{"status":"ok","report":{"meta":{"sections":{"prices":{"as_of":"2026-10-23","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-10-22","status":"available"},"chart_data":{"as_of":"2026-10-23","status":"available"},"etf_profile":{"reason":"not_etf","status":"unavailable_size"},"fundamental":{"status":"available"},"price_history":{"as_of":"2026-10-23","status":"available"},"supply_demand":{"as_of":"2026-10-22","status":"available"}},"generated_at":"2026-10-23T09:49:04.109514+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"F","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-5.8,"direction":"higher_better","percentile":42},{"name":"영업이익 성장률","note":"적자 확대","unit":"%","value":-668.3,"direction":"higher_better","percentile":2}],"summary":"매출 -5.8%","percentile":22},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":36.3,"direction":null,"percentile":36},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-20.8,"direction":"higher_better","percentile":25}],"summary":"RSI 36","percentile":30},"valuation":{"grade":"C","metrics":[],"summary":"PER 6.11x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":12.73,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":-2.58,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":11.67,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":5.9,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 12.7%","percentile":null},"financial_health":{"grade":"F","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.75,"rating":"poor","direction":"higher_better","percentile":15},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.83,"rating":"fair","direction":"lower_better","percentile":42},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":-3.4,"rating":"poor","direction":"higher_better","percentile":12},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.08,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 0.7x, 순차입금비율 0.8x","percentile":20}},"signals":[],"summary":"새로닉스(042600)은 Technology 섹터 KR 시장 종목입니다, 시가총액 1146.43억. 현재가 9,230원, 전일 대비 -2.8%, 30일 -20.8%. PER 6.1배 / ROE 12.7%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매도 36.00, 기관 순매도 4397.00.","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":["추가 분석 필요"],"portfolio":null,"technical":{"macd":-421.0538033332068,"grade":"D","trend":"하락","atr_14":1176.4285714285713,"rsi_14":36.27760252365931,"sma_20":11266.0,"sma_60":11053.0,"comment":"하락 추세, RSI 36","analysis":"RSI(14) 36.3로 약세 구간입니다. MACD(-421.05)가 시그널선(-222.89)을 하회합니다(데드크로스). SMA20 11266, SMA60 11053 — 혼조세입니다. 볼린저밴드 9729~12803 (현재 위치 -16%).","bb_lower":9729.414174216097,"bb_upper":12802.585825783903,"macd_signal":-222.8863874953234},"change_pct":-2.11,"chart_data":[{"date":"2024-10-23","open":13000,"high":13680,"low":12710,"close":13510,"volume":11494,"rsi_14":39.25,"sma_20":13849.5,"sma_60":13272.17,"sma_120":16269.17},{"date":"2024-10-24","open":13840,"high":14210,"low":13320,"close":13450,"volume":12773,"rsi_14":39.69,"sma_20":13899.5,"sma_60":13249.17,"sma_120":16199.17},{"date":"2024-10-25","open":13980,"high":14000,"low":13080,"close":13210,"volume":15314,"rsi_14":40.59,"sma_20":13900.5,"sma_60":13225.5,"sma_120":16133.83},{"date":"2024-10-28","open":13220,"high":14100,"low":13010,"close":13720,"volume":32679,"rsi_14":36.25,"sma_20":13932.0,"sma_60":13210.5,"sma_120":16071.5},{"date":"2024-10-29","open":13580,"high":13850,"low":13120,"close":13680,"volume":28037,"rsi_14":33.67,"sma_20":13922.0,"sma_60":13199.17,"sma_120":16004.25},{"date":"2024-10-30","open":13660,"high":13910,"low":13410,"close":13530,"volume":20997,"rsi_14":36.1,"sma_20":13888.5,"sma_60":13184.67,"sma_120":15937.42},{"date":"2024-10-31","open":13450,"high":13690,"low":13260,"close":13600,"volume":6565,"rsi_14":42.9,"sma_20":13844.0,"sma_60":13174.33,"sma_120":15874.08},{"date":"2024-11-01","open":13480,"high":13670,"low":13400,"close":13400,"volume":6590,"rsi_14":38.35,"sma_20":13795.0,"sma_60":13163.33,"sma_120":15807.83},{"date":"2024-11-04","open":13690,"high":13770,"low":13110,"close":13350,"volume":5563,"rsi_14":43.33,"sma_20":13760.5,"sma_60":13151.17,"sma_120":15739.92},{"date":"2024-11-05","open":13400,"high":13680,"low":13260,"close":13620,"volume":7049,"rsi_14":46.2,"sma_20":13699.0,"sma_60":13151.17,"sma_120":15678.42},{"date":"2024-11-06","open":13620,"high":13790,"low":12930,"close":13360,"volume":11059,"rsi_14":45.48,"sma_20":13617.5,"sma_60":13181.0,"sma_120":15618.92},{"date":"2024-11-07","open":13320,"high":13740,"low":12540,"close":12780,"volume":13880,"rsi_14":40.0,"sma_20":13528.0,"sma_60":13194.17,"sma_120":15553.75},{"date":"2024-11-08","open":12700,"high":14370,"low":12700,"close":13050,"volume":62725,"rsi_14":45.17,"sma_20":13477.0,"sma_60":13217.5,"sma_120":15490.83},{"date":"2024-11-11","open":13350,"high":14500,"low":12900,"close":13490,"volume":59656,"rsi_14":57.87,"sma_20":13442.0,"sma_60":13254.17,"sma_120":15432.42},{"date":"2024-11-12","open":13780,"high":13880,"low":13070,"close":13140,"volume":44906,"rsi_14":44.7,"sma_20":13411.5,"sma_60":13273.17,"sma_120":15366.08},{"date":"2024-11-13","open":13010,"high":13130,"low":11590,"close":11770,"volume":62425,"rsi_14":32.5,"sma_20":13307.0,"sma_60":13263.83,"sma_120":15288.33},{"date":"2024-11-14","open":11770,"high":11910,"low":11270,"close":11410,"volume":31923,"rsi_14":31.71,"sma_20":13195.0,"sma_60":13249.17,"sma_120":15208.83},{"date":"2024-11-15","open":10900,"high":11010,"low":9750,"close":10110,"volume":65189,"rsi_14":18.39,"sma_20":13025.0,"sma_60":13198.5,"sma_120":15126.83},{"date":"2024-11-18","open":9810,"high":10470,"low":9810,"close":10400,"volume":24657,"rsi_14":22.48,"sma_20":12874.0,"sma_60":13153.83,"sma_120":15046.83},{"date":"2024-11-19","open":10400,"high":10540,"low":10230,"close":10480,"volume":9695,"rsi_14":24.11,"sma_20":12753.0,"sma_60":13118.0,"sma_120":14966.67},{"date":"2024-11-20","open":10130,"high":10700,"low":9980,"close":10570,"volume":41702,"rsi_14":24.37,"sma_20":12606.0,"sma_60":13075.33,"sma_120":14889.75},{"date":"2024-11-21","open":10570,"high":10790,"low":10300,"close":10550,"volume":17307,"rsi_14":25.13,"sma_20":12461.0,"sma_60":13028.0,"sma_120":14808.08},{"date":"2024-11-22","open":10450,"high":10850,"low":10330,"close":10540,"volume":16332,"rsi_14":25.31,"sma_20":12327.5,"sma_60":12977.33,"sma_120":14729.75},{"date":"2024-11-25","open":10650,"high":11450,"low":10650,"close":11420,"volume":25383,"rsi_14":32.54,"sma_20":12212.5,"sma_60":12944.17,"sma_120":14663.25},{"date":"2024-11-26","open":11300,"high":11480,"low":11090,"close":11390,"volume":8614,"rsi_14":33.77,"sma_20":12098.0,"sma_60":12911.0,"sma_120":14597.92},{"date":"2024-11-27","open":11280,"high":11470,"low":11000,"close":11000,"volume":8319,"rsi_14":34.86,"sma_20":11971.5,"sma_60":12872.0,"sma_120":14528.33},{"date":"2024-11-28","open":10950,"high":11450,"low":10920,"close":11340,"volume":5799,"rsi_14":35.63,"sma_20":11858.5,"sma_60":12844.67,"sma_120":14463.83},{"date":"2024-11-29","open":11340,"high":11340,"low":10670,"close":10750,"volume":21794,"rsi_14":27.54,"sma_20":11726.0,"sma_60":12805.33,"sma_120":14395.25},{"date":"2024-12-02","open":10950,"high":11000,"low":10650,"close":10740,"volume":12270,"rsi_14":29.17,"sma_20":11595.5,"sma_60":12764.83,"sma_120":14323.58},{"date":"2024-12-03","open":10770,"high":10940,"low":10640,"close":10750,"volume":5849,"rsi_14":38.41,"sma_20":11452.0,"sma_60":12718.17,"sma_120":14247.92},{"date":"2024-12-04","open":10510,"high":10870,"low":10100,"close":10680,"volume":16937,"rsi_14":41.12,"sma_20":11318.0,"sma_60":12674.67,"sma_120":14170.92},{"date":"2024-12-05","open":10680,"high":10790,"low":10280,"close":10450,"volume":13152,"rsi_14":55.59,"sma_20":11201.5,"sma_60":12632.33,"sma_120":14088.42},{"date":"2024-12-06","open":10340,"high":10550,"low":9600,"close":10330,"volume":18259,"rsi_14":48.78,"sma_20":11065.5,"sma_60":12599.17,"sma_120":14006.17},{"date":"2024-12-09","open":9660,"high":10190,"low":9660,"close":9930,"volume":18792,"rsi_14":41.38,"sma_20":10887.5,"sma_60":12565.83,"sma_120":13916.42},{"date":"2024-12-10","open":10020,"high":10500,"low":10010,"close":10460,"volume":15161,"rsi_14":48.48,"sma_20":10753.5,"sma_60":12544.17,"sma_120":13838.75},{"date":"2024-12-11","open":10360,"high":10980,"low":10360,"close":10800,"volume":11158,"rsi_14":53.16,"sma_20":10705.0,"sma_60":12535.5,"sma_120":13767.33},{"date":"2024-12-12","open":10800,"high":11080,"low":10510,"close":10950,"volume":14301,"rsi_14":55.01,"sma_20":10682.0,"sma_60":12518.0,"sma_120":13699.25},{"date":"2024-12-13","open":10920,"high":11000,"low":10710,"close":10990,"volume":7493,"rsi_14":43.38,"sma_20":10726.0,"sma_60":12491.33,"sma_120":13632.25},{"date":"2024-12-16","open":10990,"high":11000,"low":10640,"close":10690,"volume":11093,"rsi_14":40.06,"sma_20":10740.5,"sma_60":12460.67,"sma_120":13562.92},{"date":"2024-12-17","open":10800,"high":10960,"low":10230,"close":10250,"volume":17809,"rsi_14":39.5,"sma_20":10729.0,"sma_60":12423.17,"sma_120":13490.08},{"date":"2024-12-18","open":10450,"high":10470,"low":10010,"close":10430,"volume":11753,"rsi_14":36.66,"sma_20":10722.0,"sma_60":12392.5,"sma_120":13424.92},{"date":"2024-12-19","open":10110,"high":10300,"low":10040,"close":10290,"volume":8488,"rsi_14":42.23,"sma_20":10709.0,"sma_60":12356.5,"sma_120":13360.17},{"date":"2024-12-20","open":10200,"high":10460,"low":9860,"close":10270,"volume":11517,"rsi_14":42.09,"sma_20":10695.5,"sma_60":12307.83,"sma_120":13298.0},{"date":"2024-12-23","open":10100,"high":10270,"low":9870,"close":10000,"volume":12166,"rsi_14":38.39,"sma_20":10624.5,"sma_60":12256.33,"sma_120":13236.75},{"date":"2024-12-24","open":10010,"high":10180,"low":9880,"close":9970,"volume":7183,"rsi_14":38.87,"sma_20":10553.5,"sma_60":12191.17,"sma_120":13175.42},{"date":"2024-12-26","open":10200,"high":10200,"low":9670,"close":9670,"volume":9731,"rsi_14":38.04,"sma_20":10487.0,"sma_60":12115.67,"sma_120":13108.83},{"date":"2024-12-27","open":9530,"high":9870,"low":9500,"close":9700,"volume":9208,"rsi_14":40.06,"sma_20":10405.0,"sma_60":12035.83,"sma_120":13045.17},{"date":"2024-12-30","open":9500,"high":9890,"low":9500,"close":9830,"volume":4031,"rsi_14":48.28,"sma_20":10359.0,"sma_60":11960.0,"sma_120":12975.0},{"date":"2025-01-02","open":9710,"high":9900,"low":9600,"close":9650,"volume":8128,"rsi_14":34.12,"sma_20":10304.5,"sma_60":11886.83,"sma_120":12905.92},{"date":"2025-01-03","open":9820,"high":10290,"low":9780,"close":10150,"volume":14175,"rsi_14":38.01,"sma_20":10274.5,"sma_60":11808.5,"sma_120":12840.83},{"date":"2025-01-06","open":10120,"high":10470,"low":10070,"close":10400,"volume":12654,"rsi_14":40.21,"sma_20":10260.5,"sma_60":11732.0,"sma_120":12776.58},{"date":"2025-01-07","open":10610,"high":10610,"low":10170,"close":10260,"volume":9074,"rsi_14":37.46,"sma_20":10251.0,"sma_60":11660.17,"sma_120":12712.58},{"date":"2025-01-08","open":10120,"high":10360,"low":10010,"close":10340,"volume":9979,"rsi_14":43.49,"sma_20":10251.5,"sma_60":11598.0,"sma_120":12650.25},{"date":"2025-01-09","open":10250,"high":10480,"low":10060,"close":10330,"volume":8409,"rsi_14":51.77,"sma_20":10271.5,"sma_60":11533.67,"sma_120":12588.83},{"date":"2025-01-10","open":10330,"high":10330,"low":10050,"close":10090,"volume":2510,"rsi_14":42.67,"sma_20":10253.0,"sma_60":11472.67,"sma_120":12523.83},{"date":"2025-01-13","open":10170,"high":10260,"low":9500,"close":9510,"volume":26016,"rsi_14":35.87,"sma_20":10188.5,"sma_60":11400.17,"sma_120":12457.17},{"date":"2025-01-14","open":9500,"high":10260,"low":9500,"close":10090,"volume":19869,"rsi_14":47.29,"sma_20":10145.5,"sma_60":11340.83,"sma_120":12399.67},{"date":"2025-01-15","open":10180,"high":10300,"low":9790,"close":10050,"volume":12529,"rsi_14":50.81,"sma_20":10098.5,"sma_60":11283.17,"sma_120":12346.0},{"date":"2025-01-16","open":10080,"high":10320,"low":9550,"close":10090,"volume":14907,"rsi_14":51.94,"sma_20":10068.5,"sma_60":11227.67,"sma_120":12294.42},{"date":"2025-01-17","open":10090,"high":10200,"low":9910,"close":9990,"volume":3546,"rsi_14":55.52,"sma_20":10055.5,"sma_60":11179.17,"sma_120":12240.75},{"date":"2025-01-20","open":10000,"high":10390,"low":9950,"close":10320,"volume":18881,"rsi_14":59.69,"sma_20":10050.0,"sma_60":11126.0,"sma_120":12199.08},{"date":"2025-01-21","open":10180,"high":10400,"low":9930,"close":10110,"volume":8747,"rsi_14":54.27,"sma_20":10041.0,"sma_60":11070.33,"sma_120":12159.75},{"date":"2025-01-22","open":10060,"high":10290,"low":9960,"close":10200,"volume":7376,"rsi_14":58.62,"sma_20":10037.5,"sma_60":11020.17,"sma_120":12122.83},{"date":"2025-01-23","open":10280,"high":10280,"low":9940,"close":10020,"volume":4301,"rsi_14":47.74,"sma_20":10038.5,"sma_60":10958.5,"sma_120":12084.5},{"date":"2025-01-24","open":10020,"high":10200,"low":9950,"close":10090,"volume":3599,"rsi_14":44.24,"sma_20":10044.5,"sma_60":10898.67,"sma_120":12048.92},{"date":"2025-01-31","open":10090,"high":10240,"low":9910,"close":10130,"volume":7683,"rsi_14":47.49,"sma_20":10067.5,"sma_60":10842.0,"sma_120":12013.33},{"date":"2025-02-03","open":10120,"high":10120,"low":9560,"close":9740,"volume":14491,"rsi_14":39.66,"sma_20":10069.5,"sma_60":10777.67,"sma_120":11976.0},{"date":"2025-02-04","open":9800,"high":9970,"low":9620,"close":9770,"volume":7309,"rsi_14":40.41,"sma_20":10066.5,"sma_60":10717.17,"sma_120":11940.25},{"date":"2025-02-05","open":9770,"high":9980,"low":9500,"close":9900,"volume":10693,"rsi_14":46.62,"sma_20":10079.0,"sma_60":10659.67,"sma_120":11905.42},{"date":"2025-02-06","open":9900,"high":9900,"low":9680,"close":9860,"volume":7750,"rsi_14":57.71,"sma_20":10064.5,"sma_60":10597.0,"sma_120":11874.08},{"date":"2025-02-07","open":9780,"high":9950,"low":9640,"close":9740,"volume":10782,"rsi_14":40.33,"sma_20":10031.5,"sma_60":10536.67,"sma_120":11858.83},{"date":"2025-02-10","open":9740,"high":9950,"low":9570,"close":9940,"volume":9952,"rsi_14":47.21,"sma_20":10015.5,"sma_60":10489.33,"sma_120":11841.75},{"date":"2025-02-11","open":9940,"high":9940,"low":9640,"close":9730,"volume":12338,"rsi_14":41.59,"sma_20":9985.0,"sma_60":10434.0,"sma_120":11825.75},{"date":"2025-02-12","open":9730,"high":9730,"low":9550,"close":9600,"volume":11847,"rsi_14":41.01,"sma_20":9948.5,"sma_60":10369.17,"sma_120":11811.67},{"date":"2025-02-13","open":9570,"high":9900,"low":9550,"close":9850,"volume":15053,"rsi_14":38.76,"sma_20":9936.5,"sma_60":10314.33,"sma_120":11793.75},{"date":"2025-02-14","open":9840,"high":9900,"low":9710,"close":9820,"volume":10228,"rsi_14":42.41,"sma_20":9952.0,"sma_60":10281.83,"sma_120":11772.83},{"date":"2025-02-17","open":9700,"high":9900,"low":9670,"close":9800,"volume":14993,"rsi_14":39.13,"sma_20":9937.5,"sma_60":10255.0,"sma_120":11752.08},{"date":"2025-02-18","open":9750,"high":10000,"low":9600,"close":9680,"volume":12377,"rsi_14":40.45,"sma_20":9919.0,"sma_60":10247.83,"sma_120":11723.17},{"date":"2025-02-19","open":9670,"high":10140,"low":9670,"close":10060,"volume":58157,"rsi_14":49.28,"sma_20":9917.5,"sma_60":10242.17,"sma_120":11698.0},{"date":"2025-02-20","open":10180,"high":10180,"low":9670,"close":10020,"volume":18526,"rsi_14":47.37,"sma_20":9919.0,"sma_60":10234.5,"sma_120":11676.25},{"date":"2025-02-21","open":9960,"high":10240,"low":9810,"close":10100,"volume":20224,"rsi_14":60.11,"sma_20":9908.0,"sma_60":10226.67,"sma_120":11651.0},{"date":"2025-02-24","open":10000,"high":10210,"low":9850,"close":10120,"volume":17161,"rsi_14":59.89,"sma_20":9908.5,"sma_60":10219.5,"sma_120":11623.75},{"date":"2025-02-25","open":10100,"high":10210,"low":9830,"close":9950,"volume":15080,"rsi_14":51.38,"sma_20":9896.0,"sma_60":10209.67,"sma_120":11593.5},{"date":"2025-02-26","open":9950,"high":10070,"low":9750,"close":10020,"volume":11502,"rsi_14":54.35,"sma_20":9896.0,"sma_60":10186.33,"sma_120":11565.25},{"date":"2025-02-27","open":10020,"high":10090,"low":9870,"close":9960,"volume":7394,"rsi_14":56.18,"sma_20":9889.5,"sma_60":10162.5,"sma_120":11536.75},{"date":"2025-02-28","open":9960,"high":9960,"low":9620,"close":9640,"volume":18973,"rsi_14":42.11,"sma_20":9865.0,"sma_60":10139.83,"sma_120":11505.92},{"date":"2025-03-04","open":9650,"high":9860,"low":9350,"close":9450,"volume":13531,"rsi_14":42.55,"sma_20":9850.5,"sma_60":10108.33,"sma_120":11476.5},{"date":"2025-03-05","open":9360,"high":9890,"low":9330,"close":9420,"volume":20814,"rsi_14":44.94,"sma_20":9833.0,"sma_60":10086.17,"sma_120":11445.75},{"date":"2025-03-06","open":9580,"high":9620,"low":9130,"close":9270,"volume":21372,"rsi_14":32.74,"sma_20":9801.5,"sma_60":10061.67,"sma_120":11413.25},{"date":"2025-03-07","open":9200,"high":9350,"low":9010,"close":9180,"volume":11201,"rsi_14":31.61,"sma_20":9767.5,"sma_60":10035.5,"sma_120":11376.83},{"date":"2025-03-10","open":9180,"high":9280,"low":8700,"close":9150,"volume":16031,"rsi_14":31.43,"sma_20":9738.0,"sma_60":10010.0,"sma_120":11342.33},{"date":"2025-03-11","open":9030,"high":10000,"low":8730,"close":10000,"volume":17661,"rsi_14":56.45,"sma_20":9741.0,"sma_60":10002.5,"sma_120":11317.42},{"date":"2025-03-12","open":9790,"high":9970,"low":9250,"close":9500,"volume":30336,"rsi_14":39.23,"sma_20":9729.5,"sma_60":9988.67,"sma_120":11293.92},{"date":"2025-03-13","open":9540,"high":9640,"low":9250,"close":9350,"volume":92749,"rsi_14":37.64,"sma_20":9717.0,"sma_60":9979.0,"sma_120":11272.42},{"date":"2025-03-14","open":9350,"high":9350,"low":8980,"close":9130,"volume":17904,"rsi_14":32.98,"sma_20":9681.0,"sma_60":9956.83,"sma_120":11250.5},{"date":"2025-03-17","open":9080,"high":9300,"low":8990,"close":9150,"volume":10276,"rsi_14":32.98,"sma_20":9647.5,"sma_60":9929.33,"sma_120":11232.42},{"date":"2025-03-18","open":9230,"high":9280,"low":9010,"close":9170,"volume":4927,"rsi_14":35.56,"sma_20":9616.0,"sma_60":9899.67,"sma_120":11208.83},{"date":"2025-03-19","open":9030,"high":9240,"low":9030,"close":9220,"volume":5084,"rsi_14":35.07,"sma_20":9593.0,"sma_60":9870.17,"sma_120":11180.75},{"date":"2025-03-20","open":9240,"high":9300,"low":9100,"close":9120,"volume":9147,"rsi_14":34.56,"sma_20":9546.0,"sma_60":9844.0,"sma_120":11152.33},{"date":"2025-03-21","open":9090,"high":9720,"low":8860,"close":9070,"volume":25083,"rsi_14":38.37,"sma_20":9498.5,"sma_60":9824.33,"sma_120":11123.75},{"date":"2025-03-24","open":9070,"high":9070,"low":8860,"close":8990,"volume":23832,"rsi_14":40.17,"sma_20":9443.0,"sma_60":9800.33,"sma_120":11096.42},{"date":"2025-03-25","open":9080,"high":9160,"low":8880,"close":8940,"volume":7539,"rsi_14":39.83,"sma_20":9384.0,"sma_60":9777.83,"sma_120":11067.17},{"date":"2025-03-26","open":8880,"high":9130,"low":8870,"close":9080,"volume":8200,"rsi_14":45.96,"sma_20":9340.5,"sma_60":9758.0,"sma_120":11032.92},{"date":"2025-03-27","open":9080,"high":9080,"low":8930,"close":8990,"volume":5064,"rsi_14":45.96,"sma_20":9289.0,"sma_60":9741.17,"sma_120":10998.75},{"date":"2025-03-28","open":9080,"high":9100,"low":8620,"close":8660,"volume":14744,"rsi_14":40.75,"sma_20":9224.0,"sma_60":9719.33,"sma_120":10955.25},{"date":"2025-03-31","open":8640,"high":8640,"low":8150,"close":8280,"volume":13417,"rsi_14":10.55,"sma_20":9156.0,"sma_60":9696.17,"sma_120":10905.92},{"date":"2025-04-01","open":8400,"high":8450,"low":8200,"close":8300,"volume":4957,"rsi_14":14.71,"sma_20":9098.5,"sma_60":9672.83,"sma_120":10854.33},{"date":"2025-04-02","open":8440,"high":8440,"low":7950,"close":8000,"volume":12459,"rsi_14":13.51,"sma_20":9027.5,"sma_60":9642.33,"sma_120":10801.17},{"date":"2025-04-03","open":7980,"high":7980,"low":7650,"close":7930,"volume":15169,"rsi_14":14.71,"sma_20":8960.5,"sma_60":9613.67,"sma_120":10750.25},{"date":"2025-04-04","open":7940,"high":8290,"low":7890,"close":8270,"volume":11299,"rsi_14":28.22,"sma_20":8915.0,"sma_60":9582.33,"sma_120":10695.42},{"date":"2025-04-07","open":8270,"high":8270,"low":7750,"close":7930,"volume":7518,"rsi_14":23.5,"sma_20":8854.0,"sma_60":9541.17,"sma_120":10636.58},{"date":"2025-04-08","open":8360,"high":8360,"low":7950,"close":7980,"volume":4864,"rsi_14":23.5,"sma_20":8753.0,"sma_60":9503.17,"sma_120":10581.67},{"date":"2025-04-09","open":7720,"high":8050,"low":7720,"close":7960,"volume":7544,"rsi_14":24.34,"sma_20":8676.0,"sma_60":9463.5,"sma_120":10530.75},{"date":"2025-04-10","open":8110,"high":8370,"low":8110,"close":8370,"volume":6890,"rsi_14":36.64,"sma_20":8627.0,"sma_60":9430.83,"sma_120":10482.25},{"date":"2025-04-11","open":8370,"high":8490,"low":8150,"close":8480,"volume":7973,"rsi_14":40.38,"sma_20":8594.5,"sma_60":9404.0,"sma_120":10438.33},{"date":"2025-04-14","open":8580,"high":8580,"low":8170,"close":8460,"volume":9662,"rsi_14":40.84,"sma_20":8560.0,"sma_60":9386.5,"sma_120":10393.33},{"date":"2025-04-15","open":8460,"high":8520,"low":8360,"close":8510,"volume":3527,"rsi_14":38.74,"sma_20":8527.0,"sma_60":9360.17,"sma_120":10350.5},{"date":"2025-04-16","open":8510,"high":8690,"low":8020,"close":8220,"volume":9582,"rsi_14":35.9,"sma_20":8477.0,"sma_60":9329.67,"sma_120":10306.42},{"date":"2025-04-17","open":8220,"high":8310,"low":8070,"close":8210,"volume":8816,"rsi_14":40.66,"sma_20":8431.5,"sma_60":9298.33,"sma_120":10263.0},{"date":"2025-04-18","open":8210,"high":8210,"low":7990,"close":8180,"volume":8315,"rsi_14":47.57,"sma_20":8387.0,"sma_60":9268.17,"sma_120":10223.67},{"date":"2025-04-21","open":8180,"high":8370,"low":7960,"close":8160,"volume":10721,"rsi_14":46.6,"sma_20":8345.5,"sma_60":9232.17,"sma_120":10179.08},{"date":"2025-04-22","open":8100,"high":8160,"low":7980,"close":8070,"volume":8823,"rsi_14":51.89,"sma_20":8302.0,"sma_60":9198.17,"sma_120":10134.25},{"date":"2025-04-23","open":8130,"high":8450,"low":8130,"close":8400,"volume":38739,"rsi_14":61.14,"sma_20":8268.0,"sma_60":9168.17,"sma_120":10094.17},{"date":"2025-04-24","open":8420,"high":8460,"low":8270,"close":8400,"volume":10742,"rsi_14":53.67,"sma_20":8238.5,"sma_60":9141.17,"sma_120":10049.83},{"date":"2025-04-25","open":8420,"high":8600,"low":8400,"close":8540,"volume":20032,"rsi_14":69.43,"sma_20":8232.5,"sma_60":9115.33,"sma_120":10007.0},{"date":"2025-04-28","open":8550,"high":8710,"low":8390,"close":8400,"volume":16475,"rsi_14":62.65,"sma_20":8238.5,"sma_60":9086.5,"sma_120":9964.25},{"date":"2025-04-29","open":8420,"high":8470,"low":8300,"close":8470,"volume":9469,"rsi_14":64.91,"sma_20":8247.0,"sma_60":9065.33,"sma_120":9921.5},{"date":"2025-04-30","open":8470,"high":8470,"low":8070,"close":8300,"volume":20225,"rsi_14":47.62,"sma_20":8262.0,"sma_60":9040.83,"sma_120":9879.0},{"date":"2025-05-02","open":8220,"high":8300,"low":8050,"close":8290,"volume":7410,"rsi_14":43.07,"sma_20":8280.0,"sma_60":9014.0,"sma_120":9836.83},{"date":"2025-05-07","open":8290,"high":8290,"low":8105,"close":8170,"volume":7131,"rsi_14":40.14,"sma_20":8275.0,"sma_60":8985.83,"sma_120":9791.42},{"date":"2025-05-08","open":8030,"high":8290,"low":7960,"close":8120,"volume":28870,"rsi_14":36.73,"sma_20":8284.5,"sma_60":8958.83,"sma_120":9747.75},{"date":"2025-05-09","open":8130,"high":8170,"low":7900,"close":7960,"volume":21866,"rsi_14":40.3,"sma_20":8283.5,"sma_60":8925.83,"sma_120":9707.58},{"date":"2025-05-12","open":7990,"high":8130,"low":7940,"close":8130,"volume":11476,"rsi_14":47.33,"sma_