0},{"date":"2019-01-21","close":21700.0},{"date":"2019-01-22","close":21000.0},{"date":"2019-01-23","close":21600.0},{"date":"2019-01-24","close":21400.0},{"date":"2019-01-25","close":21400.0},{"date":"2019-01-28","close":21300.0},{"date":"2019-01-29","close":21400.0},{"date":"2019-01-30","close":22500.0},{"date":"2019-01-31","close":22200.0},{"date":"2019-02-01","close":22500.0},{"date":"2019-02-07","close":23700.0},{"date":"2019-02-08","close":23900.0},{"date":"2019-02-11","close":23600.0},{"date":"2019-02-12","close":23200.0},{"date":"2019-02-13","close":22200.0},{"date":"2019-02-14","close":22200.0},{"date":"2019-02-15","close":22200.0},{"date":"2019-02-18","close":22300.0},{"date":"2019-02-19","close":22400.0},{"date":"2019-02-20","close":23000.0},{"date":"2019-02-21","close":22500.0},{"date":"2019-02-22","close":22400.0},{"date":"2019-02-25","close":22300.0},{"date":"2019-02-26","close":22400.0},{"date":"2019-02-27","close":22200.0},{"date":"2019-02-28","close":22000.0},{"date":"2019-03-04","close":22000.0},{"date":"2019-03-05","close":22000.0},{"date":"2019-03-06","close":21900.0},{"date":"2019-03-07","close":21900.0},{"date":"2019-03-08","close":21700.0},{"date":"2019-03-11","close":21400.0},{"date":"2019-03-12","close":21900.0},{"date":"2019-03-13","close":21900.0},{"date":"2019-03-14","close":21900.0},{"date":"2019-03-15","close":21800.0},{"date":"2019-03-18","close":21500.0},{"date":"2019-03-19","close":21500.0},{"date":"2019-03-20","close":21700.0},{"date":"2019-03-21","close":22200.0},{"date":"2019-03-22","close":22000.0},{"date":"2019-03-25","close":21600.0},{"date":"2019-03-26","close":21500.0},{"date":"2019-03-27","close":21500.0},{"date":"2019-03-28","close":21500.0},{"date":"2019-03-29","close":21600.0},{"date":"2019-04-01","close":21600.0},{"date":"2019-04-02","close":21600.0},{"date":"2019-04-03","close":21400.0},{"date":"2019-04-04","close":21600.0},{"date":"2019-04-05","close":21800.0},{"date":"2019-04-08","close":21700.0},{"date":"2019-04-09","close":21400.0},{"date":"2019-04-10","close":21500.0},{"date":"2019-04-11","close":21800.0},{"date":"2019-04-12","close":21500.0},{"date":"2019-04-15","close":21600.0},{"date":"2019-04-16","close":23000.0},{"date":"2019-04-17","close":23000.0},{"date":"2019-04-18","close":22300.0},{"date":"2019-04-19","close":22400.0},{"date":"2019-04-22","close":23000.0},{"date":"2019-04-23","close":23800.0},{"date":"2019-04-24","close":23400.0},{"date":"2019-04-25","close":23200.0},{"date":"2019-04-26","close":23000.0},{"date":"2019-04-29","close":22800.0},{"date":"2019-04-30","close":22600.0},{"date":"2019-05-02","close":22600.0},{"date":"2019-05-03","close":23300.0},{"date":"2019-05-07","close":23000.0},{"date":"2019-05-08","close":22800.0},{"date":"2019-05-09","close":22100.0},{"date":"2019-05-10","close":22300.0},{"date":"2019-05-13","close":21600.0},{"date":"2019-05-14","close":21200.0},{"date":"2019-05-15","close":21500.0},{"date":"2019-05-16","close":21400.0},{"date":"2019-05-17","close":22200.0},{"date":"2019-05-20","close":21300.0},{"date":"2019-05-21","close":21000.0},{"date":"2019-05-22","close":20800.0},{"date":"2019-05-23","close":20800.0},{"date":"2019-05-24","close":20700.0},{"date":"2019-05-27","close":19960.0},{"date":"2019-05-28","close":20300.0},{"date":"2019-05-29","close":20100.0},{"date":"2019-05-30","close":20400.0},{"date":"2019-05-31","close":20600.0},{"date":"2019-06-03","close":20400.0},{"date":"2019-06-04","close":20500.0},{"date":"2019-06-05","close":20600.0},{"date":"2019-06-07","close":20500.0},{"date":"2019-06-10","close":20600.0},{"date":"2019-06-11","close":21400.0},{"date":"2019-06-12","close":21700.0},{"date":"2019-06-13","close":21700.0},{"date":"2019-06-14","close":20800.0},{"date":"2019-06-17","close":20800.0},{"date":"2019-06-18","close":20600.0},{"date":"2019-06-19","close":20800.0},{"date":"2019-06-20","close":21200.0},{"date":"2019-06-21","close":20900.0},{"date":"2019-06-24","close":21200.0},{"date":"2019-06-25","close":20900.0},{"date":"2019-06-26","close":21500.0},{"date":"2019-06-27","close":21200.0},{"date":"2019-06-28","close":21400.0},{"date":"2019-07-01","close":21200.0},{"date":"2019-07-02","close":21000.0},{"date":"2019-07-03","close":21600.0},{"date":"2019-07-04","close":21400.0},{"date":"2019-07-05","close":21600.0},{"date":"2019-07-08","close":21100.0},{"date":"2019-07-09","close":20700.0},{"date":"2019-07-10","close":20500.0},{"date":"2019-07-11","close":20800.0},{"date":"2019-07-12","close":20800.0},{"date":"2019-07-15","close":20700.0},{"date":"2019-07-16","close":20800.0},{"date":"2019-07-17","close":22100.0},{"date":"2019-07-18","close":21700.0},{"date":"2019-07-19","close":21700.0},{"date":"2019-07-22","close":20700.0},{"date":"2019-07-23","close":20900.0},{"date":"2019-07-24","close":21300.0},{"date":"2019-07-25","close":20300.0},{"date":"2019-07-26","close":20200.0},{"date":"2019-07-29","close":19620.0},{"date":"2019-07-30","close":21300.0},{"date":"2019-07-31","close":21000.0},{"date":"2019-08-01","close":20800.0},{"date":"2019-08-02","close":21000.0},{"date":"2019-08-05","close":19140.0},{"date":"2019-08-06","close":20900.0},{"date":"2019-08-07","close":21600.0},{"date":"2019-08-08","close":20100.0},{"date":"2019-08-09","close":20200.0},{"date":"2019-08-12","close":20200.0},{"date":"2019-08-13","close":20200.0},{"date":"2019-08-14","close":19820.0},{"date":"2019-08-16","close":19760.0},{"date":"2019-08-19","close":19640.0},{"date":"2019-08-20","close":19540.0},{"date":"2019-08-21","close":19820.0},{"date":"2019-08-22","close":19780.0},{"date":"2019-08-23","close":19660.0},{"date":"2019-08-26","close":19600.0},{"date":"2019-08-27","close":19560.0},{"date":"2019-08-28","close":20800.0},{"date":"2019-08-29","close":19580.0},{"date":"2019-08-30","close":19380.0},{"date":"2019-09-02","close":18800.0},{"date":"2019-09-03","close":18740.0},{"date":"2019-09-04","close":18760.0},{"date":"2019-09-05","close":18660.0},{"date":"2019-09-06","close":18620.0},{"date":"2019-09-09","close":18620.0},{"date":"2019-09-10","close":18840.0},{"date":"2019-09-11","close":18700.0},{"date":"2019-09-16","close":18780.0},{"date":"2019-09-17","close":18660.0},{"date":"2019-09-18","close":18660.0},{"date":"2019-09-19","close":18720.0},{"date":"2019-09-20","close":18800.0},{"date":"2019-09-23","close":18840.0},{"date":"2019-09-24","close":19160.0},{"date":"2019-09-25","close":18620.0},{"date":"2019-09-26","close":18520.0},{"date":"2019-09-27","close":18540.0},{"date":"2019-09-30","close":18340.0},{"date":"2019-10-01","close":18260.0},{"date":"2019-10-02","close":18240.0},{"date":"2019-10-04","close":18240.0},{"date":"2019-10-07","close":18180.0},{"date":"2019-10-08","close":17600.0},{"date":"2019-10-10","close":17580.0},{"date":"2019-10-11","close":17700.0},{"date":"2019-10-14","close":17920.0},{"date":"2019-10-15","close":18100.0},{"date":"2019-10-16","close":18280.0},{"date":"2019-10-17","close":18300.0},{"date":"2019-10-18","close":18400.0},{"date":"2019-10-21","close":18540.0},{"date":"2019-10-22","close":18420.0},{"date":"2019-10-23","close":18420.0},{"date":"2019-10-24","close":18200.0},{"date":"2019-10-25","close":18040.0},{"date":"2019-10-28","close":18060.0},{"date":"2019-10-29","close":18120.0},{"date":"2019-10-30","close":18560.0},{"date":"2019-10-31","close":18260.0},{"date":"2019-11-01","close":18180.0},{"date":"2019-11-04","close":18080.0},{"date":"2019-11-05","close":18000.0},{"date":"2019-11-06","close":18020.0},{"date":"2019-11-07","close":18100.0},{"date":"2019-11-08","close":18020.0},{"date":"2019-11-11","close":18100.0},{"date":"2019-11-12","close":18220.0},{"date":"2019-11-13","close":18380.0},{"date":"2019-11-14","close":18000.0},{"date":"2019-11-15","close":18060.0},{"date":"2019-11-18","close":18040.0},{"date":"2019-11-19","close":18040.0},{"date":"2019-11-20","close":17680.0},{"date":"2019-11-21","close":17700.0},{"date":"2019-11-22","close":17820.0},{"date":"2019-11-25","close":18080.0},{"date":"2019-11-26","close":17900.0},{"date":"2019-11-27","close":17880.0},{"date":"2019-11-28","close":17860.0},{"date":"2019-11-29","close":18040.0},{"date":"2019-12-02","close":18220.0},{"date":"2019-12-03","close":18360.0},{"date":"2019-12-04","close":18080.0},{"date":"2019-12-05","close":17760.0},{"date":"2019-12-06","close":17680.0},{"date":"2019-12-09","close":17620.0},{"date":"2019-12-10","close":17680.0},{"date":"2019-12-11","close":17840.0},{"date":"2019-12-12","close":17720.0},{"date":"2019-12-13","close":17780.0},{"date":"2019-12-16","close":17760.0},{"date":"2019-12-17","close":17820.0},{"date":"2019-12-18","close":18240.0},{"date":"2019-12-19","close":18600.0},{"date":"2019-12-20","close":18720.0},{"date":"2019-12-23","close":18500.0},{"date":"2019-12-24","close":18400.0},{"date":"2019-12-26","close":18460.0},{"date":"2019-12-27","close":18720.0},{"date":"2019-12-30","close":18720.0},{"date":"2020-01-02","close":18720.0},{"date":"2020-01-03","close":18680.0},{"date":"2020-01-06","close":18600.0},{"date":"2020-01-07","close":18100.0},{"date":"2020-01-08","close":18120.0},{"date":"2020-01-09","close":18100.0},{"date":"2020-01-10","close":18180.0},{"date":"2020-01-13","close":18080.0},{"date":"2020-01-14","close":18100.0},{"date":"2020-01-15","close":18120.0},{"date":"2020-01-16","close":18660.0},{"date":"2020-01-17","close":18180.0},{"date":"2020-01-20","close":18320.0},{"date":"2020-01-21","close":18580.0},{"date":"2020-01-22","close":18580.0},{"date":"2020-01-23","close":18520.0},{"date":"2020-01-28","close":18420.0},{"date":"2020-01-29","close":18560.0},{"date":"2020-01-30","close":18520.0},{"date":"2020-01-31","close":18560.0},{"date":"2020-02-03","close":18600.0},{"date":"2020-02-04","close":18540.0},{"date":"2020-02-05","close":18600.0},{"date":"2020-02-06","close":18620.0},{"date":"2020-02-07","close":19200.0},{"date":"2020-02-10","close":19200.0},{"date":"2020-02-11","close":18720.0},{"date":"2020-02-12","close":18500.0},{"date":"2020-02-13","close":18580.0},{"date":"2020-02-14","close":18500.0},{"date":"2020-02-17","close":18640.0},{"date":"2020-02-18","close":18540.0},{"date":"2020-02-19","close":18540.0},{"date":"2020-02-20","close":18680.0},{"date":"2020-02-21","close":18500.0},{"date":"2020-02-24","close":18460.0},{"date":"2020-02-25","close":18140.0},{"date":"2020-02-26","close":18120.0},{"date":"2020-02-27","close":18140.0},{"date":"2020-02-28","close":23500.0},{"date":"2020-03-02","close":20800.0},{"date":"2020-03-03","close":21800.0},{"date":"2020-03-04","close":26900.0},{"date":"2020-03-05","close":23200.0},{"date":"2020-03-06","close":29200.0},{