{"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":"2026-10-23T09:49:40.066322+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-68.2,"direction":"higher_better","percentile":15},{"name":"영업이익 성장률","note":"적자 축소","unit":"%","value":54.9,"direction":"higher_better","percentile":82}],"summary":"매출 -68.2%","percentile":48},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"F","metrics":[{"name":"RSI (14)","unit":"","value":13.5,"direction":null,"percentile":13},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-22.1,"direction":"higher_better","percentile":24}],"summary":"RSI 13","percentile":22},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -190원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -190, PBR 0.92x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":-2.07,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":-28.28,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":-11.78,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":-1.67,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE -2.1%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.75,"rating":"good","direction":"higher_better","percentile":78},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.11,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":-18.1,"rating":"poor","direction":"higher_better","percentile":12},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.12,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 1.8x, 순차입금비율 0.1x","percentile":46}},"signals":[],"summary":"중앙첨단소재(051980)은 Basic Materials 섹터 KR 시장 종목입니다, 시가총액 937.87억. 현재가 8,440원, 전일 대비 +1.8%, 30일 -22.1%. ROE -2.1%. 기술적 시그널: RSI 13(과매도), MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 9049.00, 기관 순매도 33.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":null},"catalysts":["RSI 13 (30 이하 과매도 구간)","전분기 대비 매출 111% 성장"],"portfolio":null,"technical":{"macd":-528.5467581373578,"grade":"D","trend":"하락","atr_14":562.1428571428571,"rsi_14":13.475177304964546,"sma_20":9400.0,"sma_60":9759.666666666666,"comment":"하락 추세, RSI 13","analysis":"RSI(14) 13.5로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-528.55)가 시그널선(-393.95)을 하회합니다(데드크로스). 현재가가 SMA20(9400)과 SMA60(9760) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 7553~11247 (현재 위치 24%).","bb_lower":7552.9591233543315,"bb_upper":11247.040876645668,"macd_signal":-393.945728817244},"change_pct":-1.57,"chart_data":[{"date":"2024-10-23","open":124900,"high":125900,"low":117400,"close":124100,"volume":199169,"rsi_14":63.48,"sma_20":122185.0,"sma_60":116755.0,"sma_120":105308.75},{"date":"2024-10-24","open":127300,"high":128700,"low":117500,"close":119600,"volume":169601,"rsi_14":60.13,"sma_20":122765.0,"sma_60":116693.33,"sma_120":105890.83},{"date":"2024-10-25","open":122300,"high":124500,"low":116400,"close":116600,"volume":121379,"rsi_14":58.23,"sma_20":123180.0,"sma_60":116655.0,"sma_120":106459.17},{"date":"2024-10-28","open":115300,"high":119900,"low":114000,"close":118800,"volume":106966,"rsi_14":47.96,"sma_20":123870.0,"sma_60":116751.67,"sma_120":107059.17},{"date":"2024-10-29","open":117500,"high":119900,"low":112100,"close":114600,"volume":136617,"rsi_14":43.41,"sma_20":124285.0,"sma_60":116703.33,"sma_120":107620.0},{"date":"2024-10-30","open":113700,"high":114300,"low":110400,"close":110800,"volume":106645,"rsi_14":17.36,"sma_20":124495.0,"sma_60":116368.33,"sma_120":108142.5},{"date":"2024-10-31","open":109300,"high":116900,"low":108900,"close":116200,"volume":164813,"rsi_14":23.47,"sma_20":125285.0,"sma_60":116173.33,"sma_120":108708.33},{"date":"2024-11-01","open":114700,"high":118400,"low":110800,"close":116200,"volume":176398,"rsi_14":20.4,"sma_20":126045.0,"sma_60":115930.0,"sma_120":109259.17},{"date":"2024-11-04","open":116200,"high":121100,"low":113000,"close":118600,"volume":128400,"rsi_14":27.76,"sma_20":126925.0,"sma_60":115608.33,"sma_120":109833.33},{"date":"2024-11-05","open":120500,"high":120500,"low":112500,"close":113300,"volume":98777,"rsi_14":27.65,"sma_20":126495.0,"sma_60":115281.67,"sma_120":110371.25},{"date":"2024-11-06","open":113300,"high":114800,"low":103400,"close":107000,"volume":329084,"rsi_14":28.13,"sma_20":125605.0,"sma_60":115010.0,"sma_120":110870.42},{"date":"2024-11-07","open":106900,"high":107500,"low":102900,"close":105400,"volume":125542,"rsi_14":29.92,"sma_20":123455.0,"sma_60":114740.0,"sma_120":111369.58},{"date":"2024-11-08","open":106400,"high":110000,"low":104300,"close":105300,"volume":110348,"rsi_14":22.75,"sma_20":121260.0,"sma_60":114423.33,"sma_120":111889.58},{"date":"2024-11-11","open":105300,"high":106900,"low":100000,"close":102000,"volume":181243,"rsi_14":23.93,"sma_20":118780.0,"sma_60":114171.67,"sma_120":112367.92},{"date":"2024-11-12","open":101000,"high":104100,"low":98300,"close":101900,"volume":157935,"rsi_14":23.7,"sma_20":116775.0,"sma_60":113950.0,"sma_120":112846.67},{"date":"2024-11-13","open":99900,"high":100900,"low":91500,"close":91700,"volume":231776,"rsi_14":20.88,"sma_20":114515.0,"sma_60":113605.0,"sma_120":113207.08},{"date":"2024-11-14","open":93100,"high":93300,"low":84900,"close":85500,"volume":208314,"rsi_14":19.57,"sma_20":112305.0,"sma_60":113221.67,"sma_120":113535.83},{"date":"2024-11-15","open":74500,"high":89200,"low":69200,"close":85600,"volume":585186,"rsi_14":16.12,"sma_20":110335.0,"sma_60":112781.67,"sma_120":113851.67},{"date":"2024-11-18","open":85600,"high":89000,"low":80800,"close":85400,"volume":146057,"rsi_14":17.56,"sma_20":108130.0,"sma_60":112253.33,"sma_120":114062.5},{"date":"2024-11-19","open":85100,"high":89000,"low":83200,"close":89000,"volume":126085,"rsi_14":25.67,"sma_20":106380.0,"sma_60":111925.0,"sma_120":114193.33},{"date":"2024-11-20","open":88600,"high":93500,"low":87100,"close":91400,"volume":103108,"rsi_14":20.33,"sma_20":104745.0,"sma_60":111603.33,"sma_120":114305.0},{"date":"2024-11-21","open":90200,"high":99200,"low":90200,"close":94500,"volume":125024,"rsi_14":25.84,"sma_20":103490.0,"sma_60":111371.67,"sma_120":114351.67},{"date":"2024-11-22","open":93100,"high":96700,"low":89000,"close":89800,"volume":143072,"rsi_14":19.49,"sma_20":102150.0,"sma_60":111110.0,"sma_120":114212.5},{"date":"2024-11-25","open":91100,"high":94500,"low":88300,"close":94500,"volume":91193,"rsi_14":29.83,"sma_20":100935.0,"sma_60":110941.67,"sma_120":114217.5},{"date":"2024-11-26","open":94800,"high":94800,"low":88000,"close":90200,"volume":124573,"rsi_14":31.17,"sma_20":99715.0,"sma_60":110646.67,"sma_120":114226.67},{"date":"2024-11-27","open":88400,"high":90100,"low":85000,"close":87800,"volume":120631,"rsi_14":30.62,"sma_20":98565.0,"sma_60":110230.0,"sma_120":114165.0},{"date":"2024-11-28","open":87200,"high":90300,"low":86000,"close":87900,"volume":84523,"rsi_14":30.84,"sma_20":97150.0,"sma_60":109863.33,"sma_120":114080.0},{"date":"2024-11-29","open":87100,"high":87500,"low":81500,"close":83000,"volume":158889,"rsi_14":29.79,"sma_20":95490.0,"sma_60":109338.33,"sma_120":113946.67},{"date":"2024-12-02","open":83900,"high":96900,"low":83500,"close":86100,"volume":307139,"rsi_14":34.2,"sma_20":93865.0,"sma_60":108786.67,"sma_120":113888.33},{"date":"2024-12-03","open":85000,"high":95600,"low":85000,"close":95400,"volume":294986,"rsi_14":53.77,"sma_20":92970.0,"sma_60":108443.33,"sma_120":113791.67},{"date":"2024-12-04","open":91400,"high":99500,"low":90100,"close":92400,"volume":249495,"rsi_14":57.52,"sma_20":92240.0,"sma_60":108110.0,"sma_120":113645.0},{"date":"2024-12-05","open":92400,"high":93900,"low":87000,"close":87700,"volume":104131,"rsi_14":52.08,"sma_20":91355.0,"sma_60":107788.33,"sma_120":113412.5},{"date":"2024-12-06","open":85700,"high":89000,"low":82100,"close":87100,"volume":123016,"rsi_14":51.67,"sma_20":90445.0,"sma_60":107471.67,"sma_120":113215.83},{"date":"2024-12-09","open":82200,"high":83500,"low":75500,"close":76600,"volume":198522,"rsi_14":39.27,"sma_20":89175.0,"sma_60":107058.33,"sma_120":112704.17},{"date":"2024-12-10","open":79000,"high":83000,"low":78500,"close":82000,"volume":100520,"rsi_14":42.27,"sma_20":88180.0,"sma_60":106746.67,"sma_120":112183.33},{"date":"2024-12-11","open":82000,"high":84800,"low":80500,"close":80900,"volume":62317,"rsi_14":38.44,"sma_20":87640.0,"sma_60":106411.67,"sma_120":111674.17},{"date":"2024-12-12","open":83000,"high":85400,"low":80300,"close":84900,"volume":90788,"rsi_14":45.78,"sma_20":87610.0,"sma_60":106145.0,"sma_120":111252.5},{"date":"2024-12-13","open":84200,"high":84800,"low":79600,"close":82800,"volume":96447,"rsi_14":39.46,"sma_20":87470.0,"sma_60":105783.33,"sma_120":110849.17},{"date":"2024-12-16","open":83900,"high":85900,"low":83200,"close":84800,"volume":59762,"rsi_14":44.92,"sma_20":87440.0,"sma_60":105435.0,"sma_120":110494.17},{"date":"2024-12-17","open":86000,"high":86000,"low":79000,"close":80800,"volume":106263,"rsi_14":43.61,"sma_20":87030.0,"sma_60":104996.67,"sma_120":110100.0},{"date":"2024-12-18","open":80800,"high":82200,"low":79700,"close":81400,"volume":69277,"rsi_14":44.12,"sma_20":86530.0,"sma_60":104486.67,"sma_120":109705.83},{"date":"2024-12-19","open":78000,"high":80700,"low":77500,"close":79200,"volume":70449,"rsi_14":46.39,"sma_20":85765.0,"sma_