20":8292.0,"sma_60":8899.17,"sma_120":9666.58},{"date":"2025-05-13","open":8190,"high":8240,"low":8000,"close":8120,"volume":8062,"rsi_14":47.97,"sma_20":8279.5,"sma_60":8874.5,"sma_120":9621.83},{"date":"2025-05-14","open":8240,"high":8240,"low":7970,"close":8100,"volume":15319,"rsi_14":47.97,"sma_20":8260.5,"sma_60":8845.33,"sma_120":9579.83},{"date":"2025-05-15","open":8280,"high":8280,"low":8020,"close":8160,"volume":6181,"rsi_14":53.1,"sma_20":8245.5,"sma_60":8817.67,"sma_120":9549.75},{"date":"2025-05-16","open":8160,"high":8200,"low":7830,"close":7900,"volume":22972,"rsi_14":31.88,"sma_20":8215.0,"sma_60":8786.0,"sma_120":9520.5},{"date":"2025-05-19","open":7900,"high":7930,"low":7750,"close":7810,"volume":11457,"rsi_14":29.93,"sma_20":8194.5,"sma_60":8754.83,"sma_120":9501.33},{"date":"2025-05-20","open":7870,"high":7870,"low":7590,"close":7820,"volume":22359,"rsi_14":23.13,"sma_20":8175.0,"sma_60":8717.5,"sma_120":9479.83},{"date":"2025-05-21","open":7790,"high":7880,"low":7310,"close":7530,"volume":41674,"rsi_14":20.81,"sma_20":8142.5,"sma_60":8676.0,"sma_120":9455.25},{"date":"2025-05-22","open":7470,"high":7470,"low":6950,"close":6950,"volume":82044,"rsi_14":12.0,"sma_20":8082.0,"sma_60":8623.5,"sma_120":9425.08},{"date":"2025-05-23","open":6950,"high":7040,"low":6540,"close":6810,"volume":67882,"rsi_14":12.18,"sma_20":8019.0,"sma_60":8568.33,"sma_120":9393.92},{"date":"2025-05-26","open":6740,"high":6900,"low":6590,"close":6770,"volume":30148,"rsi_14":12.0,"sma_20":7937.5,"sma_60":8515.33,"sma_120":9362.5},{"date":"2025-05-27","open":6770,"high":6770,"low":6580,"close":6590,"volume":18970,"rsi_14":11.65,"sma_20":7847.0,"sma_60":8458.17,"sma_120":9322.25},{"date":"2025-05-28","open":6610,"high":7270,"low":6610,"close":7030,"volume":128695,"rsi_14":27.76,"sma_20":7771.5,"sma_60":8409.33,"sma_120":9285.92},{"date":"2025-05-29","open":7030,"high":7190,"low":6830,"close":7100,"volume":31119,"rsi_14":31.78,"sma_20":7706.5,"sma_60":8367.0,"sma_120":9253.42},{"date":"2025-05-30","open":7100,"high":7160,"low":6970,"close":7070,"volume":16159,"rsi_14":26.13,"sma_20":7636.5,"sma_60":8327.33,"sma_120":9217.83},{"date":"2025-06-02","open":7070,"high":7070,"low":6820,"close":6840,"volume":18821,"rsi_14":23.77,"sma_20":7563.5,"sma_60":8284.33,"sma_120":9185.25},{"date":"2025-06-04","open":6840,"high":7240,"low":6840,"close":7180,"volume":37143,"rsi_14":33.33,"sma_20":7508.0,"sma_60":8249.5,"sma_120":9155.58},{"date":"2025-06-05","open":7180,"high":7300,"low":7040,"close":7290,"volume":23838,"rsi_14":34.52,"sma_20":7464.0,"sma_60":8218.0,"sma_120":9126.75},{"date":"2025-06-09","open":7300,"high":7300,"low":6820,"close":7020,"volume":31736,"rsi_14":34.4,"sma_20":7409.0,"sma_60":8182.5,"sma_120":9096.25},{"date":"2025-06-10","open":7050,"high":7050,"low":6880,"close":6940,"volume":14192,"rsi_14":34.52,"sma_20":7358.0,"sma_60":8131.5,"sma_120":9067.0},{"date":"2025-06-11","open":6910,"high":7050,"low":6870,"close":6890,"volume":22189,"rsi_14":33.68,"sma_20":7296.0,"sma_60":8088.0,"sma_120":9038.33},{"date":"2025-06-12","open":6830,"high":7150,"low":6830,"close":6890,"volume":46467,"rsi_14":37.5,"sma_20":7234.5,"sma_60":8047.0,"sma_120":9013.0},{"date":"2025-06-13","open":6900,"high":6970,"low":6740,"close":6860,"volume":21392,"rsi_14":47.76,"sma_20":7172.5,"sma_60":8009.17,"sma_120":8983.0},{"date":"2025-06-16","open":6860,"high":6860,"low":6700,"close":6740,"volume":13582,"rsi_14":48.24,"sma_20":7101.5,"sma_60":7969.0,"sma_120":8949.17},{"date":"2025-06-17","open":6750,"high":6880,"low":6680,"close":6820,"volume":19240,"rsi_14":51.23,"sma_20":7047.5,"sma_60":7929.83,"sma_120":8914.75},{"date":"2025-06-18","open":6820,"high":6880,"low":6720,"close":6790,"volume":10507,"rsi_14":55.32,"sma_20":6996.5,"sma_60":7889.33,"sma_120":8879.75},{"date":"2025-06-19","open":6980,"high":6980,"low":6610,"close":6800,"volume":9382,"rsi_14":42.07,"sma_20":6945.5,"sma_60":7850.67,"sma_120":8847.33},{"date":"2025-06-20","open":6930,"high":7080,"low":6720,"close":7020,"volume":50038,"rsi_14":47.5,"sma_20":6920.0,"sma_60":7816.5,"sma_120":8820.42},{"date":"2025-06-23","open":7020,"high":7050,"low":6740,"close":7000,"volume":15134,"rsi_14":47.8,"sma_20":6922.5,"sma_60":7783.33,"sma_120":8791.83},{"date":"2025-06-24","open":7000,"high":7250,"low":6980,"close":7250,"volume":64805,"rsi_14":62.73,"sma_20":6944.5,"sma_60":7755.17,"sma_120":8766.5},{"date":"2025-06-25","open":7290,"high":7290,"low":7100,"close":7210,"volume":19771,"rsi_14":51.15,"sma_20":6966.5,"sma_60":7724.0,"sma_120":8741.0},{"date":"2025-06-26","open":7220,"high":7250,"low":7070,"close":7200,"volume":21190,"rsi_14":46.28,"sma_20":6997.0,"sma_60":7694.17,"sma_120":8717.67},{"date":"2025-06-27","open":7200,"high":7200,"low":6900,"close":6920,"volume":27252,"rsi_14":45.9,"sma_20":6991.5,"sma_60":7665.17,"sma_120":8692.25},{"date":"2025-06-30","open":6920,"high":7080,"low":6870,"close":7010,"volume":10957,"rsi_14":52.85,"sma_20":6987.0,"sma_60":7644.0,"sma_120":8670.08},{"date":"2025-07-01","open":6980,"high":7070,"low":6900,"close":7000,"volume":11423,"rsi_14":54.62,"sma_20":6983.5,"sma_60":7622.33,"sma_120":8647.58},{"date":"2025-07-02","open":6920,"high":7080,"low":6860,"close":7060,"volume":12538,"rsi_14":56.8,"sma_20":6994.5,"sma_60":7606.67,"sma_120":8624.5},{"date":"2025-07-03","open":7060,"high":7380,"low":6990,"close":7340,"volume":42013,"rsi_14":66.0,"sma_20":7002.5,"sma_60":7596.83,"sma_120":8605.25},{"date":"2025-07-04","open":7330,"high":7330,"low":7150,"close":7210,"volume":14051,"rsi_14":65.56,"sma_20":6998.5,"sma_60":7579.17,"sma_120":8580.75},{"date":"2025-07-07","open":7210,"high":7350,"low":7100,"close":7150,"volume":12345,"rsi_14":61.07,"sma_20":7005.0,"sma_60":7566.17,"sma_120":8553.67},{"date":"2025-07-08","open":7100,"high":7220,"low":7010,"close":7150,"volume":9588,"rsi_14":62.33,"sma_20":7015.5,"sma_60":7552.33,"sma_120":8527.75},{"date":"2025-07-09","open":7150,"high":7290,"low":7060,"close":7130,"volume":5345,"rsi_14":61.22,"sma_20":7027.5,"sma_60":7538.5,"sma_120":8501.0},{"date":"2025-07-10","open":7130,"high":7210,"low":7030,"close":7140,"volume":8263,"rsi_14":54.76,"sma_20":7040.0,"sma_60":7518.0,"sma_120":8474.42},{"date":"2025-07-11","open":7150,"high":8900,"low":7150,"close":7770,"volume":440867,"rsi_14":70.59,"sma_20":7085.5,"sma_60":7506.17,"sma_120":8455.08},{"date":"2025-07-14","open":7800,"high":8040,"low":7710,"close":7990,"volume":76639,"rsi_14":70.11,"sma_20":7148.0,"sma_60":7498.33,"sma_120":8442.42},{"date":"2025-07-15","open":7990,"high":8060,"low":7850,"close":8000,"volume":30269,"rsi_14":71.82,"sma_20":7207.0,"sma_60":7489.83,"sma_120":8425.0},{"date":"2025-07-16","open":8000,"high":9750,"low":7710,"close":8420,"volume":1709253,"rsi_14":77.48,"sma_20":7288.5,"sma_60":7493.17,"sma_120":8411.42},{"date":"2025-07-17","open":8420,"high":8740,"low":8210,"close":8350,"volume":139197,"rsi_14":85.57,"sma_20":7366.0,"sma_60":7495.5,"sma_120":8396.92},{"date":"2025-07-18","open":8350,"high":9500,"low":8350,"close":8920,"volume":776257,"rsi_14":88.35,"sma_20":7461.0,"sma_60":7507.83,"sma_120":8388.0},{"date":"2025-07-21","open":8920,"high":8930,"low":8650,"close":8790,"volume":100239,"rsi_14":84.29,"sma_20":7550.5,"sma_60":7518.33,"sma_120":8375.25},{"date":"2025-07-22","open":8810,"high":9350,"low":8650,"close":8920,"volume":155510,"rsi_14":84.7,"sma_20":7634.0,"sma_60":7532.5,"sma_120":8365.33},{"date":"2025-07-23","open":9060,"high":9060,"low":8550,"close":8700,"volume":47870,"rsi_14":75.95,"sma_20":7708.5,"sma_60":7537.5,"sma_120":8352.83},{"date":"2025-07-24","open":8650,"high":9390,"low":8410,"close":9220,"volume":166625,"rsi_14":83.39,"sma_20":7809.5,"sma_60":7551.17,"sma_120":8346.17},{"date":"2025-07-25","open":9210,"high":9290,"low":8800,"close":9150,"volume":51950,"rsi_14":83.11,"sma_20":7921.0,"sma_60":7561.33,"sma_120":8338.33},{"date":"2025-07-28","open":9150,"high":9290,"low":8830,"close":8900,"volume":41049,"rsi_14":76.76,"sma_20":8015.5,"sma_60":7569.67,"sma_120":8328.08},{"date":"2025-07-29","open":8900,"high":8980,"low":8560,"close":8660,"volume":55400,"rsi_14":71.92,"sma_20":8098.5,"sma_60":7572.83,"sma_120":8319.08},{"date":"2025-07-30","open":8690,"high":9250,"low":8570,"close":9130,"volume":106624,"rsi_14":75.19,"sma_20":8202.0,"sma_60":7586.67,"sma_120":8313.75},{"date":"2025-07-31","open":9160,"high":9210,"low":8670,"close":8850,"volume":50317,"rsi_14":65.0,"sma_20":8277.5,"sma_60":7596.0,"sma_120":8305.0},{"date":"2025-08-01","open":8780,"high":8780,"low":8340,"close":8400,"volume":31450,"rsi_14":55.35,"sma_20":8337.0,"sma_60":7599.83,"sma_120":8292.83},{"date":"2025-08-04","open":8400,"high":9500,"low":8300,"close":8710,"volume":161775,"rsi_14":58.6,"sma_20":8415.0,"sma_60":7609.67,"sma_120":8284.25},{"date":"2025-08-05","open":8800,"high":9490,"low":8800,"close":9300,"volume":124258,"rsi_14":60.23,"sma_20":8522.5,"sma_60":7632.0,"sma_120":8278.92},{"date":"2025-08-06","open":9100,"high":9380,"low":8960,"close":9100,"volume":41553,"rsi_14":58.47,"sma_20":8621.0,"sma_60":7648.17,"sma_120":8273.67},{"date":"2025-08-07","open":9010,"high":9300,"low":8960,"close":8970,"volume":29305,"rsi_14":50.63,"sma_20":8712.5,"sma_60":7662.33,"sma_120":8268.42},{"date":"2025-08-08","open":8980,"high":9260,"low":8890,"close":9150,"volume":27744,"rsi_14":54.46,"sma_20":8781.5,"sma_60":7679.83,"sma_120":8262.58},{"date":"2025-08-11","open":9150,"high":9940,"low":9100,"close":9840,"volume":151437,"rsi_14":60.0,"sma_20":8874.0,"sma_60":7707.83,"sma_120":8262.75},{"date":"2025-08-12","open":9840,"high":9920,"low":9560,"close":9680,"volume":69436,"rsi_14":60.79,"sma_20":8958.0,"sma_60":7737.5,"sma_120":8261.75},{"date":"2025-08-13","open":9780,"high":9800,"low":9470,"close":9520,"volume":40566,"rsi_14":53.59,"sma_20":9013.0,"sma_60":7766.0,"sma_120":8260.42},{"date":"2025-08-14","open":9490,"high":9960,"low":9420,"close":9650,"volume":59725,"rsi_14":55.9,"sma_20":9078.0,"sma_60":7796.5,"sma_120":8257.0},{"date":"2025-08-18","open":9630,"high":9630,"low":9130,"close":9180,"volume":36016,"rsi_14":53.14,"sma_20":9091.0,"sma_60":7824.0,"sma_120":8250.0},{"date":"2025-08-19","open":9230,"high":9320,"low":9040,"close":9160,"volume":19458,"rsi_14":55.9,"sma_20":9109.5,"sma_60":7860.83,"sma_120":8242.17},{"date":"2025-08-20","open":9090,"high":9330,"low":8880,"close":9050,"volume":32769,"rsi_14":48.97,"sma_20":9116.0,"sma_60":7898.17,"sma_120":8233.25},{"date":"2025-08-21","open":9050,"high":9070,"low":8880,"close":9020,"volume":24334,"rsi_14":52.34,"sma_20":9132.0,"sma_60":7935.67,"sma_120":8225.5},{"date":"2025-08-22","open":8950,"high":9080,"low":8750,"close":8910,"volume":16965,"rsi_14":57.75,"sma_20":9116.5,"sma_60":7974.33,"sma_120":8216.25},{"date":"2025-08-25","open":9090,"high":9150,"low":8900,"close":9000,"volume":11033,"rsi_14":54.72,"sma_20":9109.0,"sma_60":8007.17,"sma_120":8208.25},{"date":"2025-08-26","open":9000,"high":9010,"low":8630,"close":8920,"volume":20519,"rsi_14":42.58,"sma_20":9110.0,"sma_60":8037.5,"sma_120":8202.25},{"date":"2025-08-27","open":9160,"high":9160,"low":8620,"close":8800,"volume":23219,"rsi_14":43.95,"sma_20":9117.0,"sma_60":8066.33,"sma_120":8196.83},{"date":"2025-08-28","open":9010,"high":9010,"low":8330,"close":8330,"volume":58708,"rsi_14":38.65,"sma_20":9077.0,"sma_60":8091.17,"sma_120":8187.75},{"date":"2025-08-29","open":8310,"high":8450,"low":8100,"close":8120,"volume":22859,"rsi_14":31.93,"sma_20":9040.5,"sma_60":8106.83,"sma_120":8178.17},{"date":"2025-09-01","open":8070,"high":8140,"low":7760,"close":7880,"volume":45590,"rsi_14":9.17,"sma_20":9014.5,"sma_60":8116.67,"sma_120":8167.33},{"date":"2025-09-02","open":7880,"high":8200,"low":7770,"close":8120,"volume":20428,"rsi_14":18.55,"sma_20":8985.0,"sma_60":8135.0,"sma_120":8158.75},{"date":"2025-09-03","open":8120,"high":8120,"low":7840,"close":7890,"volume":14947,"rsi_14":18.04,"sma_20":8914.5,"sma_60":8150.83,"sma_120":8141.17},{"date":"2025-09-04","open":8000,"high":8050,"low":7860,"close":7930,"volume":5218,"rsi_14":15.04,"sma_20":8856.0,"sma_60":8168.17,"sma_120":8128.08},{"date":"2025-09-05","open":7780,"high":8120,"low":7780,"close":8000,"volume":6542,"rsi_14":21.36,"sma_20":8807.5,"sma_60":8186.67,"sma_120":8116.83},{"date":"2025-09-08","open":8050,"high":8150,"low":7960,"close":8070,"volume":10070,"rsi_14":24.17,"sma_20":8753.5,"sma_60":8206.83,"sma_120":8108.0},{"date":"2025-09-09","open":8070,"high":8220,"low":7910,"close":8180,"volume":9559,"rsi_14":29.38,"sma_20":8670.5,"sma_60":8230.83,"sma_120":8099.92},{"date":"2025-09-10","open":8130,"high":8130,"low":7900,"close":7990,"volume":27027,"rsi_14":27.31,"sma_20":8586.0,"sma_60":8250.33,"sma_120":8090.08},{"date":"2025-09-11","open":7990,"high":8110,"low":7910,"close":7920,"volume":12709,"rsi_14":27.8,"sma_20":8506.0,"sma_60":8269.17,"sma_120":8079.25},{"date":"2025-09-12","open":7920,"high":8150,"low":7920,"close":8000,"volume":7454,"rsi_14":27.48,"sma_20":8423.5,"sma_60":8289.17,"sma_120":8069.92},{"date":"2025-09-15","open":8000,"high":8190,"low":7900,"close":8050,"volume":16349,"rsi_14":30.14,"sma_20":8367.0,"sma_60":8306.33,"sma_120":8061.42},{"date":"2025-09-16","open":8260,"high":8330,"low":8110,"close":8200,"volume":23452,"rsi_14":36.49,"sma_20":8319.0,"sma_60":8326.33,"sma_120":8054.83},{"date":"2025-09-17","open":8200,"high":8640,"low":8080,"close":8520,"volume":54845,"rsi_14":54.59,"sma_20":8292.5,"sma_60":8347.5,"sma_120":8051.33},{"date":"2025-09-18","open":8411,"high":8480,"low":8134,"close":8470,"volume":25609,"rsi_14":61.98,"sma_20":8270.5,"sma_60":8370.33,"sma_120":8047.17},{"date":"2025-09-19","open":8570,"high":8570,"low":8360,"close":8460,"volume":12526,"rsi_14":66.11,"sma_20":8248.0,"sma_60":8391.33,"sma_120":8042.75},{"date":"2025-09-22","open":8460,"high":8720,"low":8010,"close":8680,"volume":31844,"rsi_14":65.73,"sma_20":8232.0,"sma_60":8420.67,"sma_120":8042.92},{"date":"2025-09-23","open":8680,"high":8700,"low":8380,"close":8570,"volume":26295,"rsi_14":70.48,"sma_20":8214.5,"sma_60":8446.67,"sma_120":8045.33},{"date":"2025-09-24","open":8570,"high":8640,"low":8210,"close":8340,"volume":13073,"rsi_14":61.08,"sma_20":8191.5,"sma_60":8469.0,"sma_120":8045.67},{"date":"2025-09-25","open":8340,"high":8540,"low":8310,"close":8530,"volume":18284,"rsi_14":63.45,"sma_20":8201.5,"sma_60":8493.5,"sma_120":8050.08},{"date":"2025-09-26","open":8440,"high":8500,"low":8120,"close":8230,"volume":22434,"rsi_14":53.64,"sma_20":8207.0,"sma_60":8508.33,"sma_120":8052.58},{"date":"2025-09-29","open":8230,"high":8500,"low":8150,"close":8440,"volume":12990,"rsi_14":55.65,"sma_20":8235.0,"sma_60":8528.83,"sma_120":8054.0},{"date":"2025-09-30","open":8500,"high":8500,"low":8220,"close":8330,"volume":9284,"rsi_14":57.66,"sma_20":8245.5,"sma_60":8548.5,"sma_120":8057.33},{"date":"2025-10-01","open":8340,"high":8340,"low":8150,"close":8280,"volume":7059,"rsi_14":58.18,"sma_20":8265.0,"sma_60":8567.33,"sma_120":8059.83},{"date":"2025-10-02","open":8270,"high":8400,"low":8200,"close":8300,"volume":12948,"rsi_14":56.81,"sma_20":8283.0,"sma_60":8586.67,"sma_120":8062.58},{"date":"2025-10-10","open":8210,"high":8290,"low":8050,"close":8060,"volume":11404,"rsi_14":50.22,"sma_20":8286.0,"sma_60":8602.0,"sma_120":8060.0},{"date":"2025-10-13","open":8010,"high":8290,"low":7820,"close":8190,"volume":17902,"rsi_14":49.78,"sma_20":8292.0,"sma_60":8609.0,"sma_120":8057.58},{"date":"2025-10-14","open":8190,"high":8700,"low":8070,"close":8580,"volume":46034,"rsi_14":51.27,"sma_20":8312.0,"sma_60":8618.83,"sma_120":8058.58},{"date":"2025-10-15","open":8690,"high":8850,"low":8430,"close":8820,"volume":27469,"rsi_14":54.72,"sma_20":8353.5,"sma_60":8632.5,"sma_120":8061.17},{"date":"2025-10-16","open":8820,"high":9900,"low":8820,"close":9900,"volume":249904,"rsi_14":70.57,"sma_20":8452.5,"sma_60":8657.17,"sma_120":8075.17},{"date":"2025-10-17","open":9920,"high":12870,"low":9710,"close":12870,"volume":668802,"rsi_14":83.52,"sma_20":8696.0,"sma_60":8732.5,"sma_120":8114.0},{"date":"2025-10-20","open":13730,"high":16410,"low":13060,"close":15400,"volume":3480565,"rsi_14":89.39,"sma_20":9063.5,"sma_60":8840.5,"sma_120":8174.17},{"date":"2025-10-21","open":15400,"high":18180,"low":14310,"close":15410,"volume":1689738,"rsi_14":91.83,"sma_20":9424.0,"sma_60":8950.83,"sma_120":8234.58},{"date":"2025-10-22","open":15390,"high":16460,"low":14600,"close":14700,"volume":369390,"rsi_14":84.39,"sma_20":9733.0,"sma_60":9047.17,"sma_120":8289.83},{"date":"2025-10-23","open":14770,"high":15570,"low":14280,"close":14960,"volume":187564,"rsi_14":87.68,"sma_20":10052.0,"sma_60":9151.5,"sma_120":8344.5},{"date":"2025-10-24","open":14970,"high":16550,"low":14970,"close":16110,"volume":609759,"rsi_14":88.86,"sma_20":10434.5,"sma_60":9266.33,"sma_120":8408.75},{"date":"2025-10-27","open":17500,"high":18900,"low":16400,"close":17560,"volume":484899,"rsi_14":91.17,"sma_20":10878.5,"sma_60":9406.5,"sma_120":8483.92},{"date":"2025-10-28","open":17560,"high":18180,"low":16520,"close":18150,"volume":213710,"rsi_14":92.0,"sma_20":11357.5,"sma_60":9560.67,"sma_120":8565.17},{"date":"2025-10-29","open":18150,"high":18150,"low":17030,"close":17790,"volume":162988,"rsi_14":89.26,"sma_20":11830.0,"sma_60":9712.83,"sma_120":8642.83},{"date":"2025-10-30","open":17410,"high":17490,"low":16200,"close":16300,"volume":132522,"rsi_14":80.84,"sma_20":12218.5,"sma_60":9832.33,"sma_120":8709.5},{"date":"2025-10-31","open":16070,"high":17350,"low":15660,"close":15800,"volume":103136,"rsi_14":77.71,"sma_20":12597.0,"sma_60":9948.17,"sma_120":8772.08},{"date":"2025-11-03","open":15930,"high":16340,"low":14820,"close":15190,"volume":163325,"rsi_14":73.69,"sma_20":12934.5,"sma_60":10061.33,"sma_120":8830.58},{"date":"2025-11-04","open":15550,"high":15920,"low":15010,"close":15670,"volume":100347,"rsi_14":74.14,"sma_20":13301.5,"sma_60":10177.33,"sma_120":8893.5},{"date":"2025-11-05","open":15300,"high":16240,"low":15040,"close":16000,"volume":193155,"rsi_14":72.69,"sma_20":13687.5,"sma_60":10289.0,"sma_120":8960.5},{"date":"2025-11-06","open":16120,"high":16700,"low":14900,"close":15110,"volume":169518,"rsi_14":59.86,"sma_20":14028.5,"sma_60":10389.17,"sma_120":9018.67},{"date":"2025-11-07","open":14400,"high":15090,"low":13800,"close":14060,"volume":106597,"rsi_14":43.22,"sma_20":14328.5,"sma_60":10474.0,"sma_120":9068.17},{"date":"2025-11-10","open":13950,"high":15530,"low":13730,"close":15400,"volume":104267,"rsi_14":49.96,"sma_20":14689.0,"sma_60":10578.17,"sma_120":9129.0},{"date":"2025-11-11","open":15410,"high":16280,"low":14380,"close":15180,"volume":146630,"rsi_14":52.24,"sma_20":15019.0,"sma_60":10667.17,"sma_120":9187.5},{"date":"2025-11-12","open":15480,"high":15640,"low":14990,"close":15270,"volume":66958,"rsi_14":51.47,"sma_20":15341.5,"sma_60":10760.33,"sma_120":9248.92},{"date":"2025-11-13","open":15420,"high":16200,"low":14870,"close":15980,"volume":95804,"rsi_14":49.36,"sma_20":15645.5,"sma_60":10868.0,"sma_120":9317.0},{"date":"2025-11-14","open":15200,"high":15620,"low":15050,"close":15250,"volume":60801,"rsi_14":37.7,"sma_20":15764.5,"sma_60":10961.33,"sma_120":9378.92},{"date":"2025-11-17","open":15400,"high":15400,"low":14610,"close":15280,"volume":52585,"rsi_14":33.75,"sma_20":15758.5,"sma_60":11063.0,"sma_120":9443.5},{"date":"2025-11-18","open":15300,"high":15690,"low":14500,"close":15240,"volume":74098,"rsi_14":35.02,"sma_20":15750.0,"sma_60":11164.33,"sma_120":9512.58},{"date":"2025-11-19","open":15240,"high":15650,"low":14410,"close":15550,"volume":54408,"rsi_14":44.88,"sma_20":15792.5,"sma_60":11272.67,"sma_120":9585.42},{"date":"2025-11-20","open":15740,"high":15950,"low":15160,"close":15450,"volume":49738,"rsi_14":47.47,"sma_20":15817.0,"sma_60":11379.83,"sma_120":9657.75},{"date":"2025-11-21","open":14830,"high":15160,"low":14240,"close":14390,"volume":49266,"rsi_14":44.58,"sma_20":15731.0,"sma_60":11471.17,"sma_120":9722.75},{"date":"2025-11-24","open":14390,"high":14510,"low":13150,"close":13590,"volume":30195,"rsi_14":36.49,"sma_20":15532.5,"sma_60":11547.67,"sma_120":9777.42},{"date":"2025-11-25","open":14000,"high":14250,"low":13600,"close":13750,"volume":13495,"rsi_14":35.06,"sma_20":15312.5,"sma_60":11628.17,"sma_120":9832.83},{"date":"2025-11-26","open":13900,"high":15280,"low":13750,"close":14610,"volume":54286,"rsi_14":46.67,"sma_20":15153.5,"sma_60":11725.0,"sma_120":9895.67},{"date":"2025-11-27","open":14800,"high":14900,"low":14210,"close":14560,"volume":23946,"rsi_14":53.85,"sma_20":15066.5,"sma_60":11828.83,"sma_120":9960.0},{"date":"2025-11-28","open":14700,"high":15100,"low":13850,"close":14480,"volume":29937,"rsi_14":41.22,"sma_20":15000.5,"sma_60":11934.83,"sma_120":10020.83},{"date":"2025-12-01","open":14810,"high":14970,"low":14280,"close":14360,"volume":36772,"rsi_14":42.02,"sma_20":14959.0,"sma_60":12042.83,"sma_120":10079.75},{"date":"2025-12-02","open":14420,"high":14880,"low":14050,"close":14500,"volume":27554,"rsi_14":42.58,"sma_20":14900.5,"sma_60":12149.17,"sma_120":10142.08},{"date":"2025-12-03","open":14260,"high":14600,"low":14090,"close":14350,"volume":21163,"rsi_14":32.4,"sma_20":14818.0,"sma_60":12256.83,"sma_120":10203.83},{"date":"2025-12-04","open":14510,"high":14550,"low":14010,"close":14110,"volume":32347,"rsi_14":36.23,"sma_20":14768.0,"sma_60":12359.83,"sma_120":10264.0},{"date":"2025-12-05","open":14100,"high":14440,"low":14030,"close":14180,"volume":18812,"rsi_14":36.84,"sma_20":14774.0,"sma_60":12462.83,"sma_120":10324.75},{"date":"2025-12-08","open":14300,"high":14910,"low":14110,"close":14740,"volume":71959,"rsi_14":44.68,"sma_20":14741.0,"sma_60":12574.0,"sma_120":10390.42},{"date":"2025-12-09","open":14500,"high":15020,"low":14480,"close":14840,"volume":40849,"rsi_14":42.09,"sma_20":14724.0,"sma_60":12685.0,"sma_120":10457.92},{"date":"2025-12-10","open":15240,"high":15800,"low":14600,"close":14760,"volume":79810,"rsi_14":42.28,"sma_20":14698.5,"sma_60":12797.83,"sma_120":10524.08},{"date":"2025-12-11","open":14900,"high":14900,"low":14300,"close":14530,"volume":28206,"rsi_14":51.92,"sma_20":14626.0,"sma_60":12908.0,"sma_120":10588.58},{"date":"2025-12-12","open":14530,"high":14720,"low":14010,"close":14480,"volume":27541,"rsi_14":65.4,"sma_20":14587.5,"sma_60":13016.0,"sma_120":10652.58},{"date":"2025-12-15","open":14480,"high":14670,"low":14030,"close":14470,"volume":14688,"rsi_14":63.14,"sma_20":14547.0,"sma_60":13123.0,"sma_120":10714.67},{"date":"2025-12-16","open":14460,"high":14460,"low":13650,"close":13680,"volume":24204,"rsi_14":32.58,"sma_20":14469.0,"sma_60":13214.33,"sma_120":10770.33},{"date":"2025-12-17","open":13680,"high":13970,"low":13500,"close":13700,"volume":28919,"rsi_14":33.71,"sma_20":14376.5,"sma_60":13300.67,"sma_120":10824.08},{"date":"2025-12-18","open":13290,"high":13490,"low":12910,"close":12930,"volume":35772,"rsi_14":26.73,"sma_20":14250.5,"sma_60":13373.17,"sma_120":10871.75},{"date":"2025-12-19","open":12920,"high":13810,"low":11880,"close":12730,"volume":47039,"rsi_14":26.1,"sma_20":14167.5,"sma_60":13444.33,"sma_120":10917.83},{"date":"2025-12-22","open":12950,"high":13010,"low":12600,"close":12720,"volume":19797,"rsi_14":22.87