"date":"2020-03-09","close":26900.0},{"date":"2020-03-10","close":23500.0},{"date":"2020-03-11","close":22200.0},{"date":"2020-03-12","close":20900.0},{"date":"2020-03-13","close":17920.0},{"date":"2020-03-16","close":16960.0},{"date":"2020-03-17","close":16080.0},{"date":"2020-03-18","close":15400.0},{"date":"2020-03-19","close":12360.0},{"date":"2020-03-20","close":13360.0},{"date":"2020-03-23","close":12440.0},{"date":"2020-03-24","close":13860.0},{"date":"2020-03-25","close":14500.0},{"date":"2020-03-26","close":14460.0},{"date":"2020-03-27","close":14800.0},{"date":"2020-03-30","close":14920.0},{"date":"2020-03-31","close":15360.0},{"date":"2020-04-01","close":16180.0},{"date":"2020-04-02","close":16180.0},{"date":"2020-04-03","close":17840.0},{"date":"2020-04-06","close":17960.0},{"date":"2020-04-07","close":17640.0},{"date":"2020-04-08","close":17540.0},{"date":"2020-04-09","close":17540.0},{"date":"2020-04-10","close":16820.0},{"date":"2020-04-13","close":16740.0},{"date":"2020-04-14","close":16700.0},{"date":"2020-04-16","close":16600.0},{"date":"2020-04-17","close":16920.0},{"date":"2020-04-20","close":17000.0},{"date":"2020-04-21","close":17000.0},{"date":"2020-04-22","close":17260.0},{"date":"2020-04-23","close":17120.0},{"date":"2020-04-24","close":17020.0},{"date":"2020-04-27","close":17120.0},{"date":"2020-04-28","close":17200.0},{"date":"2020-04-29","close":17620.0},{"date":"2020-05-04","close":17620.0},{"date":"2020-05-06","close":17840.0},{"date":"2020-05-07","close":18340.0},{"date":"2020-05-08","close":18340.0},{"date":"2020-05-11","close":18360.0},{"date":"2020-05-12","close":18400.0},{"date":"2020-05-13","close":18000.0},{"date":"2020-05-14","close":18440.0},{"date":"2020-05-15","close":20400.0},{"date":"2020-05-18","close":22000.0},{"date":"2020-05-19","close":20300.0},{"date":"2020-05-20","close":20400.0},{"date":"2020-05-21","close":20400.0},{"date":"2020-05-22","close":20000.0},{"date":"2020-05-25","close":19960.0},{"date":"2020-05-26","close":19700.0},{"date":"2020-05-27","close":19560.0},{"date":"2020-05-28","close":18800.0},{"date":"2020-05-29","close":19340.0},{"date":"2020-06-01","close":19700.0},{"date":"2020-06-02","close":19900.0},{"date":"2020-06-03","close":19920.0},{"date":"2020-06-04","close":19900.0},{"date":"2020-06-05","close":20200.0},{"date":"2020-06-08","close":20700.0},{"date":"2020-06-09","close":24000.0},{"date":"2020-06-10","close":23500.0},{"date":"2020-06-11","close":30500.0},{"date":"2020-06-12","close":36600.0},{"date":"2020-06-15","close":25700.0},{"date":"2020-06-16","close":28400.0},{"date":"2020-06-17","close":28400.0},{"date":"2020-06-18","close":31300.0},{"date":"2020-06-19","close":26600.0},{"date":"2020-06-22","close":24600.0},{"date":"2020-06-23","close":22800.0},{"date":"2020-06-24","close":23600.0},{"date":"2020-06-25","close":23000.0},{"date":"2020-06-26","close":22800.0},{"date":"2020-06-29","close":23400.0},{"date":"2020-06-30","close":22800.0},{"date":"2020-07-01","close":23200.0},{"date":"2020-07-02","close":22800.0},{"date":"2020-07-03","close":22600.0},{"date":"2020-07-06","close":22600.0},{"date":"2020-07-07","close":22600.0},{"date":"2020-07-08","close":22900.0},{"date":"2020-07-09","close":23700.0},{"date":"2020-07-10","close":22400.0},{"date":"2020-07-13","close":22200.0},{"date":"2020-07-14","close":22300.0},{"date":"2020-07-15","close":22300.0},{"date":"2020-07-16","close":22200.0},{"date":"2020-07-17","close":22300.0},{"date":"2020-07-20","close":22100.0},{"date":"2020-07-21","close":23500.0},{"date":"2020-07-22","close":23500.0},{"date":"2020-07-23","close":23500.0},{"date":"2020-07-24","close":30500.0},{"date":"2020-07-27","close":27200.0},{"date":"2020-07-28","close":35300.0},{"date":"2020-07-29","close":35000.0},{"date":"2020-07-30","close":33000.0},{"date":"2020-07-31","close":30100.0},{"date":"2020-08-03","close":28800.0},{"date":"2020-08-04","close":29200.0},{"date":"2020-08-05","close":29800.0},{"date":"2020-08-06","close":29500.0},{"date":"2020-08-07","close":29000.0},{"date":"2020-08-10","close":29200.0},{"date":"2020-08-11","close":29300.0},{"date":"2020-08-12","close":32500.0},{"date":"2020-08-13","close":29900.0},{"date":"2020-08-14","close":29100.0},{"date":"2020-08-18","close":26400.0},{"date":"2020-08-19","close":27200.0},{"date":"2020-08-20","close":27000.0},{"date":"2020-08-21","close":27000.0},{"date":"2020-08-24","close":27000.0},{"date":"2020-08-25","close":27400.0},{"date":"2020-08-26","close":28000.0},{"date":"2020-08-27","close":27900.0},{"date":"2020-08-28","close":27600.0},{"date":"2020-08-31","close":27600.0},{"date":"2020-09-01","close":27300.0},{"date":"2020-09-02","close":27300.0},{"date":"2020-09-03","close":27400.0},{"date":"2020-09-04","close":27600.0},{"date":"2020-09-07","close":27700.0},{"date":"2020-09-08","close":29400.0},{"date":"2020-09-09","close":29200.0},{"date":"2020-09-10","close":29100.0},{"date":"2020-09-11","close":29700.0},{"date":"2020-09-14","close":38600.0},{"date":"2020-09-15","close":32100.0},{"date":"2020-09-16","close":32200.0},{"date":"2020-09-17","close":31000.0},{"date":"2020-09-18","close":29700.0},{"date":"2020-09-21","close":32900.0},{"date":"2020-09-22","close":28700.0},{"date":"2020-09-23","close":28100.0},{"date":"2020-09-24","close":27400.0},{"date":"2020-09-25","close":27000.0},{"date":"2020-09-28","close":27300.0},{"date":"2020-09-29","close":26700.0},{"date":"2020-10-05","close":26500.0},{"date":"2020-10-06","close":26300.0},{"date":"2020-10-07","close":26800.0},{"date":"2020-10-08","close":26900.0},{"date":"2020-10-12","close":26600.0},{"date":"2020-10-13","close":27000.0},{"date":"2020-10-14","close":27000.0},{"date":"2020-10-15","close":28900.0},{"date":"2020-10-16","close":27500.0},{"date":"2020-10-19","close":27300.0},{"date":"2020-10-20","close":26900.0},{"date":"2020-10-21","close":27600.0},{"date":"2020-10-22","close":28100.0},{"date":"2020-10-23","close":27800.0},{"date":"2020-10-26","close":27300.0},{"date":"2020-10-27","close":27400.0},{"date":"2020-10-28","close":27500.0},{"date":"2020-10-29","close":27100.0},{"date":"2020-10-30","close":27000.0},{"date":"2020-11-02","close":27000.0},{"date":"2020-11-03","close":27600.0},{"date":"2020-11-04","close":27300.0},{"date":"2020-11-05","close":27300.0},{"date":"2020-11-06","close":27300.0},{"date":"2020-11-09","close":27300.0},{"date":"2020-11-10","close":27400.0},{"date":"2020-11-11","close":27600.0},{"date":"2020-11-12","close":27900.0},{"date":"2020-11-13","close":27900.0},{"date":"2020-11-16","close":27500.0},{"date":"2020-11-17","close":27600.0},{"date":"2020-11-18","close":27500.0},{"date":"2020-11-19","close":27000.0},{"date":"2020-11-20","close":26900.0},{"date":"2020-11-23","close":26400.0},{"date":"2020-11-24","close":27200.0},{"date":"2020-11-25","close":26900.0},{"date":"2020-11-26","close":26900.0},{"date":"2020-11-27","close":26700.0},{"date":"2020-11-30","close":26800.0},{"date":"2020-12-01","close":26600.0},{"date":"2020-12-02","close":26700.0},{"date":"2020-12-03","close":26800.0},{"date":"2020-12-04","close":27000.0},{"date":"2020-12-07","close":26700.0},{"date":"2020-12-08","close":26400.0},{"date":"2020-12-09","close":26200.0},{"date":"2020-12-10","close":26100.0},{"date":"2020-12-11","close":26200.0},{"date":"2020-12-14","close":25800.0},{"date":"2020-12-15","close":24100.0},{"date":"2020-12-16","close":24200.0},{"date":"2020-12-17","close":24400.0},{"date":"2020-12-18","close":24900.0},{"date":"2020-12-21","close":24800.0},{"date":"2020-12-22","close":24800.0},{"date":"2020-12-23","close":24200.0},{"date":"2020-12-24","close":24400.0},{"date":"2020-12-28","close":23500.0},{"date":"2020-12-29","close":23800.0},{"date":"2020-12-30","close":24200.0},{"date":"2021-01-04","close":24200.0},{"date":"2021-01-05","close":24200.0},{"date":"2021-01-06","close":24000.0},{"date":"2021-01-07","close":24300.0},{"date":"2021-01-08","close":24700.0},{"date":"2021-01-11","close":24100.0},{"date":"2021-01-12","close":24600.0},{"date":"2021-01-13","close":25600.0},{"date":"2021-01-14","close":24000.0},{"date":"2021-01-15","close":23900.0},{"date":"2021-01-18","close":23600.0},{"date":"2021-01-19","close":23200.0},{"date":"2021-01-20","close":23300.0},{"date":"2021-01-21","close":23300.0},{"date":"2021-01-22","close":23200.0},{"date":"2021-01-25","close":22900.0},{"date":"2021-01-26","close":23000.0},{"date":"2021-01-27","close":23100.0},{"date":"2021-01-28","close":23000.0},{"date":"2021-01-29","close":22700.0},{"date":"2021-02-01","close":22800.0},{"date":"2021-02-02","close":22900.0},{"date":"2021-02-03","close":22800.0},{"date":"2021-02-04","close":23100.0},{"date":"2021-02-05","close":22800.0},{"date":"2021-02-08","close":23000.0},{"date":"2021-02-09","close":23000.0},{"date":"2021-02-10","close":23200.0},{"date":"2021-02-15","close":23000.0},{"date":"2021-02-16","close":23000.0},{"date":"2021-02-17","close":22900.0},{"date":"2021-02-18","close":23100.0},{"date":"2021-02-19","close":23100.0},{"date":"2021-02-22","close":23200.0},{"date":"2021-02-23","close":23400.0},{"date":"2021-02-24","close":23300.0},{"date":"2021-02-25","close":23300.0},{"date":"2021-02-26","close":23200.0},{"date":"2021-03-02","close":23800.0},{"date":"2021-03-03","close":23500.0},{"date":"2021-03-04","close":23400.0},{"date":"2021-03-05","close":23000.0},{"date":"2021-03-08","close":23000.0},{"date":"2021-03-09","close":23000.0},{"date":"2021-03-10","close":23000.0},{"date":"2021-03-11","close":23400.0},{"date":"2021-03-12","close":23400.0},{"date":"2021-03-15","close":23800.0},{"date":"2021-03-16","close":23600.0},{"date":"2021-03-17","close":23900.0},{"date":"2021-03-18","close":23600.0},{"date":"2021-03-19","close":23600.0},{"date":"2021-03-22","close":23700.0},{"date":"2021-03-23","close":23600.0},{"date":"2021-03-24","close":23700.0},{"date":"2021-03-25","close":24100.0},{"date":"2021-03-26","close":24200.0},{"date":"2021-03-29","close":24000.0},{"date":"2021-03-30","close":24000.0},{"date":"2021-03-31","close":23800.0},{"date":"2021-04-01","close":24200.0},{"date":"2021-04-02","close":23700.0},{"date":"2021-04-05","close":23800.0},{"date":"2021-04-06","close":24600.0},{"date":"2021-04-07","close":24400.0},{"date":"2021-04-08","close":24300.0},{"date":"2021-04-09","close":24000.0},{"date":"2021-04-12","close":23800.0},{"date":"2021-04-13","close":23700.0},{"date":"2021-04-14","close":23800.0},{"date":"2021-04-15","close":23900.0},{"date":"2021-04-16","close":24000.0},{"date":"2021-04-19","close":24400.0},{"date":"2021-04-20","close":28000.0},{"date":"2021-04-21","close":26900.0},{"date