60":104006.67,"sma_120":109279.17},{"date":"2024-12-20","open":80900,"high":80900,"low":76800,"close":78500,"volume":124920,"rsi_14":42.43,"sma_20":85200.0,"sma_60":103510.0,"sma_120":108872.5},{"date":"2024-12-23","open":77700,"high":89400,"low":77400,"close":88100,"volume":224810,"rsi_14":42.77,"sma_20":84880.0,"sma_60":103228.33,"sma_120":108615.0},{"date":"2024-12-24","open":88100,"high":90600,"low":85300,"close":87300,"volume":123100,"rsi_14":44.72,"sma_20":84735.0,"sma_60":102911.67,"sma_120":108382.5},{"date":"2024-12-26","open":87300,"high":88000,"low":84000,"close":85400,"volume":91010,"rsi_14":47.47,"sma_20":84615.0,"sma_60":102558.33,"sma_120":108156.67},{"date":"2024-12-27","open":83700,"high":85100,"low":79500,"close":80900,"volume":99702,"rsi_14":43.72,"sma_20":84265.0,"sma_60":102233.33,"sma_120":107921.67},{"date":"2024-12-30","open":80400,"high":87500,"low":79000,"close":83900,"volume":187766,"rsi_14":58.71,"sma_20":84310.0,"sma_60":101948.33,"sma_120":107682.5},{"date":"2025-01-02","open":83900,"high":84700,"low":80900,"close":81500,"volume":72785,"rsi_14":49.36,"sma_20":84080.0,"sma_60":101623.33,"sma_120":107365.83},{"date":"2025-01-03","open":81200,"high":86200,"low":81200,"close":85400,"volume":114360,"rsi_14":55.4,"sma_20":83580.0,"sma_60":101015.0,"sma_120":107082.5},{"date":"2025-01-06","open":86000,"high":88400,"low":85400,"close":86600,"volume":80133,"rsi_14":52.19,"sma_20":83290.0,"sma_60":100378.33,"sma_120":106879.17},{"date":"2025-01-07","open":89000,"high":89200,"low":83900,"close":85100,"volume":85118,"rsi_14":53.0,"sma_20":83160.0,"sma_60":99323.33,"sma_120":106726.67},{"date":"2025-01-08","open":84500,"high":87600,"low":83400,"close":87100,"volume":71819,"rsi_14":53.0,"sma_20":83160.0,"sma_60":98288.33,"sma_120":106612.5},{"date":"2025-01-09","open":88800,"high":91700,"low":85300,"close":90700,"volume":125258,"rsi_14":63.06,"sma_20":83865.0,"sma_60":97273.33,"sma_120":106476.67},{"date":"2025-01-10","open":91900,"high":91900,"low":86900,"close":88000,"volume":62301,"rsi_14":58.25,"sma_20":84165.0,"sma_60":96373.33,"sma_120":106196.67},{"date":"2025-01-13","open":87500,"high":88700,"low":85500,"close":88300,"volume":68244,"rsi_14":61.94,"sma_20":84535.0,"sma_60":95563.33,"sma_120":105940.83},{"date":"2025-01-14","open":88300,"high":90800,"low":87700,"close":90600,"volume":94877,"rsi_14":65.24,"sma_20":84820.0,"sma_60":94911.67,"sma_120":105771.67},{"date":"2025-01-15","open":91500,"high":92500,"low":87400,"close":88400,"volume":68080,"rsi_14":50.46,"sma_20":85100.0,"sma_60":94301.67,"sma_120":105468.33},{"date":"2025-01-16","open":91000,"high":93000,"low":89600,"close":89700,"volume":72922,"rsi_14":53.66,"sma_20":85345.0,"sma_60":93638.33,"sma_120":105190.0},{"date":"2025-01-17","open":87800,"high":89700,"low":86400,"close":87600,"volume":84850,"rsi_14":53.33,"sma_20":85685.0,"sma_60":93031.67,"sma_120":104867.5},{"date":"2025-01-20","open":88000,"high":94100,"low":87400,"close":92600,"volume":124166,"rsi_14":67.46,"sma_20":86245.0,"sma_60":92506.67,"sma_120":104630.83},{"date":"2025-01-21","open":91300,"high":92000,"low":84500,"close":87300,"volume":179178,"rsi_14":54.75,"sma_20":86650.0,"sma_60":91968.33,"sma_120":104330.83},{"date":"2025-01-22","open":86100,"high":88300,"low":82300,"close":84000,"volume":146240,"rsi_14":53.41,"sma_20":86925.0,"sma_60":91425.0,"sma_120":104040.0},{"date":"2025-01-23","open":83100,"high":84000,"low":79600,"close":79800,"volume":116923,"rsi_14":42.43,"sma_20":86510.0,"sma_60":90775.0,"sma_120":103763.33},{"date":"2025-01-24","open":79800,"high":80500,"low":77600,"close":78000,"volume":95941,"rsi_14":38.56,"sma_20":86045.0,"sma_60":90165.0,"sma_120":103434.17},{"date":"2025-01-31","open":76000,"high":77800,"low":74000,"close":74500,"volume":118135,"rsi_14":36.62,"sma_20":85500.0,"sma_60":89560.0,"sma_120":102964.17},{"date":"2025-02-03","open":73400,"high":73800,"low":67800,"close":68700,"volume":149675,"rsi_14":28.8,"sma_20":84890.0,"sma_60":88768.33,"sma_120":102470.83},{"date":"2025-02-04","open":71000,"high":71300,"low":65800,"close":65900,"volume":117953,"rsi_14":20.89,"sma_20":83990.0,"sma_60":87930.0,"sma_120":101930.0},{"date":"2025-02-05","open":64500,"high":69900,"low":61700,"close":68300,"volume":246865,"rsi_14":26.71,"sma_20":83330.0,"sma_60":87091.67,"sma_120":101350.0},{"date":"2025-02-06","open":68200,"high":69100,"low":65000,"close":68300,"volume":160996,"rsi_14":26.19,"sma_20":82475.0,"sma_60":86341.67,"sma_120":100811.67},{"date":"2025-02-07","open":67700,"high":72500,"low":66700,"close":69400,"volume":177974,"rsi_14":24.02,"sma_20":81615.0,"sma_60":85715.0,"sma_120":100362.5},{"date":"2025-02-10","open":66800,"high":71000,"low":65000,"close":70000,"volume":152457,"rsi_14":26.53,"sma_20":80860.0,"sma_60":85125.0,"sma_120":99932.5},{"date":"2025-02-11","open":71700,"high":71700,"low":66300,"close":69100,"volume":167650,"rsi_14":23.45,"sma_20":79960.0,"sma_60":84521.67,"sma_120":99472.5},{"date":"2025-02-12","open":69200,"high":73500,"low":68500,"close":70200,"volume":168811,"rsi_14":26.98,"sma_20":78935.0,"sma_60":83991.67,"sma_120":99081.67},{"date":"2025-02-13","open":71600,"high":73200,"low":71100,"close":73100,"volume":107731,"rsi_14":22.69,"sma_20":78190.0,"sma_60":83511.67,"sma_120":98730.83},{"date":"2025-02-14","open":73300,"high":73300,"low":70500,"close":72200,"volume":89713,"rsi_14":25.88,"sma_20":77385.0,"sma_60":83186.67,"sma_120":98395.83},{"date":"2025-02-17","open":69000,"high":72800,"low":66000,"close":70100,"volume":323965,"rsi_14":26.91,"sma_20":76360.0,"sma_60":82930.0,"sma_120":98075.83},{"date":"2025-02-18","open":70400,"high":71700,"low":67500,"close":67700,"volume":141086,"rsi_14":28.62,"sma_20":75325.0,"sma_60":82631.67,"sma_120":97706.67},{"date":"2025-02-19","open":66500,"high":72100,"low":66100,"close":70400,"volume":288385,"rsi_14":36.99,"sma_20":74360.0,"sma_60":82381.67,"sma_120":97317.5},{"date":"2025-02-20","open":70800,"high":81200,"low":68800,"close":76800,"volume":442762,"rsi_14":53.58,"sma_20":73820.0,"sma_60":82178.33,"sma_120":97051.67},{"date":"2025-02-21","open":77400,"high":79900,"low":74100,"close":76300,"volume":166421,"rsi_14":64.18,"sma_20":73005.0,"sma_60":81926.67,"sma_120":96765.0},{"date":"2025-02-24","open":74600,"high":75400,"low":72000,"close":74000,"volume":143197,"rsi_14":65.4,"sma_20":72340.0,"sma_60":81585.0,"sma_120":96478.33},{"date":"2025-02-25","open":74000,"high":76400,"low":69700,"close":70100,"volume":137715,"rsi_14":53.24,"sma_20":71645.0,"sma_60":81256.67,"sma_120":96183.33},{"date":"2025-02-26","open":69000,"high":71000,"low":67500,"close":68200,"volume":206898,"rsi_14":49.83,"sma_20":71065.0,"sma_60":80818.33,"sma_120":95880.0},{"date":"2025-02-27","open":68100,"high":69000,"low":65500,"close":66300,"volume":146016,"rsi_14":44.92,"sma_20":70480.0,"sma_60":80420.0,"sma_120":95533.33},{"date":"2025-02-28","open":65200,"high":65200,"low":62500,"close":63000,"volume":156291,"rsi_14":39.46,"sma_20":69905.0,"sma_60":80006.67,"sma_120":95118.33},{"date":"2025-03-04","open":61200,"high":62500,"low":58100,"close":58800,"volume":127479,"rsi_14":35.89,"sma_20":69410.0,"sma_60":79521.67,"sma_120":94692.5},{"date":"2025-03-05","open":58000,"high":60500,"low":56300,"close":57400,"volume":152027,"rsi_14":32.61,"sma_20":68985.0,"sma_60":79095.0,"sma_120":94216.67},{"date":"2025-03-06","open":55900,"high":57400,"low":49500,"close":51900,"volume":571496,"rsi_14":23.1,"sma_20":68165.0,"sma_60":78525.0,"sma_120":93655.83},{"date":"2025-03-07","open":49000,"high":52200,"low":46700,"close":47950,"volume":422379,"rsi_14":21.44,"sma_20":67147.5,"sma_60":77734.17,"sma_120":93088.75},{"date":"2025-03-10","open":46750,"high":47600,"low":43700,"close":45900,"volume":435122,"rsi_14":21.46,"sma_20":65972.5,"sma_60":76959.17,"sma_120":92534.58},{"date":"2025-03-11","open":42700,"high":46550,"low":42600,"close":45950,"volume":252631,"rsi_14":22.85,"sma_20":64770.0,"sma_60":76263.33,"sma_120":92025.83},{"date":"2025-03-12","open":46300,"high":47050,"low":45400,"close":46200,"volume":131827,"rsi_14":17.82,"sma_20":63625.0,"sma_60":75581.67,"sma_120":91526.67},{"date":"2025-03-13","open":47000,"high":53700,"low":46850,"close":47000,"volume":532053,"rsi_14":3.44,"sma_20":62465.0,"sma_60":75088.33,"sma_120":91073.33},{"date":"2025-03-14","open":47050,"high":47450,"low":44150,"close":44150,"volume":181136,"rsi_14":3.2,"sma_20":61017.5,"sma_60":74457.5,"sma_120":90602.08},{"date":"2025-03-17","open":44300,"high":46750,"low":42000,"close":43100,"volume":239495,"rsi_14":3.32,"sma_20":59562.5,"sma_60":73827.5,"sma_120":90119.58},{"date":"2025-03-18","open":43300,"high":44750,"low":41600,"close":41700,"volume":163986,"rsi_14":3.59,"sma_20":58142.5,"sma_60":73107.5,"sma_120":89626.25},{"date":"2025-03-19","open":41700,"high":43400,"low":40150,"close":40600,"volume":257191,"rsi_14":3.69,"sma_20":56787.5,"sma_60":72404.17,"sma_120":89093.75},{"date":"2025-03-20","open":40950,"high":42000,"low":39400,"close":40050,"volume":200090,"rsi_14":3.87,"sma_20":55270.0,"sma_60":71658.33,"sma_120":88546.67},{"date":"2025-03-21","open":40050,"high":43800,"low":38700,"close":42750,"volume":353404,"rsi_14":13