,"sma_20":14124.0,"sma_60":13511.67,"sma_120":10966.17},{"date":"2025-12-23","open":12620,"high":12710,"low":12280,"close":12450,"volume":23547,"rsi_14":22.06,"sma_20":14059.0,"sma_60":13576.33,"sma_120":11011.5},{"date":"2025-12-24","open":12450,"high":12520,"low":12130,"close":12190,"volume":17352,"rsi_14":21.93,"sma_20":13938.0,"sma_60":13640.5,"sma_120":11054.75},{"date":"2025-12-26","open":12280,"high":12300,"low":11960,"close":12120,"volume":20626,"rsi_14":19.88,"sma_20":13816.0,"sma_60":13700.33,"sma_120":11096.92},{"date":"2025-12-29","open":11900,"high":12490,"low":11780,"close":12320,"volume":22705,"rsi_14":10.46,"sma_20":13708.0,"sma_60":13768.5,"sma_120":11138.42},{"date":"2025-12-30","open":11810,"high":11950,"low":11110,"close":11800,"volume":49678,"rsi_14":6.32,"sma_20":13580.0,"sma_60":13824.5,"sma_120":11176.67},{"date":"2026-01-02","open":11800,"high":12230,"low":11200,"close":12070,"volume":31353,"rsi_14":13.35,"sma_20":13458.5,"sma_60":13886.83,"sma_120":11217.67},{"date":"2026-01-05","open":12070,"high":12700,"low":11620,"close":12310,"volume":32208,"rsi_14":19.84,"sma_20":13356.5,"sma_60":13954.0,"sma_120":11260.67},{"date":"2026-01-06","open":12670,"high":12980,"low":12210,"close":12640,"volume":61492,"rsi_14":26.77,"sma_20":13283.0,"sma_60":14026.5,"sma_120":11306.58},{"date":"2026-01-07","open":12470,"high":12700,"low":11800,"close":12180,"volume":25247,"rsi_14":24.04,"sma_20":13183.0,"sma_60":14095.17,"sma_120":11348.58},{"date":"2026-01-08","open":12180,"high":12680,"low":11500,"close":12520,"volume":30587,"rsi_14":35.35,"sma_20":13072.0,"sma_60":14167.33,"sma_120":11388.17},{"date":"2026-01-09","open":12520,"high":12740,"low":12160,"close":12570,"volume":23787,"rsi_14":35.84,"sma_20":12958.5,"sma_60":14233.83,"sma_120":11426.33},{"date":"2026-01-12","open":12370,"high":12910,"low":12340,"close":12890,"volume":32872,"rsi_14":49.44,"sma_20":12865.0,"sma_60":14301.67,"sma_120":11467.08},{"date":"2026-01-13","open":12950,"high":13050,"low":12350,"close":13040,"volume":42824,"rsi_14":54.44,"sma_20":12790.5,"sma_60":14354.0,"sma_120":11505.58},{"date":"2026-01-14","open":13020,"high":13040,"low":12450,"close":12550,"volume":26357,"rsi_14":47.86,"sma_20":12694.0,"sma_60":14348.67,"sma_120":11540.58},{"date":"2026-01-15","open":12370,"high":12760,"low":12090,"close":12750,"volume":37304,"rsi_14":53.85,"sma_20":12608.0,"sma_60":14304.5,"sma_120":11572.5},{"date":"2026-01-16","open":12750,"high":12860,"low":12030,"close":12170,"volume":46183,"rsi_14":49.76,"sma_20":12532.5,"sma_60":14250.5,"sma_120":11600.67},{"date":"2026-01-19","open":12140,"high":12800,"low":11880,"close":12700,"volume":40631,"rsi_14":54.24,"sma_20":12444.5,"sma_60":14170.67,"sma_120":11632.17},{"date":"2026-01-20","open":12600,"high":13260,"low":12400,"close":13100,"volume":46447,"rsi_14":64.91,"sma_20":12463.0,"sma_60":14120.5,"sma_120":11668.83},{"date":"2026-01-21","open":12950,"high":12990,"low":12300,"close":12510,"volume":26857,"rsi_14":54.7,"sma_20":12452.5,"sma_60":14036.33,"sma_120":11696.25},{"date":"2026-01-22","open":12520,"high":13570,"low":12520,"close":13520,"volume":79062,"rsi_14":61.1,"sma_20":12506.0,"sma_60":13959.17,"sma_120":11732.67},{"date":"2026-01-23","open":13950,"high":13950,"low":12720,"close":13090,"volume":41543,"rsi_14":54.05,"sma_20":12551.0,"sma_60":13880.83,"sma_120":11767.58},{"date":"2026-01-26","open":13100,"high":13780,"low":13080,"close":13750,"volume":50183,"rsi_14":63.65,"sma_20":12632.5,"sma_60":13838.33,"sma_120":11810.0},{"date":"2026-01-27","open":13350,"high":13870,"low":13300,"close":13670,"volume":36170,"rsi_14":60.47,"sma_20":12700.0,"sma_60":13802.83,"sma_120":11847.83},{"date":"2026-01-28","open":14070,"high":17100,"low":13810,"close":15030,"volume":482352,"rsi_14":68.09,"sma_20":12861.5,"sma_60":13800.17,"sma_120":11899.33},{"date":"2026-01-29","open":15300,"high":15570,"low":14230,"close":14940,"volume":103103,"rsi_14":65.6,"sma_20":13005.0,"sma_60":13788.0,"sma_120":11953.83},{"date":"2026-01-30","open":14940,"high":15350,"low":14300,"close":14440,"volume":42979,"rsi_14":60.12,"sma_20":13111.5,"sma_60":13762.0,"sma_120":12001.58},{"date":"2026-02-02","open":14390,"high":14870,"low":13610,"close":13800,"volume":38280,"rsi_14":58.84,"sma_20":13169.5,"sma_60":13740.17,"sma_120":12039.08},{"date":"2026-02-03","open":13850,"high":14020,"low":13320,"close":13610,"volume":39064,"rsi_14":56.09,"sma_20":13241.0,"sma_60":13732.67,"sma_120":12076.67},{"date":"2026-02-04","open":13890,"high":14120,"low":13520,"close":13950,"volume":38847,"rsi_14":63.05,"sma_20":13312.5,"sma_60":13762.33,"sma_120":12118.17},{"date":"2026-02-05","open":13940,"high":14260,"low":13440,"close":13690,"volume":31512,"rsi_14":60.73,"sma_20":13368.5,"sma_60":13733.83,"sma_120":12156.0},{"date":"2026-02-06","open":13490,"high":13490,"low":12560,"close":13200,"volume":33227,"rsi_14":53.55,"sma_20":13384.0,"sma_60":13700.83,"sma_120":12184.0},{"date":"2026-02-09","open":13210,"high":13970,"low":13210,"close":13950,"volume":22122,"rsi_14":55.75,"sma_20":13429.5,"sma_60":13678.83,"sma_120":12219.58},{"date":"2026-02-10","open":13950,"high":14200,"low":13600,"close":13800,"volume":19744,"rsi_14":59.28,"sma_20":13492.0,"sma_60":13642.5,"sma_120":12255.25},{"date":"2026-02-11","open":13810,"high":14190,"low":13540,"close":13700,"volume":18356,"rsi_14":51.49,"sma_20":13539.5,"sma_60":13616.67,"sma_120":12289.0},{"date":"2026-02-12","open":13990,"high":14020,"low":13470,"close":13910,"volume":20399,"rsi_14":57.04,"sma_20":13626.5,"sma_60":13593.83,"sma_120":12328.42},{"date":"2026-02-13","open":13890,"high":13890,"low":13060,"close":13120,"volume":223115,"rsi_14":44.71,"sma_20":13674.0,"sma_60":13558.5,"sma_120":12361.42},{"date":"2026-02-19","open":13140,"high":14080,"low":13090,"close":14040,"volume":42856,"rsi_14":52.72,"sma_20":13741.0,"sma_60":13533.33,"sma_120":12403.0},{"date":"2026-02-20","open":14040,"high":14200,"low":13620,"close":13780,"volume":18931,"rsi_14":39.02,"sma_20":13775.0,"sma_60":13505.5,"sma_120":12442.67},{"date":"2026-02-23","open":13950,"high":14150,"low":13380,"close":13630,"volume":29666,"rsi_14":38.61,"sma_20":13831.0,"sma_60":13492.83,"sma_120":12482.0},{"date":"2026-02-24","open":13630,"high":14700,"low":13630,"close":13980,"volume":91977,"rsi_14":45.89,"sma_20":13854.0,"sma_60":13499.33,"sma_120":12523.5},{"date":"2026-02-25","open":13990,"high":14190,"low":13810,"close":13970,"volume":57982,"rsi_14":51.71,"sma_20":13898.0,"sma_60":13503.0,"sma_120":12565.58},{"date":"2026-02-26","open":14000,"high":14200,"low":13480,"close":13820,"volume":43642,"rsi_14":52.13,"sma_20":13901.5,"sma_60":13450.0,"sma_120":12639.42},{"date":"2026-02-27","open":13690,"high":13800,"low":13370,"close":13500,"volume":32626,"rsi_14":45.42,"sma_20":13893.0,"sma_60":13472.17,"sma_120":12650.5},{"date":"2026-03-03","open":13230,"high":13500,"low":12530,"close":12530,"volume":32283,"rsi_14":39.68,"sma_20":13768.0,"sma_60":13439.67,"sma_120":12687.25},{"date":"2026-03-04","open":11360,"high":12180,"low":10160,"close":10160,"volume":81965,"rsi_14":29.73,"sma_20":13529.0,"sma_60":13369.67,"sma_120":12706.25},{"date":"2026-03-05","open":10970,"high":11590,"low":10730,"close":11500,"volume":55451,"rsi_14":34.86,"sma_20":13382.0,"sma_60":13319.67,"sma_120":12734.42},{"date":"2026-03-06","open":12240,"high":12780,"low":11570,"close":12780,"volume":33632,"rsi_14":44.47,"sma_20":13331.0,"sma_60":13293.5,"sma_120":12775.17},{"date":"2026-03-09","open":12690,"high":12690,"low":11160,"close":11800,"volume":41834,"rsi_14":40.59,"sma_20":13240.5,"sma_60":13255.0,"sma_120":12807.42},{"date":"2026-03-10","open":12150,"high":12800,"low":11520,"close":11900,"volume":22842,"rsi_14":39.94,"sma_20":13138.0,"sma_60":13217.0,"sma_120":12839.92},{"date":"2026-03-11","open":11900,"high":12350,"low":11890,"close":12230,"volume":21565,"rsi_14":45.33,"sma_20":13065.0,"sma_60":13175.17,"sma_120":12874.58},{"date":"2026-03-12","open":12230,"high":12400,"low":11570,"close":12370,"volume":15584,"rsi_14":40.46,"sma_20":13023.5,"sma_60":13134.0,"sma_120":12909.5},{"date":"2026-03-13","open":11950,"high":12080,"low":11730,"close":11840,"volume":13557,"rsi_14":39.25,"sma_20":12918.0,"sma_60":13085.33,"sma_120":12941.58},{"date":"2026-03-16","open":11750,"high":11950,"low":11540,"close":11720,"volume":14437,"rsi_14":39.38,"sma_20":12814.0,"sma_60":13000.0,"sma_120":13008.0},{"date":"2026-03-17","open":11850,"high":12290,"low":11850,"close":12100,"volume":10271,"rsi_14":39.58,"sma_20":12734.0,"sma_60":12998.83,"sma_120":13007.42},{"date":"2026-03-18","open":12100,"high":12250,"low":11750,"close":12050,"volume":23208,"rsi_14":39.4,"sma_20":12641.0,"sma_60":12958.5,"sma_120":13040.75},{"date":"2026-03-19","open":11630,"high":11870,"low":11530,"close":11830,"volume":15811,"rsi_14":39.1,"sma_20":12576.5,"sma_60":12927.67,"sma_120":13071.0},{"date":"2026-03-20","open":11830,"high":12070,"low":11700,"close":11980,"volume":14656,"rsi_14":41.52,"sma_20":12473.5,"sma_60":12899.0,"sma_120":13099.83},{"date":"2026-03-23","open":11250,"high":12370,"low":11250,"close":11760,"volume":29068,"rsi_14":45.31,"sma_20":12372.5,"sma_60":12879.5,"sma_120":13126.33},{"date":"2026-03-24","open":11860,"high":12930,"low":11860,"close":12600,"volume":56088,"rsi_14":68.26,"sma_20":12321.0,"sma_60":12877.33,"sma_120":13160.83},{"date":"2026-03-25","open":12600,"high":14240,"low":12500,"close":13690,"volume":173069,"rsi_14":67.03,"sma_20":12306.5,"sma_60":12893.5,"sma_120":13202.58},{"date":"2026-03-26","open":13690,"high":14000,"low":13360,"close":13590,"volume":36975,"rsi_14":57.71,"sma_20":12287.5,"sma_60":12912.5,"sma_120":13244.42},{"date":"2026-03-27","open":13200,"high":14530,"low":12930,"close":14250,"volume":127658,"rsi_14":74.85,"sma_20":12309.0,"sma_60":12946.83,"sma_120":13293.67},{"date":"2026-03-30","open":14250,"high":16190,"low":13300,"close":15440,"volume":300948,"rsi_14":79.4,"sma_20":12406.0,"sma_60":13002.17,"sma_120":13351.25},{"date":"2026-03-31","open":15800,"high":15800,"low":14200,"close":15090,"volume":193320,"rsi_14":73.68,"sma_20":12534.0,"sma_60":13048.33,"sma_120":13408.42},{"date":"2026-04-01","open":15870,"high":16300,"low":15130,"close":16100,"volume":129070,"rsi_14":76.99,"sma_20":12831.0,"sma_60":13120.0,"sma_120":13472.25},{"date":"2026-04-02","open":16100,"high":18390,"low":16020,"close":17700,"volume":442274,"rsi_14":86.72,"sma_20":13141.0,"sma_60":13213.83,"sma_120":13550.33},{"date":"2026-04-03","open":17870,"high":18580,"low":16980,"close":18280,"volume":221761,"rsi_14":88.86,"sma_20":13416.0,"sma_60":13313.33,"sma_120":13633.67},{"date":"2026-04-06","open":18450,"high":19850,"low":17710,"close":19170,"volume":253709,"rsi_14":89.5,"sma_20":13784.5,"sma_60":13422.17,"sma_120":13724.33},{"date":"2026-04-07","open":19400,"high":22100,"low":19400,"close":20250,"volume":384774,"rsi_14":91.08,"sma_20":14202.0,"sma_60":13556.67,"sma_120":13825.92},{"date":"2026-04-08","open":21100,"high":21200,"low":19620,"close":20150,"volume":160944,"rsi_14":92.19,"sma_20":14598.0,"sma_60":13683.83,"sma_120":13925.58},{"date":"2026-04-09","open":20200,"high":21850,"low":19800,"close":21000,"volume":156408,"rsi_14":92.71,"sma_20":15029.5,"sma_60":13824.33,"sma_120":14029.08},{"date":"2026-04-10","open":21000,"high":21900,"low":20350,"close":21300,"volume":191603,"rsi_14":94.83,"sma_20":15502.5,"sma_60":13964.5,"sma_120":14133.08},{"date":"2026-04-13","open":21150,"high":21600,"low":19970,"close":20150,"volume":77248,"rsi_14":84.47,"sma_20":15924.0,"sma_60":14083.0,"sma_120":14218.5},{"date":"2026-04-14","open":20250,"high":20900,"low":18830,"close":19200,"volume":123788,"rsi_14":75.49,"sma_20":16279.0,"sma_60":14193.83,"sma_120":14271.25},{"date":"2026-04-15","open":19200,"high":20450,"low":18730,"close":19250,"volume":133300,"rsi_14":76.3,"sma_20":16639.0,"sma_60":14302.17,"sma_120":14303.33},{"date":"2026-04-16","open":19310,"high":19590,"low":18570,"close":18720,"volume":56781,"rsi_14":71.03,"sma_20":16983.5,"sma_60":14411.33,"sma_120":14330.92},{"date":"2026-04-17","open":18720,"high":20350,"low":18720,"close":19990,"volume":127112,"rsi_14":71.24,"sma_20":17384.0,"sma_60":14532.83,"sma_120":14375.0},{"date":"2026-04-20","open":19990,"high":20200,"low":19440,"close":19890,"volume":52735,"rsi_14":72.94,"sma_20":17790.5,"sma_60":14646.0,"sma_120":14416.08},{"date":"2026-04-21","open":20300,"high":21100,"low":19500,"close":21000,"volume":106609,"rsi_14":73.2,"sma_20":18210.5,"sma_60":14787.5,"sma_120":14456.83},{"date":"2026-04-22","open":21100,"high":21200,"low":20000,"close":20500,"volume":94081,"rsi_14":64.8,"sma_20":18551.0,"sma_60":14903.83,"sma_120":14481.33},{"date":"2026-04-23","open":20600,"high":20800,"low":19600,"close":20250,"volume":42744,"rsi_14":60.79,"sma_20":18884.0,"sma_60":15023.17,"sma_120":14498.83},{"date":"2026-04-24","open":20250,"high":21200,"low":19900,"close":20500,"volume":65091,"rsi_14":57.83,"sma_20":19196.5,"sma_60":15135.67,"sma_120":14521.42},{"date":"2026-04-27","open":20500,"high":22200,"low":19870,"close":22000,"volume":132350,"rsi_14":59.82,"sma_20":19524.5,"sma_60":15274.5,"sma_120":14568.92},{"date":"2026-04-28","open":22100,"high":22900,"low":21000,"close":21000,"volume":112696,"rsi_14":54.33,"sma_20":19820.0,"sma_60":15374.0,"sma_120":14612.25},{"date":"2026-04-29","open":20950,"high":21750,"low":20600,"close":21700,"volume":39064,"rsi_14":53.62,"sma_20":20100.0,"sma_60":15486.67,"sma_120":14637.33},{"date":"2026-04-30","open":21650,"high":21900,"low":20200,"close":20200,"volume":55199,"rsi_14":55.71,"sma_20":20077.5,"sma_60":18203.0,"sma_120":15270.58},{"date":"2026-05-04","open":21000,"high":23200,"low":21000,"close":21600,"volume":139428,"rsi_14":56.53,"sma_20":20391.0,"sma_60":15712.67,"sma_120":14750.92},{"date":"2026-05-06","open":22100,"high":22250,"low":20650,"close":21500,"volume":69953,"rsi_14":61.21,"sma_20":20507.5,"sma_60":15844.17,"sma_120":14804.17},{"date":"2026-05-07","open":21500,"high":21600,"low":20450,"close":21300,"volume":33421,"rsi_14":59.85,"sma_20":20560.0,"sma_60":15966.67,"sma_120":14864.5},{"date":"2026-05-08","open":21100,"high":21150,"low":19720,"close":19900,"volume":53112,"rsi_14":55.23,"sma_20":20547.5,"sma_60":16070.17,"sma_120":14902.0},{"date":"2026-05-11","open":19900,"high":19920,"low":18670,"close":19250,"volume":63503,"rsi_14":46.53,"sma_20":20460.0,"sma_60":16171.0,"sma_120":14935.92},{"date":"2026-05-12","open":19250,"high":20550,"low":18780,"close":19670,"volume":116633,"rsi_14":49.0,"sma_20":20378.5,"sma_60":16266.33,"sma_120":14972.58},{"date":"2026-05-13","open":19670,"high":20100,"low":18560,"close":19280,"volume":84657,"rsi_14":41.62,"sma_20":20335.0,"sma_60":16357.67,"sma_120":15000.08},{"date":"2026-05-14","open":19850,"high":20600,"low":18670,"close":19750,"volume":63887,"rsi_14":46.33,"sma_20":20362.5,"sma_60":16458.5,"sma_120":15037.58},{"date":"2026-05-15","open":19750,"high":19980,"low":17320,"close":17570,"volume":56888,"rsi_14":38.98,"sma_20":20278.5,"sma_60":16519.5,"sma_120":15056.67},{"date":"2026-05-18","open":17500,"high":18810,"low":16650,"close":18120,"volume":60331,"rsi_14":40.45,"sma_20":20248.5,"sma_60":16602.83,"sma_120":15080.67},{"date":"2026-05-19","open":18980,"high":18980,"low":17150,"close":17410,"volume":28871,"rsi_14":30.33,"sma_20":20119.5,"sma_60":16659.0,"sma_120":15096.17},{"date":"2026-05-20","open":16890,"high":17890,"low":15910,"close":17190,"volume":57278,"rsi_14":32.51,"sma_20":19984.5,"sma_60":16715.83,"sma_120":15110.67},{"date":"2026-05-21","open":17500,"high":18100,"low":16720,"close":17740,"volume":40332,"rsi_14":31.56,"sma_20":19821.5,"sma_60":16784.33,"sma_120":15138.58},{"date":"2026-05-22","open":18000,"high":19300,"low":18000,"close":18760,"volume":20520,"rsi_14":42.98,"sma_20":19734.5,"sma_60":16864.0,"sma_120":15181.67},{"date":"2026-05-26","open":18820,"high":19360,"low":17710,"close":18610,"volume":48413,"rsi_14":33.41,"sma_20":19652.5,"sma_60":16941.33,"sma_120":15222.17},{"date":"2026-05-27","open":18610,"high":18610,"low":16750,"close":17100,"volume":31423,"rsi_14":28.89,"sma_20":19482.5,"sma_60":16996.0,"sma_120":15242.92},{"date":"2026-05-28","open":17610,"high":19230,"low":17410,"close":18300,"volume":95318,"rsi_14":36.87,"sma_20":19297.5,"sma_60":17076.0,"sma_120":15274.08},{"date":"2026-05-29","open":18300,"high":18400,"low":16710,"close":18090,"volume":72707,"rsi_14":41.15,"sma_20":19152.0,"sma_60":17168.67,"sma_120":15304.17},{"date":"2026-06-01","open":18090,"high":18090,"low":16010,"close":16300,"volume":65771,"rsi_14":37.03,"sma_20":18882.0,"sma_60":17271.0,"sma_120":15320.33},{"date":"2026-06-02","open":16300,"high":16480,"low":15330,"close":15560,"volume":34731,"rsi_14":32.42,"sma_20":18650.0,"sma_60":17338.67,"sma_120":15329.17},{"date":"2026-06-04","open":15820,"high":16420,"low":14850,"close":15680,"volume":26064,"rsi_14":34.24,"sma_20":18354.0,"sma_60":17387.0,"sma_120":15340.25},{"date":"2026-06-05","open":15330,"high":15620,"low":14160,"close":14660,"volume":24004,"rsi_14":28.74,"sma_20":18012.0,"sma_60":17434.67,"sma_120":15344.83},{"date":"2026-06-08","open":13630,"high":13880,"low":12160,"close":12750,"volume":37806,"rsi_14":29.4,"sma_20":17584.5,"sma_60":17448.83,"sma_120":15332.92},{"date":"2026-06-09","open":12800,"high":13600,"low":12120,"close":13320,"volume":32640,"rsi_14":29.52,"sma_20":17255.5,"sma_60":17467.0,"sma_120":15321.08},{"date":"2026-06-10","open":13320,"high":13320,"low":12400,"close":12890,"volume":47289,"rsi_14":30.24,"sma_20":16937.5,"sma_60":17475.67,"sma_120":15304.83},{"date":"2026-06-11","open":12890,"high":12890,"low":11680,"close":12350,"volume":39354,"rsi_14":29.42,"sma_20":16571.5,"sma_60":17484.17,"sma_120":15284.75},{"date":"2026-06-12","open":12950,"high":13450,"low":12630,"close":13000,"volume":59631,"rsi_14":30.02,"sma_20":16257.5,"sma_60":17505.5,"sma_120":15272.0},{"date":"2026-06-15","open":13500,"high":13740,"low":13210,"close":13640,"volume":23047,"rsi_14":27.7,"sma_20":15952.0,"sma_60":17531.17,"sma_120":15265.0},{"date":"2026-06-16","open":13640,"high":13640,"low":13120,"close":13580,"volume":14654,"rsi_14":27.92,"sma_20":15752.5,"sma_60":17556.67,"sma_120":15257.58},{"date":"2026-06-17","open":13580,"high":13890,"low":13020,"close":13690,"volume":15819,"rsi_14":40.12,"sma_20":14264.5,"sma_60":17647.83,"sma_120":15297.33},{"date":"2026-06-18","open":13580,"high":13630,"low":12400,"close":12570,"volume":29686,"rsi_14":21.09,"sma_20":15289.0,"sma_60":17597.5,"sma_120":15248.25},{"date":"2026-06-19","open":12470,"high":12700,"low":11750,"close":12500,"volume":28444,"rsi_14":21.39,"sma_20":15054.5,"sma_60":17609.83,"sma_120":15244.67},{"date":"2026-06-22","open":12500,"high":13220,"low":11770,"close":12140,"volume":15140,"rsi_14":25.06,"sma_20":14774.5,"sma_60":17602.17,"sma_120":15239.75},{"date":"2026-06-23","open":11520,"high":12430,"low":10600,"close":10720,"volume":25750,"rsi_14":23.17,"sma_20":14372.5,"sma_60":17552.67,"sma_120":15223.08},{"date":"2026-06-24","open":10500,"high":11100,"low":10340,"close":11100,"volume":10747,"rsi_14":25.32,"sma_20":13997.0,"sma_60":17511.17,"sma_120":15211.83},{"date":"2026-06-25","open":11100,"high":11290,"low":10270,"close":10510,"volume":13515,"rsi_14":26.55,"sma_20":13667.5,"sma_60":17448.83,"sma_120":15197.83},{"date":"2026-06-26","open":10430,"high":10430,"low":9520,"close":9880,"volume":19486,"rsi_14":31.04,"sma_20":13246.5,"sma_60":17356.17,"sma_120":15179.17},{"date":"2026-06-29","open":9840,"high":11480,"low":9840,"close":11480,"volume":22801,"rsi_14":39.3,"sma_20":12916.0,"sma_60":17296.0,"sma_120":15172.17},{"date":"2026-06-30","open":11480,"high":11480,"low":10820,"close":11130,"volume":10078,"rsi_14":39.67,"sma_20":12657.5,"sma_60":17213.17,"sma_120":15166.58},{"date":"2026-07-01","open":11190,"high":11200,"low":10760,"close":11050,"volume":13388,"rsi_14":41.94,"sma_20":12432.0,"sma_60":17102.33,"sma_120":15158.08},{"date":"2026-07-02","open":11500,"high":11500,"low":10240,"close":10640,"volume":15287,"rsi_14":34.91,"sma_20":12180.0,"sma_60":16975.0,"sma_120":15144.17},{"date":"2026-07-03","open":10560,"high":10640,"low":9680,"close":10530,"volume":12370,"rsi_14":28.67,"sma_20":11973.5,"sma_60":16831.0,"sma_120":15126.58},{"date":"2026-07-06","open":10520,"high":10520,"low":9870,"close":10290,"volume":10571,"rsi_14":27.98,"sma_20":11850.5,"sma_60":16665.0,"sma_120":15110.83},{"date":"2026-07-07","open":10500,"high":10530,"low":9800,"close":10080,"volume":10794,"rsi_14":26.16,"sma_20":11688.5,"sma_60":16497.17,"sma_120":15090.5},{"date":"2026-07-08","open":10000,"high":10000,"low":9260,"close":9260,"volume":9555,"rsi_14":27.24,"sma_20":11507.0,"sma_60":16301.5,"sma_120":15062.92},{"date":"2026-07-09","open":9200,"high":9590,"low":8910,"close":9230,"volume":8099,"rsi_14":27.39,"sma_20":11351.0,"sma_60":16100.33,"sma_120":15032.42},{"date":"2026-07-10","open":9110,"high":10500,"low":9110,"close":10150,"volume":8729,"rsi_14":37.23,"sma_20":11208.5,"sma_60":15933.67,"sma_120":15008.33},{"date":"2026-07-13","open":9930,"high":10790,"low":9630,"close":9770,"volume":17925,"rsi_14":42.96,"sma_20":11015.0,"sma_60":15776.5,"sma_120":14985.17},{"date":"2026-07-14","open":9700,"high":9700,"low":8620,"close":8900,"volume":29573,"rsi_14":34.81,"sma_20":10781.0,"sma_60":15604.0,"sma_120":14953.08},{"date":"2026-07-15","open":8930,"high":9570,"low":8920,"close":9270,"volume":27272,"rsi_14":41.17,"sma_20":10560.0,"sma_60":15446.5,"sma_120":14928.92},{"date":"2026-07-16","open":9270,"high":9270,"low":8860,"close":9050,"volume":7041,"rsi_14":43.72,"sma_20":10384.0,"sma_60":15264.17,"sma_120":14898.5},{"date":"2026-07-20","open":8920,"high":8920,"low":8260,"close":8260,"volume":9440,"rsi_14":22.24,"sma_20":10172.0,"sma_60":15070.33,"sma_120":14858.17},{"date":"2026-07-21","open":8260,"high":8460,"low":8030,"close":8360,"volume":5354,"rsi_14":25.05,"sma_20":9983.0,"sma_60":14859.67,"sma_120":14823.58},{"date":"2026-07-22","open":8390,"high":8880,"low":8380,"close":8450,"volume":5814,"rsi_14":26.62,"sma_20":9869.5,"sma_60":14658.83,"sma_120":14781.33},{"date":"2026-07-23","open":8450,"high":9200,"low":8320,"close":9200,"volume":7882,"rsi_14":37.8,"sma_20":9774.5,"sma_60":14474.67,"sma_120":14748.92},{"date":"2026-07-24","open":9190,"high":9190,"low":8450,"close":8800,"volume":7253,"rsi_14":36.03,"sma_20":9689.0,"sma_60":14279.67,"sma_120":14707.67},{"date":"2026-07-27","open":8730,"high":8890,"low":8450,"close":8670,"volume":9510,"rsi_14":36.68,"sma_20":9628.5,"sma_60":14057.5,"sma_120":14666.0},{"date":"2026-07-28","open":8400,"high":8400,"low":7630,"close":7630,"volume":13600,"rsi_14":32.27,"sma_20":9436.0,"sma_60":13834.67,"sma_120":14604.33},{"date":"2026-07-29","open":7630,"high":7880,"low":6560,"close":7280,"volume":20682,"rsi_14":34.63,"sma_20":9243.5,"sma_60":13594.33,"sma_120":14540.5},{"date":"2026-07-30","open":7260,"high":7530,"low":6560,"close":7300,"volume":11245,"rsi_14":34.99,"sma_20":9056.0,"sma_60":13379.33,"sma_120":14481.0},{"date":"2026-07-31","open":7550,"high":8180,"low":7500,"close":8180,"volume":17902,"rsi_14":34.59,"sma_20":8933.0,"sma_60":13155.67,"sma_120":14434.17},{"date":"2026-08-03","open