":"2021-04-22","close":26900.0},{"date":"2021-04-23","close":26800.0},{"date":"2021-04-26","close":26500.0},{"date":"2021-04-27","close":26500.0},{"date":"2021-04-28","close":27500.0},{"date":"2021-04-29","close":26900.0},{"date":"2021-04-30","close":27900.0},{"date":"2021-05-03","close":27600.0},{"date":"2021-05-04","close":26700.0},{"date":"2021-05-06","close":34700.0},{"date":"2021-05-07","close":45100.0},{"date":"2021-05-10","close":58600.0},{"date":"2021-05-11","close":45000.0},{"date":"2021-05-12","close":58500.0},{"date":"2021-05-13","close":76000.0},{"date":"2021-05-14","close":78700.0},{"date":"2021-05-17","close":58000.0},{"date":"2021-05-18","close":55100.0},{"date":"2021-05-20","close":52400.0},{"date":"2021-05-21","close":46600.0},{"date":"2021-05-24","close":45500.0},{"date":"2021-05-25","close":45600.0},{"date":"2021-05-26","close":42700.0},{"date":"2021-05-27","close":43200.0},{"date":"2021-05-28","close":43400.0},{"date":"2021-05-31","close":40300.0},{"date":"2021-06-01","close":48400.0},{"date":"2021-06-02","close":44700.0},{"date":"2021-06-03","close":46900.0},{"date":"2021-06-04","close":43700.0},{"date":"2021-06-07","close":40000.0},{"date":"2021-06-08","close":42600.0},{"date":"2021-06-09","close":40700.0},{"date":"2021-06-10","close":48500.0},{"date":"2021-06-11","close":44100.0},{"date":"2021-06-14","close":57300.0},{"date":"2021-06-15","close":65900.0},{"date":"2021-06-16","close":58400.0},{"date":"2021-06-17","close":52600.0},{"date":"2021-06-18","close":54000.0},{"date":"2021-06-21","close":50800.0},{"date":"2021-06-22","close":49700.0},{"date":"2021-06-23","close":48400.0},{"date":"2021-06-24","close":50800.0},{"date":"2021-06-25","close":50900.0},{"date":"2021-06-28","close":55400.0},{"date":"2021-06-29","close":48900.0},{"date":"2021-06-30","close":48000.0},{"date":"2021-07-01","close":44500.0},{"date":"2021-07-02","close":41600.0},{"date":"2021-07-05","close":42500.0},{"date":"2021-07-06","close":43900.0},{"date":"2021-07-07","close":44700.0},{"date":"2021-07-08","close":42900.0},{"date":"2021-07-09","close":42800.0},{"date":"2021-07-12","close":42300.0},{"date":"2021-07-13","close":42700.0},{"date":"2021-07-14","close":40700.0},{"date":"2021-07-15","close":39300.0},{"date":"2021-07-16","close":39100.0},{"date":"2021-07-19","close":39100.0},{"date":"2021-07-20","close":38600.0},{"date":"2021-07-21","close":37000.0},{"date":"2021-07-22","close":37000.0},{"date":"2021-07-23","close":35600.0},{"date":"2021-07-26","close":44200.0},{"date":"2021-07-27","close":41700.0},{"date":"2021-07-28","close":41000.0},{"date":"2021-07-29","close":41900.0},{"date":"2021-07-30","close":41700.0},{"date":"2021-08-02","close":38600.0},{"date":"2021-08-03","close":37200.0},{"date":"2021-08-04","close":37900.0},{"date":"2021-08-05","close":38100.0},{"date":"2021-08-06","close":37100.0},{"date":"2021-08-09","close":36200.0},{"date":"2021-08-10","close":36100.0},{"date":"2021-08-11","close":35600.0},{"date":"2021-08-12","close":35400.0},{"date":"2021-08-13","close":34000.0},{"date":"2021-08-17","close":31800.0},{"date":"2021-08-18","close":34000.0},{"date":"2021-08-19","close":32000.0},{"date":"2021-08-20","close":30400.0},{"date":"2021-08-23","close":31400.0},{"date":"2021-08-24","close":32100.0},{"date":"2021-08-25","close":32300.0},{"date":"2021-08-26","close":32100.0},{"date":"2021-08-27","close":33000.0},{"date":"2021-08-30","close":33000.0},{"date":"2021-08-31","close":33500.0},{"date":"2021-09-01","close":34400.0},{"date":"2021-09-02","close":34600.0},{"date":"2021-09-03","close":33100.0},{"date":"2021-09-06","close":32400.0},{"date":"2021-09-07","close":32600.0},{"date":"2021-09-08","close":31200.0},{"date":"2021-09-09","close":32300.0},{"date":"2021-09-10","close":32300.0},{"date":"2021-09-13","close":32800.0},{"date":"2021-09-14","close":33100.0},{"date":"2021-09-15","close":33400.0},{"date":"2021-09-16","close":32400.0},{"date":"2021-09-17","close":33600.0},{"date":"2021-09-23","close":32800.0},{"date":"2021-09-24","close":32200.0},{"date":"2021-09-27","close":32200.0},{"date":"2021-09-28","close":32000.0},{"date":"2021-09-29","close":31900.0},{"date":"2021-09-30","close":31400.0},{"date":"2021-10-01","close":30400.0},{"date":"2021-10-05","close":28600.0},{"date":"2021-10-06","close":26700.0},{"date":"2021-10-07","close":26800.0},{"date":"2021-10-08","close":27500.0},{"date":"2021-10-12","close":27900.0},{"date":"2021-10-13","close":28300.0},{"date":"2021-10-14","close":28600.0},{"date":"2021-10-15","close":28700.0},{"date":"2021-10-18","close":28900.0},{"date":"2021-10-19","close":30000.0},{"date":"2021-10-20","close":29400.0},{"date":"2021-10-21","close":29900.0},{"date":"2021-10-22","close":29200.0},{"date":"2021-10-25","close":29500.0},{"date":"2021-10-26","close":29300.0},{"date":"2021-10-27","close":29300.0},{"date":"2021-10-28","close":29600.0},{"date":"2021-10-29","close":29800.0},{"date":"2021-11-01","close":31000.0},{"date":"2021-11-02","close":30300.0},{"date":"2021-11-03","close":29700.0},{"date":"2021-11-04","close":29500.0},{"date":"2021-11-05","close":28800.0},{"date":"2021-11-08","close":29000.0},{"date":"2021-11-09","close":29000.0},{"date":"2021-11-10","close":28600.0},{"date":"2021-11-11","close":28900.0},{"date":"2021-11-12","close":29000.0},{"date":"2021-11-15","close":29100.0},{"date":"2021-11-16","close":28600.0},{"date":"2021-11-17","close":28600.0},{"date":"2021-11-18","close":28700.0},{"date":"2021-11-19","close":28600.0},{"date":"2021-11-22","close":28700.0},{"date":"2021-11-23","close":28200.0},{"date":"2021-11-24","close":28200.0},{"date":"2021-11-25","close":28600.0},{"date":"2021-11-26","close":28200.0},{"date":"2021-11-29","close":27200.0},{"date":"2021-11-30","close":28600.0},{"date":"2021-12-01","close":29100.0},{"date":"2021-12-02","close":29100.0},{"date":"2021-12-03","close":31100.0},{"date":"2021-12-06","close":30400.0},{"date":"2021-12-07","close":29800.0},{"date":"2021-12-08","close":30600.0},{"date":"2021-12-09","close":30600.0},{"date":"2021-12-10","close":36200.0},{"date":"2021-12-13","close":33900.0},{"date":"2021-12-14","close":32400.0},{"date":"2021-12-15","close":32300.0},{"date":"2021-12-16","close":32000.0},{"date":"2021-12-17","close":32000.0},{"date":"2021-12-20","close":31600.0},{"date":"2021-12-21","close":31400.0},{"date":"2021-12-22","close":32200.0},{"date":"2021-12-23","close":31200.0},{"date":"2021-12-24","close":32300.0},{"date":"2021-12-27","close":31300.0},{"date":"2021-12-28","close":31100.0},{"date":"2021-12-29","close":31400.0},{"date":"2021-12-30","close":31600.0},{"date":"2022-01-03","close":31400.0},{"date":"2022-01-04","close":31100.0},{"date":"2022-01-05","close":30100.0},{"date":"2022-01-06","close":30100.0},{"date":"2022-01-07","close":30600.0},{"date":"2022-01-10","close":30700.0},{"date":"2022-01-11","close":30200.0},{"date":"2022-01-12","close":30500.0},{"date":"2022-01-13","close":30000.0},{"date":"2022-01-14","close":30600.0},{"date":"2022-01-17","close":32000.0},{"date":"2022-01-18","close":30000.0},{"date":"2022-01-19","close":30100.0},{"date":"2022-01-20","close":39100.0},{"date":"2022-01-21","close":33800.0},{"date":"2022-01-24","close":33000.0},{"date":"2022-01-25","close":32300.0},{"date":"2022-01-26","close":31600.0},{"date":"2022-01-27","close":29500.0},{"date":"2022-01-28","close":30400.0},{"date":"2022-02-03","close":30600.0},{"date":"2022-02-04","close":33500.0},{"date":"2022-02-07","close":32100.0},{"date":"2022-02-08","close":33200.0},{"date":"2022-02-09","close":32800.0},{"date":"2022-02-10","close":32100.0},{"date":"2022-02-11","close":31900.0},{"date":"2022-02-14","close":31300.0},{"date":"2022-02-15","close":31000.0},{"date":"2022-02-16","close":32000.0},{"date":"2022-02-17","close":34600.0},{"date":"2022-02-18","close":33500.0},{"date":"2022-02-21","close":32200.0},{"date":"2022-02-22","close":31700.0},{"date":"2022-02-23","close":31700.0},{"date":"2022-02-24","close":30200.0},{"date":"2022-02-25","close":30800.0},{"date":"2022-02-28","close":30300.0},{"date":"2022-03-02","close":31200.0},{"date":"2022-03-03","close":31400.0},{"date":"2022-03-04","close":30900.0},{"date":"2022-03-07","close":30200.0},{"date":"2022-03-08","close":30000.0},{"date":"2022-03-10","close":30500.0},{"date":"2022-03-11","close":31300.0},{"date":"2022-03-14","close":30700.0},{"date":"2022-03-15","close":30200.0},{"date":"2022-03-16","close":31200.0},{"date":"2022-03-17","close":30700.0},{"date":"2022-03-18","close":31600.0},{"date":"2022-03-21","close":31800.0},{"date":"2022-03-22","close":32400.0},{"date":"2022-03-23","close":31800.0},{"date":"2022-03-24","close":31900.0},{"date":"2022-03-25","close":31600.0},{"date":"2022-03-28","close":32000.0},{"date":"2022-03-29","close":33300.0},{"date":"2022-03-30","close":32600.0},{"date":"2022-03-31","close":33200.0},{"date":"2022-04-01","close":32500.0},{"date":"2022-04-04","close":33300.0},{"date":"2022-04-05","close":32800.0},{"date":"2022-04-06","close":33400.0},{"date":"2022-04-07","close":33200.0},{"date":"2022-04-08","close":33200.0},{"date":"2022-04-11","close":33200.0},{"date":"2022-04-12","close":34000.0},{"date":"2022-04-13","close":33900.0},{"date":"2022-04-14","close":33400.0},{"date":"2022-04-15","close":33500.0},{"date":"2022-04-18","close":33500.0},{"date":"2022-04-19","close":33700.0},{"date":"2022-04-20","close":34600.0},{"date":"2022-04-21","close":34800.0},{"date":"2022-04-22","close":34600.0},{"date":"2022-04-25","close":34100.0},{"date":"2022-04-26","close":34100.0},{"date":"2022-04-27","close":34100.0},{"date":"2022-04-28","close":33900.0},{"date":"2022-04-29","close":34900.0},{"date":"2022-05-02","close":34600.0},{"date":"2022-05-03","close":34300.0},{"date":"2022-05-04","close":34400.0},{"date":"2022-05-06","close":34200.0},{"date":"2022-05-09","close":33100.0},{"date":"2022-05-10","close":33000.0},{"date":"2022-05-11","close":33600.0},{"date":"2022-05-12","close":32300.0},{"date":"2022-05-13","close":33800.0},{"date":"2022-05-16","close":34000.0},{"date":"2022-05-17","close":34000.0},{"date":"2022-05-18","close":33000.0},{"date":"2022-05-19","close":33400.0},{"date":"2022-05-20","close":33400.0},{"date":"2022-05-23","close":33400.0},{"date":"2022-05-24","close":33100.0},{"date":"2022-05-25","close":33200.0},{"date":"2022-05-26","close":33200.0},{"date":"2022-05-27","close":33300.0},{"date":"2022-05-30","close":33500.0},{"date":"2022-05-31","close":33700.0},{"date":"2022-06-02","close":33200.0},{"date":"2022-06-03","close":33000.0},{"date":"2022-06-07","close":31800.0},{"date":"2022-06-08","close":31500.0},{"date":