.64,"sma_20":53567.5,"sma_60":71024.17,"sma_120":88010.42},{"date":"2025-03-24","open":46250,"high":46250,"low":40600,"close":40700,"volume":295177,"rsi_14":14.79,"sma_20":51787.5,"sma_60":70345.83,"sma_120":87416.25},{"date":"2025-03-25","open":41000,"high":41600,"low":38500,"close":39150,"volume":188195,"rsi_14":14.7,"sma_20":50045.0,"sma_60":69678.33,"sma_120":86842.5},{"date":"2025-03-26","open":39150,"high":41300,"low":37450,"close":40650,"volume":225363,"rsi_14":24.26,"sma_20":48572.5,"sma_60":69047.5,"sma_120":86278.75},{"date":"2025-03-27","open":40500,"high":40750,"low":39000,"close":39150,"volume":92984,"rsi_14":27.32,"sma_20":47120.0,"sma_60":68231.67,"sma_120":85730.0},{"date":"2025-03-28","open":38000,"high":40400,"low":37700,"close":39250,"volume":162968,"rsi_14":30.95,"sma_20":45767.5,"sma_60":67430.83,"sma_120":85171.25},{"date":"2025-03-31","open":38500,"high":38550,"low":34400,"close":34700,"volume":138246,"rsi_14":24.37,"sma_20":44352.5,"sma_60":66585.83,"sma_120":84572.08},{"date":"2025-04-01","open":35850,"high":37900,"low":34850,"close":36900,"volume":100206,"rsi_14":30.54,"sma_20":43257.5,"sma_60":65852.5,"sma_120":84042.92},{"date":"2025-04-02","open":38550,"high":38750,"low":35400,"close":35850,"volume":104897,"rsi_14":26.92,"sma_20":42180.0,"sma_60":65051.67,"sma_120":83500.0},{"date":"2025-04-03","open":34500,"high":39450,"low":34450,"close":38900,"volume":112089,"rsi_14":39.22,"sma_20":41530.0,"sma_60":64341.67,"sma_120":82982.5},{"date":"2025-04-04","open":39000,"high":44350,"low":38100,"close":41100,"volume":380320,"rsi_14":46.08,"sma_20":41187.5,"sma_60":63603.33,"sma_120":82309.17},{"date":"2025-04-07","open":39200,"high":39550,"low":37500,"close":37600,"volume":104644,"rsi_14":42.57,"sma_20":40772.5,"sma_60":62786.67,"sma_120":81582.5},{"date":"2025-04-08","open":39300,"high":40250,"low":35550,"close":35600,"volume":135111,"rsi_14":41.23,"sma_20":40255.0,"sma_60":61961.67,"sma_120":80642.5},{"date":"2025-04-09","open":35100,"high":36250,"low":33000,"close":33800,"volume":117130,"rsi_14":39.5,"sma_20":39635.0,"sma_60":61073.33,"sma_120":79680.83},{"date":"2025-04-10","open":36850,"high":39450,"low":34500,"close":38850,"volume":154525,"rsi_14":43.93,"sma_20":39227.5,"sma_60":60209.17,"sma_120":78741.25},{"date":"2025-04-11","open":38500,"high":44500,"low":37600,"close":41850,"volume":341601,"rsi_14":51.74,"sma_20":39112.5,"sma_60":59440.0,"sma_120":77906.67},{"date":"2025-04-14","open":42800,"high":44700,"low":40900,"close":43300,"volume":185236,"rsi_14":56.3,"sma_20":39122.5,"sma_60":58690.0,"sma_120":77126.67},{"date":"2025-04-15","open":48000,"high":55800,"low":45400,"close":52800,"volume":666310,"rsi_14":64.84,"sma_20":39677.5,"sma_60":58060.0,"sma_120":76485.83},{"date":"2025-04-16","open":52500,"high":60000,"low":50000,"close":51400,"volume":520192,"rsi_14":64.99,"sma_20":40217.5,"sma_60":57443.33,"sma_120":75872.5},{"date":"2025-04-17","open":52500,"high":54000,"low":48900,"close":49500,"volume":172204,"rsi_14":62.02,"sma_20":40690.0,"sma_60":56773.33,"sma_120":75205.83},{"date":"2025-04-18","open":48500,"high":53300,"low":46200,"close":47600,"volume":263417,"rsi_14":66.12,"sma_20":40932.5,"sma_60":56106.67,"sma_120":74569.17},{"date":"2025-04-21","open":47700,"high":47700,"low":45300,"close":45700,"volume":94988,"rsi_14":61.08,"sma_20":41182.5,"sma_60":55325.0,"sma_120":73915.83},{"date":"2025-04-22","open":44900,"high":46950,"low":44050,"close":44900,"volume":135558,"rsi_14":61.47,"sma_20":41470.0,"sma_60":54618.33,"sma_120":73293.33},{"date":"2025-04-23","open":46200,"high":49400,"low":46200,"close":47800,"volume":196473,"rsi_14":61.32,"sma_20":41827.5,"sma_60":54015.0,"sma_120":72720.0},{"date":"2025-04-24","open":49000,"high":49550,"low":47050,"close":47600,"volume":119684,"rsi_14":58.71,"sma_20":42250.0,"sma_60":53478.33,"sma_120":72126.67},{"date":"2025-04-25","open":48050,"high":48050,"low":46100,"close":46650,"volume":57259,"rsi_14":63.02,"sma_20":42620.0,"sma_60":52955.83,"sma_120":71560.42},{"date":"2025-04-28","open":47150,"high":48250,"low":44450,"close":44800,"volume":103441,"rsi_14":63.29,"sma_20":43125.0,"sma_60":52460.83,"sma_120":71010.42},{"date":"2025-04-29","open":45500,"high":46150,"low":44550,"close":45450,"volume":44068,"rsi_14":67.41,"sma_20":43552.5,"sma_60":52073.33,"sma_120":70420.83},{"date":"2025-04-30","open":45550,"high":45900,"low":43150,"close":44000,"volume":58233,"rsi_14":58.63,"sma_20":43960.0,"sma_60":51708.33,"sma_120":69819.17},{"date":"2025-05-02","open":43700,"high":45000,"low":42500,"close":42850,"volume":58405,"rsi_14":51.79,"sma_20":44157.5,"sma_60":51284.17,"sma_120":69187.92},{"date":"2025-05-07","open":42200,"high":42200,"low":38150,"close":38750,"volume":160157,"rsi_14":42.58,"sma_20":44040.0,"sma_60":50791.67,"sma_120":68566.67},{"date":"2025-05-08","open":39150,"high":39600,"low":38350,"close":39000,"volume":61999,"rsi_14":17.76,"sma_20":44110.0,"sma_60":50285.0,"sma_120":68000.0},{"date":"2025-05-09","open":39300,"high":39450,"low":37050,"close":37150,"volume":72550,"rsi_14":17.39,"sma_20":44187.5,"sma_60":49737.5,"sma_120":67431.25},{"date":"2025-05-12","open":37250,"high":39100,"low":36900,"close":37500,"volume":73055,"rsi_14":20.44,"sma_20":44372.5,"sma_60":49210.83,"sma_120":66866.25},{"date":"2025-05-13","open":38900,"high":39450,"low":36700,"close":36950,"volume":67813,"rsi_14":21.9,"sma_20":44277.5,"sma_60":48656.67,"sma_120":66324.17},{"date":"2025-05-14","open":37000,"high":37950,"low":36000,"close":37450,"volume":64541,"rsi_14":26.5,"sma_20":44057.5,"sma_60":48062.5,"sma_120":65787.08},{"date":"2025-05-15","open":37050,"high":38600,"low":36600,"close":37500,"volume":67929,"rsi_14":27.98,"sma_20":43767.5,"sma_60":47484.17,"sma_120":65335.42},{"date":"2025-05-16","open":36650,"high":37150,"low":34450,"close":35550,"volume":100572,"rsi_14":11.36,"sma_20":42905.0,"sma_60":46908.33,"sma_120":64919.17},{"date":"2025-05-19","open":34600,"high":35400,"low":34050,"close":34900,"volume":56395,"rsi_14":11.04,"sma_20":42080.0,"sma_60":46361.67,"sma_120":64496.67},{"date":"2025-05-20","open":34950,"high":35600,"low":32550,"close":32600,"volume":105192,"rsi_14":10.2,"sma_20":41235.0,"sma_60":45731.67,"sma_120":64056.67},{"date":"2025-05-21","open":31200,"high":33500,"low":31100,"close":31800,"volume":182347,"rsi_14":10.84,"sma_20":40445.0,"sma_60":44981.67,"sma_120":63580.0},{"date":"2025-05-22","open":31600,"high":32800,"low":30300,"close":32100,"volume":132477,"rsi_14":8.92,"sma_20":39765.0,"sma_60":44245.0,"sma_120":63085.83},{"date":"2025-05-23","open":32550,"high":32600,"low":29300,"close":30550,"volume":136332,"rsi_14":8.87,"sma_20":39047.5,"sma_60":43520.83,"sma_120":62552.92},{"date":"2025-05-26","open":29700,"high":31500,"low":29700,"close":30700,"volume":77396,"rsi_14":10.42,"sma_20":38192.5,"sma_60":42864.17,"sma_120":62060.42},{"date":"2025-05-27","open":30900,"high":31450,"low":30350,"close":30900,"volume":59289,"rsi_14":15.72,"sma_20":37357.5,"sma_60":42242.5,"sma_120":61530.42},{"date":"2025-05-28","open":31300,"high":32500,"low":30300,"close":31600,"volume":164496,"rsi_14":18.91,"sma_20":36605.0,"sma_60":41664.17,"sma_120":61042.08},{"date":"2025-05-29","open":31750,"high":32400,"low":31000,"close":31500,"volume":80183,"rsi_14":22.17,"sma_20":35940.0,"sma_60":41139.17,"sma_120":60572.92},{"date":"2025-05-30","open":31500,"high":32550,"low":30350,"close":31100,"volume":186685,"rsi_14":18.63,"sma_20":35222.5,"sma_60":40677.5,"sma_120":60099.58},{"date":"2025-06-02","open":31850,"high":32000,"low":30550,"close":30700,"volume":68832,"rsi_14":18.91,"sma_20":34557.5,"sma_60":40232.5,"sma_120":59663.75},{"date":"2025-06-04","open":31150,"high":31950,"low":30900,"close":31100,"volume":86254,"rsi_14":18.09,"sma_20":33970.0,"sma_60":39885.83,"sma_120":59205.42},{"date":"2025-06-05","open":31000,"high":32400,"low":30200,"close":31400,"volume":75207,"rsi_14":20.1,"sma_20":33602.5,"sma_60":39610.0,"sma_120":58672.08},{"date":"2025-06-09","open":31250,"high":31250,"low":30000,"close":30100,"volume":84213,"rsi_14":21.47,"sma_20":33157.5,"sma_60":39346.67,"sma_120":58152.92},{"date":"2025-06-10","open":30500,"high":30500,"low":27500,"close":27750,"volume":192861,"rsi_14":18.22,"sma_20":32687.5,"sma_60":39043.33,"sma_120":57653.33},{"date":"2025-06-11","open":28150,"high":29250,"low":27900,"close":28050,"volume":111615,"rsi_14":25.41,"sma_20":32215.0,"sma_60":38740.83,"sma_120":57161.25},{"date":"2025-06-12","open":28150,"high":28800,"low":26800,"close":26900,"volume":204942,"rsi_14":24.48,"sma_20":31712.5,"sma_60":38405.83,"sma_120":56747.08},{"date":"2025-06-13","open":26600,"high":26750,"low":25050,"close":25150,"volume":193525,"rsi_14":18.55,"sma_20":31097.5,"sma_60":38089.17,"sma_120":56273.33},{"date":"2025-06-16","open":24050,"high":24350,"low":23100,"close":23750,"volume":190194,"rsi_14":18.81,"sma_20":30410.0,"sma_60":37766.67,"sma_120":55797.08},{"date":"2025-06-17","open":23650,"high":24600,"low":22500,"close":23000,"volume":179885,"rsi_14":16.52,"sma_20":29782.5,"sma_60":37455.0,"sma_120":55281.25},{"date":"2025-06-18","open":22750,"high":23900,"low":22450,"close":23300,"volume":149756,"rsi_14":17.24,"