":8010,"high":8300,"low":7770,"close":8100,"volume":7788,"rsi_14":36.29,"sma_20":8811.5,"sma_60":12932.33,"sma_120":14388.25},{"date":"2026-08-04","open":8100,"high":8800,"low":8100,"close":8790,"volume":10961,"rsi_14":49.07,"sma_20":8736.5,"sma_60":12723.83,"sma_120":14345.25},{"date":"2026-08-05","open":8810,"high":9170,"low":8810,"close":9020,"volume":4125,"rsi_14":47.83,"sma_20":8683.5,"sma_60":12542.5,"sma_120":14306.33},{"date":"2026-08-06","open":8940,"high":9190,"low":8660,"close":9130,"volume":2017,"rsi_14":50.71,"sma_20":8677.0,"sma_60":12373.83,"sma_120":14272.42},{"date":"2026-08-07","open":9300,"high":10390,"low":8870,"close":9970,"volume":75974,"rsi_14":64.97,"sma_20":8714.0,"sma_60":12212.17,"sma_120":14239.25},{"date":"2026-08-10","open":9970,"high":10840,"low":9410,"close":10820,"volume":32604,"rsi_14":69.04,"sma_20":8747.5,"sma_60":12071.17,"sma_120":14214.42},{"date":"2026-08-11","open":10810,"high":11000,"low":10000,"close":10600,"volume":10756,"rsi_14":66.31,"sma_20":8789.0,"sma_60":11918.67,"sma_120":14188.58},{"date":"2026-08-12","open":10450,"high":10780,"low":10110,"close":10530,"volume":10341,"rsi_14":61.25,"sma_20":8870.5,"sma_60":11801.33,"sma_120":14160.42},{"date":"2026-08-13","open":10960,"high":10960,"low":10270,"close":10700,"volume":12789,"rsi_14":66.73,"sma_20":8942.0,"sma_60":11677.67,"sma_120":14140.25},{"date":"2026-08-14","open":10720,"high":11350,"low":10590,"close":11240,"volume":15044,"rsi_14":71.1,"sma_20":9051.5,"sma_60":11574.83,"sma_120":14116.92},{"date":"2026-08-18","open":11150,"high":11400,"low":10570,"close":10720,"volume":8273,"rsi_14":77.74,"sma_20":9174.5,"sma_60":11467.0,"sma_120":14091.42},{"date":"2026-08-19","open":10510,"high":10980,"low":10500,"close":10750,"volume":4831,"rsi_14":83.05,"sma_20":9294.0,"sma_60":11350.5,"sma_120":14067.42},{"date":"2026-08-20","open":11000,"high":11370,"low":10810,"close":11160,"volume":4718,"rsi_14":84.22,"sma_20":9429.5,"sma_60":11223.83,"sma_120":14043.92},{"date":"2026-08-21","open":10900,"high":10970,"low":10500,"close":10960,"volume":8237,"rsi_14":78.02,"sma_20":9517.5,"sma_60":11096.33,"sma_120":14018.83},{"date":"2026-08-24","open":10960,"high":12690,"low":10960,"close":12180,"volume":40827,"rsi_14":83.44,"sma_20":9686.5,"sma_60":11014.33,"sma_120":14005.17},{"date":"2026-08-25","open":12300,"high":12350,"low":11560,"close":12300,"volume":18644,"rsi_14":81.74,"sma_20":9868.0,"sma_60":10914.33,"sma_120":13995.17},{"date":"2026-08-26","open":12000,"high":12300,"low":11000,"close":12300,"volume":15638,"rsi_14":80.94,"sma_20":10101.5,"sma_60":10817.83,"sma_120":13993.25},{"date":"2026-08-27","open":12300,"high":12790,"low":12050,"close":12580,"volume":26193,"rsi_14":81.54,"sma_20":10366.5,"sma_60":10755.83,"sma_120":14013.42},{"date":"2026-08-28","open":12580,"high":12970,"low":12340,"close":12880,"volume":19147,"rsi_14":79.51,"sma_20":10645.5,"sma_60":10711.17,"sma_120":14024.92},{"date":"2026-08-31","open":12850,"high":13890,"low":12510,"close":13880,"volume":83569,"rsi_14":80.12,"sma_20":10930.5,"sma_60":10681.17,"sma_120":14034.08},{"date":"2026-09-01","open":13850,"high":13870,"low":12760,"close":13080,"volume":35094,"rsi_14":71.91,"sma_20":11179.5,"sma_60":10654.83,"sma_120":14044.75},{"date":"2026-09-02","open":13050,"high":13080,"low":11800,"close":12380,"volume":18703,"rsi_14":64.71,"sma_20":11359.0,"sma_60":10648.67,"sma_120":14048.75},{"date":"2026-09-03","open":12600,"high":12630,"low":11830,"close":12260,"volume":10588,"rsi_14":62.5,"sma_20":11521.0,"sma_60":10631.0,"sma_120":14049.0},{"date":"2026-09-04","open":12310,"high":12330,"low":11810,"close":12100,"volume":8165,"rsi_14":57.34,"sma_20":11669.5,"sma_60":10617.83,"sma_120":14046.75},{"date":"2026-09-07","open":12010,"high":12050,"low":11500,"close":11530,"volume":23866,"rsi_14":56.85,"sma_20":11747.5,"sma_60":10604.17,"sma_120":14044.17},{"date":"2026-09-08","open":11800,"high":12430,"low":11370,"close":11650,"volume":12864,"rsi_14":57.5,"sma_20":11789.0,"sma_60":10581.67,"sma_120":14043.58},{"date":"2026-09-09","open":11650,"high":12600,"low":11410,"close":12590,"volume":25286,"rsi_14":60.95,"sma_20":11888.5,"sma_60":10564.17,"sma_120":14047.67},{"date":"2026-09-10","open":12250,"high":12780,"low":11910,"close":12630,"volume":11403,"rsi_14":63.11,"sma_20":11993.5,"sma_60":10548.33,"sma_120":14052.5},{"date":"2026-09-11","open":12490,"high":12510,"low":12070,"close":12250,"volume":5273,"rsi_14":50.63,"sma_20":12071.0,"sma_60":10524.33,"sma_120":14056.0},{"date":"2026-09-14","open":12250,"high":12320,"low":11530,"close":12220,"volume":14493,"rsi_14":49.26,"sma_20":12120.0,"sma_60":10518.5,"sma_120":14058.0},{"date":"2026-09-15","open":12050,"high":12730,"low":12000,"close":12340,"volume":8205,"rsi_14":50.36,"sma_20":12201.0,"sma_60":10515.83,"sma_120":14062.83},{"date":"2026-09-16","open":12270,"high":12320,"low":11870,"close":12170,"volume":4346,"rsi_14":46.24,"sma_20":12272.0,"sma_60":10516.33,"sma_120":14059.25},{"date":"2026-09-17","open":12170,"high":12180,"low":11580,"close":12130,"volume":9040,"rsi_14":42.77,"sma_20":12320.5,"sma_60":10539.83,"sma_120":14046.25},{"date":"2026-09-18","open":12130,"high":12180,"low":11800,"close":12060,"volume":5516,"rsi_14":28.64,"sma_20":12375.5,"sma_60":10555.83,"sma_120":14033.5},{"date":"2026-09-21","open":12000,"high":12010,"low":11500,"close":11760,"volume":7760,"rsi_14":32.45,"sma_20":12354.5,"sma_60":10576.67,"sma_120":14012.75},{"date":"2026-09-22","open":11690,"high":11690,"low":11360,"close":11620,"volume":5306,"rsi_14":38.12,"sma_20":12320.5,"sma_60":10605.67,"sma_120":13980.92},{"date":"2026-09-23","open":11620,"high":12100,"low":11520,"close":11720,"volume":12318,"rsi_14":41.51,"sma_20":12291.5,"sma_60":10609.67,"sma_120":13952.83},{"date":"2026-09-28","open":11800,"high":12480,"low":11630,"close":11990,"volume":13115,"rsi_14":48.33,"sma_20":12262.0,"sma_60":10624.0,"sma_120":13918.58},{"date":"2026-09-29","open":11720,"high":11740,"low":11420,"close":11710,"volume":6073,"rsi_14":53.0,"sma_20":12203.5,"sma_60":10635.0,"sma_120":13868.67},{"date":"2026-09-30","open":11630,"high":12190,"low":11630,"close":12110,"volume":7898,"rsi_14":57.01,"sma_20":12115.0,"sma_60":10659.5,"sma_120":13817.25},{"date":"2026-10-01","open":12150,"high":12270,"low":10940,"close":12100,"volume":31386,"rsi_14":39.57,"sma_20":12066.0,"sma_60":10685.67,"sma_120":13758.33},{"date":"2026-10-02","open":12110,"high":12110,"low":10600,"close":10930,"volume":133670,"rsi_14":25.57,"sma_20":11993.5,"sma_60":10696.33,"sma_120":13680.67},{"date":"2026-10-06","open":11090,"high":12340,"low":10700,"close":12070,"volume":73207,"rsi_14":47.88,"sma_20":11984.0,"sma_60":10729.5,"sma_120":13613.33},{"date":"2026-10-07","open":11970,"high":12100,"low":11520,"close":11900,"volume":22003,"rsi_14":46.35,"sma_20":11974.0,"sma_60":10773.5,"sma_120":13537.5},{"date":"2026-10-08","open":11710,"high":12120,"low":11520,"close":11980,"volume":21248,"rsi_14":45.85,"sma_20":11996.5,"sma_60":10819.33,"sma_120":13459.83},{"date":"2026-10-12","open":11860,"high":11920,"low":10650,"close":10650,"volume":16888,"rsi_14":36.18,"sma_20":11946.5,"sma_60":10827.67,"sma_120":13380.67},{"date":"2026-10-13","open":10790,"high":11000,"low":9890,"close":11000,"volume":28625,"rsi_14":40.28,"sma_20":11867.0,"sma_60":10848.17,"sma_120":13312.33},{"date":"2026-10-14","open":10990,"high":11890,"low":10900,"close":11800,"volume":28199,"rsi_14":48.01,"sma_20":11825.5,"sma_60":10896.5,"sma_120":13250.25},{"date":"2026-10-15","open":11410,"high":11410,"low":10120,"close":10570,"volume":26842,"rsi_14":42.03,"sma_20":11741.5,"sma_60":10918.17,"sma_120":13182.33},{"date":"2026-10-16","open":11490,"high":11490,"low":9880,"close":10010,"volume":30221,"rsi_14":39.8,"sma_20":11631.0,"sma_60":10934.17,"sma_120":13099.17},{"date":"2026-10-19","open":9610,"high":11090,"low":9600,"close":11090,"volume":39485,"rsi_14":46.45,"sma_20":11568.5,"sma_60":10981.33,"sma_120":13025.83},{"date":"2026-10-20","open":11050,"high":11140,"low":10300,"close":10410,"volume":19943,"rsi_14":41.49,"sma_20":11480.5,"sma_60":11015.5,"sma_120":12937.58},{"date":"2026-10-21","open":10640,"high":10680,"low":10020,"close":10400,"volume":8854,"rsi_14":42.73,"sma_20":11394.0,"sma_60":11048.0,"sma_120":12853.42},{"date":"2026-10-22","open":10360,"high":10360,"low":9300,"close":9500,"volume":32683,"rsi_14":36.28,"sma_20":11266.0,"sma_60":11053.0,"sma_120":12763.83},{"date":"2026-10-23","open":9388,"high":9388,"low":8833,"close":9300,"volume":9007}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":1509.56,"pbr":1.03,"per":6.16,"roa":5.9,"roe":12.73,"grade":"B","comment":"PER 6.11배, ROE 12.73%","revenue":162613007125.0,"analysis":"PER 6.1배입니다. ROE 12.7%입니다. 시가총액 1146.43억. 매출 1626.13억, 영업이익 -41.93억.","eps_basis":"TTM","debt_ratio":1.1583223321617964,"market_cap":115512519300,"net_income":18976275934.0,"total_debt":129965490180.0,"ttm_window":"2025Q3~2026Q2","gross_margin":2.09,"total_assets":242166978981.0,"total_equity":112201488801.0,"profit_margin":11.67,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":-4192533996.0,"operating_margin":-2.58,"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":["MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":9300.0,"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":4775.0},{"date":"2016-10-25","close":4655.0},{"date":"2016-10-26","close":4610.0},{"date":"2016-10-27","close":4820.0},{"date":"2016-10-28","close":4665.0},{"date":"2016-10-31","close":4575.0},{"date":"2016-11-01","close":4540.0},{"date":"2016-11-02","close":4200.0},{"date":"2016-11-03","close":4355.0},{"date":"2016-11-04","close":4350.0},{"date":"2016-11-07","close":4420.0},{"date":"2016-11-08","close":4325.0},{"date":"2016-11-09","close":4070.0},{"date":"2016-11-10","close":4060.0},{"date":"2016-11-11","close":4085.0},{"date":"2016-11-14","close":4180.0},{"date":"2016-11-15","close":4160.0},{"date":"2016-11-16","close":4170.0},{"date":"2016-11-17","close":4135.0},{"date":"2016-11-18","close":4105.0},{"date":"2016-11-21","close":4030.0},{"date":"2016-11-22","close":3970.0},{"date":"2016-11-23","close":3980.0},{"date":"2016-11-24","close":3880.0},{"date":"2016-11-25","close":3910.0},{"date":"2016-11-28","close":3790.0},{"date":"2016-11-29","close":3920.0},{"date":"2016-11-30","close":3925.0},{"date":"2016-12-01","close":3885.0},{"date":"2016-12-02","close":3940.0},{"date":"2016-12-05","close":3920.0},{"date":"2016-12-06","close":3985.0},{"date":"2016-12-07","close":3935.0},{"date":"2016-12-08","close":3940.0},{"date":"2016-12-09","close":4065.0},{"date":"2016-12-12","close":4195.0},{"date":"2016-12-13","close":4195.0},{"date":"2016-12-14","close":4160.0},{"date":"2016-12-15","close":4280.0},{"date":"2016-12-16","close":4250.0},{"date":"2016-12-19","close":4185.0},{"date":"2016-12-20","close":4145.0},{"date":"2016-12-21","close":4190.0},{"date":"2016-12-22","close":4190.0},{"date":"2016-12-23","close":4160.0},{"date":"2016-12-26","close":4160.0},{"date":"2016-12-27","close":4180.0},{"date":"2016-12-28","close":4440.0},{"date":"2016-12-29","close":4495.0},{"date":"2017-01-02","close":4350.0},{"date":"2017-01-03","close":4510.0},{"date":"2017-01-04","close":4510.0},{"date":"2017-01-05","close":4490.0},{"date":"2017-01-06","close":4480.0},{"date":"2017-01-09","close":4480.0},{"date":"2017-01-10","close":4620.0},{"date":"2017-01-11","close":4620.0},{"date":"2017-01-12","close":4540.0},{"date":"2017-01-13","close":4480.0},{"date":"2017-01-16","close":4435.0},{"date":"2017-01-17","close":4425.0},{"date":"2017-01-18","close":4440.0},{"date":"2017-01-19","close":4355.0},{"date":"2017-01-20","close":4380.0},{"date":"2017-01-23","close":4200.0},{"date":"2017-01-24","close":4260.0},{"date":"2017-01-25","close":4255.0},{"date":"2017-01-26","close":4410.0},{"date":"2017-01-31","close":4395.0},{"date":"2017-02-01","close":4460.0},{"date":"2017-02-02","close":4470.0},{"date":"2017-02-03","close":4510.0},{"date":"2017-02-06","close":4505.0},{"date":"2017-02-07","close":4515.0},{"date":"2017-02-08","close":4585.0},{"date":"2017-02-09","close":4585.0},{"date":"2017-02-10","close":4450.0},{"date":"2017-02-13","close":4380.0},{"date":"2017-02-14","close":4260.0},{"date":"2017-02-15","close":4175.0},{"date":"2017-02-16","close":4230.0},{"date":"2017-02-17","close":4235.0},{"date":"2017-02-20","close":4225.0},{"date":"2017-02-21","close":4275.0},{"date":"2017-02-22","close":4215.0},{"date":"2017-02-23","close":4165.0},{"date":"2017-02-24","close":4125.0},{"date":"2017-02-27","close":4100.0},{"date":"2017-02-28","close":4020.0},{"date":"2017-03-02","close":4055.0},{"date":"2017-03-03","close":4035.0},{"date":"2017-03-06","close":3970.0},{"date":"2017-03-07","close":3975.0},{"date":"2017-03-08","close":3865.0},{"date":"2017-03-09","close":3895.0},{"date":"2017-03-10","close":3870.0},{"date":"2017-03-13","close":3930.0},{"date":"2017-03-14","close":4050.0},{"date":"2017-03-15","close":4050.0},{"date":"2017-03-16","close":4115.0},{"date":"2017-03-17","close":4140.0},{"date":"2017-03-20","close":4100.0},{"date":"2017-03-21","close":4100.0},{"date":"2017-03-22","close":4125.0},{"date":"2017-03-23","close":4120.0},{"date":"2017-03-24","close":4090.0},{"date":"2017-03-27","close":4080.0},{"date":"2017-03-28","close":4055.0},{"date":"2017-03-29","close":4095.0},{"date":"2017-03-30","close":4115.0},{"date":"2017-03-31","close":4115.0},{"date":"2017-04-03","close":4135.0},{"date":"2017-04-04","close":4160.0},{"date":"2017-04-05","close":4150.0},{"date":"2017-04-06","close":4115.0},{"date":"2017-04-07","close":4125.0},{"date":"2017-04-10","close":3960.0},{"date":"2017-04-11","close":4000.0},{"date":"2017-04-12","close":4035.0},{"date":"2017-04-13","close":4095.0},{"date":"2017-04-14","close":4050.0},{"date":"2017-04-17","close":4175.0},{"date":"2017-04-18","close":4145.0},{"date":"2017-04-19","close":4190.0},{"date":"2017-04-20","close":4330.0},{"date":"2017-04-21","close":4405.0},{"date":"2017-04-24","close":4360.0},{"date":"2017-04-25","close":4380.0},{"date":"2017-04-26","close":4410.0},{"date":"2017-04-27","close":4500.0},{"date":"2017-04-28","close":4580.0},{"date":"2017-05-02","close":4525.0},{"date":"2017-05-04","close":4545.0},{"date":"2017-05-08","close":4630.0},{"date":"2017-05-10","close":4635.0},{"date":"2017-05-11","close":4755.0},{"date":"2017-05-12","close":4670.0},{"date":"2017-05-15","close":4700.0},{"date":"2017-05-16","close":4625.0},{"date":"2017-05-17","close":4645.0},{"date":"2017-05-18","close":4630.0},{"date":"2017-05-19","close":4700.0},{"date":"2017-05-22","close":4720.0},{"date":"2017-05-23","close":4815.0},{"date":"2017-05-24","close":4715.0},{"date":"2017-05-25","close":4700.0},{"date":"2017-05-26","close":4695.0},{"date":"2017-05-29","close":4680.0},{"date":"2017-05-30","close":4700.0},{"date":"2017-05-31","close":4635.0},{"date":"2017-06-01","close":4575.0},{"date":"2017-06-02","close":4570.0},{"date":"2017-06-05","close":4555.0},{"date":"2017-06-07","close":4560.0},{"date":"2017-06-08","close":4670.0},{"date":"2017-06-09","close":4630.0},{"date":"2017-06-12","close":4570.0},{"date":"2017-06-13","close":4570.0},{"date":"2017-06-14","close":4695.0},{"date":"2017-06-15","close":4760.0},{"date":"2017-06-16","close":5000.0},{"date":"2017-06-19","close":5100.0},{"date":"2017-06-20","close":5080.0},{"date":"2017-06-21","close":5010.0},{"date":"2017-06-22","close":4995.0},{"date":"2017-06-23","close":4965.0},{"date":"2017-06-26","close":5010.0},{"date":"2017-06-27","close":5050.0},{"date":"2017-06-28","close":5190.0},{"date":"2017-06-29","close":5180.0},{"date":"2017-06-30","close":5090.0},{"date":"2017-07-03","close":4880.0},{"date":"2017-07-04","close":4705.0},{"date":"2017-07-05","close":4800.0},{"date":"2017-07-06","close":4745.0},{"date":"2017-07-07","close":4795.0},{"date":"2017-07-10","close":4770.0},{"date":"2017-07-11","close":4765.0},{"date":"2017-07-12","close":4950.0},{"date":"2017-07-13","close":4970.0},{"date":"2017-07-14","close":4950.0},{"date":"2017-07-17","close":5160.0},{"date":"2017-07-18","close":5070.0},{"date":"2017-07-19","close":5110.0},{"date":"2017-07-20","close":5160.0},{"date":"2017-07-21","close":5350.0},{"date":"2017-07-24","close":5460.0},{"date":"2017-07-25","close":5420.0},{"date":"2017-07-26","close":5200.0},{"date":"2017-07-27","close":5130.0},{"date":"2017-07-28","close":5100.0},{"date":"2017-07-31","close":5100.0},{"date":"2017-08-01","close":4970.0},{"date":"2017-08-02","close":5090.0},{"date":"2017-08-03","close":4990.0},{"date":"2017-08-04","close":5050.0},{"date":"2017-08-07","close":5040.0},{"date":"2017-08-08","close":4940.0},{"date":"2017-08-09","close":4900.0},{"date":"2017-08-10","close":4840.0},{"date":"2017-08-11","close":4735.0},{"date":"2017-08-14","close":4900.0},{"date":"2017-08-16","close":4950.0},{"date":"2017-08-17","close":5090.0},{"date":"2017-08-18","close":5330.0},{"date":"2017-08-21","close":5340.0},{"date":"2017-08-22","close":5640.0},{"date":"2017-08-23","close":5790.0},{"date":"2017-08-24","close":6080.0},{"date":"2017-08-25","close":6400.0},{"date":"2017-08-28","close":6400.0},{"date":"2017-08-29","close":6360.0},{"date":"2017-08-30","close":6280.0},{"date":"2017-08-31","close":6390.0},{"date":"2017-09-01","close":6250.0},{"date":"2017-09-04","close":6190.0},{"date":"2017-09-05","close":6140.0},{"date":"2017-09-06","close":6090.0},{"date":"2017-09-07","close":6140.0},{"date":"2017-09-08","close":6100.0},{"date":"2017-09-11","close":6510.0},{"date":"2017-09-12","close":7150.0},{"date":"2017-09-13","close":8270.0},{"date":"2017-09-14","close":8220.0},{"date":"2017-09-15","close":8260.0},{"date":"2017-09-18","close":8120.0},{"date":"2017-09-19","close":8580.0},{"date":"2017-09-20","close":7860.0},{"date":"2017-09-21","close":7680.0},{"date":"2017-09-22","close":6800.0},{"date":"2017-09-25","close":6450.0},{"date":"2017-09-26","close":7060.0},{"date":"2017-09-27","close":6870.0},{"date":"2017-09-28","close":6530.0},{"date":"2017-09-29","close":6390.0},{"date":"2017-10-10","close":6550.0},{"date":"2017-10-11","close":6670.0},{"date":"2017-10-12","close":6480.0},{"date":"2017-10-13","close":6080.0},{"date":"2017-10-16","close":6030.0},{"date":"2017-10-17","close":5860.0},{"date":"2017-10-18","close":5860.0},{"date":"2017-10-19","close":6000.0},{"date":"2017-10-20","close":5970.0},{"date":"2017-10-23","close":6030.0},{"date":"2017-10-24","close":5970.0},{"date":"2017-10-25","close":6130.0},{"date":"2017-10-26","close":5950.0},{"date":"2017-10-27","close":6040.0},{"date":"2017-10-30","close":5940.0},{"date":"2017-10-31","close":5980.0},{"date":"2017-11-01","close":6190.0},{"date":"2017-11-02","close":7000.0},{"date":"2017-11-03","close":6870.0},{"date":"2017-11-06","close":6750.0},{"date":"2017-11-07","close":7100.0},{"date":"2017-11-08","close":7250.0},{"date":"2017-11-09","close":7240.0},{"date":"2017-11-10","close":7360.0},{"date":"2017-11-13","close":7240.0},{"date":"2017-11-14","close":7270.0},{"date":"2017-11-15","close":7100.0},{"date":"2017-11-16","close":7470.0},{"date":"2017-11-17","close":7050.0},{"date":"2017-11-20","close":7120.0},{"date":"2017-11-21","close":7190.0},{"date":"2017-11-22","close":7780.0},{"date":"2017-11-23","close":7710.0},{"date":"2017-11-24","close":7730.0},{"date":"2017-11-27","close":7650.0},{"date":"2017-11-28","close":7440.0},{"date":"2017-11-29","close":7550.0},{"date":"2017-11-30","close":7400.0},{"date":"2017-12-01","close":7490.0},{"date":"2017-12-04","close":7410.0},{"date":"2017-12-05","close":7410.0},{"date":"2017-12-06","close":7350.0},{"date":"2017-12-07","close":7350.0},{"date":"2017-12-08","close":7390.0},{"date":"2017-12-11","close":7440.0},{"date":"2017-12-12","close":7470.0},{"date":"2017-12-13","close":7400.0},{"date":"2017-12-14","close":7430.0},{"date":"2017-12-15","close":7420.0},{"date":"2017-12-18","close":7350.0},{"date":"2017-12-19","close":7350.0},{"date":"2017-12-20","close":7450.0},{"date":"2017-12-21","close":7370.0},{"date":"2017-12-22","close":7590.0},{"date":"2017-12-26","close":7410.0},{"date":"2017-12-27","close":7420.0},{"date":"2017-12-28","close":7600.0},{"date":"2018-01-02","close":7495.1489},{"date":"2018-01-03","close":7289.936},{"date":"2018-01-04","close":7143.3555},{"date":"2018-01-05","close":7133.5835},{"date":"2018-01-08","close":6850.1943},{"date":"2018-01-09","close":6830.6504},{"date":"2018-01-10","close":6664.5254},{"date":"2018-01-11","close":6723.1582},{"date":"2018-01-12","close":6439.7695},{"date":"2018-01-15","close":6517.9458},{"date":"2018-01-16","close":6742.7021},{"date":"2018-01-17","close":6615.6655},{"date":"2018-01-18","close":6498.4014},{"date":"2018-01-19","close":6449.541},{"date":"2018-01-22","close":6302.9609},{"date":"2018-01-23","close":6351.8213},{"date":"2018-01-24","close":6302.9609},{"date":"2018-01-25","close":6058.6602},{"date":"2018-01-26","close":6234.5571},{"date":"2018-01-29","close":6351.8213},{"date":"2018-01-30","close":6263.8726},{"date":"2018-01-31","close":6078.2041},{"date":"2018-02-01","close":6342.0488},{"date":"2018-02-02","close":6146.6084},{"date":"2018-02-05","close":5814.3594},{"date":"2018-02-06","close":5785.043},{"date":"2018-02-07","close":5491.8818},{"date":"2018-02-08","close":5736.1826},{"date":"2018-02-09","close":5618.9185},{"date":"2018-02-12","close":5667.7788},{"date":"2018-02-13","close":5599.3745},{"date":"2018-02-14","close":5599.3745},{"date":"2018-02-19","close":5667.7788},{"date":"2018-02-20","close":5618.9185},{"date":"2018-02-21","close":5618.9185},{"date":"2018-02-22","close":5501.6543},{"date":"2018-02-23","close":5403.9331},{"date":"2018-02-26","close":5413.7056},{"date":"2018-02-27","close":5433.25},{"date":"2018-02-28","close":5374.6177},{"date":"2018-03-02","close":5228.0376},{"date":"2018-03-05","close":5081.4565},{"date":"2018-03-06","close":5169.4048},{"date":"2018-03-07","close":5081.4565},{"date":"2018-03-08","close":5169.4048},{"date":"2018-03-09","close":5345.3018},{"date":"2018-03-12","close":5560.2861},{"date":"2018-03-13","close":5677.5508},{"date":"2018-03-14","close":5697.0942},{"date":"2018-03-15","close":5687.3228},{"date":"2018-03-16","close":5618.9185},{"date":"2018-03-19","close":5462.5659},{"date":"2018-03-20","close":5540.7417},{"date":"2018-03-21","close":5736.1826},{"date":"2018-03-22","close":6058.6602},{"date":"2018-03-23","close":5716.6387},{"date":"2018-03-26","close":5648.2349},{"date":"2018-03-27","close":5609.1465},{"date":"2018-03-28","close":5550.5142},{"date":"2018-03-29","close":5570.0581},{"date":"2018-03-30","close":5443.022},{"date":"2018-04-02","close":5511.4263},{"date":"2018-04-03","close":5482.1104},{"date":"2018-04-04","close":5257.3535},{"date":"2018-04-05","close":5325.7573},{"date":"2018-04-06","close":5325.7573},{"date":"2018-04-09","close":5276.897},{"date":"2018-04-10","close":5530.9702},{"date":"2018-04-11","close":5570.0581},{"date":"2018-04-12","close":5589.6025},{"date":"2018-04-13","close":5609.1465},{"date":"2018-04-16","close":5716.6387},{"date":"2018-04-17","close":5863.2188},{"date":"2018-04-18","close":5765.499},{"date":"2018-04-19","close":5794.8149},{"date":"2018-04-20","close":5785.043},{"date":"2018-04-23","close":5638.4629},