"2022-06-09","close":35200.0},{"date":"2022-06-10","close":31900.0},{"date":"2022-06-13","close":31100.0},{"date":"2022-06-14","close":29300.0},{"date":"2022-06-15","close":28200.0},{"date":"2022-06-16","close":29000.0},{"date":"2022-06-17","close":28000.0},{"date":"2022-06-20","close":26000.0},{"date":"2022-06-21","close":27400.0},{"date":"2022-06-22","close":24500.0},{"date":"2022-06-23","close":23600.0},{"date":"2022-06-24","close":24900.0},{"date":"2022-06-27","close":24800.0},{"date":"2022-06-28","close":24800.0},{"date":"2022-06-29","close":25100.0},{"date":"2022-06-30","close":25700.0},{"date":"2022-07-01","close":25700.0},{"date":"2022-07-04","close":24600.0},{"date":"2022-07-05","close":26700.0},{"date":"2022-07-06","close":25100.0},{"date":"2022-07-07","close":25200.0},{"date":"2022-07-08","close":24800.0},{"date":"2022-07-11","close":25200.0},{"date":"2022-07-12","close":24600.0},{"date":"2022-07-13","close":24600.0},{"date":"2022-07-14","close":24800.0},{"date":"2022-07-15","close":24800.0},{"date":"2022-07-18","close":24800.0},{"date":"2022-07-19","close":25100.0},{"date":"2022-07-20","close":25700.0},{"date":"2022-07-21","close":25100.0},{"date":"2022-07-22","close":25200.0},{"date":"2022-07-25","close":25700.0},{"date":"2022-07-26","close":25300.0},{"date":"2022-07-27","close":25400.0},{"date":"2022-07-28","close":26100.0},{"date":"2022-07-29","close":26500.0},{"date":"2022-08-01","close":25400.0},{"date":"2022-08-02","close":25600.0},{"date":"2022-08-03","close":26000.0},{"date":"2022-08-04","close":25600.0},{"date":"2022-08-05","close":25800.0},{"date":"2022-08-08","close":25800.0},{"date":"2022-08-09","close":25800.0},{"date":"2022-08-10","close":25900.0},{"date":"2022-08-11","close":25800.0},{"date":"2022-08-12","close":26300.0},{"date":"2022-08-16","close":26600.0},{"date":"2022-08-17","close":26300.0},{"date":"2022-08-18","close":25900.0},{"date":"2022-08-19","close":25800.0},{"date":"2022-08-22","close":25800.0},{"date":"2022-08-23","close":25500.0},{"date":"2022-08-24","close":25500.0},{"date":"2022-08-25","close":25700.0},{"date":"2022-08-26","close":25600.0},{"date":"2022-08-29","close":26300.0},{"date":"2022-08-30","close":25700.0},{"date":"2022-08-31","close":26100.0},{"date":"2022-09-01","close":25600.0},{"date":"2022-09-02","close":25800.0},{"date":"2022-09-05","close":26400.0},{"date":"2022-09-06","close":26700.0},{"date":"2022-09-07","close":26600.0},{"date":"2022-09-08","close":25900.0},{"date":"2022-09-13","close":26300.0},{"date":"2022-09-14","close":26000.0},{"date":"2022-09-15","close":25100.0},{"date":"2022-09-16","close":24500.0},{"date":"2022-09-19","close":27200.0},{"date":"2022-09-20","close":24600.0},{"date":"2022-09-21","close":24200.0},{"date":"2022-09-22","close":24000.0},{"date":"2022-09-23","close":23700.0},{"date":"2022-09-26","close":23300.0},{"date":"2022-09-27","close":22800.0},{"date":"2022-09-28","close":22400.0},{"date":"2022-09-29","close":24000.0},{"date":"2022-09-30","close":23000.0},{"date":"2022-10-04","close":23900.0},{"date":"2022-10-05","close":23700.0},{"date":"2022-10-06","close":26000.0},{"date":"2022-10-07","close":25600.0},{"date":"2022-10-11","close":25000.0},{"date":"2022-10-12","close":25600.0},{"date":"2022-10-13","close":24900.0},{"date":"2022-10-14","close":25600.0},{"date":"2022-10-17","close":25800.0},{"date":"2022-10-18","close":24500.0},{"date":"2022-10-19","close":25400.0},{"date":"2022-10-20","close":24400.0},{"date":"2022-10-21","close":25300.0},{"date":"2022-10-24","close":25500.0},{"date":"2022-10-25","close":25100.0},{"date":"2022-10-26","close":25300.0},{"date":"2022-10-27","close":25100.0},{"date":"2022-10-28","close":26000.0},{"date":"2022-10-31","close":26500.0},{"date":"2022-11-01","close":25700.0},{"date":"2022-11-02","close":26200.0},{"date":"2022-11-03","close":26100.0},{"date":"2022-11-04","close":25800.0},{"date":"2022-11-07","close":26800.0},{"date":"2022-11-08","close":28000.0},{"date":"2022-11-09","close":26800.0},{"date":"2022-11-10","close":27700.0},{"date":"2022-11-11","close":26600.0},{"date":"2022-11-14","close":26300.0},{"date":"2022-11-15","close":26100.0},{"date":"2022-11-16","close":26400.0},{"date":"2022-11-17","close":26000.0},{"date":"2022-11-18","close":26400.0},{"date":"2022-11-21","close":26400.0},{"date":"2022-11-22","close":25600.0},{"date":"2022-11-23","close":26000.0},{"date":"2022-11-24","close":28400.0},{"date":"2022-11-25","close":26500.0},{"date":"2022-11-28","close":26000.0},{"date":"2022-11-29","close":26000.0},{"date":"2022-11-30","close":26700.0},{"date":"2022-12-01","close":27900.0},{"date":"2022-12-02","close":27400.0},{"date":"2022-12-05","close":27000.0},{"date":"2022-12-06","close":26700.0},{"date":"2022-12-07","close":26500.0},{"date":"2022-12-08","close":26100.0},{"date":"2022-12-09","close":27400.0},{"date":"2022-12-12","close":27300.0},{"date":"2022-12-13","close":26800.0},{"date":"2022-12-14","close":26700.0},{"date":"2022-12-15","close":26300.0},{"date":"2022-12-16","close":26100.0},{"date":"2022-12-19","close":26900.0},{"date":"2022-12-20","close":26000.0},{"date":"2022-12-21","close":25800.0},{"date":"2022-12-22","close":25600.0},{"date":"2022-12-23","close":25400.0},{"date":"2022-12-26","close":25400.0},{"date":"2022-12-27","close":26400.0},{"date":"2022-12-28","close":25800.0},{"date":"2022-12-29","close":25200.0},{"date":"2023-01-02","close":25800.0},{"date":"2023-01-03","close":25000.0},{"date":"2023-01-04","close":25900.0},{"date":"2023-01-05","close":25600.0},{"date":"2023-01-06","close":25400.0},{"date":"2023-01-09","close":25500.0},{"date":"2023-01-10","close":25700.0},{"date":"2023-01-11","close":25800.0},{"date":"2023-01-12","close":26100.0},{"date":"2023-01-13","close":26300.0},{"date":"2023-01-16","close":26100.0},{"date":"2023-01-17","close":26300.0},{"date":"2023-01-18","close":26400.0},{"date":"2023-01-19","close":26200.0},{"date":"2023-01-20","close":26800.0},{"date":"2023-01-25","close":26120.0},{"date":"2023-01-26","close":26380.0},{"date":"2023-01-27","close":26580.0},{"date":"2023-01-30","close":29600.0},{"date":"2023-01-31","close":26380.0},{"date":"2023-02-01","close":26360.0},{"date":"2023-02-02","close":26340.0},{"date":"2023-02-03","close":26140.0},{"date":"2023-02-06","close":26340.0},{"date":"2023-02-07","close":26540.0},{"date":"2023-02-08","close":26400.0},{"date":"2023-02-09","close":26240.0},{"date":"2023-02-10","close":26500.0},{"date":"2023-02-13","close":27460.0},{"date":"2023-02-14","close":26920.0},{"date":"2023-02-15","close":26200.0},{"date":"2023-02-16","close":26380.0},{"date":"2023-02-17","close":26100.0},{"date":"2023-02-20","close":26380.0},{"date":"2023-02-21","close":26380.0},{"date":"2023-02-22","close":26040.0},{"date":"2023-02-23","close":26120.0},{"date":"2023-02-24","close":26140.0},{"date":"2023-02-27","close":26040.0},{"date":"2023-02-28","close":26340.0},{"date":"2023-03-02","close":26840.0},{"date":"2023-03-03","close":26360.0},{"date":"2023-03-06","close":27680.0},{"date":"2023-03-07","close":26600.0},{"date":"2023-03-08","close":26200.0},{"date":"2023-03-09","close":26300.0},{"date":"2023-03-10","close":26280.0},{"date":"2023-03-13","close":26220.0},{"date":"2023-03-14","close":25600.0},{"date":"2023-03-15","close":26000.0},{"date":"2023-03-16","close":25540.0},{"date":"2023-03-17","close":27560.0},{"date":"2023-03-20","close":26220.0},{"date":"2023-03-21","close":26360.0},{"date":"2023-03-22","close":26340.0},{"date":"2023-03-23","close":26240.0},{"date":"2023-03-24","close":26000.0},{"date":"2023-03-27","close":25640.0},{"date":"2023-03-28","close":26060.0},{"date":"2023-03-29","close":26020.0},{"date":"2023-03-30","close":26760.0},{"date":"2023-03-31","close":26360.0},{"date":"2023-04-03","close":26560.0},{"date":"2023-04-04","close":25900.0},{"date":"2023-04-05","close":26960.0},{"date":"2023-04-06","close":27000.0},{"date":"2023-04-07","close":26960.0},{"date":"2023-04-10","close":26280.0},{"date":"2023-04-11","close":26260.0},{"date":"2023-04-12","close":26500.0},{"date":"2023-04-13","close":26880.0},{"date":"2023-04-14","close":26540.0},{"date":"2023-04-17","close":26420.0},{"date":"2023-04-18","close":26360.0},{"date":"2023-04-19","close":26280.0},{"date":"2023-04-20","close":26260.0},{"date":"2023-04-21","close":26200.0},{"date":"2023-04-24","close":26400.0},{"date":"2023-04-25","close":26180.0},{"date":"2023-04-26","close":26160.0},{"date":"2023-04-27","close":26300.0},{"date":"2023-04-28","close":26400.0},{"date":"2023-05-02","close":26120.0},{"date":"2023-05-03","close":26240.0},{"date":"2023-05-04","close":26980.0},{"date":"2023-05-08","close":26580.0},{"date":"2023-05-09","close":26540.0},{"date":"2023-05-10","close":26620.0},{"date":"2023-05-11","close":26120.0},{"date":"2023-05-12","close":26200.0},{"date":"2023-05-15","close":26020.0},{"date":"2023-05-16","close":26200.0},{"date":"2023-05-17","close":25860.0},{"date":"2023-05-18","close":26060.0},{"date":"2023-05-19","close":25960.0},{"date":"2023-05-22","close":26180.0},{"date":"2023-05-23","close":26160.0},{"date":"2023-05-24","close":26180.0},{"date":"2023-05-25","close":26160.0},{"date":"2023-05-26","close":26140.0},{"date":"2023-05-30","close":26040.0},{"date":"2023-05-31","close":26680.0},{"date":"2023-06-01","close":26440.0},{"date":"2023-06-02","close":25780.0},{"date":"2023-06-05","close":26380.0},{"date":"2023-06-07","close":26580.0},{"date":"2023-06-08","close":25800.0},{"date":"2023-06-09","close":26160.0},{"date":"2023-06-12","close":25620.0},{"date":"2023-06-13","close":25440.0},{"date":"2023-06-14","close":25400.0},{"date":"2023-06-15","close":25500.0},{"date":"2023-06-16","close":25600.0},{"date":"2023-06-19","close":25300.0},{"date":"2023-06-20","close":25720.0},{"date":"2023-06-21","close":25520.0},{"date":"2023-06-22","close":25420.0},{"date":"2023-06-23","close":25200.0},{"date":"2023-06-26","close":25440.0},{"date":"2023-06-27","close":25060.0},{"date":"2023-06-28","close":25080.0},{"date":"2023-06-29","close":24900.0},{"date":"2023-06-30","close":26360.0},{"date":"2023-07-03","close":24800.0},{"date":"2023-07-04","close":24600.0},{"date":"2023-07-05","close":24540.0},{"date":"2023-07-06","close":24540.0},{"date":"2023-07-07","close":24540.0},{"date":"2023-07-10","close":24760.0},{"date":"2023-07-11","close":24600.0},{"date":"2023-07-12","close":26400.0},{"date":"2023-07-13","close":23200.0},{"date":"2023-07-14","close":23000.0},{"date":"2023-07-17","close":23120.0},{"date":"2023-07-18","close":23140.0},{"date":"2023-07-19","close":22900.0},{"date":"2023-07-20","close":22220.0},{"date":"2023