sma_20":29202.5,"sma_60":37166.67,"sma_120":54785.42},{"date":"2025-06-19","open":23650,"high":24200,"low":22500,"close":23500,"volume":122470,"rsi_14":13.51,"sma_20":28747.5,"sma_60":36890.83,"sma_120":54274.58},{"date":"2025-06-20","open":23850,"high":24150,"low":22700,"close":22750,"volume":202397,"rsi_14":12.77,"sma_20":28295.0,"sma_60":36557.5,"sma_120":53790.83},{"date":"2025-06-23","open":21750,"high":21800,"low":20750,"close":21450,"volume":146188,"rsi_14":11.86,"sma_20":27762.5,"sma_60":36236.67,"sma_120":53291.25},{"date":"2025-06-24","open":21650,"high":23650,"low":21650,"close":23350,"volume":149552,"rsi_14":24.03,"sma_20":27402.5,"sma_60":35973.33,"sma_120":52825.83},{"date":"2025-06-25","open":28050,"high":28500,"low":24050,"close":24100,"volume":550245,"rsi_14":25.86,"sma_20":27072.5,"sma_60":35697.5,"sma_120":52372.5},{"date":"2025-06-26","open":23550,"high":24200,"low":22600,"close":22650,"volume":135855,"rsi_14":22.04,"sma_20":26660.0,"sma_60":35422.5,"sma_120":51827.08},{"date":"2025-06-27","open":22800,"high":22900,"low":21100,"close":21300,"volume":162571,"rsi_14":21.97,"sma_20":26145.0,"sma_60":35123.33,"sma_120":51277.08},{"date":"2025-06-30","open":21000,"high":21450,"low":20700,"close":20750,"volume":86235,"rsi_14":24.82,"sma_20":25607.5,"sma_60":34890.83,"sma_120":50738.33},{"date":"2025-07-01","open":20200,"high":21550,"low":19900,"close":20350,"volume":227183,"rsi_14":22.5,"sma_20":25070.0,"sma_60":34615.0,"sma_120":50233.75},{"date":"2025-07-02","open":20100,"high":22700,"low":19980,"close":21050,"volume":567160,"rsi_14":28.41,"sma_20":24587.5,"sma_60":34368.33,"sma_120":49710.0},{"date":"2025-07-03","open":21200,"high":26150,"low":21100,"close":24800,"volume":2069782,"rsi_14":48.87,"sma_20":24272.5,"sma_60":34133.33,"sma_120":49237.5},{"date":"2025-07-04","open":24400,"high":25600,"low":23700,"close":24800,"volume":477781,"rsi_14":53.71,"sma_20":23942.5,"sma_60":33861.67,"sma_120":48732.5},{"date":"2025-07-07","open":24450,"high":24700,"low":23200,"close":23700,"volume":224612,"rsi_14":52.41,"sma_20":23622.5,"sma_60":33630.0,"sma_120":48208.33},{"date":"2025-07-08","open":23650,"high":24200,"low":23100,"close":23250,"volume":145816,"rsi_14":49.83,"sma_20":23397.5,"sma_60":33424.17,"sma_120":47692.92},{"date":"2025-07-09","open":23550,"high":23900,"low":22300,"close":22300,"volume":206152,"rsi_14":46.1,"sma_20":23110.0,"sma_60":33232.5,"sma_120":47152.92},{"date":"2025-07-10","open":22450,"high":23200,"low":22000,"close":22050,"volume":189266,"rsi_14":47.65,"sma_20":22867.5,"sma_60":32952.5,"sma_120":46580.83},{"date":"2025-07-11","open":22150,"high":24700,"low":22000,"close":23300,"volume":578431,"rsi_14":56.23,"sma_20":22775.0,"sma_60":32643.33,"sma_120":46041.67},{"date":"2025-07-14","open":23450,"high":23500,"low":22100,"close":22200,"volume":226894,"rsi_14":45.91,"sma_20":22697.5,"sma_60":32291.67,"sma_120":45490.83},{"date":"2025-07-15","open":22250,"high":22450,"low":21400,"close":21500,"volume":217457,"rsi_14":40.71,"sma_20":22622.5,"sma_60":31770.0,"sma_120":44915.0},{"date":"2025-07-16","open":21400,"high":22050,"low":21250,"close":21250,"volume":190294,"rsi_14":44.53,"sma_20":22520.0,"sma_60":31267.5,"sma_120":44355.42},{"date":"2025-07-17","open":21500,"high":21650,"low":21000,"close":21050,"volume":122699,"rsi_14":48.93,"sma_20":22397.5,"sma_60":30793.33,"sma_120":43783.33},{"date":"2025-07-18","open":21400,"high":24750,"low":21400,"close":22900,"volume":1397303,"rsi_14":58.3,"sma_20":22405.0,"sma_60":30381.67,"sma_120":43244.17},{"date":"2025-07-21","open":22900,"high":29250,"low":22200,"close":28100,"volume":4378701,"rsi_14":71.83,"sma_20":22737.5,"sma_60":30088.33,"sma_120":42706.67},{"date":"2025-07-22","open":28650,"high":32150,"low":28200,"close":29550,"volume":3289075,"rsi_14":72.97,"sma_20":23047.5,"sma_60":29832.5,"sma_120":42225.42},{"date":"2025-07-23","open":29850,"high":30100,"low":28250,"close":28450,"volume":751142,"rsi_14":61.51,"sma_20":23265.0,"sma_60":29510.0,"sma_120":41762.5},{"date":"2025-07-24","open":28450,"high":36950,"low":27450,"close":35900,"volume":6611018,"rsi_14":73.82,"sma_20":23927.5,"sma_60":29315.0,"sma_120":41396.67},{"date":"2025-07-25","open":33950,"high":35700,"low":32450,"close":33850,"volume":1297787,"rsi_14":70.93,"sma_20":24555.0,"sma_60":29101.67,"sma_120":41028.75},{"date":"2025-07-28","open":33800,"high":34800,"low":30700,"close":30900,"volume":674411,"rsi_14":64.3,"sma_20":25062.5,"sma_60":28870.0,"sma_120":40665.42},{"date":"2025-07-29","open":30550,"high":31650,"low":29600,"close":30250,"volume":622300,"rsi_14":65.03,"sma_20":25557.5,"sma_60":28616.67,"sma_120":40345.0},{"date":"2025-07-30","open":30850,"high":33000,"low":30100,"close":30300,"volume":1592844,"rsi_14":65.71,"sma_20":26020.0,"sma_60":28388.33,"sma_120":40048.33},{"date":"2025-07-31","open":30750,"high":31650,"low":28950,"close":29450,"volume":563673,"rsi_14":61.9,"sma_20":26252.5,"sma_60":28165.0,"sma_120":39724.58},{"date":"2025-08-01","open":28750,"high":31400,"low":28400,"close":30250,"volume":726767,"rsi_14":65.75,"sma_20":26525.0,"sma_60":28023.33,"sma_120":39407.5},{"date":"2025-08-04","open":30250,"high":31700,"low":29100,"close":31200,"volume":404562,"rsi_14":68.8,"sma_20":26900.0,"sma_60":27893.33,"sma_120":39089.17},{"date":"2025-08-05","open":31650,"high":33600,"low":30700,"close":31150,"volume":918809,"rsi_14":69.34,"sma_20":27295.0,"sma_60":27793.33,"sma_120":38765.42},{"date":"2025-08-06","open":31150,"high":31750,"low":29900,"close":30150,"volume":347814,"rsi_14":67.23,"sma_20":27687.5,"sma_60":27670.83,"sma_120":38440.83},{"date":"2025-08-07","open":30450,"high":30950,"low":29500,"close":30300,"volume":307735,"rsi_14":64.98,"sma_20":28100.0,"sma_60":27560.0,"sma_120":38108.33},{"date":"2025-08-08","open":30300,"high":31400,"low":29950,"close":30000,"volume":259169,"rsi_14":54.8,"sma_20":28435.0,"sma_60":27435.83,"sma_120":37749.17},{"date":"2025-08-11","open":30500,"high":35250,"low":30500,"close":32650,"volume":2437157,"rsi_14":57.38,"sma_20":28957.5,"sma_60":27355.0,"sma_120":37419.58},{"date":"2025-08-12","open":32750,"high":33700,"low":30900,"close":31100,"volume":700731,"rsi_14":56.18,"sma_20":29437.5,"sma_60":27280.83,"sma_120":37094.58},{"date":"2025-08-13","open":32200,"high":33800,"low":31000,"close":31250,"volume":826082,"rsi_14":33.57,"sma_20":29937.5,"sma_60":27220.0,"sma_120":36790.83},{"date":"2025-08-14","open":30950,"high":32300,"low":30950,"close":31750,"volume":298422,"rsi_14":41.67,"sma_20":30472.5,"sma_60":27205.83,"sma_120":36468.75},{"date":"2025-08-18","open":31750,"high":31750,"low":29700,"close":30000,"volume":247317,"rsi_14":46.05,"sma_20":30827.5,"sma_60":27175.83,"sma_120":36078.75},{"date":"2025-08-19","open":30200,"high":31000,"low":29450,"close":29450,"volume":243828,"rsi_14":46.46,"sma_20":30895.0,"sma_60":27131.67,"sma_120":35688.33},{"date":"2025-08-20","open":28900,"high":30000,"low":28150,"close":29500,"volume":317178,"rsi_14":46.46,"sma_20":30892.5,"sma_60":27114.17,"sma_120":35317.5},{"date":"2025-08-21","open":29650,"high":29950,"low":29300,"close":29300,"volume":142688,"rsi_14":49.3,"sma_20":30935.0,"sma_60":27090.83,"sma_120":34977.5},{"date":"2025-08-22","open":29300,"high":29700,"low":28600,"close":28950,"volume":124160,"rsi_14":43.63,"sma_20":30587.5,"sma_60":27058.33,"sma_120":34650.42},{"date":"2025-08-25","open":29600,"high":30100,"low":28850,"close":28950,"volume":169218,"rsi_14":37.84,"sma_20":30342.5,"sma_60":27014.17,"sma_120":34339.17},{"date":"2025-08-26","open":28900,"high":29000,"low":28350,"close":28400,"volume":116051,"rsi_14":35.9,"sma_20":30217.5,"sma_60":26962.5,"sma_120":34050.83},{"date":"2025-08-27","open":28450,"high":28950,"low":28200,"close":28350,"volume":102438,"rsi_14":39.77,"sma_20":30122.5,"sma_60":26916.67,"sma_120":33797.08},{"date":"2025-08-28","open":28300,"high":28350,"low":27100,"close":27500,"volume":141043,"rsi_14":35.26,"sma_20":29982.5,"sma_60":26863.33,"sma_120":33547.92},{"date":"2025-08-29","open":27700,"high":27750,"low":26600,"close":27100,"volume":119397,"rsi_14":34.9,"sma_20":29865.0,"sma_60":26796.67,"sma_120":33341.25},{"date":"2025-09-01","open":26600,"high":26950,"low":25100,"close":25100,"volume":192913,"rsi_14":7.82,"sma_20":29607.5,"sma_60":26691.67,"sma_120":33150.83},{"date":"2025-09-02","open":25150,"high":25450,"low":24750,"close":24850,"volume":89584,"rsi_14":9.15,"sma_20":29290.0,"sma_60":26604.17,"sma_120":32975.42},{"date":"2025-09-03","open":24850,"high":25100,"low":24450,"close":24650,"volume":77878,"rsi_14":7.14,"sma_20":28965.0,"sma_60":26552.5,"sma_120":32797.92},{"date":"2025-09-04","open":25700,"high":26500,"low":24700,"close":24900,"volume":194605,"rsi_14":4.03,"sma_20":28702.5,"sma_60":26500.0,"sma_120":32620.42},{"date":"2025-09-05","open":24900,"high":26050,"low":24500,"close":25800,"volume":119453,"rsi_14":18.18,"sma_20":28477.5,"sma_60":26481.67,"sma_120":32443.75},{"date":"2025-09-08","open":25800,"high":25800,"low":25100,"close":25100,"volume":84385,"rsi_14":17.78,"sma_20":28232.5,"sma_60":26480.83,"sma_120":32285.0},{"date":"2025-09-09","open":26000,"high":28450,"low":25700,"close":25750,"volume":365195,"rsi_14":