{"date":"2018-04-24","close":5550.5142},{"date":"2018-04-25","close":5462.5659},{"date":"2018-04-26","close":5521.1987},{"date":"2018-04-27","close":5550.5142},{"date":"2018-04-30","close":5472.3379},{"date":"2018-05-02","close":5540.7417},{"date":"2018-05-03","close":5491.8818},{"date":"2018-05-04","close":5403.9331},{"date":"2018-05-08","close":5335.5293},{"date":"2018-05-09","close":5462.5659},{"date":"2018-05-10","close":5443.022},{"date":"2018-05-11","close":5579.8301},{"date":"2018-05-14","close":5697.0942},{"date":"2018-05-15","close":5697.0942},{"date":"2018-05-16","close":5599.3745},{"date":"2018-05-17","close":5794.8149},{"date":"2018-05-18","close":5765.499},{"date":"2018-05-21","close":5804.5874},{"date":"2018-05-23","close":5912.0796},{"date":"2018-05-24","close":5863.2188},{"date":"2018-05-25","close":6068.4321},{"date":"2018-05-28","close":6263.8726},{"date":"2018-05-29","close":6263.8726},{"date":"2018-05-30","close":6234.5571},{"date":"2018-05-31","close":6263.8726},{"date":"2018-06-01","close":6361.5928},{"date":"2018-06-04","close":6674.2979},{"date":"2018-06-05","close":6644.9824},{"date":"2018-06-07","close":6742.7021},{"date":"2018-06-08","close":6713.3862},{"date":"2018-06-11","close":6713.3862},{"date":"2018-06-12","close":6625.438},{"date":"2018-06-14","close":6488.6294},{"date":"2018-06-15","close":6371.3652},{"date":"2018-06-18","close":6117.292},{"date":"2018-06-19","close":5970.7114},{"date":"2018-06-20","close":6068.4321},{"date":"2018-06-21","close":6078.2041},{"date":"2018-06-22","close":6058.6602},{"date":"2018-06-25","close":6058.6602},{"date":"2018-06-26","close":6107.52},{"date":"2018-06-27","close":6039.1157},{"date":"2018-06-28","close":6000.0273},{"date":"2018-06-29","close":6000.0273},{"date":"2018-07-02","close":5960.9395},{"date":"2018-07-03","close":6009.7998},{"date":"2018-07-04","close":6009.7998},{"date":"2018-07-05","close":5990.2554},{"date":"2018-07-06","close":5902.3071},{"date":"2018-07-09","close":5931.6235},{"date":"2018-07-10","close":5648.2349},{"date":"2018-07-11","close":5638.4629},{"date":"2018-07-12","close":5892.5356},{"date":"2018-07-13","close":5872.9912},{"date":"2018-07-16","close":5872.9912},{"date":"2018-07-17","close":5843.6753},{"date":"2018-07-18","close":5804.5874},{"date":"2018-07-19","close":5785.043},{"date":"2018-07-20","close":5785.043},{"date":"2018-07-23","close":5638.4629},{"date":"2018-07-24","close":5423.4775},{"date":"2018-07-25","close":5472.3379},{"date":"2018-07-26","close":5443.022},{"date":"2018-07-27","close":5579.8301},{"date":"2018-07-30","close":5482.1104},{"date":"2018-07-31","close":5462.5659},{"date":"2018-08-01","close":5452.7939},{"date":"2018-08-02","close":5452.7939},{"date":"2018-08-03","close":5482.1104},{"date":"2018-08-06","close":5403.9331},{"date":"2018-08-07","close":5394.1621},{"date":"2018-08-08","close":5286.6689},{"date":"2018-08-09","close":5315.9858},{"date":"2018-08-10","close":5149.8608},{"date":"2018-08-13","close":5081.4565},{"date":"2018-08-14","close":5169.4048},{"date":"2018-08-16","close":5169.4048},{"date":"2018-08-17","close":5169.4048},{"date":"2018-08-20","close":5032.5962},{"date":"2018-08-21","close":5042.3687},{"date":"2018-08-22","close":5071.6846},{"date":"2018-08-23","close":5071.6846},{"date":"2018-08-24","close":4905.5601},{"date":"2018-08-27","close":5052.1406},{"date":"2018-08-28","close":5081.4565},{"date":"2018-08-29","close":5140.0889},{"date":"2018-08-30","close":5149.8608},{"date":"2018-08-31","close":5188.9492},{"date":"2018-09-03","close":5110.7729},{"date":"2018-09-04","close":5120.5444},{"date":"2018-09-05","close":5296.4414},{"date":"2018-09-06","close":5130.3169},{"date":"2018-09-07","close":5052.1406},{"date":"2018-09-10","close":5013.0522},{"date":"2018-09-11","close":5052.1406},{"date":"2018-09-12","close":5052.1406},{"date":"2018-09-13","close":5013.0522},{"date":"2018-09-14","close":4993.5083},{"date":"2018-09-17","close":5061.9131},{"date":"2018-09-18","close":5061.9131},{"date":"2018-09-19","close":4954.4204},{"date":"2018-09-20","close":4886.0161},{"date":"2018-09-21","close":4886.0161},{"date":"2018-09-27","close":4925.1045},{"date":"2018-09-28","close":4973.9648},{"date":"2018-10-01","close":4925.1045},{"date":"2018-10-02","close":4866.4717},{"date":"2018-10-04","close":4861.5859},{"date":"2018-10-05","close":4509.7925},{"date":"2018-10-08","close":4363.2124},{"date":"2018-10-10","close":4294.8081},{"date":"2018-10-11","close":4074.9375},{"date":"2018-10-12","close":4045.6211},{"date":"2018-10-15","close":3938.1289},{"date":"2018-10-16","close":3899.0408},{"date":"2018-10-17","close":4118.9116},{"date":"2018-10-18","close":3894.1545},{"date":"2018-10-19","close":3928.3569},{"date":"2018-10-22","close":3928.3569},{"date":"2018-10-23","close":3772.0044},{"date":"2018-10-24","close":3772.0044},{"date":"2018-10-25","close":3747.5745},{"date":"2018-10-26","close":3742.6885},{"date":"2018-10-29","close":3718.2583},{"date":"2018-10-30","close":3615.6519},{"date":"2018-10-31","close":3615.6519},{"date":"2018-11-01","close":3703.6001},{"date":"2018-11-02","close":3801.3206},{"date":"2018-11-05","close":3957.6731},{"date":"2018-11-06","close":3967.4451},{"date":"2018-11-07","close":4001.6472},{"date":"2018-11-08","close":4084.7095},{"date":"2018-11-09","close":4128.6841},{"date":"2018-11-12","close":4187.3154},{"date":"2018-11-13","close":4153.1133},{"date":"2018-11-14","close":4333.8965},{"date":"2018-11-15","close":4206.8599},{"date":"2018-11-16","close":4182.4297},{"date":"2018-11-19","close":4182.4297},{"date":"2018-11-20","close":4104.2539},{"date":"2018-11-21","close":4099.3677},{"date":"2018-11-22","close":4128.6841},{"date":"2018-11-23","close":4045.6211},{"date":"2018-11-26","close":4114.0254},{"date":"2018-11-27","close":4138.4551},{"date":"2018-11-28","close":4123.7979},{"date":"2018-11-29","close":4148.2275},{"date":"2018-11-30","close":4201.9736},{"date":"2018-12-03","close":4231.29},{"date":"2018-12-04","close":4201.9736},{"date":"2018-12-05","close":4172.6577},{"date":"2018-12-06","close":4104.2539},{"date":"2018-12-07","close":4143.3418},{"date":"2018-12-10","close":4001.6472},{"date":"2018-12-11","close":4055.3936},{"date":"2018-12-12","close":4094.4814},{"date":"2018-12-13","close":4128.6841},{"date":"2018-12-14","close":4055.3936},{"date":"2018-12-17","close":3933.2429},{"date":"2018-12-18","close":3928.3569},{"date":"2018-12-19","close":3967.4451},{"date":"2018-12-20","close":3957.6731},{"date":"2018-12-21","close":3947.9011},{"date":"2018-12-24","close":3947.9011},{"date":"2018-12-26","close":3894.1545},{"date":"2018-12-27","close":4007.6729},{"date":"2018-12-28","close":4047.1572},{"date":"2019-01-02","close":4012.6082},{"date":"2019-01-03","close":3884.2837},{"date":"2019-01-04","close":3884.2837},{"date":"2019-01-07","close":3948.446},{"date":"2019-01-08","close":3953.3816},{"date":"2019-01-09","close":4106.3838},{"date":"2019-01-10","close":4116.2554},{"date":"2019-01-11","close":4308.7417},{"date":"2019-01-14","close":4205.0947},{"date":"2019-01-15","close":4422.2598},{"date":"2019-01-16","close":4506.1641},{"date":"2019-01-17","close":4397.582},{"date":"2019-01-18","close":4407.4526},{"date":"2019-01-21","close":4417.3242},{"date":"2019-01-22","close":4363.0327},{"date":"2019-01-23","close":4382.7749},{"date":"2019-01-24","close":4372.9043},{"date":"2019-01-25","close":4461.7437},{"date":"2019-01-28","close":4624.6172},{"date":"2019-01-29","close":4501.2285},{"date":"2019-01-30","close":4446.9375},{"date":"2019-01-31","close":4491.3574},{"date":"2019-02-01","close":4520.9707},{"date":"2019-02-07","close":4590.0684},{"date":"2019-02-08","close":4644.3594},{"date":"2019-02-11","close":4629.5532},{"date":"2019-02-12","close":4614.7461},{"date":"2019-02-13","close":4619.6816},{"date":"2019-02-14","close":4595.0039},{"date":"2019-02-15","close":4624.6172},{"date":"2019-02-18","close":4639.4238},{"date":"2019-02-19","close":4723.3286},{"date":"2019-02-20","close":4718.3931},{"date":"2019-02-21","close":4590.0684},{"date":"2019-02-22","close":4896.0728},{"date":"2019-02-25","close":5419.2422},{"date":"2019-02-26","close":5369.8867},{"date":"2019-02-27","close":5369.8867},{"date":"2019-02-28","close":5231.6909},{"date":"2019-03-04","close":5182.3354},{"date":"2019-03-05","close":5024.3975},{"date":"2019-03-06","close":4935.5576},{"date":"2019-03-07","close":4994.7842},{"date":"2019-03-08","close":5024.3975},{"date":"2019-03-11","close":4935.5576},{"date":"2019-03-12","close":5004.6553},{"date":"2019-03-13","close":4955.2998},{"date":"2019-03-14","close":5054.0107},{"date":"2019-03-15","close":5093.4956},{"date":"2019-03-18","close":5132.9795},{"date":"2019-03-19","close":5083.624},{"date":"2019-03-20","close":4965.1709},{"date":"2019-03-21","close":5054.0107},{"date":"2019-03-22","close":5024.3975},{"date":"2019-03-25","close":4891.1377},{"date":"2019-03-26","close":4886.2021},{"date":"2019-03-27","close":4886.2021},{"date":"2019-03-28","close":4817.104},{"date":"2019-03-29","close":4831.9106},{"date":"2019-04-01","close":4901.0083},{"date":"2019-04-02","close":4955.2998},{"date":"2019-04-03","close":4935.5576},{"date":"2019-04-04","close":4965.1709},{"date":"2019-04-05","close":4910.8799},{"date":"2019-04-08","close":4935.5576},{"date":"2019-04-09","close":4955.2998},{"date":"2019-04-10","close":5004.6553},{"date":"2019-04-11","close":5004.6553},{"date":"2019-04-12","close":5113.2378},{"date":"2019-04-15","close":5083.624},{"date":"2019-04-16","close":4984.9131},{"date":"2019-04-17","close":5073.7534},{"date":"2019-04-18","close":4975.042},{"date":"2019-04-19","close":5004.6553},{"date":"2019-04-22","close":5034.2686},{"date":"2019-04-23","close":4984.9131},{"date":"2019-04-24","close":4984.9131},{"date":"2019-04-25","close":4945.4287},{"date":"2019-04-26","close":4896.0728},{"date":"2019-04-29","close":4915.8154},{"date":"2019-04-30","close":4905.9443},{"date":"2019-05-02","close":4915.8154},{"date":"2019-05-03","close":4915.8154},{"date":"2019-05-07","close":4782.5552},{"date":"2019-05-08","close":4757.8774},{"date":"2019-05-09","close":4590.0684},{"date":"2019-05-10","close":4590.0684},{"date":"2019-05-13","close":4446.9375},{"date":"2019-05-14","close":4442.002},{"date":"2019-05-15","close":4516.0352},{"date":"2019-05-16","close":4427.1953},{"date":"2019-05-17","close":4382.7749},{"date":"2019-05-20","close":4239.644},{"date":"2019-05-21","close":4155.7393},{"date":"2019-05-22","close":4195.2241},{"date":"2019-05-23","close":4165.6108},{"date":"2019-05-24","close":4165.6108},{"date":"2019-05-27","close":4165.6108},{"date":"2019-05-28","close":4170.5464},{"date":"2019-05-29","close":4076.7705},{"date":"2019-05-30","close":4086.6416},{"date":"2019-05-31","close":4131.0615},{"date":"2019-06-03","close":4106.3838},{"date":"2019-06-04","close":4205.0947},{"date":"2019-06-05","close":4279.1284},{"date":"2019-06-07","close":4407.4526},{"date":"2019-06-10","close":4372.9043},{"date":"2019-06-11","close":4417.3242},{"date":"2019-06-12","close":4372.9043},{"date":"2019-06-13","close":4486.4219},{"date":"2019-06-14","close":4456.8081},{"date":"2019-06-17","close":4432.1304},{"date":"2019-06-18","close":4343.2905},{"date":"2019-06-19","close":4392.646},{"date":"2019-06-20","close":4486.4219},{"date":"2019-06-21","close":4491.3574},{"date":"2019-06-24","close":4491.3574},{"date":"2019-06-25","close":4516.0352},{"date":"2019-06-26","close":4432.1304},{"date":"2019-06-27","close":4387.7104},{"date":"2019-06-28","close":4358.0972},{"date":"2019-07-01","close":4372.9043},{"date":"2019-07-02","close":4348.2266},{"date":"2019-07-03","close":4461.7437},{"date":"2019-07-04","close":4412.3882},{"date":"2019-07-05","close":4328.4839},{"date":"2019-07-08","close":4185.353},{"date":"2019-07-09","close":4140.9331},{"date":"2019-07-10","close":4160.6748},{"date":"2019-07-11","close":4239.644},{"date":"2019-07-12","close":4427.1953},{"date":"2019-07-15","close":4466.6797},{"date":"2019-07-16","close":4545.6484},{"date":"2019-07-17","close":4540.7129},{"date":"2019-07-18","close":4525.9062},{"date":"2019-07-19","close":4595.0039},{"date":"2019-07-22","close":4575.2617},{"date":"2019-07-23","close":4580.1978},{"date":"2019-07-24","close":4432.1304},{"date":"2019-07-25","close":4392.646},{"date":"2019-07-26","close":4353.1616},{"date":"2019-07-29","close":4644.3594},{"date":"2019-07-30","close":4234.7085},{"date":"2019-07-31","close":4022.4795},{"date":"2019-08-01","close":3854.6704},{"date":"2019-08-02","close":3780.637},{"date":"2019-08-05","close":3331.5012},{"date":"2019-08-06","close":3336.437},{"date":"2019-08-07","close":3509.1814},{"date":"2019-08-08","close":3647.3772},{"date":"2019-08-09","close":3652.3125},{"date":"2019-08-12","close":3662.1836},{"date":"2019-08-13","close":3642.4414},{"date":"2019-08-14","close":3736.217},{"date":"2019-08-16","close":3701.668},{"date":"2019-08-19","close":3691.7969},{"date":"2019-08-20","close":3795.4436},{"date":"2019-08-21","close":3864.5415},{"date":"2019-08-22","close":3844.7993},{"date":"2019-08-23","close":3958.3169},{"date":"2019-08-26","close":3918.8328},{"date":"2019-08-27","close":3899.0903},{"date":"2019-08-28","close":3933.6392},{"date":"2019-08-29","close":3978.0593},{"date":"2019-08-30","close":3997.8015},{"date":"2019-09-02","close":3978.0593},{"date":"2019-09-03","close":3978.0593},{"date":"2019-09-04","close":3938.575},{"date":"2019-09-05","close":3933.6392},{"date":"2019-09-06","close":3859.606},{"date":"2019-09-09","close":3889.2195},{"date":"2019-09-10","close":3849.7349},{"date":"2019-09-11","close":3928.7039},{"date":"2019-09-16","close":3918.8328},{"date":"2019-09-17","close":3904.0261},{"date":"2019-09-18","close":3864.5415},{"date":"2019-09-19","close":3874.4126},{"date":"2019-09-20","close":3874.4126},{"date":"2019-09-23","close":3829.9924},{"date":"2019-09-24","close":3839.8638},{"date":"2019-09-25","close":3775.7017},{"date":"2019-09-26","close":3785.5728},{"date":"2019-09-27","close":3751.0239},{"date":"2019-09-30","close":3844.7993},{"date":"2019-10-01","close":3839.8638},{"date":"2019-10-02","close":3849.7349},{"date":"2019-10-04","close":3825.0571},{"date":"2019-10-07","close":3667.1191},{"date":"2019-10-08","close":3770.7659},{"date":"2019-10-10","close":3790.5081},{"date":"2019-10-11","close":3780.637},{"date":"2019-10-14","close":3765.8303},{"date":"2019-10-15","close":3760.8948},{"date":"2019-10-16","close":3760.8948},{"date":"2019-10-17","close":3741.1526},{"date":"2019-10-18","close":3746.0881},{"date":"2019-10-21","close":3741.1526},{"date":"2019-10-22","close":3672.0549},{"date":"2019-10-23","close":3657.2483},{"date":"2019-10-24","close":3701.668},{"date":"2019-10-25","close":3696.7327},{"date":"2019-10-28","close":3716.4749},{"date":"2019-10-29","close":3652.3125},{"date":"2019-10-30","close":3647.3772},{"date":"2019-10-31","close":3647.3772},{"date":"2019-11-01","close":3681.926},{"date":"2019-11-04","close":3602.957},{"date":"2019-11-05","close":3602.957},{"date":"2019-11-06","close":3602.957},{"date":"2019-11-07","close":3652.3125},{"date":"2019-11-08","close":3652.3125},{"date":"2019-11-11","close":3667.1191},{"date":"2019-11-12","close":3667.1191},{"date":"2019-11-13","close":3642.4414},{"date":"2019-11-14","close":3652.3125},{"date":"2019-11-15","close":3642.4414},{"date":"2019-11-18","close":3667.1191},{"date":"2019-11-19","close":3711.5393},{"date":"2019-11-20","close":3598.0212},{"date":"2019-11-21","close":3602.957},{"date":"2019-11-22","close":3563.4724},{"date":"2019-11-25","close":3588.1504},{"date":"2019-11-26","close":3632.5703},{"date":"2019-11-27","close":3602.957},{"date":"2019-11-28","close":3607.8926},{"date":"2019-11-29","close":3602.957},{"date":"2019-12-02","close":3583.2148},{"date":"2019-12-03","close":3528.9236},{"date":"2019-12-04","close":3523.988},{"date":"2019-12-05","close":3474.6326},{"date":"2019-12-06","close":3538.7947},{"date":"2019-12-09","close":3543.7305},{"date":"2019-12-10","close":3519.0525},{"date":"2019-12-11","close":3538.7947},{"date":"2019-12-12","close":3543.7305},{"date":"2019-12-13","close":3533.8591},{"date":"2019-12-16","close":3543.7305},{"date":"2019-12-17","close":3538.7947},{"date":"2019-12-18","close":3533.8591},{"date":"2019-12-19","close":3528.9236},{"date":"2019-12-20","close":3519.0525},{"date":"2019-12-23","close":3504.2458},{"date":"2019-12-24","close":3504.2458},{"date":"2019-12-26","close":3504.2458},{"date":"2019-12-27","close":3544.1802},{"date":"2019-12-30","close":3509.2375},{"date":"2020-01-02","close":3514.2295},{"date":"2020-01-03","close":3464.3113},{"date":"2020-01-06","close":3519.2212},{"date":"2020-01-07","close":3524.2131},{"date":"2020-01-08","close":3519.2212},{"date":"2020-01-09","close":3549.1721},{"date":"2020-01-10","close":3544.1802},{"date":"2020-01-13","close":3569.1392},{"date":"2020-01-14","close":3474.2949},{"date":"2020-01-15","close":3494.2622},{"date":"2020-01-16","close":3494.2622},{"date":"2020-01-17","close":3504.2458},{"date":"2020-01-20","close":3489.2705},{"date":"2020-01-21","close":3439.3523},{"date":"2020-01-22","close":3424.377},{"date":"2020-01-23","close":3354.4917},{"date":"2020-01-28","close":3344.5081},{"date":"2020-01-29","close":3354.4917},{"date":"2020-01-30","close":3314.5574},{"date":"2020-01-31","close":3209.7295},{"date":"2020-02-03","close":3389.4343},{"date":"2020-02-04","close":3384.4426},{"date":"2020-02-05","close":3384.4426},{"date":"2020-02-06","close":3374.459},{"date":"2020-02-07","close":3384.4426},{"date":"2020-02-10","close":3344.5081},{"date":"2020-02-11","close":3399.418},{"date":"2020-02-12","close":3429.3689},{"date":"2020-02-13","close":3494.2622},{"date":"2020-02-14","close":3484.2786},{"date":"2020-02-17","close":3454.3279},{"date":"2020-02-18","close":3384.4426},{"date":"2020-02-19","close":3444.3442},{"date":"2020-02-20","close":3429.3689},{"date":"2020-02-21","close":3434.3606},{"date":"2020-02-24","close":3344.5081},{"date":"2020-02-25","close":3294.5901},{"date":"2020-02-26","close":3304.5737},{"date":"2020-02-27","close":3264.6392},{"date":"2020-02-28","close":3184.7705},{"date":"2020-03-02","close":3149.8279},{"date":"2020-03-03","close":3169.7949},{"date":"2020-03-04","close":3254.6558},{"date":"2020-03-05","close":3254.6558},{"date":"2020-03-06","close":3239.6802},{"date":"2020-03-09","close":3120.0},{"date":"2020-03-10","close":3119.877},{"date":"2020-03-11","close":3089.9263},{"date":"2020-03-12","close":2935.0},{"date":"2020-03-13","close":2750.4836},{"date":"2020-03-16","close":2750.4836},{"date":"2020-03-17","close":2610.7131},{"date":"2020-03-18","close":2595.7375},{"date":"2020-03-19","close":2450.9753},{"date":"2020-03-20","close":2470.9426},{"date":"2020-03-23","close":2381.0901},{"date":"2020-03-24","close":2396.0654},{"date":"2020-03-25","close":2450.9753},{"date":"2020-03-26","close":2440.9917},{"date":"2020-03-27","close":2440.9917},{"date":"2020-03-30","close":2475.9343},{"date":"2020-03-31","close":2535.8359},{"date":"2020-04-01","close":2436.0},{"date":"2020-04-02","close":2530.8442},{"date":"2020-04-03","close":2525.8523},{"date":"2020-04-06","close":2570.7786},{"date":"2020-04-07","close":2615.7048},{"date":"2020-04-08","close":2620.6968},{"date":"2020-04-09","close":2640.6638},{"date":"2020-04-10","close":2555.8032},{"date":"2020-04-13","close":2495.9016},{"date":"2020-04-14","close":2545.8196},{"date":"2020-04-16","close":2570.7786},{"date":"2020-04-17","close":2615.7048},{"date":"2020-04-20","close":2800.4016},{"date":"2020-04-21","close":2720.5327},{"date":"2020-04-22","close":2765.459},{"date":"2020-04-23","close":2825.3606},{"date":"2020-04-24","close":2745.4917},{"date":"2020-04-27","close":2835.3442},{"date":"2020-04-28","close":2845.3279},{"date":"2020-04-29","close":2815.377},{"date":"2020-05-04","close":2785.4263},{"date":"2020-05-06","close":2815.377},{"date":"2020-05-07","close":2815.377},{"date":"2020-05-08","close":2895.2458},{"date":"2020-05-11","close":2985.0984},{"date":"2020-05-12","close":2890.2542},{"date":"2020-05-13","close":2925.1968},{"date":"2020-05-14","close":2840.3359},{"date":"2020-05-15","close":2730.5164},{"date":"2020-05-18","close":2885.2622},{"date":"2020-05-19","close":2915.2131},{"date":"2020-05-20","close":3045.0},{"date":"2020-05-21","close":2965.1311},{"date":"2020-05-22","close":2955.1475},{"date":"2020-05-25","close":2995.0818},{"date":"2020-05-26","close":3035.0164},{"date":"2020-05-27","close":3025.0327},{"date":"2020-05-28","close":2885.2622},{"date":"2020-05-29","close":2890.2542},{"date":"2020-06-01","close":2990.0901},{"date":"2020-06-02","close":2995.0818},{"date":"2020-06-03","close":3015.0491},{"date":"2020-06-04","close":3015.0491},{"date":"2020-06-05","close":2995.0818},{"date":"2020-06-08","close":2995.0818},{"date":"2020-06-09","close":3234.6885},{"date":"2020-06-10","close":3224.7048},{"date":"2020-06-11","close":3174.7869},{"date":"2020-06-12","close":3049.9917},{"date":"2020-06-15","close":2850.3196},{"date":"2020-06-16","close":2930.1885},{"date":"2020-06-17","close":2935.1802},{"date":"2020-06-18","close":2945.1638},{"date":"2020-06-19","close":3124.8689},{"date":"2020-06-22","close":3005.0654},{"date":"2020-06-23","close":2975.1147},{"date":"2020-06-24","close":3124.8689},{"date":"2020-06-25","close":3179.7786},{"date":"2020-06-26","close":3279.6147},{"date":"2020-06-29","close":3139.8442},{"date":"2020-06-30","close":3074.9507},{"date":"2020-07-01","close":3114.8853},{"date":"2020-07-02","close":3229.6965},{"date":"2020-07-03","close":3419.3853},{"date":"2020-07-06","close":3678.959},{"date":"2020-07-07","close":3933.541},{"date":"2020-07-08","close":3863.6558},{"date":"2020-07-09","close":3828.7131},{"date":"2020-07-10","close":3683.9507},{"date":"2020-07-13","close":3763.8196},{"date":"2020-07-14","close":3693.9343},{"date":"2020-07-15","close":3683.9507},{"date":"2020-07-16","close":3713.9016},{"date":"2020-07-17","close":3688.9426},{"date":"2020-07-20","close":3718.8933},{"date":"2020-07-21","close":3678.959},{"date":"2020-07-22","close":3848.6802},{"date":"2020-07-23","close":3688.9426},{"date":"2020-07-24","close":3619.0574},{"date":"2020-07-27","close":3594.0984},{"date":"2020-07-28","close":3763.8196},{"date":"2020-07-29","close":3763.8196},{"date":"2020-07-30","close":3738.8606},{"date":"2020-07-31","close":3823.7212},{"date":"2020-08-03","close":4282.9673},{"date":"2020-08-04","close":4991.8032},{"date":"2020-08-05","close":4602.4424},{"date":"2020-08-06","close":4637.3853},{"date":"2020-08-07","close":4682.3115},{"date":"2020-08-10","close":4702.2788},{"date":"2020-08-11","close":4852.0327},{"date":"2020-08-12","close":4832.0654},{"date":"2020-08-13","close":4926.9097},{"date":"2020-08-14","close":4667.3359},{"date":"2020-08-18","close":4317.9097},{"date":"2020-08-19","close":4532.5571},{"date":"2020-08-20","close":4337.877},{"date":"2020-08-21","close":4327.8936},{"date":"2020-08-24","close":4362.8359},{"date":"2020-08-25","close":4592.459},{"date":"2020-08-26","close":4432.7212},{"date":"2020-08-27","close":4482.6392},{"date":"2020-08-28","close":4472.6558},{"date":"2020-08-31","close":4512.5898},{"date":"2020-09-01","close":4392.7866},{"date":