-07-21","close":22220.0},{"date":"2023-07-24","close":21920.0},{"date":"2023-07-25","close":21140.0},{"date":"2023-07-26","close":19540.0},{"date":"2023-07-27","close":20000.0},{"date":"2023-07-28","close":20500.0},{"date":"2023-07-31","close":24760.0},{"date":"2023-08-01","close":20960.0},{"date":"2023-08-02","close":20960.0},{"date":"2023-08-03","close":20760.0},{"date":"2023-08-04","close":20920.0},{"date":"2023-08-07","close":21120.0},{"date":"2023-08-08","close":21960.0},{"date":"2023-08-09","close":21780.0},{"date":"2023-08-10","close":20960.0},{"date":"2023-08-11","close":21060.0},{"date":"2023-08-14","close":23160.0},{"date":"2023-08-16","close":20600.0},{"date":"2023-08-17","close":20020.0},{"date":"2023-08-18","close":20200.0},{"date":"2023-08-21","close":20600.0},{"date":"2023-08-22","close":20600.0},{"date":"2023-08-23","close":20540.0},{"date":"2023-08-24","close":20320.0},{"date":"2023-08-25","close":20300.0},{"date":"2023-08-28","close":21000.0},{"date":"2023-08-29","close":22120.0},{"date":"2023-08-30","close":21440.0},{"date":"2023-08-31","close":21900.0},{"date":"2023-09-01","close":21800.0},{"date":"2023-09-04","close":21320.0},{"date":"2023-09-05","close":21500.0},{"date":"2023-09-06","close":20800.0},{"date":"2023-09-07","close":21940.0},{"date":"2023-09-08","close":21480.0},{"date":"2023-09-11","close":21580.0},{"date":"2023-09-12","close":21040.0},{"date":"2023-09-13","close":21580.0},{"date":"2023-09-14","close":21740.0},{"date":"2023-09-15","close":21520.0},{"date":"2023-09-18","close":21520.0},{"date":"2023-09-19","close":21000.0},{"date":"2023-09-20","close":22300.0},{"date":"2023-09-21","close":21280.0},{"date":"2023-09-22","close":21260.0},{"date":"2023-09-25","close":21640.0},{"date":"2023-09-26","close":21580.0},{"date":"2023-09-27","close":21260.0},{"date":"2023-10-04","close":21420.0},{"date":"2023-10-05","close":21420.0},{"date":"2023-10-06","close":22300.0},{"date":"2023-10-10","close":21340.0},{"date":"2023-10-11","close":21120.0},{"date":"2023-10-12","close":21460.0},{"date":"2023-10-13","close":20940.0},{"date":"2023-10-16","close":21380.0},{"date":"2023-10-17","close":21500.0},{"date":"2023-10-18","close":22340.0},{"date":"2023-10-19","close":20060.0},{"date":"2023-10-20","close":21260.0},{"date":"2023-10-23","close":21760.0},{"date":"2023-10-24","close":21360.0},{"date":"2023-10-25","close":21160.0},{"date":"2023-10-26","close":21000.0},{"date":"2023-10-27","close":21280.0},{"date":"2023-10-30","close":21380.0},{"date":"2023-10-31","close":21220.0},{"date":"2023-11-01","close":20040.0},{"date":"2023-11-02","close":21000.0},{"date":"2023-11-03","close":21340.0},{"date":"2023-11-06","close":23280.0},{"date":"2023-11-07","close":21180.0},{"date":"2023-11-08","close":21520.0},{"date":"2023-11-09","close":21400.0},{"date":"2023-11-10","close":21280.0},{"date":"2023-11-13","close":21080.0},{"date":"2023-11-14","close":21380.0},{"date":"2023-11-15","close":21480.0},{"date":"2023-11-16","close":21200.0},{"date":"2023-11-17","close":21400.0},{"date":"2023-11-20","close":21400.0},{"date":"2023-11-21","close":21960.0},{"date":"2023-11-22","close":28540.0},{"date":"2023-11-23","close":22880.0},{"date":"2023-11-24","close":22700.0},{"date":"2023-11-27","close":22220.0},{"date":"2023-11-28","close":22500.0},{"date":"2023-11-29","close":22520.0},{"date":"2023-11-30","close":23740.0},{"date":"2023-12-01","close":24060.0},{"date":"2023-12-04","close":25020.0},{"date":"2023-12-05","close":24480.0},{"date":"2023-12-06","close":24960.0},{"date":"2023-12-07","close":25180.0},{"date":"2023-12-08","close":24400.0},{"date":"2023-12-11","close":24420.0},{"date":"2023-12-12","close":23880.0},{"date":"2023-12-13","close":23840.0},{"date":"2023-12-14","close":23600.0},{"date":"2023-12-15","close":23600.0},{"date":"2023-12-18","close":22900.0},{"date":"2023-12-19","close":23220.0},{"date":"2023-12-20","close":23240.0},{"date":"2023-12-21","close":23000.0},{"date":"2023-12-22","close":23880.0},{"date":"2023-12-26","close":23160.0},{"date":"2023-12-27","close":22920.0},{"date":"2023-12-28","close":24980.0},{"date":"2024-01-02","close":23100.0},{"date":"2024-01-03","close":22740.0},{"date":"2024-01-04","close":22220.0},{"date":"2024-01-05","close":23160.0},{"date":"2024-01-08","close":22760.0},{"date":"2024-01-09","close":22800.0},{"date":"2024-01-10","close":22600.0},{"date":"2024-01-11","close":22800.0},{"date":"2024-01-12","close":23200.0},{"date":"2024-01-15","close":22640.0},{"date":"2024-01-16","close":22800.0},{"date":"2024-01-17","close":22520.0},{"date":"2024-01-18","close":22220.0},{"date":"2024-01-19","close":22120.0},{"date":"2024-01-22","close":23180.0},{"date":"2024-01-23","close":22700.0},{"date":"2024-01-24","close":22480.0},{"date":"2024-01-25","close":23340.0},{"date":"2024-01-26","close":22720.0},{"date":"2024-01-29","close":22960.0},{"date":"2024-01-30","close":22600.0},{"date":"2024-01-31","close":22600.0},{"date":"2024-02-01","close":23440.0},{"date":"2024-02-02","close":23020.0},{"date":"2024-02-05","close":22800.0},{"date":"2024-02-06","close":25000.0},{"date":"2024-02-07","close":23400.0},{"date":"2024-02-08","close":23480.0},{"date":"2024-02-13","close":23100.0},{"date":"2024-02-14","close":23100.0},{"date":"2024-02-15","close":23000.0},{"date":"2024-02-16","close":22840.0},{"date":"2024-02-19","close":23180.0},{"date":"2024-02-20","close":23340.0},{"date":"2024-02-21","close":23100.0},{"date":"2024-02-22","close":23340.0},{"date":"2024-02-23","close":23260.0},{"date":"2024-02-26","close":23260.0},{"date":"2024-02-27","close":23000.0},{"date":"2024-02-28","close":23220.0},{"date":"2024-02-29","close":23800.0},{"date":"2024-03-04","close":23380.0},{"date":"2024-03-05","close":22860.0},{"date":"2024-03-06","close":22900.0},{"date":"2024-03-07","close":22900.0},{"date":"2024-03-08","close":22620.0},{"date":"2024-03-11","close":22860.0},{"date":"2024-03-12","close":22680.0},{"date":"2024-03-13","close":22800.0},{"date":"2024-03-14","close":23040.0},{"date":"2024-03-15","close":23040.0},{"date":"2024-03-18","close":23600.0},{"date":"2024-03-19","close":23000.0},{"date":"2024-03-20","close":25000.0},{"date":"2024-03-21","close":22720.0},{"date":"2024-03-22","close":23280.0},{"date":"2024-03-25","close":22800.0},{"date":"2024-03-26","close":23180.0},{"date":"2024-03-27","close":23060.0},{"date":"2024-03-28","close":22960.0},{"date":"2024-03-29","close":22940.0},{"date":"2024-04-01","close":22820.0},{"date":"2024-04-02","close":22800.0},{"date":"2024-04-03","close":22640.0},{"date":"2024-04-04","close":22120.0},{"date":"2024-04-05","close":22540.0},{"date":"2024-04-08","close":22900.0},{"date":"2024-04-09","close":23100.0},{"date":"2024-04-11","close":23100.0},{"date":"2024-04-12","close":22920.0},{"date":"2024-04-15","close":22980.0},{"date":"2024-04-16","close":22700.0},{"date":"2024-04-17","close":22520.0},{"date":"2024-04-18","close":22540.0},{"date":"2024-04-19","close":22360.0},{"date":"2024-04-22","close":18160.0},{"date":"2024-04-23","close":20500.0},{"date":"2024-04-24","close":20840.0},{"date":"2024-04-25","close":21380.0},{"date":"2024-04-26","close":21000.0},{"date":"2024-04-29","close":21360.0},{"date":"2024-04-30","close":21360.0},{"date":"2024-05-02","close":21040.0},{"date":"2024-05-03","close":21400.0},{"date":"2024-05-07","close":21240.0},{"date":"2024-05-08","close":21460.0},{"date":"2024-05-09","close":21800.0},{"date":"2024-05-10","close":22000.0},{"date":"2024-05-13","close":21700.0},{"date":"2024-05-14","close":21840.0},{"date":"2024-05-16","close":21660.0},{"date":"2024-05-17","close":21860.0},{"date":"2024-05-20","close":22200.0},{"date":"2024-05-21","close":22300.0},{"date":"2024-05-22","close":22280.0},{"date":"2024-05-23","close":22200.0},{"date":"2024-05-24","close":22340.0},{"date":"2024-05-27","close":21120.0},{"date":"2024-05-28","close":21640.0},{"date":"2024-05-29","close":20620.0},{"date":"2024-05-30","close":22180.0},{"date":"2024-05-31","close":21620.0},{"date":"2024-06-03","close":22760.0},{"date":"2024-06-04","close":22200.0},{"date":"2024-06-05","close":22000.0},{"date":"2024-06-07","close":22400.0},{"date":"2024-06-10","close":21420.0},{"date":"2024-06-11","close":21700.0},{"date":"2024-06-12","close":22980.0},{"date":"2024-06-13","close":22960.0},{"date":"2024-06-14","close":23000.0},{"date":"2024-06-17","close":23000.0},{"date":"2024-06-18","close":24380.0},{"date":"2024-06-19","close":22220.0},{"date":"2024-06-20","close":22200.0},{"date":"2024-06-21","close":22180.0},{"date":"2024-06-24","close":21500.0},{"date":"2024-06-25","close":21800.0},{"date":"2024-06-26","close":24800.0},{"date":"2024-06-27","close":21500.0},{"date":"2024-06-28","close":21600.0},{"date":"2024-07-01","close":21700.0},{"date":"2024-07-02","close":20660.0},{"date":"2024-07-03","close":21280.0},{"date":"2024-07-04","close":21560.0},{"date":"2024-07-05","close":21520.0},{"date":"2024-07-08","close":20420.0},{"date":"2024-07-09","close":20400.0},{"date":"2024-07-10","close":20560.0},{"date":"2024-07-11","close":20780.0},{"date":"2024-07-12","close":20420.0},{"date":"2024-07-15","close":20800.0},{"date":"2024-07-16","close":20340.0},{"date":"2024-07-17","close":20780.0},{"date":"2024-07-18","close":20300.0},{"date":"2024-07-19","close":20720.0},{"date":"2024-07-22","close":20660.0},{"date":"2024-07-23","close":20580.0},{"date":"2024-07-24","close":20720.0},{"date":"2024-07-25","close":20720.0},{"date":"2024-07-26","close":20780.0},{"date":"2024-07-29","close":20780.0},{"date":"2024-07-30","close":20940.0},{"date":"2024-07-31","close":20920.0},{"date":"2024-08-01","close":20880.0},{"date":"2024-08-02","close":20960.0},{"date":"2024-08-05","close":20000.0},{"date":"2024-08-06","close":20020.0},{"date":"2024-08-07","close":19220.0},{"date":"2024-08-08","close":19780.0},{"date":"2024-08-09","close":19820.0},{"date":"2024-08-12","close":19860.0},{"date":"2024-08-13","close":20000.0},{"date":"2024-08-14","close":19600.0},{"date":"2024-08-16","close":19600.0},{"date":"2024-08-19","close":19600.0},{"date":"2024-08-20","close":19260.0},{"date":"2024-08-21","close":19260.0},{"date":"2024-08-22","close":19260.0},{"date":"2024-08-23","close":18640.0},{"date":"2024-08-26","close":18540.0},{"date":"2024-08-27","close":18460.0},{"date":"2024-08-28","close":18740.0},{"date":"2024-08-29","close":18000.0},{"date":"2024-08-30","close":18480.0},{"date":"2024-09-02","close":19500.0},{"date":"2024-09-03","close":18960.0},{"date":"2024-09-04","close":18460.0},{"date":"2024-09-05","close":18600.0},{"date":"2024-09-06","close":18220.0},{"date":"2024-09