24.49,"sma_20":27887.5,"sma_60":26514.17,"sma_120":32140.42},{"date":"2025-09-10","open":25650,"high":25850,"low":24800,"close":25650,"volume":201629,"rsi_14":24.83,"sma_20":27615.0,"sma_60":26558.33,"sma_120":32006.67},{"date":"2025-09-11","open":25750,"high":25950,"low":24950,"close":25000,"volume":113325,"rsi_14":23.84,"sma_20":27302.5,"sma_60":26586.67,"sma_120":31876.67},{"date":"2025-09-12","open":25100,"high":26150,"low":25050,"close":26050,"volume":170590,"rsi_14":33.14,"sma_20":27017.5,"sma_60":26629.17,"sma_120":31760.0},{"date":"2025-09-15","open":26150,"high":26300,"low":25350,"close":26100,"volume":126357,"rsi_14":35.8,"sma_20":26822.5,"sma_60":26685.0,"sma_120":31621.25},{"date":"2025-09-16","open":26100,"high":28200,"low":25900,"close":27050,"volume":292902,"rsi_14":42.78,"sma_20":26702.5,"sma_60":26778.33,"sma_120":31507.5},{"date":"2025-09-17","open":27050,"high":27100,"low":26250,"close":26300,"volume":98767,"rsi_14":43.26,"sma_20":26542.5,"sma_60":26827.5,"sma_120":31400.42},{"date":"2025-09-18","open":26250,"high":27550,"low":25750,"close":27550,"volume":165825,"rsi_14":52.31,"sma_20":26455.0,"sma_60":26885.0,"sma_120":31291.25},{"date":"2025-09-19","open":27550,"high":27600,"low":25800,"close":26250,"volume":174400,"rsi_14":56.35,"sma_20":26320.0,"sma_60":26945.0,"sma_120":31183.75},{"date":"2025-09-22","open":26250,"high":26750,"low":25350,"close":25750,"volume":103637,"rsi_14":54.84,"sma_20":26160.0,"sma_60":27019.17,"sma_120":31071.25},{"date":"2025-09-23","open":25750,"high":25900,"low":25200,"close":25600,"volume":94243,"rsi_14":55.14,"sma_20":26020.0,"sma_60":27100.0,"sma_120":30995.42},{"date":"2025-09-24","open":26500,"high":27650,"low":25100,"close":25250,"volume":182218,"rsi_14":51.87,"sma_20":25865.0,"sma_60":27181.67,"sma_120":30898.33},{"date":"2025-09-25","open":25900,"high":26550,"low":25250,"close":25350,"volume":134828,"rsi_14":47.37,"sma_20":25757.5,"sma_60":27253.33,"sma_120":30810.83},{"date":"2025-09-26","open":25450,"high":25450,"low":24200,"close":24300,"volume":124580,"rsi_14":45.51,"sma_20":25617.5,"sma_60":27245.0,"sma_120":30689.17},{"date":"2025-09-29","open":24300,"high":24550,"low":24050,"close":24050,"volume":60143,"rsi_14":40.0,"sma_20":25565.0,"sma_60":27232.5,"sma_120":30547.08},{"date":"2025-09-30","open":24050,"high":24150,"low":23550,"close":23600,"volume":73261,"rsi_14":38.42,"sma_20":25502.5,"sma_60":27230.83,"sma_120":30430.42},{"date":"2025-10-01","open":23700,"high":24200,"low":23500,"close":23550,"volume":84773,"rsi_14":41.21,"sma_20":25447.5,"sma_60":27235.83,"sma_120":30330.0},{"date":"2025-10-02","open":23750,"high":25500,"low":23150,"close":23900,"volume":78732,"rsi_14":35.76,"sma_20":25397.5,"sma_60":27262.5,"sma_120":30247.5},{"date":"2025-10-10","open":23900,"high":23950,"low":22450,"close":22800,"volume":157733,"rsi_14":30.81,"sma_20":25247.5,"sma_60":27275.0,"sma_120":30113.75},{"date":"2025-10-13","open":22550,"high":25400,"low":22200,"close":25050,"volume":364006,"rsi_14":39.9,"sma_20":25245.0,"sma_60":27304.17,"sma_120":29973.75},{"date":"2025-10-14","open":25100,"high":28500,"low":24350,"close":27400,"volume":755169,"rsi_14":54.78,"sma_20":25327.5,"sma_60":27390.83,"sma_120":29841.25},{"date":"2025-10-15","open":27450,"high":27500,"low":25650,"close":25950,"volume":266363,"rsi_14":43.16,"sma_20":25342.5,"sma_60":27465.0,"sma_120":29617.5},{"date":"2025-10-16","open":27400,"high":31650,"low":26450,"close":30450,"volume":2008026,"rsi_14":64.09,"sma_20":25615.0,"sma_60":27618.33,"sma_120":29442.92},{"date":"2025-10-17","open":30700,"high":32650,"low":29050,"close":31500,"volume":1258639,"rsi_14":68.61,"sma_20":25887.5,"sma_60":27792.5,"sma_120":29292.92},{"date":"2025-10-20","open":31000,"high":31000,"low":28800,"close":30650,"volume":434008,"rsi_14":65.63,"sma_20":26115.0,"sma_60":27921.67,"sma_120":29151.67},{"date":"2025-10-21","open":30500,"high":32700,"low":29950,"close":30200,"volume":723507,"rsi_14":65.23,"sma_20":26272.5,"sma_60":27956.67,"sma_120":29022.5},{"date":"2025-10-22","open":30600,"high":33400,"low":29550,"close":30700,"volume":679556,"rsi_14":66.07,"sma_20":26492.5,"sma_60":27975.83,"sma_120":28904.17},{"date":"2025-10-23","open":30700,"high":30750,"low":29700,"close":29850,"volume":161310,"rsi_14":66.87,"sma_20":26607.5,"sma_60":27999.17,"sma_120":28754.58},{"date":"2025-10-24","open":29950,"high":38800,"low":29950,"close":38800,"volume":3845543,"rsi_14":79.32,"sma_20":27235.0,"sma_60":28047.5,"sma_120":28681.25},{"date":"2025-10-27","open":40400,"high":43550,"low":35450,"close":40650,"volume":5457870,"rsi_14":82.11,"sma_20":27980.0,"sma_60":28160.83,"sma_120":28631.25},{"date":"2025-10-28","open":40600,"high":42200,"low":39100,"close":41250,"volume":1374071,"rsi_14":82.66,"sma_20":28762.5,"sma_60":28333.33,"sma_120":28601.67},{"date":"2025-10-29","open":40350,"high":41250,"low":39900,"close":41050,"volume":233918,"rsi_14":81.82,"sma_20":29552.5,"sma_60":28513.33,"sma_120":28565.0},{"date":"2025-10-30","open":40900,"high":40900,"low":38450,"close":38450,"volume":164742,"rsi_14":77.5,"sma_20":30207.5,"sma_60":28649.17,"sma_120":28518.75},{"date":"2025-10-31","open":37350,"high":39700,"low":37350,"close":37350,"volume":174902,"rsi_14":72.53,"sma_20":30860.0,"sma_60":28780.83,"sma_120":28472.92},{"date":"2025-11-03","open":38850,"high":39250,"low":34350,"close":35100,"volume":690537,"rsi_14":64.15,"sma_20":31412.5,"sma_60":28861.67,"sma_120":28442.5},{"date":"2025-11-04","open":35700,"high":39650,"low":35550,"close":36150,"volume":946099,"rsi_14":69.03,"sma_20":32040.0,"sma_60":28944.17,"sma_120":28418.75},{"date":"2025-11-05","open":35400,"high":35450,"low":32650,"close":34250,"volume":395915,"rsi_14":57.85,"sma_20":32575.0,"sma_60":28995.83,"sma_120":28394.58},{"date":"2025-11-06","open":34800,"high":37600,"low":34250,"close":34300,"volume":369913,"rsi_14":56.03,"sma_20":33095.0,"sma_60":29065.0,"sma_120":28367.92},{"date":"2025-11-07","open":32600,"high":35500,"low":31000,"close":31700,"volume":291301,"rsi_14":52.1,"sma_20":33540.0,"sma_60":29088.33,"sma_120":28324.17},{"date":"2025-11-10","open":31700,"high":32150,"low":30900,"close":31950,"volume":193667,"rsi_14":53.54,"sma_20":33885.0,"sma_60":29120.83,"sma_120":28278.33},{"date":"2025-11-11","open":32300,"high":35500,"low":31250,"close":31850,"volume":420538,"rsi_14":52.36,"sma_20":34107.5,"sma_60":29107.5,"sma_120":28231.25},{"date":"2025-11-12","open":32350,"high":34270,"low":31350,"close":32550,"volume":310812,"rsi_14":55.58,"sma_20":34437.5,"sma_60":29131.67,"sma_120":28206.25},{"date":"2025-11-13","open":32650,"high":34950,"low":31700,"close":34200,"volume":339029,"rsi_14":36.39,"sma_20":34625.0,"sma_60":29180.83,"sma_120":28200.42},{"date":"2025-11-14","open":33200,"high":34450,"low":32500,"close":32800,"volume":210006,"rsi_14":26.14,"sma_20":34690.0,"sma_60":29198.33,"sma_120":28202.08},{"date":"2025-11-17","open":31500,"high":31950,"low":29700,"close":30450,"volume":334242,"rsi_14":20.33,"sma_20":34680.0,"sma_60":29205.83,"sma_120":28190.83},{"date":"2025-11-18","open":30850,"high":32800,"low":29000,"close":29100,"volume":292104,"rsi_14":19.12,"sma_20":34625.0,"sma_60":29200.0,"sma_120":28165.83},{"date":"2025-11-19","open":28850,"high":29700,"low":28000,"close":28150,"volume":160231,"rsi_14":20.9,"sma_20":34497.5,"sma_60":29177.5,"sma_120":28145.83},{"date":"2025-11-20","open":28700,"high":29400,"low":27050,"close":27550,"volume":207211,"rsi_14":21.51,"sma_20":34382.5,"sma_60":29148.33,"sma_120":28119.58},{"date":"2025-11-21","open":26250,"high":28650,"low":25800,"close":27000,"volume":250429,"rsi_14":23.87,"sma_20":33792.5,"sma_60":29115.83,"sma_120":28087.08},{"date":"2025-11-24","open":27000,"high":27250,"low":25600,"close":25850,"volume":131596,"rsi_14":16.99,"sma_20":33052.5,"sma_60":29064.17,"sma_120":28039.17},{"date":"2025-11-25","open":26400,"high":27100,"low":24650,"close":25150,"volume":176641,"rsi_14":18.4,"sma_20":32247.5,"sma_60":29010.0,"sma_120":27986.25},{"date":"2025-11-26","open":25800,"high":27900,"low":25600,"close":27100,"volume":304190,"rsi_14":27.91,"sma_20":31550.0,"sma_60":28989.17,"sma_120":27952.92},{"date":"2025-11-27","open":28400,"high":30500,"low":27350,"close":27450,"volume":461192,"rsi_14":34.88,"sma_20":31000.0,"sma_60":28988.33,"sma_120":27925.83},{"date":"2025-11-28","open":29850,"high":32000,"low":28800,"close":29400,"volume":661816,"rsi_14":41.9,"sma_20":30602.5,"sma_60":29026.67,"sma_120":27911.67},{"date":"2025-12-01","open":29400,"high":29700,"low":28250,"close":28300,"volume":173340,"rsi_14":39.4,"sma_20":30262.5,"sma_60":29080.0,"sma_120":27885.83},{"date":"2025-12-02","open":28400,"high":29500,"low":28000,"close":28950,"volume":91770,"rsi_14":39.22,"sma_20":29902.5,"sma_60":29148.33,"sma_120":27876.25},{"date":"2025-12-03","open":29450,"high":29450,"low":28000,"close":28350,"volume":96082,"rsi_14":31.31,"sma_20":29607.5,"sma_60":29210.0,"sma_120":27881.25},{"date":"2025-12-04","open":28250,"high":28850,"low":27850,"close":28300,"volume":81313,"rsi_14":34.27,"sma_20":29307.5,"sma_60":29266.67,"sma_120":27883.33},{"date":"2025-12-05","open":28200,"high":28750,"low":27850,"close":28700,"volume":113315,