"2020-09-02","close":4467.6641},{"date":"2020-09-03","close":4427.7295},{"date":"2020-09-04","close":4377.8115},{"date":"2020-09-07","close":4407.7622},{"date":"2020-09-08","close":4392.7866},{"date":"2020-09-09","close":4337.877},{"date":"2020-09-10","close":4352.8525},{"date":"2020-09-11","close":4362.8359},{"date":"2020-09-14","close":4442.7046},{"date":"2020-09-15","close":4497.6147},{"date":"2020-09-16","close":4452.6885},{"date":"2020-09-17","close":4357.8442},{"date":"2020-09-18","close":4592.459},{"date":"2020-09-21","close":4532.5571},{"date":"2020-09-22","close":4702.2788},{"date":"2020-09-23","close":6109.9673},{"date":"2020-09-24","close":5191.4751},{"date":"2020-09-25","close":4916.9263},{"date":"2020-09-28","close":4941.8853},{"date":"2020-09-29","close":6419.459},{"date":"2020-10-05","close":6469.377},{"date":"2020-10-06","close":6119.9507},{"date":"2020-10-07","close":6609.1475},{"date":"2020-10-08","close":6679.0327},{"date":"2020-10-12","close":6629.1147},{"date":"2020-10-13","close":6708.9834},{"date":"2020-10-14","close":6449.4097},{"date":"2020-10-15","close":6080.0161},{"date":"2020-10-16","close":5830.4263},{"date":"2020-10-19","close":5520.9341},{"date":"2020-10-20","close":5500.9673},{"date":"2020-10-21","close":5640.7378},{"date":"2020-10-22","close":5371.1802},{"date":"2020-10-23","close":5341.2295},{"date":"2020-10-26","close":5171.5083},{"date":"2020-10-27","close":5351.2129},{"date":"2020-10-28","close":5500.9673},{"date":"2020-10-29","close":5371.1802},{"date":"2020-10-30","close":5261.3604},{"date":"2020-11-02","close":5371.1802},{"date":"2020-11-03","close":5530.918},{"date":"2020-11-04","close":5401.1309},{"date":"2020-11-05","close":5690.6558},{"date":"2020-11-06","close":5500.9673},{"date":"2020-11-09","close":5790.4917},{"date":"2020-11-10","close":5660.7046},{"date":"2020-11-11","close":5540.9014},{"date":"2020-11-12","close":5610.7866},{"date":"2020-11-13","close":5690.6558},{"date":"2020-11-16","close":5471.0161},{"date":"2020-11-17","close":5610.7866},{"date":"2020-11-18","close":5670.6885},{"date":"2020-11-19","close":5730.5898},{"date":"2020-11-20","close":5740.5737},{"date":"2020-11-23","close":5650.7212},{"date":"2020-11-24","close":6090.0},{"date":"2020-11-25","close":6040.082},{"date":"2020-11-26","close":6689.0161},{"date":"2020-11-27","close":7787.2129},{"date":"2020-11-30","close":7527.6392},{"date":"2020-12-01","close":7787.2129},{"date":"2020-12-02","close":7976.9014},{"date":"2020-12-03","close":7707.3442},{"date":"2020-12-04","close":7417.8193},{"date":"2020-12-07","close":7507.6719},{"date":"2020-12-08","close":7437.7866},{"date":"2020-12-09","close":7747.2783},{"date":"2020-12-10","close":8136.6392},{"date":"2020-12-11","close":8246.459},{"date":"2020-12-14","close":8246.459},{"date":"2020-12-15","close":8436.1475},{"date":"2020-12-16","close":10932.0488},{"date":"2020-12-17","close":12779.0156},{"date":"2020-12-18","close":14426.3115},{"date":"2020-12-21","close":14376.3936},{"date":"2020-12-22","close":12878.8525},{"date":"2020-12-23","close":13427.9502},{"date":"2020-12-24","close":12579.3438},{"date":"2020-12-28","close":12180.0},{"date":"2020-12-29","close":12550.0},{"date":"2020-12-30","close":13200.0},{"date":"2021-01-04","close":14050.0},{"date":"2021-01-05","close":13450.0},{"date":"2021-01-06","close":14100.0},{"date":"2021-01-07","close":14400.0},{"date":"2021-01-08","close":14600.0},{"date":"2021-01-11","close":13900.0},{"date":"2021-01-12","close":12950.0},{"date":"2021-01-13","close":13200.0},{"date":"2021-01-14","close":13600.0},{"date":"2021-01-15","close":14200.0},{"date":"2021-01-18","close":13200.0},{"date":"2021-01-19","close":13250.0},{"date":"2021-01-20","close":13250.0},{"date":"2021-01-21","close":13200.0},{"date":"2021-01-22","close":13000.0},{"date":"2021-01-25","close":12650.0},{"date":"2021-01-26","close":12550.0},{"date":"2021-01-27","close":13000.0},{"date":"2021-01-28","close":12000.0},{"date":"2021-01-29","close":11100.0},{"date":"2021-02-01","close":12150.0},{"date":"2021-02-02","close":11900.0},{"date":"2021-02-03","close":13150.0},{"date":"2021-02-04","close":13200.0},{"date":"2021-02-05","close":13050.0},{"date":"2021-02-08","close":12650.0},{"date":"2021-02-09","close":12450.0},{"date":"2021-02-10","close":12700.0},{"date":"2021-02-15","close":13100.0},{"date":"2021-02-16","close":12700.0},{"date":"2021-02-17","close":12550.0},{"date":"2021-02-18","close":11950.0},{"date":"2021-02-19","close":11450.0},{"date":"2021-02-22","close":11150.0},{"date":"2021-02-23","close":10550.0},{"date":"2021-02-24","close":10050.0},{"date":"2021-02-25","close":10850.0},{"date":"2021-02-26","close":10400.0},{"date":"2021-03-02","close":10300.0},{"date":"2021-03-03","close":10200.0},{"date":"2021-03-04","close":10050.0},{"date":"2021-03-05","close":9860.0},{"date":"2021-03-08","close":9240.0},{"date":"2021-03-09","close":9210.0},{"date":"2021-03-10","close":9220.0},{"date":"2021-03-11","close":9880.0},{"date":"2021-03-12","close":10150.0},{"date":"2021-03-15","close":10600.0},{"date":"2021-03-16","close":9970.0},{"date":"2021-03-17","close":10100.0},{"date":"2021-03-18","close":10500.0},{"date":"2021-03-19","close":10100.0},{"date":"2021-03-22","close":9890.0},{"date":"2021-03-23","close":9890.0},{"date":"2021-03-24","close":9850.0},{"date":"2021-03-25","close":10450.0},{"date":"2021-03-26","close":10450.0},{"date":"2021-03-29","close":10300.0},{"date":"2021-03-30","close":11000.0},{"date":"2021-03-31","close":10800.0},{"date":"2021-04-01","close":11250.0},{"date":"2021-04-02","close":11800.0},{"date":"2021-04-05","close":11900.0},{"date":"2021-04-06","close":12600.0},{"date":"2021-04-07","close":12750.0},{"date":"2021-04-08","close":12750.0},{"date":"2021-04-09","close":12650.0},{"date":"2021-04-12","close":13200.0},{"date":"2021-04-13","close":12750.0},{"date":"2021-04-14","close":13150.0},{"date":"2021-04-15","close":13300.0},{"date":"2021-04-16","close":13200.0},{"date":"2021-04-19","close":12800.0},{"date":"2021-04-20","close":12750.0},{"date":"2021-04-21","close":12950.0},{"date":"2021-04-22","close":15850.0},{"date":"2021-04-23","close":13300.0},{"date":"2021-04-26","close":12550.0},{"date":"2021-04-27","close":11750.0},{"date":"2021-04-28","close":11450.0},{"date":"2021-04-29","close":11050.0},{"date":"2021-04-30","close":11050.0},{"date":"2021-05-03","close":10800.0},{"date":"2021-05-04","close":11100.0},{"date":"2021-05-06","close":11000.0},{"date":"2021-05-07","close":11000.0},{"date":"2021-05-10","close":11200.0},{"date":"2021-05-11","close":10800.0},{"date":"2021-05-12","close":10650.0},{"date":"2021-05-13","close":10150.0},{"date":"2021-05-14","close":10550.0},{"date":"2021-05-17","close":10400.0},{"date":"2021-05-18","close":10450.0},{"date":"2021-05-20","close":10300.0},{"date":"2021-05-21","close":10300.0},{"date":"2021-05-24","close":10300.0},{"date":"2021-05-25","close":10400.0},{"date":"2021-05-26","close":10300.0},{"date":"2021-05-27","close":10350.0},{"date":"2021-05-28","close":10250.0},{"date":"2021-05-31","close":9920.0},{"date":"2021-06-01","close":10050.0},{"date":"2021-06-02","close":9990.0},{"date":"2021-06-03","close":10000.0},{"date":"2021-06-04","close":10000.0},{"date":"2021-06-07","close":10350.0},{"date":"2021-06-08","close":10300.0},{"date":"2021-06-09","close":10100.0},{"date":"2021-06-10","close":10150.0},{"date":"2021-06-11","close":10700.0},{"date":"2021-06-14","close":11100.0},{"date":"2021-06-15","close":10900.0},{"date":"2021-06-16","close":10950.0},{"date":"2021-06-17","close":11100.0},{"date":"2021-06-18","close":11250.0},{"date":"2021-06-21","close":11050.0},{"date":"2021-06-22","close":10750.0},{"date":"2021-06-23","close":10700.0},{"date":"2021-06-24","close":10800.0},{"date":"2021-06-25","close":10550.0},{"date":"2021-06-28","close":10250.0},{"date":"2021-06-29","close":10200.0},{"date":"2021-06-30","close":10150.0},{"date":"2021-07-01","close":10150.0},{"date":"2021-07-02","close":10050.0},{"date":"2021-07-05","close":10150.0},{"date":"2021-07-06","close":10150.0},{"date":"2021-07-07","close":10400.0},{"date":"2021-07-08","close":10300.0},{"date":"2021-07-09","close":10350.0},{"date":"2021-07-12","close":10350.0},{"date":"2021-07-13","close":11400.0},{"date":"2021-07-14","close":12650.0},{"date":"2021-07-15","close":12700.0},{"date":"2021-07-16","close":12400.0},{"date":"2021-07-19","close":12950.0},{"date":"2021-07-20","close":12000.0},{"date":"2021-07-21","close":11850.0},{"date":"2021-07-22","close":12050.0},{"date":"2021-07-23","close":11900.0},{"date":"2021-07-26","close":11900.0},{"date":"2021-07-27","close":11800.0},{"date":"2021-07-28","close":11550.0},{"date":"2021-07-29","close":11550.0},{"date":"2021-07-30","close":11150.0},{"date":"2021-08-02","close":11200.0},{"date":"2021-08-03","close":11150.0},{"date":"2021-08-04","close":11050.0},{"date":"2021-08-05","close":11750.0},{"date":"2021-08-06","close":11500.0},{"date":"2021-08-09","close":12200.0},{"date":"2021-08-10","close":12250.0},{"date":"2021-08-11","close":13400.0},{"date":"2021-08-12","close":16550.0},{"date":"2021-08-13","close":16950.0},{"date":"2021-08-17","close":14300.0},{"date":"2021-08-18","close":14650.0},{"date":"2021-08-19","close":14200.0},{"date":"2021-08-20","close":13900.0},{"date":"2021-08-23","close":14150.0},{"date":"2021-08-24","close":13850.0},{"date":"2021-08-25","close":14350.0},{"date":"2021-08-26","close":13800.0},{"date":"2021-08-27","close":13750.0},{"date":"2021-08-30","close":13450.0},{"date":"2021-08-31","close":14700.0},{"date":"2021-09-01","close":14700.0},{"date":"2021-09-02","close":14050.0},{"date":"2021-09-03","close":14200.0},{"date":"2021-09-06","close":14500.0},{"date":"2021-09-07","close":15350.0},{"date":"2021-09-08","close":15050.0},{"date":"2021-09-09","close":15400.0},{"date":"2021-09-10","close":15800.0},{"date":"2021-09-13","close":20500.0},{"date":"2021-09-14","close":20750.0},{"date":"2021-09-15","close":20750.0},{"date":"2021-09-16","close":19500.0},{"date":"2021-09-17","close":18550.0},{"date":"2021-09-23","close":18600.0},{"date":"2021-09-24","close":24150.0},{"date":"2021-09-27","close":24500.0},{"date":"2021-09-28","close":22400.0},{"date":"2021-09-29","close":22550.0},{"date":"2021-09-30","close":22450.0},{"date":"2021-10-01","close":21800.0},{"date":"2021-10-05","close":22400.0},{"date":"2021-10-06","close":20000.0},{"date":"2021-10-07","close":20150.0},{"date":"2021-10-08","close":21350.0},{"date":"2021-10-12","close":23850.0},{"date":"2021-10-13","close":31000.0},{"date":"2021-10-14","close":30300.0},{"date":"2021-10-15","close":29200.0},{"date":"2021-10-18","close":29100.0},{"date":"2021-10-19","close":31550.0},{"date":"2021-10-20","close":30900.0},{"date":"2021-10-21","close":31100.0},{"date":"2021-10-22","close":31550.0},{"date":"2021-10-25","close":30150.0},{"date":"2021-10-26","close":31200.0},{"date":"2021-10-27","close":31250.0},{"date":"2021-10-28","close":31350.0},{"date":"2021-10-29","close":32200.0},{"date":"2021-11-01","close":32100.0},{"date":"2021-11-02","close":32750.0},{"date":"2021-11-03","close":32900.0},{"date":"2021-11-04","close":35750.0},{"date":"2021-11-05","close":35150.0},{"date":"2021-11-08","close":34250.0},{"date":"2021-11-09","close":34600.0},{"date":"2021-11-10","close":32350.0},{"date":"2021-11-11","close":32950.0},{"date":"2021-11-12","close":33700.0},{"date":"2021-11-15","close":33900.0},{"date":"2021-11-16","close":33500.0},{"date":"2021-11-17","close":33300.0},{"date":"2021-11-18","close":34550.0},{"date":"2021-11-19","close":34100.0},{"date":"2021-11-22","close":32000.0},{"date":"2021-11-23","close":31100.0},{"date":"2021-11-24","close":31800.0},{"date":"2021-11-25","close":30600.0},{"date":"2021-11-26","close":29700.0},{"date":"2021-11-29","close":29000.0},{"date":"2021-11-30","close":27100.0},{"date":"2021-12-01","close":27500.0},{"date":"2021-12-02","close":25600.0},{"date":"2021-12-03","close":26650.0},{"date":"2021-12-06","close":25800.0},{"date":"2021-12-07","close":25600.0},{"date":"2021-12-08","close":27250.0},{"date":"2021-12-09","close":27550.0},{"date":"2021-12-10","close":26650.0},{"date":"2021-12-13","close":26200.0},{"date":"2021-12-14","close":26000.0},{"date":"2021-12-15","close":25950.0},{"date":"2021-12-16","close":26400.0},{"date":"2021-12-17","close":25900.0},{"date":"2021-12-20","close":25450.0},{"date":"2021-12-21","close":25350.0},{"date":"2021-12-22","close":25500.0},{"date":"2021-12-23","close":26650.0},{"date":"2021-12-24","close":26700.0},{"date":"2021-12-27","close":26100.0},{"date":"2021-12-28","close":27350.0},{"date":"2021-12-29","close":27400.0},{"date":"2021-12-30","close":27400.0},{"date":"2022-01-03","close":26550.0},{"date":"2022-01-04","close":26700.0},{"date":"2022-01-05","close":25800.0},{"date":"2022-01-06","close":25200.0},{"date":"2022-01-07","close":24950.0},{"date":"2022-01-10","close":23450.0},{"date":"2022-01-11","close":22500.0},{"date":"2022-01-12","close":24550.0},{"date":"2022-01-13","close":23950.0},{"date":"2022-01-14","close":23700.0},{"date":"2022-01-17","close":23700.0},{"date":"2022-01-18","close":23800.0},{"date":"2022-01-19","close":23350.0},{"date":"2022-01-20","close":24000.0},{"date":"2022-01-21","close":23250.0},{"date":"2022-01-24","close":22200.0},{"date":"2022-01-25","close":20900.0},{"date":"2022-01-26","close":20900.0},{"date":"2022-01-27","close":19350.0},{"date":"2022-01-28","close":19900.0},{"date":"2022-02-03","close":21150.0},{"date":"2022-02-04","close":21000.0},{"date":"2022-02-07","close":20800.0},{"date":"2022-02-08","close":20800.0},{"date":"2022-02-09","close":20800.0},{"date":"2022-02-10","close":20400.0},{"date":"2022-02-11","close":19950.0},{"date":"2022-02-14","close":19950.0},{"date":"2022-02-15","close":19100.0},{"date":"2022-02-16","close":20100.0},{"date":"2022-02-17","close":20200.0},{"date":"2022-02-18","close":20100.0},{"date":"2022-02-21","close":20100.0},{"date":"2022-02-22","close":20100.0},{"date":"2022-02-23","close":20100.0},{"date":"2022-02-24","close":19350.0},{"date":"2022-02-25","close":20400.0},{"date":"2022-02-28","close":20400.0},{"date":"2022-03-02","close":24800.0},{"date":"2022-03-03","close":25100.0},{"date":"2022-03-04","close":24450.0},{"date":"2022-03-07","close":23100.0},{"date":"2022-03-08","close":22400.0},{"date":"2022-03-10","close":23100.0},{"date":"2022-03-11","close":23000.0},{"date":"2022-03-14","close":22400.0},{"date":"2022-03-15","close":22400.0},{"date":"2022-03-16","close":22500.0},{"date":"2022-03-17","close":22500.0},{"date":"2022-03-18","close":23050.0},{"date":"2022-03-21","close":23300.0},{"date":"2022-03-22","close":23050.0},{"date":"2022-03-23","close":23300.0},{"date":"2022-03-24","close":23350.0},{"date":"2022-03-25","close":23900.0},{"date":"2022-03-28","close":23400.0},{"date":"2022-03-29","close":25100.0},{"date":"2022-03-30","close":25200.0},{"date":"2022-03-31","close":26800.0},{"date":"2022-04-01","close":26650.0},{"date":"2022-04-04","close":27150.0},{"date":"2022-04-05","close":27950.0},{"date":"2022-04-06","close":27950.0},{"date":"2022-04-07","close":27800.0},{"date":"2022-04-08","close":28800.0},{"date":"2022-04-11","close":26800.0},{"date":"2022-04-12","close":27000.0},{"date":"2022-04-13","close":27200.0},{"date":"2022-04-14","close":27350.0},{"date":"2022-04-15","close":26500.0},{"date":"2022-04-18","close":25500.0},{"date":"2022-04-19","close":26650.0},{"date":"2022-04-20","close":26600.0},{"date":"2022-04-21","close":27150.0},{"date":"2022-04-22","close":27350.0},{"date":"2022-04-25","close":25300.0},{"date":"2022-04-26","close":24900.0},{"date":"2022-04-27","close":24650.0},{"date":"2022-04-28","close":24200.0},{"date":"2022-04-29","close":24350.0},{"date":"2022-05-02","close":24950.0},{"date":"2022-05-03","close":25150.0},{"date":"2022-05-04","close":25450.0},{"date":"2022-05-06","close":24450.0},{"date":"2022-05-09","close":23450.0},{"date":"2022-05-10","close":23750.0},{"date":"2022-05-11","close":24300.0},{"date":"2022-05-12","close":22900.0},{"date":"2022-05-13","close":23350.0},{"date":"2022-05-16","close":24100.0},{"date":"2022-05-17","close":24550.0},{"date":"2022-05-18","close":25150.0},{"date":"2022-05-19","close":29800.0},{"date":"2022-05-20","close":28900.0},{"date":"2022-05-23","close":29000.0},{"date":"2022-05-24","close":27800.0},{"date":"2022-05-25","close":27000.0},{"date":"2022-05-26","close":27600.0},{"date":"2022-05-27","close":27250.0},{"date":"2022-05-30","close":27650.0},{"date":"2022-05-31","close":27800.0},{"date":"2022-06-02","close":27250.0},{"date":"2022-06-03","close":26650.0},{"date":"2022-06-07","close":25900.0},{"date":"2022-06-08","close":25400.0},{"date":"2022-06-09","close":25250.0},{"date":"2022-06-10","close":25950.0},{"date":"2022-06-13","close":24300.0},{"date":"2022-06-14","close":24600.0},{"date":"2022-06-15","close":23500.0},{"date":"2022-06-16","close":24150.0},{"date":"2022-06-17","close":24200.0},{"date":"2022-06-20","close":23200.0},{"date":"2022-06-21","close":22850.0},{"date":"2022-06-22","close":21600.0},{"date":"2022-06-23","close":19950.0},{"date":"2022-06-24","close":20800.0},{"date":"2022-06-27","close":21850.0},{"date":"2022-06-28","close":22200.0},{"date":"2022-06-29","close":21050.0},{"date":"2022-06-30","close":19950.0},{"date":"2022-07-01","close":19000.0},{"date":"2022-07-04","close":18900.0},{"date":"2022-07-05","close":20500.0},{"date":"2022-07-06","close":20100.0},{"date":"2022-07-07","close":20100.0},{"date":"2022-07-08","close":20400.0},{"date":"2022-07-11","close":20000.0},{"date":"2022-07-12","close":19200.0},{"date":"2022-07-13","close":19750.0},{"date":"2022-07-14","close":20100.0},{"date":"2022-07-15","close":19900.0},{"date":"2022-07-18","close":20200.0},{"date":"2022-07-19","close":20400.0},{"date":"2022-07-20","close":21300.0},{"date":"2022-07-21","close":21850.0},{"date":"2022-07-22","close":21700.0},{"date":"2022-07-25","close":21450.0},{"date":"2022-07-26","close":21450.0},{"date":"2022-07-27","close":21400.0},{"date":"2022-07-28","close":21650.0},{"date":"2022-07-29","close":21800.0},{"date":"2022-08-01","close":23000.0},{"date":"2022-08-02","close":22850.0},{"date":"2022-08-03","close":23300.0},{"date":"2022-08-04","close":23100.0},{"date":"2022-08-05","close":23700.0},{"date":"2022-08-08","close":23900.0},{"date":"2022-08-09","close":23800.0},{"date":"2022-08-10","close":23500.0},{"date":"2022-08-11","close":23350.0},{"date":"2022-08-12","close":23100.0},{"date":"2022-08-16","close":23450.0},{"date":"2022-08-17","close":24050.0},{"date":"2022-08-18","close":23800.0},{"date":"2022-08-19","close":23100.0},{"date":"2022-08-22","close":22150.0},{"date":"2022-08-23","close":21750.0},{"date":"2022-08-24","close":22000.0},{"date":"2022-08-25","close":22400.0},{"date":"2022-08-26","close":21900.0},{"date":"2022-08-29","close":21150.0},{"date":"2022-08-30","close":21900.0},{"date":"2022-08-31","close":22050.0},{"date":"2022-09-01","close":21150.0},{"date":"2022-09-02","close":21000.0},{"date":"2022-09-05","close":20150.0},{"date":"2022-09-06","close":20300.0},{"date":"2022-09-07","close":20550.0},{"date":"2022-09-08","close":21250.0},{"date":"2022-09-13","close":21550.0},{"date":"2022-09-14","close":21200.0},{"date":"2022-09-15","close":20400.0},{"date":"2022-09-16","close":20250.0},{"date":"2022-09-19","close":19750.0},{"date":"2022-09-20","close":19600.0},{"date":"2022-09-21","close":19700.0},{"date":"2022-09-22","close":19850.0},{"date":"2022-09-23","close":19500.0},{"date":"2022-09-26","close":17800.0},{"date":"2022-09-27","close":18900.0},{"date":"2022-09-28","close":17350.0},{"date":"2022-09-29","close":17350.0},{"date":"2022-09-30","close":16650.0},{"date":"2022-10-04","close":17200.0},{"date":"2022-10-05","close":17150.0},{"date":"2022-10-06","close":18050.0},{"date":"2022-10-07","close":18150.0},{"date":"2022-10-11","close":17500.0},{"date":"2022-10-12","close":17550.0},{"date":"2022-10-13","close":17150.0},{"date":"2022-10-14","close":17300.0},{"date":"2022-10-17","close":17850.0},{"date":"2022-10-18","close":18050.0},{"date":"2022-10-19","close":18600.0},{"date":"2022-10-20","close":18300.0},{"date":"2022-10-21","close":17900.0},{"date":"2022-10-24","close":18250.0},{"date":"2022-10-25","close":18000.0},{"date":"2022-10-26","close":17950.0},{"date":"2022-10-27","close":18550.0},{"date":"2022-10-28","close":18900.0},{"date":"2022-10-31","close":19000.0},{"date":"2022-11-01","close":19100.0},{"date":"2022-11-02","close":18650.0},{"date":"2022-11-03","close":19900.0},{"date":"2022-11-04","close":20100.0},{"date":"2022-11-07","close":20200.0},{"date":"2022-11-08","close":20350.0},{"date":"2022-11-09","close":20150.0},{"date":"2022-11-10","close":19650.0},{"date":"2022-11-11","close":20250.0},{"date":"2022-11-14","close":19850.0},{"date":"2022-11-15","close":19900.0},{"date":"2022-11-16","close":19900.0},{"date":"2022-11-17","close":19750.0},{"date":"2022-11-18","close":19300.0},{"date":"2022-11-21","close":18650.0},{"date":"2022-11-22","close":18050.0},{"date":"2022-11-23","close":18500.0},{"date":"2022-11-24","close":19050.0},{"date":"2022-11-25","close":19100.0},{"date":"2022-11-28","close":19050.0},{"date":"2022-11-29","close":19300.0},{"date":"2022-11-30","close":19300.0},{"date":"2022-12-01","close":19550.0},{"date":"2022-12-02","close":19200.0},{"date":"2022-12-05","close":18600.0},{"date":"2022-12-06","close":18300.0},{"date":"2022-12-07","close":18400.0},{"date":"2022-12-08","close":18050.0},{"date":"2022-12-09","close":17350.0},{"date":"2022-12-12","close":17400.0},{"date":"2022-12-13","close":17100.0},{"date":"2022-12-14","close":17400.0},{"date":"2022-12-15","close":17350.0},{"date":"2022-12-16","close":17400.0},{"date":"2022-12-19","close":17300.0},{"date":"2022-12-20","close":17150.0},{"date":"2022-12-21","close":17150.0},{"date":"2022-12-22","close":17350.0},{"date":"2022-12-23","close":16650.0},{"date":"2022-12-26","close":16050.0},{"date":"2022-12-27","close":16200.0},{"date":"2022-12-28","close":15350.0},{"date":"2022-12-29","close":14950.0},{"date":"2023-01-02","close":15600.0},{"date":"2023-01-03","close":15600.0},{"date":"2023-01-04","close":15400.0},{"date":"2023-01-05","close":14900.0},{"date":"2023-01-06","close":15150.0},{"date":"2023-01-09","close":15600.0},{"date":"2023-01-10","close":15450.0},{"date":"2023-01-11","close":15700.0},{"date":"2023-01-12","close":15850.0},{"date":"2023-01-13","close":15850.0},{"date":"2023-01-16","close":16450.0},{"date":"2023-01-17","close":16150.0},{"date":"2023-01-18","close":16250.0},{"date":"2023-01-19","close":15800.0},{"date":"2023-01-20","close":16000.0},{"date":"2023-01-25","close":16550.0},{"date":"2023-01-26","close":17840.0},{"date":"2023-01-27","close":17910.0},{"date":"2023-01-30","close":18190.0},{"date":"2023-01-31","close":17800.0},{"date":"2023-02-01","close":18090.0},{"date":"2023-02-02","close":18440.0},{"date":"2023-02-03","close":18500.0},{"date":"2023-02-06","close":18490.0},{"date":"2023-02-07","close":18890.0},{"date":"2023-02-08","close":18860.0},{"date":"2023-02-09","close":18860.0},{"date":"2023-02-10","close":20050.0},{"date":"2023-02-13","close":20150.0},{"date":"2023-02-14","close":20600.0},{"date":"2023-02-15","