-09","close":18400.0},{"date":"2024-09-10","close":18240.0},{"date":"2024-09-11","close":18400.0},{"date":"2024-09-12","close":18600.0},{"date":"2024-09-13","close":19940.0},{"date":"2024-09-19","close":19260.0},{"date":"2024-09-20","close":18960.0},{"date":"2024-09-23","close":19800.0},{"date":"2024-09-24","close":19000.0},{"date":"2024-09-25","close":19200.0},{"date":"2024-09-26","close":19360.0},{"date":"2024-09-27","close":19040.0},{"date":"2024-09-30","close":19600.0},{"date":"2024-10-02","close":19180.0},{"date":"2024-10-04","close":19580.0},{"date":"2024-10-07","close":19080.0},{"date":"2024-10-08","close":19760.0},{"date":"2024-10-10","close":19240.0},{"date":"2024-10-11","close":19140.0},{"date":"2024-10-14","close":19180.0},{"date":"2024-10-15","close":18840.0},{"date":"2024-10-16","close":19200.0},{"date":"2024-10-17","close":18920.0},{"date":"2024-10-18","close":18920.0},{"date":"2024-10-21","close":18640.0},{"date":"2024-10-22","close":18680.0},{"date":"2024-10-23","close":19600.0},{"date":"2024-10-24","close":20920.0},{"date":"2024-10-25","close":18480.0},{"date":"2024-10-28","close":18360.0},{"date":"2024-10-29","close":18320.0},{"date":"2024-10-30","close":18440.0},{"date":"2024-10-31","close":18460.0},{"date":"2024-11-01","close":18440.0},{"date":"2024-11-04","close":18660.0},{"date":"2024-11-05","close":18300.0},{"date":"2024-11-06","close":18460.0},{"date":"2024-11-07","close":18300.0},{"date":"2024-11-08","close":18280.0},{"date":"2024-11-11","close":18200.0},{"date":"2024-11-12","close":17660.0},{"date":"2024-11-13","close":18080.0},{"date":"2024-11-14","close":18280.0},{"date":"2024-11-15","close":19660.0},{"date":"2024-11-18","close":18420.0},{"date":"2024-11-19","close":17680.0},{"date":"2024-11-20","close":17380.0},{"date":"2024-11-21","close":16420.0},{"date":"2024-11-22","close":17960.0},{"date":"2024-11-25","close":16060.0},{"date":"2024-11-26","close":16700.0},{"date":"2024-11-27","close":16520.0},{"date":"2024-11-28","close":16800.0},{"date":"2024-11-29","close":16660.0},{"date":"2024-12-02","close":16200.0},{"date":"2024-12-03","close":17000.0},{"date":"2024-12-04","close":17340.0},{"date":"2024-12-05","close":17100.0},{"date":"2024-12-06","close":16580.0},{"date":"2024-12-09","close":16100.0},{"date":"2024-12-10","close":16680.0},{"date":"2024-12-11","close":16720.0},{"date":"2024-12-12","close":16600.0},{"date":"2024-12-13","close":17180.0},{"date":"2024-12-16","close":16640.0},{"date":"2024-12-17","close":16800.0},{"date":"2024-12-18","close":17260.0},{"date":"2024-12-19","close":15580.0},{"date":"2024-12-20","close":16760.0},{"date":"2024-12-23","close":17160.0},{"date":"2024-12-24","close":17500.0},{"date":"2024-12-26","close":17600.0},{"date":"2024-12-27","close":19600.0},{"date":"2024-12-30","close":17780.0},{"date":"2025-01-02","close":17360.0},{"date":"2025-01-03","close":17320.0},{"date":"2025-01-06","close":17420.0},{"date":"2025-01-07","close":17400.0},{"date":"2025-01-08","close":17640.0},{"date":"2025-01-09","close":17540.0},{"date":"2025-01-10","close":17540.0},{"date":"2025-01-13","close":17160.0},{"date":"2025-01-14","close":19800.0},{"date":"2025-01-15","close":17020.0},{"date":"2025-01-16","close":16880.0},{"date":"2025-01-17","close":16960.0},{"date":"2025-01-20","close":16940.0},{"date":"2025-01-21","close":17060.0},{"date":"2025-01-22","close":16500.0},{"date":"2025-01-23","close":16700.0},{"date":"2025-01-24","close":16800.0},{"date":"2025-01-31","close":16880.0},{"date":"2025-02-03","close":16860.0},{"date":"2025-02-04","close":17000.0},{"date":"2025-02-05","close":17060.0},{"date":"2025-02-06","close":16960.0},{"date":"2025-02-07","close":17120.0},{"date":"2025-02-10","close":16960.0},{"date":"2025-02-11","close":17080.0},{"date":"2025-02-12","close":17060.0},{"date":"2025-02-13","close":17000.0},{"date":"2025-02-14","close":17220.0},{"date":"2025-02-17","close":16820.0},{"date":"2025-02-18","close":16560.0},{"date":"2025-02-19","close":16780.0},{"date":"2025-02-20","close":16760.0},{"date":"2025-02-21","close":16980.0},{"date":"2025-02-24","close":16920.0},{"date":"2025-02-25","close":16940.0},{"date":"2025-02-26","close":16860.0},{"date":"2025-02-27","close":16960.0},{"date":"2025-02-28","close":16420.0},{"date":"2025-03-04","close":16520.0},{"date":"2025-03-05","close":16840.0},{"date":"2025-03-06","close":16460.0},{"date":"2025-03-07","close":16600.0},{"date":"2025-03-10","close":16600.0},{"date":"2025-03-11","close":16700.0},{"date":"2025-03-12","close":16700.0},{"date":"2025-03-13","close":16700.0},{"date":"2025-03-14","close":16780.0},{"date":"2025-03-17","close":16720.0},{"date":"2025-03-18","close":16620.0},{"date":"2025-03-19","close":16900.0},{"date":"2025-03-20","close":16440.0},{"date":"2025-03-21","close":16100.0},{"date":"2025-03-24","close":16340.0},{"date":"2025-03-25","close":15920.0},{"date":"2025-03-26","close":16800.0},{"date":"2025-03-27","close":16880.0},{"date":"2025-03-28","close":16800.0},{"date":"2025-03-31","close":16400.0},{"date":"2025-04-01","close":16560.0},{"date":"2025-04-02","close":17040.0},{"date":"2025-04-03","close":16680.0},{"date":"2025-04-04","close":16600.0},{"date":"2025-04-07","close":15020.0},{"date":"2025-04-08","close":15300.0},{"date":"2025-04-09","close":15580.0},{"date":"2025-04-10","close":15140.0},{"date":"2025-04-11","close":15160.0},{"date":"2025-04-14","close":14540.0},{"date":"2025-04-15","close":14640.0},{"date":"2025-04-16","close":14640.0},{"date":"2025-04-17","close":17560.0},{"date":"2025-04-18","close":16940.0},{"date":"2025-04-21","close":16380.0},{"date":"2025-04-22","close":16340.0},{"date":"2025-04-23","close":16200.0},{"date":"2025-04-24","close":15760.0},{"date":"2025-04-25","close":16240.0},{"date":"2025-04-28","close":16020.0},{"date":"2025-04-29","close":20820.0},{"date":"2025-04-30","close":17160.0},{"date":"2025-05-02","close":21800.0},{"date":"2025-05-07","close":18180.0},{"date":"2025-05-08","close":17480.0},{"date":"2025-05-09","close":18000.0},{"date":"2025-05-12","close":17300.0},{"date":"2025-05-13","close":17380.0},{"date":"2025-05-14","close":16880.0},{"date":"2025-05-15","close":16920.0},{"date":"2025-05-16","close":16420.0},{"date":"2025-05-19","close":16200.0},{"date":"2025-05-20","close":16140.0},{"date":"2025-05-21","close":16460.0},{"date":"2025-05-22","close":16020.0},{"date":"2025-05-23","close":16060.0},{"date":"2025-05-26","close":16960.0},{"date":"2025-05-27","close":16900.0},{"date":"2025-05-28","close":16800.0},{"date":"2025-05-29","close":16520.0},{"date":"2025-05-30","close":16820.0},{"date":"2025-06-02","close":16780.0},{"date":"2025-06-04","close":16860.0},{"date":"2025-06-05","close":16860.0},{"date":"2025-06-09","close":16820.0},{"date":"2025-06-10","close":17380.0},{"date":"2025-06-11","close":17200.0},{"date":"2025-06-12","close":17200.0},{"date":"2025-06-13","close":17200.0},{"date":"2025-06-16","close":17080.0},{"date":"2025-06-17","close":17060.0},{"date":"2025-06-18","close":16940.0},{"date":"2025-06-19","close":15600.0},{"date":"2025-06-20","close":17100.0},{"date":"2025-06-23","close":17060.0},{"date":"2025-06-24","close":16940.0},{"date":"2025-06-25","close":16960.0},{"date":"2025-06-26","close":16840.0},{"date":"2025-06-27","close":17260.0},{"date":"2025-06-30","close":17360.0},{"date":"2025-07-01","close":17360.0},{"date":"2025-07-02","close":17640.0},{"date":"2025-07-03","close":17600.0},{"date":"2025-07-04","close":17560.0},{"date":"2025-07-07","close":17520.0},{"date":"2025-07-08","close":17560.0},{"date":"2025-07-09","close":18060.0},{"date":"2025-07-10","close":18360.0},{"date":"2025-07-11","close":18280.0},{"date":"2025-07-14","close":17980.0},{"date":"2025-07-15","close":18200.0},{"date":"2025-07-16","close":18340.0},{"date":"2025-07-17","close":18340.0},{"date":"2025-07-18","close":18460.0},{"date":"2025-07-21","close":18480.0},{"date":"2025-07-22","close":18160.0},{"date":"2025-07-23","close":17800.0},{"date":"2025-07-24","close":17520.0},{"date":"2025-07-25","close":17560.0},{"date":"2025-07-28","close":17520.0},{"date":"2025-07-29","close":16920.0},{"date":"2025-07-30","close":17380.0},{"date":"2025-07-31","close":17500.0},{"date":"2025-08-01","close":16900.0},{"date":"2025-08-04","close":17300.0},{"date":"2025-08-05","close":16860.0},{"date":"2025-08-06","close":16660.0},{"date":"2025-08-07","close":16700.0},{"date":"2025-08-08","close":16820.0},{"date":"2025-08-11","close":16660.0},{"date":"2025-08-12","close":16740.0},{"date":"2025-08-13","close":16800.0},{"date":"2025-08-14","close":16740.0},{"date":"2025-08-18","close":17440.0},{"date":"2025-08-19","close":16320.0},{"date":"2025-08-20","close":16640.0},{"date":"2025-08-21","close":16500.0},{"date":"2025-08-22","close":16820.0},{"date":"2025-08-25","close":16840.0},{"date":"2025-08-26","close":16540.0},{"date":"2025-08-27","close":16720.0},{"date":"2025-08-28","close":16780.0},{"date":"2025-08-29","close":16940.0},{"date":"2025-09-01","close":17160.0},{"date":"2025-09-02","close":17160.0},{"date":"2025-09-03","close":17160.0},{"date":"2025-09-04","close":16960.0},{"date":"2025-09-05","close":16720.0},{"date":"2025-09-08","close":16560.0},{"date":"2025-09-09","close":16700.0},{"date":"2025-09-10","close":17780.0},{"date":"2025-09-11","close":17340.0},{"date":"2025-09-12","close":17560.0},{"date":"2025-09-15","close":18160.0},{"date":"2025-09-16","close":16520.0},{"date":"2025-09-17","close":16220.0},{"date":"2025-09-18","close":16120.0},{"date":"2025-09-19","close":16120.0},{"date":"2025-09-22","close":16140.0},{"date":"2025-09-23","close":16260.0},{"date":"2025-09-24","close":16040.0},{"date":"2025-09-25","close":15060.0},{"date":"2025-09-26","close":19560.0},{"date":"2025-09-29","close":25420.0},{"date":"2025-09-30","close":26560.0},{"date":"2025-10-01","close":20580.0},{"date":"2025-10-02","close":17760.0},{"date":"2025-10-10","close":17360.0},{"date":"2025-10-13","close":16800.0},{"date":"2025-10-14","close":21840.0},{"date":"2025-10-15","close":19320.0},{"date":"2025-10-16","close":17860.0},{"date":"2025-10-17","close":17820.0},{"date":"2025-10-20","close":17880.0},{"date":"2025-10-21","close":17800.0},{"date":"2025-10-22","close":18500.0},{"date":"2025-10-23","close":18160.0},{"date":"2025-10-24","close":17760.0},{"date":"2025-10-27","close":17480.0},{"date":"2025-10-28","close":17600.0},{"date":"2025-10-29","close":17280.0},{"date":"2025-10-30","close":17500.0},{"date":"2025-10-31","close":17360.0},{"date":"2025-11-03","close":17160.0},{"date":"2025-11-04","close":17180.0},{"date":"2025-11-05","close":17220.0},{"date":"2025-11-06