"rsi_14":42.91,"sma_20":29157.5,"sma_60":29315.0,"sma_120":27898.33},{"date":"2025-12-08","open":28600,"high":29950,"low":27850,"close":29550,"volume":276863,"rsi_14":51.9,"sma_20":29037.5,"sma_60":29389.17,"sma_120":27935.0},{"date":"2025-12-09","open":30050,"high":32300,"low":29400,"close":30050,"volume":534021,"rsi_14":58.33,"sma_20":28947.5,"sma_60":29460.83,"sma_120":27987.5},{"date":"2025-12-10","open":30600,"high":30650,"low":29500,"close":29650,"volume":131462,"rsi_14":59.38,"sma_20":28802.5,"sma_60":29527.5,"sma_120":28042.92},{"date":"2025-12-11","open":29750,"high":29950,"low":28900,"close":29050,"volume":126325,"rsi_14":59.11,"sma_20":28545.0,"sma_60":29595.0,"sma_120":28090.83},{"date":"2025-12-12","open":28950,"high":29250,"low":28200,"close":28600,"volume":125232,"rsi_14":63.03,"sma_20":28335.0,"sma_60":29637.5,"sma_120":28133.33},{"date":"2025-12-15","open":28400,"high":28400,"low":27400,"close":27500,"volume":134842,"rsi_14":60.73,"sma_20":28187.5,"sma_60":29660.83,"sma_120":28172.92},{"date":"2025-12-16","open":27250,"high":27900,"low":26500,"close":27550,"volume":108467,"rsi_14":52.49,"sma_20":28110.0,"sma_60":29669.17,"sma_120":28223.75},{"date":"2025-12-17","open":27600,"high":29000,"low":26900,"close":27450,"volume":132555,"rsi_14":50.0,"sma_20":28075.0,"sma_60":29688.33,"sma_120":28257.92},{"date":"2025-12-18","open":26700,"high":27300,"low":25600,"close":25800,"volume":136153,"rsi_14":28.82,"sma_20":27987.5,"sma_60":29659.17,"sma_120":28272.08},{"date":"2025-12-19","open":25950,"high":26350,"low":25100,"close":25600,"volume":124510,"rsi_14":32.24,"sma_20":27917.5,"sma_60":29648.33,"sma_120":28296.67},{"date":"2025-12-22","open":25750,"high":26200,"low":25450,"close":25800,"volume":74932,"rsi_14":27.97,"sma_20":27915.0,"sma_60":29649.17,"sma_120":28334.17},{"date":"2025-12-23","open":25900,"high":26000,"low":25200,"close":25450,"volume":84535,"rsi_14":28.99,"sma_20":27930.0,"sma_60":29646.67,"sma_120":28373.33},{"date":"2025-12-24","open":28300,"high":29450,"low":26550,"close":26900,"volume":403838,"rsi_14":41.57,"sma_20":27920.0,"sma_60":29674.17,"sma_120":28427.92},{"date":"2025-12-26","open":26550,"high":26800,"low":25800,"close":25800,"volume":131783,"rsi_14":33.89,"sma_20":27837.5,"sma_60":29681.67,"sma_120":28467.5},{"date":"2025-12-29","open":25800,"high":26650,"low":25450,"close":25850,"volume":115159,"rsi_14":27.44,"sma_20":27660.0,"sma_60":29707.5,"sma_120":28476.25},{"date":"2025-12-30","open":25650,"high":25650,"low":24700,"close":24700,"volume":101939,"rsi_14":19.77,"sma_20":27480.0,"sma_60":29718.33,"sma_120":28475.42},{"date":"2026-01-02","open":24700,"high":25250,"low":23600,"close":24700,"volume":100602,"rsi_14":20.71,"sma_20":27267.5,"sma_60":29736.67,"sma_120":28483.75},{"date":"2026-01-05","open":24350,"high":25200,"low":24200,"close":24950,"volume":105661,"rsi_14":24.69,"sma_20":27097.5,"sma_60":29760.0,"sma_120":28497.92},{"date":"2026-01-06","open":25650,"high":25800,"low":24700,"close":24800,"volume":102181,"rsi_14":25.64,"sma_20":26922.5,"sma_60":29775.0,"sma_120":28518.75},{"date":"2026-01-07","open":24850,"high":25400,"low":23400,"close":24000,"volume":116742,"rsi_14":26.67,"sma_20":26687.5,"sma_60":29795.0,"sma_120":28535.0},{"date":"2026-01-08","open":24000,"high":24000,"low":22350,"close":22800,"volume":225781,"rsi_14":22.54,"sma_20":26350.0,"sma_60":29757.5,"sma_120":28530.83},{"date":"2026-01-09","open":22800,"high":23000,"low":22350,"close":22700,"volume":93701,"rsi_14":22.54,"sma_20":25982.5,"sma_60":29679.17,"sma_120":28535.0},{"date":"2026-01-12","open":22500,"high":22950,"low":21900,"close":22400,"volume":125313,"rsi_14":26.71,"sma_20":25620.0,"sma_60":29620.0,"sma_120":28542.5},{"date":"2026-01-13","open":22600,"high":23350,"low":21900,"close":23300,"volume":161554,"rsi_14":35.63,"sma_20":25332.5,"sma_60":29500.83,"sma_120":28559.58},{"date":"2026-01-14","open":23300,"high":23300,"low":22050,"close":22200,"volume":143138,"rsi_14":29.78,"sma_20":25012.5,"sma_60":29345.83,"sma_120":28569.17},{"date":"2026-01-15","open":22200,"high":22550,"low":22000,"close":22500,"volume":106894,"rsi_14":33.33,"sma_20":24762.5,"sma_60":29210.0,"sma_120":28565.83},{"date":"2026-01-16","open":22800,"high":22800,"low":21300,"close":21450,"volume":173721,"rsi_14":17.75,"sma_20":24457.5,"sma_60":29064.17,"sma_120":28510.42},{"date":"2026-01-19","open":21450,"high":21800,"low":20650,"close":21650,"volume":198052,"rsi_14":22.52,"sma_20":24167.5,"sma_60":28913.33,"sma_120":28444.58},{"date":"2026-01-20","open":21650,"high":23100,"low":21100,"close":22700,"volume":264073,"rsi_14":31.58,"sma_20":24012.5,"sma_60":28794.17,"sma_120":28396.67},{"date":"2026-01-21","open":22100,"high":22100,"low":21100,"close":21400,"volume":154883,"rsi_14":31.03,"sma_20":23802.5,"sma_60":28504.17,"sma_120":28275.83},{"date":"2026-01-22","open":21600,"high":27800,"low":21600,"close":27800,"volume":2567090,"rsi_14":60.26,"sma_20":23902.5,"sma_60":28290.0,"sma_120":28225.42},{"date":"2026-01-23","open":27850,"high":29250,"low":25300,"close":26350,"volume":1118189,"rsi_14":54.29,"sma_20":23947.5,"sma_60":28041.67,"sma_120":28187.5},{"date":"2026-01-26","open":26400,"high":28850,"low":26400,"close":26800,"volume":575919,"rsi_14":56.02,"sma_20":23942.5,"sma_60":27804.17,"sma_120":28158.75},{"date":"2026-01-27","open":26400,"high":27450,"low":25700,"close":25850,"volume":299852,"rsi_14":55.52,"sma_20":23945.0,"sma_60":27594.17,"sma_120":28121.67},{"date":"2026-01-28","open":25900,"high":27700,"low":25900,"close":27450,"volume":523941,"rsi_14":63.56,"sma_20":24025.0,"sma_60":27429.17,"sma_120":28105.0},{"date":"2026-01-29","open":27950,"high":30600,"low":26600,"close":28300,"volume":620420,"rsi_14":65.64,"sma_20":24205.0,"sma_60":27315.83,"sma_120":28088.75},{"date":"2026-01-30","open":28050,"high":29600,"low":26150,"close":27250,"volume":613203,"rsi_14":63.0,"sma_20":24332.5,"sma_60":27167.5,"sma_120":28055.83},{"date":"2026-02-02","open":26850,"high":26920,"low":24400,"close":24900,"volume":321515,"rsi_14":53.98,"sma_20":24330.0,"sma_60":27011.67,"sma_120":28003.75},{"date":"2026-02-03","open":25700,"high":26050,"low":23800,"close":24650,"volume":208613,"rsi_14":56.36,"sma_20":24322.5,"sma_60":26850.83,"sma_120":27957.92},{"date":"2026-02-04","open":24650,"high":25400,"low":23800,"close":24450,"volume":213062,"rsi_14":55.09,"sma_20":24345.0,"sma_60":26730.0,"sma_120":27909.17},{"date":"2026-02-05","open":24150,"high":24300,"low":23200,"close":23300,"volume":191494,"rsi_14":54.81,"sma_20":24370.0,"sma_60":26585.83,"sma_120":27853.33},{"date":"2026-02-06","open":22800,"high":22850,"low":21600,"close":22750,"volume":192634,"rsi_14":52.81,"sma_20":24372.5,"sma_60":26434.17,"sma_120":27770.83},{"date":"2026-02-09","open":23450,"high":24200,"low":23400,"close":23900,"volume":145989,"rsi_14":53.05,"sma_20":24447.5,"sma_60":26290.0,"sma_120":27710.83},{"date":"2026-02-10","open":24100,"high":24300,"low":23550,"close":23650,"volume":109305,"rsi_14":56.03,"sma_20":24465.0,"sma_60":26114.17,"sma_120":27647.5},{"date":"2026-02-11","open":23800,"high":23800,"low":23000,"close":23100,"volume":87385,"rsi_14":31.64,"sma_20":24510.0,"sma_60":25952.5,"sma_120":27575.42},{"date":"2026-02-12","open":23250,"high":23500,"low":22750,"close":23050,"volume":109798,"rsi_14":35.53,"sma_20":24537.5,"sma_60":25829.17,"sma_120":27517.5},{"date":"2026-02-13","open":22800,"high":23050,"low":22200,"close":22300,"volume":117123,"rsi_14":30.77,"sma_20":24580.0,"sma_60":25715.83,"sma_120":27457.92},{"date":"2026-02-19","open":22350,"high":23350,"low":21750,"close":23100,"volume":154155,"rsi_14":38.1,"sma_20":24652.5,"sma_60":25631.67,"sma_120":27404.58},{"date":"2026-02-20","open":23500,"high":23550,"low":22450,"close":22600,"volume":116608,"rsi_14":26.79,"sma_20":24647.5,"sma_60":25549.17,"sma_120":27348.75},{"date":"2026-02-23","open":22850,"high":24000,"low":22300,"close":22500,"volume":149547,"rsi_14":20.1,"sma_20":24702.5,"sma_60":25474.17,"sma_120":27295.0},{"date":"2026-02-24","open":22500,"high":23300,"low":22300,"close":22750,"volume":123572,"rsi_14":24.72,"sma_20":24450.0,"sma_60":25422.5,"sma_120":27243.33},{"date":"2026-02-25","open":23000,"high":23650,"low":22500,"close":23150,"volume":182829,"rsi_14":37.41,"sma_20":24290.0,"sma_60":25389.17,"sma_120":27199.58},{"date":"2026-02-26","open":23950,"high":23950,"low":22350,"close":22900,"volume":240681,"rsi_14":37.41,"sma_20":24095.0,"sma_60":25319.17,"sma_120":27154.17},{"date":"2026-02-27","open":22650,"high":22700,"low":21900,"close":22050,"volume":242978,"rsi_14":34.21,"sma_20":23905.0,"sma_60":25229.17,"sma_120":27108.75},{"date":"2026-03-03","open":21600,"high":21750,"low":19900,"close":19900,"volume":307789,"rsi_14":30.23,"sma_20":23527.5,"sma_60":25070.83,"sma_120":27048.75},{"date":"2026-03-04","open":19270,"high":19500,"low":16170,"close":17200,"volume":358141,"rsi_14":24.19,"sma_20":22972.5,"sma_60":24885.83,"sma_120":26982.92},{"date":"2026-03-05","open":19100,"high":19180,"low":18010,"close":18200,"volume":181036,"rsi_14":23.11,"sma_20":22520.0,"sma_60":24706.67,"sma_120":26927.5},{"date":"2026-03-06","open":18200,"high":19260,"low":17750,"close":19040,"volume":153835,"rsi_14":29.4,"sma_20":22227.0,"sma_60":24551.5,"sma_120":26880.75},{"date":"2026-03-09","open":17850,"high":18260,"low":16720,"close":17490,"volume":174901,"rsi_14":26.99,"sma_20":21869.0,"sma_60":24371.33,"sma_120":26819.0},{"date":"2026-03-10","open":18300,"high":18350,"low":17360,"close":17950,"volume":108977,"rsi_14":29.76,"sma_20":21544.0,"sma_60":24192.17,"sma_120":26753.58},{"date":"2026-03-11","open":18000,"high":18520,"low":17330,"close":17480,"volume":130245,"rsi_14":30.44,"sma_20":21253.0,"sma_60":23991.0,"sma_120":26690.08},{"date":"2026-03-12","open":17400,"high":17900,"low":17110,"close":17450,"volume":79032,"rsi_14":25.54,"sma_20":20988.0,"sma_60":23781.0,"sma_120":26620.92},{"date":"2026-03-13","open":17190,"high":17350,"low":16550,"close":17290,"volume":99543,"rsi_14":26.32,"sma_20":20657.5,"sma_60":23575.0,"sma_120":26551.25},{"date":"2026-03-16","open":17260,"high":17280,"low":16400,"close":16470,"volume":167078,"rsi_14":24.73,"sma_20":20298.5,"sma_60":23365.33,"sma_120":26480.17},{"date":"2026-03-17","open":16780,"high":17220,"low":16500,"close":16850,"volume":96289,"rsi_14":25.54,"sma_20":19986.0,"sma_60":23169.5,"sma_120":26403.5},{"date":"2026-03-18","open":17110,"high":17450,"low":16650,"close":16820,"volume":100086,"rsi_14":22.93,"sma_20":19674.5,"sma_60":22991.5,"sma_120":26326.17},{"date":"2026-03-19","open":16620,"high":16620,"low":16110,"close":16130,"volume":120315,"rsi_14":22.09,"sma_20":19366.0,"sma_60":22801.17,"sma_120":26235.17},{"date":"2026-03-20","open":16090,"high":16440,"low":15650,"close":15690,"volume":188464,"rsi_14":22.87,"sma_20":18995.5,"sma_60":22605.17,"sma_120":26146.75},{"date":"2026-03-23","open":14910,"high":15190,"low":13920,"close":14310,"volume":277202,"rsi_14":24.47,"sma_20":18581.0,"sma_60":22413.67,"sma_120":26036.42},{"date":"2026-03-24","open":12870,"high":15370,"low":12600,"close":13080,"volume":765153,"rsi_14":28.27,"sma_20":18110.0,"sma_60":22205.0,"sma_120":25926.67},{"date":"2026-03-25","open":13990,"high":17000,"low":13300,"close":17000,"volume":1190422,"rsi_14":45.16,"sma_20":17822.5,"sma_60":22058.33,"sma_120":25853.75},{"date":"2026-03-26","open":18710,"high":20500,"low":16130,"close":16300,"volume":2426685,"rsi_14":38.83,"sma_20":17480.0,"sma_60":21905.83,"sma_120":25776.25},{"date":"2026-03-27","open":16280,"high":16930,"low":15000,"close":15510,"volume":435558,"rsi_14":41.39,"sma_20":17110.5,"sma_60":21716.0,"sma_120":25695.08},{"date":"2026-03-30","open":14800,"high":16000,"low":13660,"close":14900,"volume":177221,"rsi_14":36.91,"sma_20":16753.0,"sma_60":21534.33,"sma_120":25608.0},{"date":"2026-03-31","open":15170,"high":18300,"low":14840,"close":14900,"volume":1526216,"rsi_14":38.46,"sma_20":16503.0,"sma_60":21351.83,"sma_120":25529.67},{"date":"2026-04-01","open":15500,"high":15590,"low":14200,"close":14940,"volume":324627,"rsi_14":38.78,"sma_20":16390.0,"sma_60":21189.17,"sma_120":25453.75},{"date":"2026-04-02","open":15000,"high":17430,"low":14450,"close":14840,"volume":975230,"rsi_14":38.99,"sma_20":16222.0,"sma_60":21024.83,"sma_120":25380.75},{"date":"2026-04-03","open":15200,"high":15910,"low":14840,"close":15040,"volume":317823,"rsi_14":43.2,"sma_20":16022.0,"sma_60":20859.67,"sma_120":25309.83},{"date":"2026-04-06","open":15040,"high":16420,"low":14950,"close":14990,"volume":651366,"rsi_14":40.86,"sma_20":15897.0,"sma_60":20696.17,"sma_120":25235.58},{"date":"2026-04-07","open":15030,"high":15300,"low":14010,"close":14070,"volume":356111,"rsi_14":37.58,"sma_20":15703.0,"sma_60":20530.67,"sma_120":25162.83},{"date":"2026-04-08","open":14600,"high":14920,"low":14120,"close":14520,"volume":228152,"rsi_14":42.57,"sma_20":15555.0,"sma_60":20392.67,"sma_120":25075.08},{"date":"2026-04-09","open":14520,"high":14730,"low":14180,"close":14520,"volume":132328,"rsi_14":44.37,"sma_20":15408.5,"sma_60":20256.33,"sma_120":24967.75},{"date":"2026-04-10","open":14690,"high":15300,"low":14310,"close":14380,"volume":304791,"rsi_14":50.38,"sma_20":15263.0,"sma_60":20122.67,"sma_120":24871.33},{"date":"2026-04-13","open":14250,"high":14580,"low":13900,"close":14210,"volume":152006,"rsi_14":56.98,"sma_20":15150.0,"sma_60":19971.17,"sma_120":24736.0},{"date":"2026-04-14","open":14340,"high":15500,"low":14340,"close":15150,"volume":470491,"rsi_14":31.9,"sma_20":15065.0,"sma_60":19853.67,"sma_120":24599.75},{"date":"2026-04-15","open":15500,"high":15700,"low":14840,"close":15030,"volume":210361,"rsi_14":35.98,"sma_20":14975.5,"sma_60":19729.17,"sma_120":24469.58},{"date":"2026-04-16","open":15090,"high":17750,"low":15090,"close":16160,"volume":1468855,"rsi_14":56.67,"sma_20":14977.0,"sma_60":19641.0,"sma_120":24352.58},{"date":"2026-04-17","open":16280,"high":17230,"low":15830,"close":16470,"volume":422750,"rsi_14":67.18,"sma_20":15016.0,"sma_60":19554.67,"sma_120":24234.0},{"date":"2026-04-20","open":16500,"high":17190,"low":16170,"close":16460,"volume":211190,"rsi_14":67.03,"sma_20":15123.5,"sma_60":19450.67,"sma_120":24122.42},{"date":"2026-04-21","open":16950,"high":21350,"low":16630,"close":21350,"volume":2944239,"rsi_14":83.99,"sma_20":15537.0,"sma_60":19449.83,"sma_120":23977.0},{"date":"2026-04-22","open":22050,"high":24600,"low":21600,"close":22300,"volume":3467981,"rsi_14":86.28,"sma_20":15802.0,"sma_60":19358.17,"sma_120":23824.08},{"date":"2026-04-23","open":22500,"high":22850,"low":20200,"close":20450,"volume":706066,"rsi_14":72.67,"sma_20":16009.5,"sma_60":19259.83,"sma_120":23650.75},{"date":"2026-04-24","open":20650,"high":21850,"low":19300,"close":19670,"volume":666363,"rsi_14":68.48,"sma_20":16217.5,"sma_60":19141.0,"sma_120":23472.58},{"date":"2026-04-27","open":19650,"high":19810,"low":18940,"close":19470,"volume":314803,"rsi_14":72.61,"sma_20":16446.0,"sma_60":19034.67,"sma_120":23314.42},{"date":"2026-04-28","open":19980,"high":21950,"low":19700,"close":20100,"volume":903860,"rsi_14":73.02,"sma_20":16706.0,"sma_60":18912.17,"sma_120":23170.67},{"date":"2026-04-29","open":20100,"high":20400,"low":19550,"close":19960,"volume":208849,"rsi_14":72.19,"sma_20":16957.0,"sma_60":18773.17,"sma_120":23044.5},{"date":"2026-04-30","open":19960,"high":19960,"low":19130,"close":19220,"volume":221382,"rsi_14":68.82,"sma_20":17176.0,"sma_60":18639.33,"sma_120":22903.42},{"date":"2026-05-04","open":19380,"high":19900,"low":19060,"close":19060,"volume":208093,"rsi_14":68.87,"sma_20":17377.0,"sma_60":18542.0,"sma_120":22776.83},{"date":"2026-05-06","open":19200,"high":19500,"low":17470,"close":18370,"volume":232331,"rsi_14":62.78,"sma_20":17546.0,"sma_60":18437.33,"sma_120":22644.08},{"date":"2026-05-07","open":18550,"high":19280,"low":17850,"close":18460,"volume":250190,"rsi_14":63.64,"sma_20":17765.5,"sma_60":18337.5,"sma_120":22533.75},{"date":"2026-05-08","open":18460,"high":21500,"low":18330,"close":19650,"volume":722279,"rsi_14":63.82,"sma_20":18022.0,"sma_60":18276.67,"sma_120":22431.25},{"date":"2026-05-11","open":19650,"high":19650,"low":18400,"close":18620,"volume":232163,"rsi_14":58.05,"sma_20":18227.0,"sma_60":18207.83,"sma_120":22321.0},{"date":"2026-05-12","open":18640,"high":18830,"low":17040,"close":17700,"volume":236707,"rsi_14":54.35,"sma_20":18393.0,"sma_60":18104.5,"sma_120":22197.25},{"date":"2026-05-13","open":17700,"high":18220,"low":17000,"close":17790,"volume":125685,"rsi_14":31.18,"sma_20":18572.0,"sma_60":18006.83,"sma_120":22060.5},{"date":"2026-05-14","open":18400,"high":18980,"low":17380,"close":17950,"volume":156082,"rsi_14":24.91,"sma_20":18712.0,"sma_60":17921.0,"sma_120":21936.75},{"date":"2026-05-15","open":17940,"high":18270,"low":16480,"close":16580,"volume":178706,"rsi_14":26.37,"sma_20":18789.5,"sma_60":17813.17,"sma_120":21821.17},{"date":"2026-05-18","open":16580,"high":16580,"low":15000,"close":16080,"volume":136812,"rsi_14":27.31,"sma_20":18785.5,"sma_60":17709.5,"sma_120":21712.67},{"date":"2026-05-19","open":16440,"high":16440,"low":15000,"close":15410,"volume":82733,"rsi_14":25.78,"sma_20":18732.5,"sma_60":17581.33,"sma_120":21606.5},{"date":"2026-05-20","open":15400,"high":15700,"low":14560,"close":14880,"volume":107759,"rsi_14":18.48,"sma_20":18653.5,"sma_60":17452.67,"sma_120":21500.92},{"date":"2026-05-21","open":15120,"high":16100,"low":15120,"close":15350,"volume":89820,"rsi_14":23.23,"sma_20":18353.5,"sma_60":17333.5,"sma_120":21403.83},{"date":"2026-05-22","open":16490,"high":16930,"low":16110,"close":16700,"volume":162342,"rsi_14":36.33,"sma_20":18073.5,"sma_60":17232.67,"sma_120":21327.58},{"date":"2026-05-26","open":17100,"high":17400,"low":16600,"close":17370,"volume":134005,"rsi_14":41.32,"sma_20":17919.5,"sma_60":17136.33,"sma_120":21262.75},{"date":"2026-05-27","open":17380,"high":17800,"low":16080,"close":16150,"volume":96517,"rsi_14":39.18,"sma_20":17743.5,"sma_60":17023.83,"sma_120":21171.5},{"date":"2026-05-28","open":16780,"high":19500,"low":16080,"close":16670,"volume":1315783,"rsi_14":41.63,"sma_20":17603.5,"sma_60":16934.17,"sma_120":21081.67},{"date":"2026-05-29","open":16690,"high":16840,"low":15400,"close":15630,"volume":199210,"rsi_14":30.93,"sma_20":17380.0,"sma_60":16863.0,"sma_120":20966.92},{"date":"2026-06-01","open":15620,"high":15620,"low":14210