close":20100.0},{"date":"2023-02-16","close":20700.0},{"date":"2023-02-17","close":20000.0},{"date":"2023-02-20","close":20600.0},{"date":"2023-02-21","close":24900.0},{"date":"2023-02-22","close":23700.0},{"date":"2023-02-23","close":24050.0},{"date":"2023-02-24","close":24800.0},{"date":"2023-02-27","close":26050.0},{"date":"2023-02-28","close":29600.0},{"date":"2023-03-02","close":28350.0},{"date":"2023-03-03","close":29400.0},{"date":"2023-03-06","close":29100.0},{"date":"2023-03-07","close":30800.0},{"date":"2023-03-08","close":31050.0},{"date":"2023-03-09","close":28000.0},{"date":"2023-03-10","close":27650.0},{"date":"2023-03-13","close":27450.0},{"date":"2023-03-14","close":25600.0},{"date":"2023-03-15","close":27300.0},{"date":"2023-03-16","close":28400.0},{"date":"2023-03-17","close":26800.0},{"date":"2023-03-20","close":26550.0},{"date":"2023-03-21","close":26850.0},{"date":"2023-03-22","close":28100.0},{"date":"2023-03-23","close":28550.0},{"date":"2023-03-24","close":31250.0},{"date":"2023-03-27","close":35000.0},{"date":"2023-03-28","close":34400.0},{"date":"2023-03-29","close":34300.0},{"date":"2023-03-30","close":34200.0},{"date":"2023-03-31","close":36400.0},{"date":"2023-04-03","close":42450.0},{"date":"2023-04-04","close":46150.0},{"date":"2023-04-05","close":56600.0},{"date":"2023-04-06","close":55700.0},{"date":"2023-04-07","close":64900.0},{"date":"2023-04-10","close":66300.0},{"date":"2023-04-11","close":60100.0},{"date":"2023-04-12","close":49800.0},{"date":"2023-04-13","close":54000.0},{"date":"2023-04-14","close":57700.0},{"date":"2023-04-17","close":57300.0},{"date":"2023-04-18","close":59700.0},{"date":"2023-04-19","close":62000.0},{"date":"2023-04-20","close":56900.0},{"date":"2023-04-21","close":55300.0},{"date":"2023-04-24","close":51200.0},{"date":"2023-04-25","close":50000.0},{"date":"2023-04-26","close":47400.0},{"date":"2023-04-27","close":49150.0},{"date":"2023-04-28","close":43600.0},{"date":"2023-05-02","close":43100.0},{"date":"2023-05-03","close":42250.0},{"date":"2023-05-04","close":43150.0},{"date":"2023-05-08","close":42000.0},{"date":"2023-05-09","close":42000.0},{"date":"2023-05-10","close":40600.0},{"date":"2023-05-11","close":38450.0},{"date":"2023-05-12","close":41000.0},{"date":"2023-05-15","close":42350.0},{"date":"2023-05-16","close":41800.0},{"date":"2023-05-17","close":42000.0},{"date":"2023-05-18","close":41600.0},{"date":"2023-05-19","close":39800.0},{"date":"2023-05-22","close":41700.0},{"date":"2023-05-23","close":44750.0},{"date":"2023-05-24","close":47400.0},{"date":"2023-05-25","close":47500.0},{"date":"2023-05-26","close":49800.0},{"date":"2023-05-30","close":49000.0},{"date":"2023-05-31","close":50800.0},{"date":"2023-06-01","close":48900.0},{"date":"2023-06-02","close":48450.0},{"date":"2023-06-05","close":47800.0},{"date":"2023-06-07","close":49350.0},{"date":"2023-06-08","close":47350.0},{"date":"2023-06-09","close":49100.0},{"date":"2023-06-12","close":51000.0},{"date":"2023-06-13","close":50500.0},{"date":"2023-06-14","close":45800.0},{"date":"2023-06-15","close":46500.0},{"date":"2023-06-16","close":47650.0},{"date":"2023-06-19","close":45950.0},{"date":"2023-06-20","close":44350.0},{"date":"2023-06-21","close":42750.0},{"date":"2023-06-22","close":43000.0},{"date":"2023-06-23","close":42550.0},{"date":"2023-06-26","close":42000.0},{"date":"2023-06-27","close":41900.0},{"date":"2023-06-28","close":40000.0},{"date":"2023-06-29","close":40000.0},{"date":"2023-06-30","close":40200.0},{"date":"2023-07-03","close":41800.0},{"date":"2023-07-04","close":41200.0},{"date":"2023-07-05","close":42150.0},{"date":"2023-07-06","close":40400.0},{"date":"2023-07-07","close":40250.0},{"date":"2023-07-10","close":39800.0},{"date":"2023-07-11","close":40500.0},{"date":"2023-07-12","close":39250.0},{"date":"2023-07-13","close":38500.0},{"date":"2023-07-14","close":38700.0},{"date":"2023-07-17","close":37400.0},{"date":"2023-07-18","close":40300.0},{"date":"2023-07-19","close":49800.0},{"date":"2023-07-20","close":47700.0},{"date":"2023-07-21","close":46300.0},{"date":"2023-07-24","close":46650.0},{"date":"2023-07-25","close":44950.0},{"date":"2023-07-26","close":40600.0},{"date":"2023-07-27","close":38500.0},{"date":"2023-07-28","close":39000.0},{"date":"2023-07-31","close":41800.0},{"date":"2023-08-01","close":40250.0},{"date":"2023-08-02","close":38800.0},{"date":"2023-08-03","close":39300.0},{"date":"2023-08-04","close":36950.0},{"date":"2023-08-07","close":35100.0},{"date":"2023-08-08","close":35950.0},{"date":"2023-08-09","close":37150.0},{"date":"2023-08-10","close":37200.0},{"date":"2023-08-11","close":36100.0},{"date":"2023-08-14","close":35400.0},{"date":"2023-08-16","close":34850.0},{"date":"2023-08-17","close":36400.0},{"date":"2023-08-18","close":33550.0},{"date":"2023-08-21","close":34050.0},{"date":"2023-08-22","close":33150.0},{"date":"2023-08-23","close":31700.0},{"date":"2023-08-24","close":32650.0},{"date":"2023-08-25","close":33650.0},{"date":"2023-08-28","close":35200.0},{"date":"2023-08-29","close":36150.0},{"date":"2023-08-30","close":34850.0},{"date":"2023-08-31","close":34250.0},{"date":"2023-09-01","close":33150.0},{"date":"2023-09-04","close":32900.0},{"date":"2023-09-05","close":32950.0},{"date":"2023-09-06","close":32100.0},{"date":"2023-09-07","close":30800.0},{"date":"2023-09-08","close":31650.0},{"date":"2023-09-11","close":30350.0},{"date":"2023-09-12","close":30800.0},{"date":"2023-09-13","close":29900.0},{"date":"2023-09-14","close":30650.0},{"date":"2023-09-15","close":31350.0},{"date":"2023-09-18","close":30400.0},{"date":"2023-09-19","close":30350.0},{"date":"2023-09-20","close":30500.0},{"date":"2023-09-21","close":28700.0},{"date":"2023-09-22","close":29500.0},{"date":"2023-09-25","close":28450.0},{"date":"2023-09-26","close":28400.0},{"date":"2023-09-27","close":28450.0},{"date":"2023-10-04","close":25700.0},{"date":"2023-10-05","close":26700.0},{"date":"2023-10-06","close":26450.0},{"date":"2023-10-10","close":25500.0},{"date":"2023-10-11","close":26350.0},{"date":"2023-10-12","close":28200.0},{"date":"2023-10-13","close":27000.0},{"date":"2023-10-16","close":27000.0},{"date":"2023-10-17","close":27950.0},{"date":"2023-10-18","close":27950.0},{"date":"2023-10-19","close":26500.0},{"date":"2023-10-20","close":25200.0},{"date":"2023-10-23","close":26250.0},{"date":"2023-10-24","close":28000.0},{"date":"2023-10-25","close":25800.0},{"date":"2023-10-26","close":23850.0},{"date":"2023-10-27","close":25900.0},{"date":"2023-10-30","close":26400.0},{"date":"2023-10-31","close":24900.0},{"date":"2023-11-01","close":24050.0},{"date":"2023-11-02","close":26350.0},{"date":"2023-11-03","close":26800.0},{"date":"2023-11-06","close":32500.0},{"date":"2023-11-07","close":29650.0},{"date":"2023-11-08","close":28000.0},{"date":"2023-11-09","close":27150.0},{"date":"2023-11-10","close":26150.0},{"date":"2023-11-13","close":24700.0},{"date":"2023-11-14","close":25650.0},{"date":"2023-11-15","close":26300.0},{"date":"2023-11-16","close":26500.0},{"date":"2023-11-17","close":25550.0},{"date":"2023-11-20","close":26000.0},{"date":"2023-11-21","close":25800.0},{"date":"2023-11-22","close":25200.0},{"date":"2023-11-23","close":24850.0},{"date":"2023-11-24","close":24800.0},{"date":"2023-11-27","close":24300.0},{"date":"2023-11-28","close":24000.0},{"date":"2023-11-29","close":26550.0},{"date":"2023-11-30","close":26450.0},{"date":"2023-12-01","close":26800.0},{"date":"2023-12-04","close":28050.0},{"date":"2023-12-05","close":27150.0},{"date":"2023-12-06","close":28000.0},{"date":"2023-12-07","close":27850.0},{"date":"2023-12-08","close":28100.0},{"date":"2023-12-11","close":27850.0},{"date":"2023-12-12","close":27100.0},{"date":"2023-12-13","close":26400.0},{"date":"2023-12-14","close":28550.0},{"date":"2023-12-15","close":28400.0},{"date":"2023-12-18","close":28200.0},{"date":"2023-12-19","close":29450.0},{"date":"2023-12-20","close":29450.0},{"date":"2023-12-21","close":28950.0},{"date":"2023-12-22","close":27950.0},{"date":"2023-12-26","close":27750.0},{"date":"2023-12-27","close":29400.0},{"date":"2023-12-28","close":30450.0},{"date":"2024-01-02","close":31600.0},{"date":"2024-01-03","close":31100.0},{"date":"2024-01-04","close":33150.0},{"date":"2024-01-05","close":33250.0},{"date":"2024-01-08","close":32850.0},{"date":"2024-01-09","close":33150.0},{"date":"2024-01-10","close":33150.0},{"date":"2024-01-11","close":32000.0},{"date":"2024-01-12","close":31450.0},{"date":"2024-01-15","close":30600.0},{"date":"2024-01-16","close":32000.0},{"date":"2024-01-17","close":30850.0},{"date":"2024-01-18","close":30100.0},{"date":"2024-01-19","close":29350.0},{"date":"2024-01-22","close":27150.0},{"date":"2024-01-23","close":28800.0},{"date":"2024-01-24","close":28800.0},{"date":"2024-01-25","close":27400.0},{"date":"2024-01-26","close":27200.0},{"date":"2024-01-29","close":25050.0},{"date":"2024-01-30","close":24550.0},{"date":"2024-01-31","close":24350.0},{"date":"2024-02-01","close":25200.0},{"date":"2024-02-02","close":24800.0},{"date":"2024-02-05","close":23400.0},{"date":"2024-02-06","close":22800.0},{"date":"2024-02-07","close":22950.0},{"date":"2024-02-08","close":23050.0},{"date":"2024-02-13","close":23200.0},{"date":"2024-02-14","close":23000.0},{"date":"2024-02-15","close":23700.0},{"date":"2024-02-16","close":24300.0},{"date":"2024-02-19","close":23800.0},{"date":"2024-02-20","close":24150.0},{"date":"2024-02-21","close":25350.0},{"date":"2024-02-22","close":25100.0},{"date":"2024-02-23","close":25600.0},{"date":"2024-02-26","close":25200.0},{"date":"2024-02-27","close":24600.0},{"date":"2024-02-28","close":24800.0},{"date":"2024-02-29","close":24700.0},{"date":"2024-03-04","close":24900.0},{"date":"2024-03-05","close":23700.0},{"date":"2024-03-06","close":23000.0},{"date":"2024-03-07","close":23150.0},{"date":"2024-03-08","close":22900.0},{"date":"2024-03-11","close":23050.0},{"date":"2024-03-12","close":24550.0},{"date":"2024-03-13","close":24800.0},{"date":"2024-03-14","close":24550.0},{"date":"2024-03-15","close":24000.0},{"date":"2024-03-18","close":25650.0},{"date":"2024-03-19","close":26350.0},{"date":"2024-03-20","close":25700.0},{"date":"2024-03-21","close":25550.0},{"date":"2024-03-22","close":26500.0},{"date":"2024-03-25","close":26500.0},{"date":"2024-03-26","close":25950.0},{"date":"2024-03-27","close":25700.0},{"date":"2024-03-28","close":25600.0},{"date":"2024-03-29","close":24800.0},{"date":"2024-04-01","close":24450.0},{"date":"2024-04-02","close":23950.0},{"date":"2024-04-03","close":23750.0},{"date":"2024-04-04","close":23450.0},{"date":"2024-04-05","close":23000.0},{"date":"2024-04-08","close":22250.0},{"date":"2024-04-09","close":22200.0},{"date":"2024-04-11","close":22250.0},{"date":"2024-04-12","close":22000.0},{"date":"2024-04-15","close":21100.0},{"date":"2024-04-16","close":20300.0},{"date":"2024-04-17","close":20200.0},{"date":"2024-04-18","close":21150.0},{"date":"2024-04-19","close":21150.0},{"date":"2024-04-22","close":21250.0},{"date":"2024-04-23","close":20950.0},{"date":"2024-04-24","close":21850.0},{"date":"2024-04-25","close":21050.0},{"date":"2024-04-26","close":21200.0},{"date":"2024-04-29","close":21750.0},{"date":"2024-04-30","close":21550.0},{"date":"2024-05-02","close":21200.0},{"date":"2024-05-03","close":21350.0},{"date":"2024-05-07","close":21500.0},{"date":"2024-05-08","close":21000.0},{"date":"2024-05-09","close":20500.0},{"date":"2024-05-10","close":20600.0},{"date":"2024-05-13","close":20600.0},{"date":"2024-05-14","close":20500.0},{"date":"2024-05-16","close":21100.0},{"date":"2024-05-17","close":21100.0},{"date":"2024-05-20","close":20950.0},{"date":"2024-05-21","close":19950.0},{"date":"2024-05-22","close":20000.0},{"date":"2024-05-23","close":20100.0},{"date":"2024-05-24","close":19800.0},{"date":"2024-05-27","close":20350.0},{"date":"2024-05-28","close":19940.0},{"date":"2024-05-29","close":19400.0},{"date":"2024-05-30","close":19230.0},{"date":"2024-05-31","close":19350.0},{"date":"2024-06-03","close":19080.0},{"date":"2024-06-04","close":18980.0},{"date":"2024-06-05","close":19340.0},{"date":"2024-06-07","close":19830.0},{"date":"2024-06-10","close":19920.0},{"date":"2024-06-11","close":20350.0},{"date":"2024-06-12","close":20200.0},{"date":"2024-06-13","close":20700.0},{"date":"2024-06-14","close":19780.0},{"date":"2024-06-17","close":19370.0},{"date":"2024-06-18","close":19120.0},{"date":"2024-06-19","close":19030.0},{"date":"2024-06-20","close":19010.0},{"date":"2024-06-21","close":18990.0},{"date":"2024-06-24","close":18250.0},{"date":"2024-06-25","close":18060.0},{"date":"2024-06-26","close":17730.0},{"date":"2024-06-27","close":17350.0},{"date":"2024-06-28","close":17330.0},{"date":"2024-07-01","close":17660.0},{"date":"2024-07-02","close":17340.0},{"date":"2024-07-03","close":18250.0},{"date":"2024-07-04","close":17940.0},{"date":"2024-07-05","close":17960.0},{"date":"2024-07-08","close":18110.0},{"date":"2024-07-09","close":17940.0},{"date":"2024-07-10","close":17820.0},{"date":"2024-07-11","close":17700.0},{"date":"2024-07-12","close":17890.0},{"date":"2024-07-15","close":17510.0},{"date":"2024-07-16","close":16990.0},{"date":"2024-07-17","close":16490.0},{"date":"2024-07-18","close":16280.0},{"date":"2024-07-19","close":16430.0},{"date":"2024-07-22","close":15320.0},{"date":"2024-07-23","close":14830.0},{"date":"2024-07-24","close":14630.0},{"date":"2024-07-25","close":14620.0},{"date":"2024-07-26","close":14360.0},{"date":"2024-07-29","close":14400.0},{"date":"2024-07-30","close":14220.0},{"date":"2024-07-31","close":14060.0},{"date":"2024-08-01","close":14080.0},{"date":"2024-08-02","close":13620.0},{"date":"2024-08-05","close":11570.0},{"date":"2024-08-06","close":11990.0},{"date":"2024-08-07","close":11650.0},{"date":"2024-08-08","close":11290.0},{"date":"2024-08-09","close":12000.0},{"date":"2024-08-12","close":12330.0},{"date":"2024-08-13","close":12290.0},{"date":"2024-08-14","close":13150.0},{"date":"2024-08-16","close":13080.0},{"date":"2024-08-19","close":12630.0},{"date":"2024-08-20","close":13130.0},{"date":"2024-08-21","close":13390.0},{"date":"2024-08-22","close":13580.0},{"date":"2024-08-23","close":13410.0},{"date":"2024-08-26","close":13380.0},{"date":"2024-08-27","close":13340.0},{"date":"2024-08-28","close":12980.0},{"date":"2024-08-29","close":13110.0},{"date":"2024-08-30","close":13170.0},{"date":"2024-09-02","close":13550.0},{"date":"2024-09-03","close":13290.0},{"date":"2024-09-04","close":12990.0},{"date":"2024-09-05","close":12320.0},{"date":"2024-09-06","close":11930.0},{"date":"2024-09-09","close":11760.0},{"date":"2024-09-10","close":11320.0},{"date":"2024-09-11","close":12000.0},{"date":"2024-09-12","close":12590.0},{"date":"2024-09-13","close":12530.0},{"date":"2024-09-19","close":12500.0},{"date":"2024-09-20","close":12270.0},{"date":"2024-09-23","close":12450.0},{"date":"2024-09-24","close":13190.0},{"date":"2024-09-25","close":13090.0},{"date":"2024-09-26","close":13880.0},{"date":"2024-09-27","close":14200.0},{"date":"2024-09-30","close":14490.0},{"date":"2024-10-02","close":14380.0},{"date":"2024-10-04","close":14040.0},{"date":"2024-10-07","close":14850.0},{"date":"2024-10-08","close":14990.0},{"date":"2024-10-10","close":14570.0},{"date":"2024-10-11","close":14070.0},{"date":"2024-10-14","close":14190.0},{"date":"2024-10-15","close":13750.0},{"date":"2024-10-16","close":13860.0},{"date":"2024-10-17","close":13650.0},{"date":"2024-10-18","close":13510.0},{"date":"2024-10-21","close":13420.0},{"date":"2024-10-22","close":12900.0},{"date":"2024-10-23","close":13510.0},{"date":"2024-10-24","close":13450.0},{"date":"2024-10-25","close":13210.0},{"date":"2024-10-28","close":13720.0},{"date":"2024-10-29","close":13680.0},{"date":"2024-10-30","close":13530.0},{"date":"2024-10-31","close":13600.0},{"date":"2024-11-01","close":13400.0},{"date":"2024-11-04","close":13350.0},{"date":"2024-11-05","close":13620.0},{"date":"2024-11-06","close":13360.0},{"date":"2024-11-07","close":12780.0},{"date":"2024-11-08","close":13050.0},{"date":"2024-11-11","close":13490.0},{"date":"2024-11-12","close":13140.0},{"date":"2024-11-13","close":11770.0},{"date":"2024-11-14","close":11410.0},{"date":"2024-11-15","close":10110.0},{"date":"2024-11-18","close":10400.0},{"date":"2024-11-19","close":10480.0},{"date":"2024-11-20","close":10570.0},{"date":"2024-11-21","close":10550.0},{"date":"2024-11-22","close":10540.0},{"date":"2024-11-25","close":11420.0},{"date":"2024-11-26","close":11390.0},{"date":"2024-11-27","close":11000.0},{"date":"2024-11-28","close":11340.0},{"date":"2024-11-29","close":10750.0},{"date":"2024-12-02","close":10740.0},{"date":"2024-12-03","close":10750.0},{"date":"2024-12-04","close":10680.0},{"date":"2024-12-05","close":10450.0},{"date":"2024-12-06","close":10330.0},{"date":"2024-12-09","close":9930.0},{"date":"2024-12-10","close":10460.0},{"date":"2024-12-11","close":10800.0},{"date":"2024-12-12","close":10950.0},{"date":"2024-12-13","close":10990.0},{"date":"2024-12-16","close":10690.0},{"date":"2024-12-17","close":10250.0},{"date":"2024-12-18","close":10430.0},{"date":"2024-12-19","close":10290.0},{"date":"2024-12-20","close":10270.0},{"date":"2024-12-23","close":10000.0},{"date":"2024-12-24","close":9970.0},{"date":"2024-12-26","close":9670.0},{"date":"2024-12-27","close":9700.0},{"date":"2024-12-30","close":9830.0},{"date":"2025-01-02","close":9650.0},{"date":"2025-01-03","close":10150.0},{"date":"2025-01-06","close":10400.0},{"date":"2025-01-07","close":10260.0},{"date":"2025-01-08","close":10340.0},{"date":"2025-01-09","close":10330.0},{"date":"2025-01-10","close":10090.0},{"date":"2025-01-13","close":9510.0},{"date":"2025-01-14","close":10090.0},{"date":"2025-01-15","close":10050.0},{"date":"2025-01-16","close":10090.0},{"date":"2025-01-17","close":9990.0},{"date":"2025-01-20","close":10320.0},{"date":"2025-01-21","close":10110.0},{"date":"2025-01-22","close":10200.0},{"date":"2025-01-23","close":10020.0},{"date":"2025-01-24","close":10090.0},{"date":"2025-01-31","close":10130.0},{"date":"2025-02-03","close":9740.0},{"date":"2025-02-04","close":9770.0},{"date":"2025-02-05","close":9900.0},{"date":"2025-02-06","close":9860.0},{"date":"2025-02-07","close":9740.0},{"date":"2025-02-10","close":9940.0},{"date":"2025-02-11","close":9730.0},{"date":"2025-02-12","close":9600.0},{"date":"2025-02-13","close":9850.0},{"date":"2025-02-14","close":9820.0},{"date":"2025-02-17","close":9800.0},{"date":"2025-02-18","close":9680.0},{"date":"2025-02-19","close":10060.0},{"date":"2025-02-20","close":10020.0},{"date":"2025-02-21","close":10100.0},{"date":"2025-02-24","close":10120.0},{"date":"2025-02-25","close":9950.0},{"date":"2025-02-26","close":10020.0},{"date":"2025-02-27","close":9960.0},{"date":"2025-02-28","close":9640.0},{"date":"2025-03-04","close":9450.0},{"date":"2025-03-05","close":9420.0},{"date":"2025-03-06","close":9270.0},{"date":"2025-03-07","close":9180.0},{"date":"2025-03-10","close":9150.0},{"date":"2025-03-11","close":10000.0},{"date":"2025-03-12","close":9500.0},{"date":"2025-03-13","close":9350.0},{"date":"2025-03-14","close":9130.0},{"date":"2025-03-17","close":9150.0},{"date":"2025-03-18","close":9170.0},{"date":"2025-03-19","close":9220.0},{"date":"2025-03-20","close":9120.0},{"date":"2025-03-21","close":9070.0},{"date":"2025-03-24","close":8990.0},{"date":"2025-03-25","close":8940.0},{"date":"2025-03-26","close":9080.0},{"date":"2025-03-27","close":8990.0},{"date":"2025-03-28","close":8660.0},{"date":"2025-03-31","close":8280.0},{"date":"2025-04-01","close":8300.0},{"date":"2025-04-02","close":8000.0},{"date":"2025-04-03","close":7930.0},{"date":"2025-04-04","close":8270.0},{"date":"2025-04-07","close":7930.0},{"date":"2025-04-08","close":7980.0},{"date":"2025-04-09","close":7960.0},{"date":"2025-04-10","close":8370.0},{"date":"2025-04-11","close":8480.0},{"date":"2025-04-14","close":8460.0},{"date":"2025-04-15","close":8510.0},{"date":"2025-04-16","close":8220.0},{"date":"2025-04-17","close":8210.0},{"date":"2025-04-18","close":8180.0},{"date":"2025-04-21","close":8160.0},{"date":"2025-04-22","close":8070.0},{"date":"2025-04-23","close":8400.0},{"date":"2025-04-24","close":8400.0},{"date":"2025-04-25","close":8540.0},{"date":"2025-04-28","close":8400.0},{"date":"2025-04-29","close":8470.0},{"date":"2025-04-30","close":8300.0},{"date":"2025-05-02","close":8290.0},{"date":"2025-05-07","close":8170.0},{"date":"2025-05-08","close":8120.0},{"date":"2025-05-09","close":7960.0},{"date":"2025-05-12","close":8130.0},{"date":"2025-05-13","close":8120.0},{"date":"2025-05-14","close":8100.0},{"date":"2025-05-15","close":8160.0},{"date":"2025-05-16","close":7900.0},{"date":"2025-05-19","close":7810.0},{"date":"2025-05-20","close":7820.0},{"date":"2025-05-21","close":7530.0},{"date":"2025-05-22","close":6950.0},{"date":"2025-05-23","close":6810.0},{"date":"2025-05-26","close":6770.0},{"date":"2025-05-27","close":6590.0},{"date":"2025-05-28","close":7030.0},{"date":"2025-05-29","close":7100.0},{"date":"2025-05-30","close":7070.0},{"date":"2025-06-02","close":6840.0},{"date":"2025-06-04","close":7180.0},{"date":"2025-06-05","close":7290.0},{"date":"2025-06-09","close":7020.0},{"date":"2025-06-10","close":6940.0},{"date":"2025-06-11","close":6890.0},{"date":"2025-06-12","close":6890.0},{"date":"2025-06-13","close":6860.0},{"date":"2025-06-16","close":6740.0},{"date":"2025-06-17","close":6820.0},{"date":"2025-06-18","close":6790.0},{"date":"2025-06-19","close":6800.0},{"date":"2025-06-20","close":7020.0},{"date":"2025-06-23","close":7000.0},{"date":"2025-06-24","close":7250.0},{"date":"2025-06-25","close":7210.0},{"date":"2025-06-26","close":7200.0},{"date":"2025-06-27","close":6920.0},{"date":"2025-06-30","close":7010.0},{"date":"2025-07-01","close":7000.0},{"date":"2025-07-02","close":7060.0},{"date":"2025-07-03","close":7340.0},{"date":"2025-07-04","close":7210.0},{"date":"2025-07-07","close":7150.0},{"date":"2025-07-08","close":7150.0},{"date":"2025-07-09","close":7130.0},{"date":"2025-07-10","close":7140.0},{"date":"2025-07-11","close":7770.0},{"date":"2025-07-14","close":7990.0},{"date":"2025-07-15","close":8000.0},{"date":"2025-07-16","close":8420.0},{"date":"2025-07-17","close":8350.0},{"date":"2025-07-18","close":8920.0},{"date":"2025-07-21","close":8790.0},{"date":"2025-07-22","close":8920.0},{"date":"2025-07-23","close":8700.0},{"date":"2025-07-24","close":9220.0},{"date":"2025-07-25","close":9150.0},{"date":"2025-07-28","close":8900.0},{"date":"2025-07-29","close":8660.0},{"date":"2025-07-30","close":9130.0},{"date":"2025-07-31","close":8850.0},{"date":"2025-08-01","close":8400.0},{"date":"2025-08-04","close":8710.0},{"date":"2025-08-05","close":9300.0},{"date":"2025-08-06","close":9100.0},{"date":"2025-08-07","close":8970.0},{"date":"2025-08-08","close":9150.0},{"date":"2025-08-11","close":9840.0},{"date":"2025-08-12","close":9680.0},{"date":"2025-08-13","close":9520.0},{"date":"2025-08-14","close":9650.0},{"date":"2025-08-18","close":9180.0},{"date":"2025-08-19","close":9160.0},{"date":"2025-08-20","close":9050.0},{"date":"2