","close":17060.0},{"date":"2025-11-07","close":17340.0},{"date":"2025-11-10","close":17300.0},{"date":"2025-11-11","close":17200.0},{"date":"2025-11-12","close":17200.0},{"date":"2025-11-13","close":17000.0},{"date":"2025-11-14","close":17040.0},{"date":"2025-11-17","close":17040.0},{"date":"2025-11-18","close":16900.0},{"date":"2025-11-19","close":17000.0},{"date":"2025-11-20","close":17380.0},{"date":"2025-11-21","close":17100.0},{"date":"2025-11-24","close":17040.0},{"date":"2025-11-25","close":16940.0},{"date":"2025-11-26","close":17040.0},{"date":"2025-11-27","close":17520.0},{"date":"2025-11-28","close":17060.0},{"date":"2025-12-01","close":17100.0},{"date":"2025-12-02","close":17020.0},{"date":"2025-12-03","close":16700.0},{"date":"2025-12-04","close":16920.0},{"date":"2025-12-05","close":17940.0},{"date":"2025-12-08","close":17200.0},{"date":"2025-12-09","close":17200.0},{"date":"2025-12-10","close":17240.0},{"date":"2025-12-11","close":17360.0},{"date":"2025-12-12","close":17460.0},{"date":"2025-12-15","close":17340.0},{"date":"2025-12-16","close":17500.0},{"date":"2025-12-17","close":17480.0},{"date":"2025-12-18","close":22720.0},{"date":"2025-12-19","close":20000.0},{"date":"2025-12-22","close":18100.0},{"date":"2025-12-23","close":17480.0},{"date":"2025-12-24","close":17600.0},{"date":"2025-12-26","close":17580.0},{"date":"2025-12-29","close":17840.0},{"date":"2025-12-30","close":17520.0},{"date":"2026-01-02","close":17640.0},{"date":"2026-01-05","close":17680.0},{"date":"2026-01-06","close":17600.0},{"date":"2026-01-07","close":18300.0},{"date":"2026-01-08","close":17800.0},{"date":"2026-01-09","close":17820.0},{"date":"2026-01-12","close":17820.0},{"date":"2026-01-13","close":17820.0},{"date":"2026-01-14","close":17840.0},{"date":"2026-01-15","close":17780.0},{"date":"2026-01-16","close":17660.0},{"date":"2026-01-19","close":17880.0},{"date":"2026-01-20","close":18100.0},{"date":"2026-01-21","close":17760.0},{"date":"2026-01-22","close":17700.0},{"date":"2026-01-23","close":18000.0},{"date":"2026-01-26","close":17780.0},{"date":"2026-01-27","close":17900.0},{"date":"2026-01-28","close":17840.0},{"date":"2026-01-29","close":17780.0},{"date":"2026-01-30","close":17780.0},{"date":"2026-02-02","close":18000.0},{"date":"2026-02-03","close":18540.0},{"date":"2026-02-04","close":18300.0},{"date":"2026-02-05","close":18300.0},{"date":"2026-02-06","close":17840.0},{"date":"2026-02-09","close":18200.0},{"date":"2026-02-10","close":18160.0},{"date":"2026-02-11","close":17820.0},{"date":"2026-02-12","close":18000.0},{"date":"2026-02-13","close":17940.0},{"date":"2026-02-19","close":18160.0},{"date":"2026-02-20","close":18120.0},{"date":"2026-02-23","close":17900.0},{"date":"2026-02-24","close":17700.0},{"date":"2026-02-25","close":17700.0},{"date":"2026-02-26","close":17700.0},{"date":"2026-02-27","close":17600.0},{"date":"2026-03-03","close":16360.0},{"date":"2026-03-04","close":16840.0},{"date":"2026-03-05","close":16320.0},{"date":"2026-03-06","close":17980.0},{"date":"2026-03-09","close":17700.0},{"date":"2026-03-10","close":17680.0},{"date":"2026-03-11","close":17420.0},{"date":"2026-03-12","close":17320.0},{"date":"2026-03-13","close":16500.0},{"date":"2026-03-16","close":17960.0},{"date":"2026-03-17","close":17200.0},{"date":"2026-03-18","close":16520.0},{"date":"2026-03-19","close":16800.0},{"date":"2026-03-20","close":17820.0},{"date":"2026-03-23","close":17080.0},{"date":"2026-03-24","close":18520.0},{"date":"2026-03-25","close":16460.0},{"date":"2026-03-26","close":16080.0},{"date":"2026-03-27","close":15560.0},{"date":"2026-03-30","close":15700.0},{"date":"2026-03-31","close":16000.0},{"date":"2026-04-01","close":14620.0},{"date":"2026-04-02","close":13320.0},{"date":"2026-04-03","close":13500.0},{"date":"2026-04-06","close":13480.0},{"date":"2026-04-07","close":13740.0},{"date":"2026-04-08","close":13940.0},{"date":"2026-04-09","close":13660.0},{"date":"2026-04-10","close":13660.0},{"date":"2026-04-13","close":13660.0},{"date":"2026-04-14","close":13880.0},{"date":"2026-04-15","close":13600.0},{"date":"2026-04-16","close":13920.0},{"date":"2026-04-17","close":14120.0},{"date":"2026-04-20","close":14560.0},{"date":"2026-04-21","close":14720.0},{"date":"2026-04-22","close":14600.0},{"date":"2026-04-23","close":14320.0},{"date":"2026-04-24","close":14660.0},{"date":"2026-04-27","close":14640.0},{"date":"2026-04-28","close":14920.0},{"date":"2026-04-29","close":14980.0},{"date":"2026-04-30","close":14980.0},{"date":"2026-05-04","close":14980.0},{"date":"2026-05-06","close":14700.0},{"date":"2026-05-07","close":14720.0},{"date":"2026-05-08","close":14840.0},{"date":"2026-05-11","close":14660.0},{"date":"2026-05-12","close":14600.0},{"date":"2026-05-13","close":15540.0},{"date":"2026-05-14","close":15700.0},{"date":"2026-05-15","close":15600.0},{"date":"2026-05-18","close":15200.0},{"date":"2026-05-19","close":15260.0},{"date":"2026-05-20","close":15240.0},{"date":"2026-05-21","close":15420.0},{"date":"2026-05-22","close":15520.0},{"date":"2026-05-26","close":15520.0},{"date":"2026-05-27","close":15240.0},{"date":"2026-05-28","close":15380.0},{"date":"2026-05-29","close":14800.0},{"date":"2026-06-01","close":14780.0},{"date":"2026-06-02","close":14560.0},{"date":"2026-06-04","close":14960.0},{"date":"2026-06-05","close":14360.0},{"date":"2026-06-08","close":14360.0},{"date":"2026-06-09","close":14360.0},{"date":"2026-06-10","close":14020.0},{"date":"2026-06-11","close":14200.0},{"date":"2026-06-12","close":14500.0},{"date":"2026-06-15","close":14000.0},{"date":"2026-06-16","close":14720.0},{"date":"2026-06-17","close":14400.0},{"date":"2026-06-18","close":13820.0},{"date":"2026-06-19","close":14180.0},{"date":"2026-06-22","close":14000.0},{"date":"2026-06-23","close":13720.0},{"date":"2026-06-24","close":12940.0},{"date":"2026-06-25","close":12980.0},{"date":"2026-06-26","close":10700.0},{"date":"2026-06-29","close":9970.0},{"date":"2026-06-30","close":9140.0},{"date":"2026-07-01","close":9240.0},{"date":"2026-07-02","close":9590.0},{"date":"2026-07-03","close":9590.0},{"date":"2026-07-06","close":9590.0},{"date":"2026-07-07","close":9590.0},{"date":"2026-07-08","close":9590.0},{"date":"2026-07-09","close":9590.0},{"date":"2026-07-10","close":9590.0},{"date":"2026-07-13","close":9590.0},{"date":"2026-07-14","close":9590.0},{"date":"2026-07-15","close":9590.0},{"date":"2026-07-16","close":9590.0},{"date":"2026-07-20","close":8060.0},{"date":"2026-07-21","close":7800.0},{"date":"2026-07-22","close":7770.0},{"date":"2026-07-23","close":8150.0},{"date":"2026-07-24","close":7600.0},{"date":"2026-07-27","close":7350.0},{"date":"2026-07-28","close":7680.0},{"date":"2026-07-29","close":6990.0},{"date":"2026-07-30","close":7170.0},{"date":"2026-07-31","close":7090.0},{"date":"2026-08-03","close":7000.0},{"date":"2026-08-04","close":7000.0},{"date":"2026-08-05","close":6840.0},{"date":"2026-08-06","close":6880.0},{"date":"2026-08-07","close":6700.0},{"date":"2026-08-10","close":6780.0},{"date":"2026-08-11","close":6620.0},{"date":"2026-08-12","close":6690.0},{"date":"2026-08-13","close":6650.0},{"date":"2026-08-14","close":6640.0},{"date":"2026-08-18","close":6640.0},{"date":"2026-08-19","close":6500.0},{"date":"2026-08-20","close":6500.0},{"date":"2026-08-21","close":6540.0},{"date":"2026-08-24","close":6480.0},{"date":"2026-08-25","close":6590.0},{"date":"2026-08-26","close":6760.0},{"date":"2026-08-27","close":6760.0},{"date":"2026-08-28","close":6570.0},{"date":"2026-08-31","close":6650.0},{"date":"2026-09-01","close":6490.0},{"date":"2026-09-02","close":6160.0},{"date":"2026-09-03","close":5920.0},{"date":"2026-09-04","close":6030.0},{"date":"2026-09-07","close":5890.0},{"date":"2026-09-08","close":5910.0},{"date":"2026-09-09","close":5890.0},{"date":"2026-09-10","close":5880.0},{"date":"2026-09-11","close":5750.0},{"date":"2026-09-14","close":5640.0},{"date":"2026-09-15","close":6420.0},{"date":"2026-09-16","close":5580.0},{"date":"2026-09-17","close":5060.0},{"date":"2026-09-18","close":6570.0},{"date":"2026-09-21","close":5240.0},{"date":"2026-09-22","close":5180.0},{"date":"2026-09-23","close":5030.0},{"date":"2026-09-28","close":5390.0},{"date":"2026-09-29","close":5080.0},{"date":"2026-09-30","close":5010.0},{"date":"2026-10-01","close":5050.0},{"date":"2026-10-02","close":5100.0},{"date":"2026-10-06","close":4760.0},{"date":"2026-10-07","close":4900.0},{"date":"2026-10-08","close":4995.0},{"date":"2026-10-12","close":4995.0},{"date":"2026-10-13","close":4955.0},{"date":"2026-10-14","close":4870.0},{"date":"2026-10-15","close":4985.0},{"date":"2026-10-16","close":5080.0},{"date":"2026-10-19","close":5050.0},{"date":"2026-10-20","close":4685.0},{"date":"2026-10-21","close":4340.0},{"date":"2026-10-22","close":3565.0},{"date":"2026-10-23","close":3500.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-139.0,"foreign_net":139.0,"institution_net":0.0},{"date":"2026-10-21","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-10-20","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-10-19","retail_net":-2.0,"foreign_net":2.0,"institution_net":0.0},{"date":"2026-10-16","retail_net":3.0,"foreign_net":-3.0,"institution_net":0.0},{"date":"2026-10-15","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-10-14","retail_net":1.0,"foreign_net":-1.0,"institution_net":0.0},{"date":"2026-10-13","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-10-12","retail_net":14.0,"foreign_net":-14.0,"institution_net":0.0},{"date":"2026-10-08","retail_net":1.0,"foreign_net":-1.0,"institution_net":0.0},{"date":"2026-10-07","retail_net":-5.0,"foreign_net":5.0,"institution_net":0.0},{"date":"2026-10-06","retail_net":-13.0,"foreign_net":13.0,"institution_net":0.0},{"date":"2026-10-02","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-10-01","retail_net":5.0,"foreign_net":-5.0,"institution_net":0.0},{"date":"2026-09-30","retail_net":4.0,"foreign_net":-4.0,"institution_net":0.0},{"date":"2026-09-29","retail_net":-24.0,"foreign_net":24.0,"institution_net":0.0},{"date":"2026-09-28","retail_net":11.0,"foreign_net":-11.0,"institution_net":0.0},{"date":"2026-09-23","retail_net":-25.0,"foreign_net":25.0,"institution_net":0.0},{"date":"2026-09-22","retail_net":12.0,"foreign_net":-12.0,"institution_net":0.0},{"date":"2026-09-21","retail_net":32.0,"foreign_net":-32.0,"institution_net":0.0},{"date":"2026-09-18","retail_net":10.0,"foreign_net":-10.0,"institution_net":0.0},{"date":"2026-09-17","retail_net":8.0,"foreign_net":-8.0,"institution_net":0.0},{"date":"2026-09-16","retail_net":8.0,"foreign_net":-8.0,"institution_net":0.0},{"date":"2026-09-15","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-14","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-11","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-10","retail_net":-2.0,"foreign_net":2.0,"institution_net":0.0},{"date":"2026-09-09","retail_net":-3.0,"foreign_net":3.0,"institution_net":0.0},{"date":"2026-09-08","retail_net":-2.0,"foreign_net":2.0,"institution_net":0.0},{"date":"2026-09-07","retail_net":-2.0,"foreign_net":2.0,"institution_net":0.0}],"comment":"외국인 매수, 기관 중립","periods":{"d1":{"retail_net":-139.0,"foreign_net":139.0,"institution_net":0},"d3":{"retail_net":-139.0,"foreign_net":139.0,"institution_net":0},"d7":{"retail_net":-137.0,"foreign_net":137.0,"institution_net":0},"d14":{"retail_net":-135.0,"foreign_net":135.0,"institution_net":0},"d30":{"retail_net":-108.0,"foreign_net":108.0,"institution_net":0}},"analysis":"최근 5일 외국인 순매수 138.00, 기관 순매수 0.00. 30일 누적: 외국인 108.00, 기관 0.00.","foreign_flow":138.0,"foreign_trend":"매수","institution_trend":"중립","institutional_flow":0},"insider_trades":[],"price_analysis":{"current":3500.0,"low_30d":3330.0,"support":3654.0,"high_30d":6570.0,"change_1d":-1.8,"change_7d":-30.7,"change_30d":-40.8,"resistance":6246.0,"position_in_range":5.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":2.94,"per":2.81,"quarter":"2024-Q2"},{"pbr":2.72,"per":null,"quarter":"2024-Q3"},{"pbr":2.71,"per":null,"quarter":"2024-Q4"},{"pbr":2.54,"per":null,"quarter":"2025-Q1"},{"pbr":2.66,"per":null,"quarter":"2025-Q2"},{"pbr":4.11,"per":null,"quarter":"2025-Q3"},{"pbr":2.48,"per":207.04,"quarter":"2025-Q4"},{"pbr":2.25,"per":101.57,"quarter":"2026-Q1"},{"pbr":1.31,"per":null,"quarter":"2026-Q2"},{"pbr":0.5,"per":null,"quarter":"현재"}],"timeline":[{"close":21600.0,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":19600.0,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":17780.0,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":16400.0,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":17360.0,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":26560.0,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":17520.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":16000.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":9140.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":2.64,"pbr_5y_low":1.31,"per_5y_avg":103.81,"per_5y_low":2.81,"current_pbr":0.5,"current_per":null,"pbr_5y_high":4.11,"per_5y_high":207.04,"pbr_5y_median":2.66,"per_5y_median":101.57,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":null,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["RSI 21 (30 이하 과매도 구간)","전분기 대비 매출 16% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["적자 상태 (ROE 음수)","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Basic Materials","industry":"BUILDING MATERIALS"},"investment_grade":{"growth":{"grade":"B","reason":"매출 +16.5%"},"momentum":{"grade":"F","reason":"RSI 21"},"valuation":{"grade":"C","reason":"밸류에이션 데이터 부족"},"profitability":{"grade":"C","reason":"ROE -2.2%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":-1.15,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":-2.25,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":-1.61,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.95,"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":12.01,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":-4.04,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":2.22,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":2.94,"per":2.81,"close":21600.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":2.72,"per":null,"close":19600.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":2.71,"per":null,"close":17780.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":2.54,"per":null,"close":16400.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":2.66,"per":null,"close":17360.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":4.11,"per":null,"close":26560.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":2.48,"per":207.04,"close":17520.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":2.25,"per":101.57,"close":16000.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":1.31,"per":null,"close":9140.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PBR","value":"0.5배"},{"label":"ROE","value":"-2.2%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":-182.0,"pbr":null,"per":null,"roa":-0.011499187372313665,"roe":-0.022461564143132478,"revenue":146110177712.0,"market_cap":null,"net_income":-16792743035.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.1201437734310433,"total_assets":1460341717314.0,"total_equity":747621266622.0,"profit_margin":-0.11493205537057406,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-3603405276.0,"operating_margin":-0.0246622468908547},{"eps":29.43,"pbr":2.06,"per":223.24,"roa":0.00484967033893479,"roe":0.009227763066889414,"revenue":125430116450.0,"market_cap":null,"net_income":7052882684.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.07900355621490775,"total_assets":1454301466097.0,"total_equity":764311202279.0,"profit_margin":0.056229579335609396,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-8718925354.0,"operating_margin":-0.06951221605120339},{"eps":129.47,"pbr":2.08,"per":50.75,"roa":0.021322795921978038,"roe":0.04098510873684077,"revenue":150083412598.0,"market_cap":null,"net_income":31021425829.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":null,"total_assets":1454847945012.0,"total_equity":756895047618.0,"profit_margin":0.2066945659883895,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-5382762847.0,"operating_margin":-0.035865141615734626},{"eps":-34.87,"pbr":2.27,"per":null,"roa":-0.00638238748357919,"roe":-0.01206452013976397,"revenue":160511454610.0,"market_cap":null,"net_income":-8355811516.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":null,"total_assets":1309198405377.0,"total_equity":692593772417.0,"profit_margin":-0.052057415692246964,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-5809203727.0,"operating_margin":-0.03619183279545261},{"eps":33.49,"pbr":2.25,"per":196.18,"roa":0.006159004618067044,"roe":0.011448786469247803,"revenue":163717961253.0,"market_cap":null,"net_income":8023948473.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":null,"total_assets":1302799554568.0,"total_equity":700855806382.0,"profit_margin":0.04901080132924614,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-3535537023.0,"operating_margin":-0.021595291047732945},{"eps":-43.47,"pbr":2.27,"per":null,"roa":-0.008117226128505076,"roe":-0.01501199058950702,"revenue":156315070581.0,"market_cap":null,"net_income":-10416766768.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":null,"total_assets":1283291435164.0,"total_equity":693896436045.0,"profit_margin":-0.06663955515794107,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-6016304002.0,"operating_margin":-0.03848831708701079},{"eps":-218083.27,"pbr":null,"per":null,"roa":-0.05113162462609535,"roe":-0.09542801012701557,"revenue":173423473547.0,"market_cap":null,"net_income":-67293735854.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":null,"total_assets":1316088357178.0,"total_equity":705178026498.0,"profit_margin":-0.3880312997868915,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-3276056876.0,"operating_margin":-0.01889050431867948},{"eps":-44991.77,"pbr":null,"per":null,"roa":-0.009863719975437774,"roe":-0.017935125937112533,"revenue":173574009680.0,"market_cap":null,"net_income":-13883065650.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":null,"total_assets":1407487812364.0,"total_equity":774071266557.0,"profit_margin":-0.07998355096822811,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-7828444404.0,"operating_margin":-0.04510147814429403},{"eps":18748.92,"pbr":null,"per":null,"roa":0.004827414574791113,"roe":0.007346035633967769,"revenue":211061834037.0,"market_cap":null,"net_income":5785334142.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":null,"total_assets":1198433250836.0,"total_equity":787545069241.0,"profit_margin":0.027410612479496447,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":7072146898.0,"operating_margin":0.03350746443698686},{"eps":3763.27,"pbr":null,"per":null,"roa":0.0010118923166212933,"roe":0.0014853085374331378,"revenue":192349029272.0,"market_cap":null,"net_income":1161229857.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":null,"total_assets":1147582443236.0,"total_equity":781810531438.0,"profit_margin":0.0060370975689090145,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":3111737483.0,"operating_margin":0.01617755750978969},{"eps":-32457.24356583959,"pbr":null,"per":null,"roa":-0.009107717109054812,"roe":-0.01270586769211187,"revenue":247162698593.0,"market_cap":null,"net_income":-10015301006.0,"fiscal_year":2023,"report_date":null,"gross_margin":null,"total_assets":1099649987596.0,"total_equity":788242192402.0,"profit_margin":-0.04052108616313533,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-1956330651.0,"operating_margin":-0.007915153306452068},{"eps":17631.875225363783,"pbr":null,"per":null,"roa":0.0050392049034864795,"roe":0.006783579540539525,"revenue":193919707706.0,"market_cap":null,"net_income":5440651093.0,"fiscal_year":2023,"report_date":null,"gross_margin":null,"total_assets":1079664589395.0,"total_equity":802032475699.0,"profit_margin":0.028056205103446856,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":7165023259.0,"operating_margin":0.03694840170583812}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":7686.8217,"per":2.81,"date":"2024-06","close":21600.0,"source":"reported"},{"eps":7686.8217,"per":2.72,"date":"2024-07","close":20920.0,"source":"reported"},{"eps":7686.8217,"per":2.4,"date":"2024-08","close":18480.0,"source":"reported"},{"eps":84.62,"per":207.04,"date":"2025-12","close":17520.0,"source":"reported"},{"eps":84.62,"per":210.12,"date":"2026-01","close":17780.0,"source":"reported"},{"eps":84.62,"per":207.99,"date":"2026-02","close":17600.0,"source":"reported"},{"eps":157.52,"per":101.57,"date":"2026-03","close":16000.0,"source":"reported"},{"eps":157.52,"per":95.1,"date":"2026-04","close":14980.0,"source":"reported"},{"eps":157.52,"per":93.96,"date":"2026-05","close":14800.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":102.63,"std":84.12,"count":9,"current":93.96,"lower_1sd":18.52,"upper_1sd":186.75},"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":"동양2우B","phase":"above-fold","symbol_resolved":true}