025-08-21","close":9020.0},{"date":"2025-08-22","close":8910.0},{"date":"2025-08-25","close":9000.0},{"date":"2025-08-26","close":8920.0},{"date":"2025-08-27","close":8800.0},{"date":"2025-08-28","close":8330.0},{"date":"2025-08-29","close":8120.0},{"date":"2025-09-01","close":7880.0},{"date":"2025-09-02","close":8120.0},{"date":"2025-09-03","close":7890.0},{"date":"2025-09-04","close":7930.0},{"date":"2025-09-05","close":8000.0},{"date":"2025-09-08","close":8070.0},{"date":"2025-09-09","close":8180.0},{"date":"2025-09-10","close":7990.0},{"date":"2025-09-11","close":7920.0},{"date":"2025-09-12","close":8000.0},{"date":"2025-09-15","close":8050.0},{"date":"2025-09-16","close":8200.0},{"date":"2025-09-17","close":8520.0},{"date":"2025-09-18","close":8470.0},{"date":"2025-09-19","close":8460.0},{"date":"2025-09-22","close":8680.0},{"date":"2025-09-23","close":8570.0},{"date":"2025-09-24","close":8340.0},{"date":"2025-09-25","close":8530.0},{"date":"2025-09-26","close":8230.0},{"date":"2025-09-29","close":8440.0},{"date":"2025-09-30","close":8330.0},{"date":"2025-10-01","close":8280.0},{"date":"2025-10-02","close":8300.0},{"date":"2025-10-10","close":8060.0},{"date":"2025-10-13","close":8190.0},{"date":"2025-10-14","close":8580.0},{"date":"2025-10-15","close":8820.0},{"date":"2025-10-16","close":9900.0},{"date":"2025-10-17","close":12870.0},{"date":"2025-10-20","close":15400.0},{"date":"2025-10-21","close":15410.0},{"date":"2025-10-22","close":14700.0},{"date":"2025-10-23","close":14960.0},{"date":"2025-10-24","close":16110.0},{"date":"2025-10-27","close":17560.0},{"date":"2025-10-28","close":18150.0},{"date":"2025-10-29","close":17790.0},{"date":"2025-10-30","close":16300.0},{"date":"2025-10-31","close":15800.0},{"date":"2025-11-03","close":15190.0},{"date":"2025-11-04","close":15670.0},{"date":"2025-11-05","close":16000.0},{"date":"2025-11-06","close":15110.0},{"date":"2025-11-07","close":14060.0},{"date":"2025-11-10","close":15400.0},{"date":"2025-11-11","close":15180.0},{"date":"2025-11-12","close":15270.0},{"date":"2025-11-13","close":15980.0},{"date":"2025-11-14","close":15250.0},{"date":"2025-11-17","close":15280.0},{"date":"2025-11-18","close":15240.0},{"date":"2025-11-19","close":15550.0},{"date":"2025-11-20","close":15450.0},{"date":"2025-11-21","close":14390.0},{"date":"2025-11-24","close":13590.0},{"date":"2025-11-25","close":13750.0},{"date":"2025-11-26","close":14610.0},{"date":"2025-11-27","close":14560.0},{"date":"2025-11-28","close":14480.0},{"date":"2025-12-01","close":14360.0},{"date":"2025-12-02","close":14500.0},{"date":"2025-12-03","close":14350.0},{"date":"2025-12-04","close":14110.0},{"date":"2025-12-05","close":14180.0},{"date":"2025-12-08","close":14740.0},{"date":"2025-12-09","close":14840.0},{"date":"2025-12-10","close":14760.0},{"date":"2025-12-11","close":14530.0},{"date":"2025-12-12","close":14480.0},{"date":"2025-12-15","close":14470.0},{"date":"2025-12-16","close":13680.0},{"date":"2025-12-17","close":13700.0},{"date":"2025-12-18","close":12930.0},{"date":"2025-12-19","close":12730.0},{"date":"2025-12-22","close":12720.0},{"date":"2025-12-23","close":12450.0},{"date":"2025-12-24","close":12190.0},{"date":"2025-12-26","close":12120.0},{"date":"2025-12-29","close":12320.0},{"date":"2025-12-30","close":11800.0},{"date":"2026-01-02","close":12070.0},{"date":"2026-01-05","close":12310.0},{"date":"2026-01-06","close":12640.0},{"date":"2026-01-07","close":12180.0},{"date":"2026-01-08","close":12520.0},{"date":"2026-01-09","close":12570.0},{"date":"2026-01-12","close":12890.0},{"date":"2026-01-13","close":13040.0},{"date":"2026-01-14","close":12550.0},{"date":"2026-01-15","close":12750.0},{"date":"2026-01-16","close":12170.0},{"date":"2026-01-19","close":12700.0},{"date":"2026-01-20","close":13100.0},{"date":"2026-01-21","close":12510.0},{"date":"2026-01-22","close":13520.0},{"date":"2026-01-23","close":13090.0},{"date":"2026-01-26","close":13750.0},{"date":"2026-01-27","close":13670.0},{"date":"2026-01-28","close":15030.0},{"date":"2026-01-29","close":14940.0},{"date":"2026-01-30","close":14440.0},{"date":"2026-02-02","close":13800.0},{"date":"2026-02-03","close":13610.0},{"date":"2026-02-04","close":13950.0},{"date":"2026-02-05","close":13690.0},{"date":"2026-02-06","close":13200.0},{"date":"2026-02-09","close":13950.0},{"date":"2026-02-10","close":13800.0},{"date":"2026-02-11","close":13700.0},{"date":"2026-02-12","close":13910.0},{"date":"2026-02-13","close":13120.0},{"date":"2026-02-19","close":14040.0},{"date":"2026-02-20","close":13780.0},{"date":"2026-02-23","close":13630.0},{"date":"2026-02-24","close":13980.0},{"date":"2026-02-25","close":13970.0},{"date":"2026-02-26","close":13820.0},{"date":"2026-02-27","close":13500.0},{"date":"2026-03-03","close":12530.0},{"date":"2026-03-04","close":10160.0},{"date":"2026-03-05","close":11500.0},{"date":"2026-03-06","close":12780.0},{"date":"2026-03-09","close":11800.0},{"date":"2026-03-10","close":11900.0},{"date":"2026-03-11","close":12230.0},{"date":"2026-03-12","close":12370.0},{"date":"2026-03-13","close":11840.0},{"date":"2026-03-16","close":11720.0},{"date":"2026-03-17","close":12100.0},{"date":"2026-03-18","close":12050.0},{"date":"2026-03-19","close":11830.0},{"date":"2026-03-20","close":11980.0},{"date":"2026-03-23","close":11760.0},{"date":"2026-03-24","close":12600.0},{"date":"2026-03-25","close":13690.0},{"date":"2026-03-26","close":13590.0},{"date":"2026-03-27","close":14250.0},{"date":"2026-03-30","close":15440.0},{"date":"2026-03-31","close":15090.0},{"date":"2026-04-01","close":16100.0},{"date":"2026-04-02","close":17700.0},{"date":"2026-04-03","close":18280.0},{"date":"2026-04-06","close":19170.0},{"date":"2026-04-07","close":20250.0},{"date":"2026-04-08","close":20150.0},{"date":"2026-04-09","close":21000.0},{"date":"2026-04-10","close":21300.0},{"date":"2026-04-13","close":20150.0},{"date":"2026-04-14","close":19200.0},{"date":"2026-04-15","close":19250.0},{"date":"2026-04-16","close":18720.0},{"date":"2026-04-17","close":19990.0},{"date":"2026-04-20","close":19890.0},{"date":"2026-04-21","close":21000.0},{"date":"2026-04-22","close":20500.0},{"date":"2026-04-23","close":20250.0},{"date":"2026-04-24","close":20500.0},{"date":"2026-04-27","close":22000.0},{"date":"2026-04-28","close":21000.0},{"date":"2026-04-29","close":21700.0},{"date":"2026-04-30","close":20200.0},{"date":"2026-05-04","close":21600.0},{"date":"2026-05-06","close":21500.0},{"date":"2026-05-07","close":21300.0},{"date":"2026-05-08","close":19900.0},{"date":"2026-05-11","close":19250.0},{"date":"2026-05-12","close":19670.0},{"date":"2026-05-13","close":19280.0},{"date":"2026-05-14","close":19750.0},{"date":"2026-05-15","close":17570.0},{"date":"2026-05-18","close":18120.0},{"date":"2026-05-19","close":17410.0},{"date":"2026-05-20","close":17190.0},{"date":"2026-05-21","close":17740.0},{"date":"2026-05-22","close":18760.0},{"date":"2026-05-26","close":18610.0},{"date":"2026-05-27","close":17100.0},{"date":"2026-05-28","close":18300.0},{"date":"2026-05-29","close":18090.0},{"date":"2026-06-01","close":16300.0},{"date":"2026-06-02","close":15560.0},{"date":"2026-06-04","close":15680.0},{"date":"2026-06-05","close":14660.0},{"date":"2026-06-08","close":12750.0},{"date":"2026-06-09","close":13320.0},{"date":"2026-06-10","close":12890.0},{"date":"2026-06-11","close":12350.0},{"date":"2026-06-12","close":13000.0},{"date":"2026-06-15","close":13640.0},{"date":"2026-06-16","close":13580.0},{"date":"2026-06-17","close":13690.0},{"date":"2026-06-18","close":12570.0},{"date":"2026-06-19","close":12500.0},{"date":"2026-06-22","close":12140.0},{"date":"2026-06-23","close":10720.0},{"date":"2026-06-24","close":11100.0},{"date":"2026-06-25","close":10510.0},{"date":"2026-06-26","close":9880.0},{"date":"2026-06-29","close":11480.0},{"date":"2026-06-30","close":11130.0},{"date":"2026-07-01","close":11050.0},{"date":"2026-07-02","close":10640.0},{"date":"2026-07-03","close":10530.0},{"date":"2026-07-06","close":10290.0},{"date":"2026-07-07","close":10080.0},{"date":"2026-07-08","close":9260.0},{"date":"2026-07-09","close":9230.0},{"date":"2026-07-10","close":10150.0},{"date":"2026-07-13","close":9770.0},{"date":"2026-07-14","close":8900.0},{"date":"2026-07-15","close":9270.0},{"date":"2026-07-16","close":9050.0},{"date":"2026-07-20","close":8260.0},{"date":"2026-07-21","close":8360.0},{"date":"2026-07-22","close":8450.0},{"date":"2026-07-23","close":9200.0},{"date":"2026-07-24","close":8800.0},{"date":"2026-07-27","close":8670.0},{"date":"2026-07-28","close":7630.0},{"date":"2026-07-29","close":7280.0},{"date":"2026-07-30","close":7300.0},{"date":"2026-07-31","close":8180.0},{"date":"2026-08-03","close":8100.0},{"date":"2026-08-04","close":8790.0},{"date":"2026-08-05","close":9020.0},{"date":"2026-08-06","close":9130.0},{"date":"2026-08-07","close":9970.0},{"date":"2026-08-10","close":10820.0},{"date":"2026-08-11","close":10600.0},{"date":"2026-08-12","close":10530.0},{"date":"2026-08-13","close":10700.0},{"date":"2026-08-14","close":11240.0},{"date":"2026-08-18","close":10720.0},{"date":"2026-08-19","close":10750.0},{"date":"2026-08-20","close":11160.0},{"date":"2026-08-21","close":10960.0},{"date":"2026-08-24","close":12180.0},{"date":"2026-08-25","close":12300.0},{"date":"2026-08-26","close":12300.0},{"date":"2026-08-27","close":12580.0},{"date":"2026-08-28","close":12880.0},{"date":"2026-08-31","close":13880.0},{"date":"2026-09-01","close":13080.0},{"date":"2026-09-02","close":12380.0},{"date":"2026-09-03","close":12260.0},{"date":"2026-09-04","close":12100.0},{"date":"2026-09-07","close":11530.0},{"date":"2026-09-08","close":11650.0},{"date":"2026-09-09","close":12590.0},{"date":"2026-09-10","close":12630.0},{"date":"2026-09-11","close":12250.0},{"date":"2026-09-14","close":12220.0},{"date":"2026-09-15","close":12340.0},{"date":"2026-09-16","close":12170.0},{"date":"2026-09-17","close":12130.0},{"date":"2026-09-18","close":12060.0},{"date":"2026-09-21","close":11760.0},{"date":"2026-09-22","close":11620.0},{"date":"2026-09-23","close":11720.0},{"date":"2026-09-28","close":11990.0},{"date":"2026-09-29","close":11710.0},{"date":"2026-09-30","close":12110.0},{"date":"2026-10-01","close":12100.0},{"date":"2026-10-02","close":10930.0},{"date":"2026-10-06","close":12070.0},{"date":"2026-10-07","close":11900.0},{"date":"2026-10-08","close":11980.0},{"date":"2026-10-12","close":10650.0},{"date":"2026-10-13","close":11000.0},{"date":"2026-10-14","close":11800.0},{"date":"2026-10-15","close":10570.0},{"date":"2026-10-16","close":10010.0},{"date":"2026-10-19","close":11090.0},{"date":"2026-10-20","close":10410.0},{"date":"2026-10-21","close":10400.0},{"date":"2026-10-22","close":9500.0},{"date":"2026-10-23","close":9150.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":13531.0,"foreign_net":-6218.0,"institution_net":-7313.0},{"date":"2026-10-21","retail_net":594.0,"foreign_net":-560.0,"institution_net":-34.0},{"date":"2026-10-20","retail_net":2804.0,"foreign_net":4032.0,"institution_net":-6836.0},{"date":"2026-10-19","retail_net":-24790.0,"foreign_net":14848.0,"institution_net":9942.0},{"date":"2026-10-16","retail_net":12294.0,"foreign_net":-12138.0,"institution_net":-156.0},{"date":"2026-10-15","retail_net":188.0,"foreign_net":-106.0,"institution_net":-82.0},{"date":"2026-10-14","retail_net":-10356.0,"foreign_net":2494.0,"institution_net":7862.0},{"date":"2026-10-13","retail_net":2544.0,"foreign_net":-2586.0,"institution_net":42.0},{"date":"2026-10-12","retail_net":6711.0,"foreign_net":-6467.0,"institution_net":-244.0},{"date":"2026-10-08","retail_net":-4558.0,"foreign_net":1992.0,"institution_net":2566.0},{"date":"2026-10-07","retail_net":-3808.0,"foreign_net":7252.0,"institution_net":-3444.0},{"date":"2026-10-06","retail_net":-22433.0,"foreign_net":24742.0,"institution_net":-2309.0},{"date":"2026-10-02","retail_net":58774.0,"foreign_net":-5624.0,"institution_net":-53150.0},{"date":"2026-10-01","retail_net":7995.0,"foreign_net":1736.0,"institution_net":-9731.0},{"date":"2026-09-30","retail_net":-188.0,"foreign_net":-1041.0,"institution_net":1229.0},{"date":"2026-09-29","retail_net":1029.0,"foreign_net":-1809.0,"institution_net":780.0},{"date":"2026-09-28","retail_net":-2633.0,"foreign_net":2742.0,"institution_net":-109.0},{"date":"2026-09-23","retail_net":1210.0,"foreign_net":-2247.0,"institution_net":1037.0},{"date":"2026-09-22","retail_net":-364.0,"foreign_net":424.0,"institution_net":-60.0},{"date":"2026-09-21","retail_net":-2122.0,"foreign_net":2127.0,"institution_net":-5.0},{"date":"2026-09-18","retail_net":-222.0,"foreign_net":268.0,"institution_net":-46.0},{"date":"2026-09-17","retail_net":1730.0,"foreign_net":-1674.0,"institution_net":-56.0},{"date":"2026-09-16","retail_net":19.0,"foreign_net":166.0,"institution_net":-185.0},{"date":"2026-09-15","retail_net":-695.0,"foreign_net":884.0,"institution_net":-189.0},{"date":"2026-09-14","retail_net":-4385.0,"foreign_net":-3000.0,"institution_net":7385.0},{"date":"2026-09-11","retail_net":360.0,"foreign_net":-364.0,"institution_net":4.0},{"date":"2026-09-10","retail_net":-1263.0,"foreign_net":1975.0,"institution_net":-712.0},{"date":"2026-09-09","retail_net":970.0,"foreign_net":-934.0,"institution_net":-36.0},{"date":"2026-09-08","retail_net":1027.0,"foreign_net":-1011.0,"institution_net":-16.0},{"date":"2026-09-07","retail_net":4125.0,"foreign_net":-3887.0,"institution_net":-238.0}],"comment":"외국인 매도, 기관 매도","periods":{"d1":{"retail_net":13531.0,"foreign_net":-6218.0,"institution_net":-7313.0},"d3":{"retail_net":16929.0,"foreign_net":-2746.0,"institution_net":-14183.0},"d7":{"retail_net":-5735.0,"foreign_net":2352.0,"institution_net":3383.0},"d14":{"retail_net":39490.0,"foreign_net":23397.0,"institution_net":-62887.0},"d30":{"retail_net":38088.0,"foreign_net":16016.0,"institution_net":-54104.0}},"analysis":"최근 5일 외국인 순매수 -36.00, 기관 순매수 -4397.00. 30일 누적: 외국인 1.60만, 기관 -5.41만.","foreign_flow":-36.0,"foreign_trend":"매도","institution_trend":"매도","institutional_flow":-4397.0},"insider_trades":[],"price_analysis":{"current":9300.0,"low_30d":8910.0,"support":9297.0,"high_30d":12780.0,"change_1d":-2.1,"change_7d":-16.8,"change_30d":-20.8,"resistance":12393.0,"position_in_range":10.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":3.37,"per":null,"quarter":"2024-Q2"},{"pbr":3.08,"per":null,"quarter":"2024-Q3"},{"pbr":2.26,"per":null,"quarter":"2024-Q4"},{"pbr":2.2,"per":null,"quarter":"2025-Q1"},{"pbr":2.43,"per":null,"quarter":"2025-Q2"},{"pbr":3.37,"per":null,"quarter":"2025-Q3"},{"pbr":3.67,"per":null,"quarter":"2025-Q4"},{"pbr":4.55,"per":null,"quarter":"2026-Q1"},{"pbr":2.91,"per":7.37,"quarter":"2026-Q2"},{"pbr":1.03,"per":6.16,"quarter":"현재"}],"timeline":[{"close":17330.0,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":14490.0,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":9830.0,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":8280.0,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":7010.0,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":8330.0,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":11800.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":15090.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":11130.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":3.09,"pbr_5y_low":2.2,"per_5y_avg":7.37,"per_5y_low":7.37,"current_pbr":1.03,"current_per":6.16,"pbr_5y_high":4.55,"per_5y_high":7.37,"pbr_5y_median":3.08,"per_5y_median":7.37,"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":["추가 분석 필요"],"verdict_en":null,"legacy_score":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Technology","industry":"ELECTRONIC COMPONENTS"},"investment_grade":{"growth":{"grade":"F","reason":"매출 -5.8%"},"momentum":{"grade":"D","reason":"RSI 36"},"valuation":{"grade":"C","reason":"PER 6.11x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 12.7%"},"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":5.9,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":12.73,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":-1.73,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":1.16,"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":2.09,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":-2.58,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":11.67,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":3.37,"per":null,"close":17330.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":3.08,"per":null,"close":14490.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":2.26,"per":null,"close":9830.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":2.2,"per":null,"close":8280.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":2.43,"per":null,"close":7010.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":3.37,"per":null,"close":8330.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":3.67,"per":null,"close":11800.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":4.55,"per":null,"close":15090.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":2.91,"per":7.37,"close":11130.0,"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":"PER","value":"6.1배"},{"label":"PBR","value":"1.0배"},{"label":"ROE","value":"12.7%"}],"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":1132.0,"pbr":null,"per":null,"roa":0.05899061042141845,"roe":0.12732075186040384,"revenue":42727319954.0,"market_cap":null,"net_income":14285577914.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.020943657616799,"total_assets":242166978981.0,"total_equity":112201488801.0,"profit_margin":0.3343429433294617,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-4490058704.0,"operating_margin":-0.10508636415375391},{"eps":-180.2,"pbr":2.97,"per":null,"roa":-0.01001985800908292,"roe":-0.02300565847509119,"revenue":45375589389.0,"market_cap":268300000000.0,"net_income":-2238695929.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.07046784663418931,"total_assets":223425913518.0,"total_equity":97310665175.0,"profit_margin":-0.049337010475123594,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-584423923.0,"operating_margin":-0.012879698773492442},{"eps":1628.01,"pbr":null,"per":null,"roa":0.09325412255106431,"roe":0.21474913404061668,"revenue":34473614544.0,"market_cap":null,"net_income":20225737258.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.12091156599433144,"total_assets":216888398118.0,"total_equity":94183091114.0,"profit_margin":0.5867019610660528,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-63005722.0,"operating_margin":-0.0018276505911378506},{"eps":-1070.25,"pbr":null,"per":null,"roa":-0.06964590199699877,"roe":-0.18321769325343604,"revenue":40036483238.0,"market_cap":null,"net_income":-13296343309.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.11384354322294585,"total_assets":190913505716.0,"total_equity":72571284317.0,"profit_margin":-0.33210567546502145,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":944954353.0,"operating_margin":0.023602331587983017},{"eps":-1788.0,"pbr":null,"per":null,"roa":-0.10767512823731046,"roe":-0.26305746103852,"revenue":39503226243.0,"market_cap":null,"net_income":-22213404336.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":-0.00010011508871888167,"total_assets":206300235715.0,"total_equity":84443164046.0,"profit_margin":-0.5623187382052429,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-3376513004.0,"operating_margin":-0.0854743605808227},{"eps":-1350.47,"pbr":null,"per":null,"roa":-0.07200222786176594,"roe":-0.1520626577895788,"revenue":50934498793.0,"market_cap":null,"net_income":-16777610198.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.06404698405412264,"total_assets":233015153784.0,"total_equity":110333532518.0,"profit_margin":-0.32939580432871113,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-138274985.0,"operating_margin":-0.0027147608846011325},{"eps":-1212.65,"pbr":null,"per":null,"roa":-0.05830686431107297,"roe":-0.11812839817193203,"revenue":52414512882.0,"market_cap":null,"net_income":-15065427268.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.13757108513501573,"total_assets":258381709358.0,"total_equity":127534339762.0,"profit_margin":-0.2874285467827693,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1752188753.0,"operating_margin":0.033429457924080606},{"eps":-838.24,"pbr":null,"per":null,"roa":-0.037531619448469035,"roe":-0.07558433740444884,"revenue":54495521254.0,"market_cap":null,"net_income":-10413996473.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.14732888072725214,"total_assets":277472611788.0,"total_equity":137779820934.0,"profit_margin":-0.1910982083180938,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":4406557448.0,"operating_margin":0.08086091015555809},{"eps":-810.45,"pbr":null,"per":null,"roa":-0.03410110147270744,"roe":-0.0668396070243764,"revenue":48699273694.0,"market_cap":null,"net_income":-10068687450.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.08722515790873799,"total_assets":295259889422.0,"total_equity":150639536919.0,"profit_margin":-0.2067523124321362,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1258237782.0,"operating_margin":0.02583689009216212},{"eps":-1398.04,"pbr":null,"per":null,"roa":-0.05713686320670225,"roe":-0.1090575242092057,"revenue":46892089029.0,"market_cap":null,"net_income":-17368616215.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.07052647914565573,"total_assets":303982669685.0,"total_equity":159261053659.0,"profit_margin":-0.3703954456850607,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-134030896.0,"operating_margin":-0.0028582837483975125},{"eps":-3514.98,"pbr":null,"per":null,"roa":-0.13520792958680553,"roe":-0.2500039203324367,"revenue":52492052449.0,"market_cap":null,"net_income":-43668569514.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.12771407428797754,"total_assets":322973435415.0,"total_equity":174671538974.0,"profit_margin":-0.8319082123227572,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1811281779.0,"operating_margin":0.03450582887304316},{"eps":885.68,"pbr":null,"per":null,"roa":0.028520661865497655,"roe":0.04980833449138718,"revenue":60041380838.0,"market_cap":null,"net_income":11003315470.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.11051402465081994,"total_assets":385801547029.0,"total_equity":220913137979.0,"profit_margin":0.18326219877734784,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":2891651006.0,"operating_margin":0.048160967746595916}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":1509.56,"per":7.37,"date":"2026-06","close":11130.0,"source":"reported"},{"eps":1509.56,"per":5.42,"date":"2026-07","close":8180.0,"source":"reported"},{"eps":1509.56,"per":9.19,"date":"2026-08","close":13880.0,"source":"reported"},{"eps":1509.56,"per":8.02,"date":"2026-09","close":12110.0,"source":"reported"},{"eps":1509.56,"per":6.06,"date":"2026-10","close":9150.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":7.21,"std":1.35,"count":5,"current":6.06,"lower_1sd":5.86,"upper_1sd":8.56},"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":"새로닉스","phase":"above-fold","symbol_resolved":true}