,"close":14330,"volume":264932,"rsi_14":30.16,"sma_20":17098.5,"sma_60":16815.17,"sma_120":20850.5},{"date":"2026-06-02","open":14330,"high":14890,"low":13200,"close":14000,"volume":246966,"rsi_14":31.9,"sma_20":16837.5,"sma_60":16745.17,"sma_120":20725.92},{"date":"2026-06-04","open":15290,"high":15290,"low":13810,"close":14290,"volume":94563,"rsi_14":33.21,"sma_20":16599.0,"sma_60":16666.0,"sma_120":20608.75},{"date":"2026-06-05","open":14290,"high":14290,"low":13300,"close":13550,"volume":78772,"rsi_14":30.0,"sma_20":16358.0,"sma_60":16600.33,"sma_120":20485.83},{"date":"2026-06-08","open":12700,"high":13290,"low":12650,"close":12700,"volume":98515,"rsi_14":31.49,"sma_20":16070.0,"sma_60":16512.83,"sma_120":20352.5},{"date":"2026-06-09","open":13200,"high":13320,"low":12900,"close":13120,"volume":62401,"rsi_14":35.77,"sma_20":15743.5,"sma_60":16440.17,"sma_120":20215.58},{"date":"2026-06-10","open":12920,"high":13760,"low":12850,"close":13000,"volume":53851,"rsi_14":37.77,"sma_20":15462.5,"sma_60":16366.0,"sma_120":20073.5},{"date":"2026-06-11","open":12990,"high":13650,"low":12680,"close":13600,"volume":68231,"rsi_14":43.55,"sma_20":15257.5,"sma_60":16304.5,"sma_120":19939.75},{"date":"2026-06-12","open":13650,"high":14210,"low":13350,"close":13480,"volume":91616,"rsi_14":40.23,"sma_20":15042.0,"sma_60":16254.67,"sma_120":19810.0},{"date":"2026-06-15","open":13510,"high":14070,"low":13440,"close":13730,"volume":62076,"rsi_14":32.47,"sma_20":14831.0,"sma_60":16202.67,"sma_120":19686.08},{"date":"2026-06-16","open":13800,"high":14000,"low":13530,"close":13790,"volume":47655,"rsi_14":27.23,"sma_20":14691.5,"sma_60":16152.17,"sma_120":19571.83},{"date":"2026-06-17","open":13770,"high":13900,"low":13530,"close":13640,"volume":41859,"rsi_14":31.52,"sma_20":14569.5,"sma_60":16110.67,"sma_120":19455.92},{"date":"2026-06-18","open":13640,"high":13750,"low":12810,"close":12850,"volume":77056,"rsi_14":22.95,"sma_20":14441.5,"sma_60":16063.33,"sma_120":19334.25},{"date":"2026-06-19","open":12860,"high":12900,"low":11980,"close":12260,"volume":124332,"rsi_14":24.51,"sma_20":14310.5,"sma_60":16029.17,"sma_120":19221.42},{"date":"2026-06-22","open":11800,"high":12180,"low":11400,"close":11430,"volume":97661,"rsi_14":26.38,"sma_20":14114.5,"sma_60":16001.67,"sma_120":19103.33},{"date":"2026-06-23","open":11430,"high":11550,"low":10560,"close":10560,"volume":123237,"rsi_14":24.25,"sma_20":13807.5,"sma_60":15894.33,"sma_120":18976.33},{"date":"2026-06-24","open":10170,"high":10770,"low":10170,"close":10610,"volume":61951,"rsi_14":21.43,"sma_20":13469.5,"sma_60":15799.5,"sma_120":18852.67},{"date":"2026-06-25","open":10590,"high":10710,"low":9540,"close":9570,"volume":165318,"rsi_14":20.47,"sma_20":13140.5,"sma_60":15700.5,"sma_120":18708.25},{"date":"2026-06-26","open":9450,"high":9800,"low":8790,"close":9100,"volume":150779,"rsi_14":21.7,"sma_20":12762.0,"sma_60":15603.83,"sma_120":18569.08},{"date":"2026-06-29","open":9080,"high":11740,"low":9080,"close":11160,"volume":396734,"rsi_14":37.75,"sma_20":12538.5,"sma_60":15541.5,"sma_120":18446.67},{"date":"2026-06-30","open":11060,"high":11060,"low":9950,"close":9950,"volume":110336,"rsi_14":33.22,"sma_20":12319.5,"sma_60":15458.33,"sma_120":18323.75},{"date":"2026-07-01","open":10060,"high":10300,"low":9940,"close":10000,"volume":59549,"rsi_14":28.92,"sma_20":12119.5,"sma_60":15377.67,"sma_120":18201.25},{"date":"2026-07-02","open":9990,"high":9990,"low":9300,"close":9350,"volume":58172,"rsi_14":27.23,"sma_20":11872.5,"sma_60":15282.83,"sma_120":18071.25},{"date":"2026-07-03","open":9590,"high":9600,"low":8740,"close":9370,"volume":93140,"rsi_14":25.34,"sma_20":11663.5,"sma_60":15189.17,"sma_120":17942.67},{"date":"2026-07-06","open":9370,"high":9800,"low":8800,"close":8870,"volume":73754,"rsi_14":23.49,"sma_20":11472.0,"sma_60":15102.5,"sma_120":17816.58},{"date":"2026-07-07","open":8870,"high":9470,"low":8710,"close":8940,"volume":95087,"rsi_14":24.46,"sma_20":11263.0,"sma_60":15009.5,"sma_120":17701.08},{"date":"2026-07-08","open":8860,"high":9100,"low":8550,"close":8660,"volume":98106,"rsi_14":25.89,"sma_20":11046.0,"sma_60":14911.83,"sma_120":17584.08},{"date":"2026-07-09","open":8670,"high":9090,"low":8620,"close":8650,"volume":51645,"rsi_14":27.74,"sma_20":10798.5,"sma_60":14816.33,"sma_120":17469.5},{"date":"2026-07-10","open":8650,"high":10900,"low":8650,"close":10100,"volume":187605,"rsi_14":42.38,"sma_20":10629.5,"sma_60":14747.83,"sma_120":17359.5},{"date":"2026-07-13","open":10100,"high":11100,"low":9650,"close":9990,"volume":157914,"rsi_14":46.42,"sma_20":10442.5,"sma_60":14661.83,"sma_120":17257.75},{"date":"2026-07-14","open":9690,"high":11900,"low":9350,"close":10190,"volume":272305,"rsi_14":47.41,"sma_20":10262.5,"sma_60":14581.17,"sma_120":17155.17},{"date":"2026-07-15","open":10230,"high":10950,"low":10210,"close":10380,"volume":99460,"rsi_14":55.57,"sma_20":10099.5,"sma_60":14484.83,"sma_120":17062.92},{"date":"2026-07-16","open":11090,"high":12190,"low":10570,"close":10700,"volume":232446,"rsi_14":61.24,"sma_20":9992.0,"sma_60":14388.67,"sma_120":16971.67},{"date":"2026-07-20","open":10030,"high":10640,"low":9680,"close":9850,"volume":53763,"rsi_14":38.92,"sma_20":9871.5,"sma_60":14278.5,"sma_120":16864.58},{"date":"2026-07-21","open":9400,"high":9890,"low":9300,"close":9540,"volume":38759,"rsi_14":45.91,"sma_20":9777.0,"sma_60":14081.67,"sma_120":16765.75},{"date":"2026-07-22","open":9550,"high":10060,"low":9550,"close":9850,"volume":50364,"rsi_14":48.58,"sma_20":9741.5,"sma_60":13874.17,"sma_120":16616.17},{"date":"2026-07-23","open":9880,"high":10080,"low":9560,"close":9980,"volume":44231,"rsi_14":56.63,"sma_20":9710.0,"sma_60":13699.67,"sma_120":16479.75},{"date":"2026-07-24","open":9710,"high":9920,"low":9510,"close":9510,"volume":38799,"rsi_14":51.35,"sma_20":9707.0,"sma_60":13530.33,"sma_120":16335.67},{"date":"2026-07-27","open":9510,"high":9750,"low":9310,"close":9490,"volume":20419,"rsi_14":56.57,"sma_20":9726.5,"sma_60":13364.0,"sma_120":16199.33},{"date":"2026-07-28","open":9120,"high":9470,"low":8600,"close":8750,"volume":56154,"rsi_14":48.24,"sma_20":9606.0,"sma_60":13174.83,"sma_120":16043.5},{"date":"2026-07-29","open":8410,"high":9200,"low":8050,"close":8450,"volume":113471,"rsi_14":48.06,"sma_20":9531.0,"sma_60":12983.0,"sma_120":15878.08},{"date":"2026-07-30","open":8370,"high":8930,"low":8300,"close":8450,"volume":28358,"rsi_14":48.15,"sma_20":9453.5,"sma_60":12803.5,"sma_120":15721.42},{"date":"2026-07-31","open":8750,"high":9210,"low":8710,"close":9060,"volume":54852,"rsi_14":38.6,"sma_20":9439.0,"sma_60":12636.83,"sma_120":15589.42},{"date":"2026-08-03","open":9000,"high":9710,"low":8800,"close":9230,"volume":90137,"rsi_14":41.77,"sma_20":9432.0,"sma_60":12484.5,"sma_120":15460.92},{"date":"2026-08-04","open":9500,"high":10020,"low":9450,"close":9580,"volume":68244,"rsi_14":43.61,"sma_20":9467.5,"sma_60":12336.5,"sma_120":15337.0},{"date":"2026-08-05","open":9810,"high":10350,"low":9810,"close":9990,"volume":77274,"rsi_14":46.09,"sma_20":9520.0,"sma_60":12175.5,"sma_120":15226.08},{"date":"2026-08-06","open":9980,"high":10040,"low":9350,"close":9480,"volume":66119,"rsi_14":38.22,"sma_20":9561.0,"sma_60":12023.17,"sma_120":15115.5},{"date":"2026-08-07","open":10200,"high":12090,"low":10040,"close":10110,"volume":570372,"rsi_14":52.62,"sma_20":9634.0,"sma_60":11896.67,"sma_120":15000.58},{"date":"2026-08-10","open":10350,"high":11270,"low":10000,"close":11210,"volume":148990,"rsi_14":64.52,"sma_20":9689.5,"sma_60":11787.0,"sma_120":14896.92},{"date":"2026-08-11","open":11110,"high":11260,"low":10610,"close":11130,"volume":78412,"rsi_14":61.59,"sma_20":9746.5,"sma_60":11673.33,"sma_120":14797.17},{"date":"2026-08-12","open":11080,"high":11130,"low":10640,"close":10700,"volume":56541,"rsi_14":56.19,"sma_20":9772.0,"sma_60":11575.33,"sma_120":14694.25},{"date":"2026-08-13","open":10650,"high":10770,"low":10230,"close":10510,"volume":84231,"rsi_14":59.03,"sma_20":9778.5,"sma_60":11482.5,"sma_120":14596.0},{"date":"2026-08-14","open":10510,"high":10800,"low":10250,"close":10540,"volume":69873,"rsi_14":59.46,"sma_20":9770.5,"sma_60":11401.33,"sma_120":14491.33},{"date":"2026-08-18","open":10530,"high":10530,"low":9890,"close":9940,"volume":42879,"rsi_14":61.0,"sma_20":9775.0,"sma_60":11319.0,"sma_120":14385.83},{"date":"2026-08-19","open":9940,"high":10110,"low":9620,"close":9900,"volume":31037,"rsi_14":64.08,"sma_20":9793.0,"sma_60":11228.17,"sma_120":14280.83},{"date":"2026-08-20","open":9950,"high":10200,"low":9650,"close":9800,"volume":34486,"rsi_14":62.86,"sma_20":9790.5,"sma_60":11113.17,"sma_120":14172.92},{"date":"2026-08-21","open":9800,"high":9840,"low":9500,"close":9650,"volume":51112,"rsi_14":56.16,"sma_20":9774.0,"sma_60":10984.5,"sma_120":14060.42},{"date":"2026-08-24","open":9700,"high":10320,"low":9530,"close":9660,"volume":43146,"rsi_14":54.64,"sma_20":9781.5,"sma_60":10876.33,"sma_120":13950.08},{"date":"2026-08-25","open":9660,"high":9970,"low":9300,"close":9510,"volume":24305,"rsi_14":49.21,"sma_20":9782.5,"sma_60":10757.0,"sma_120":13845.58},{"date":"2026-08-26","open":9420,"high":9510,"low":9100,"close":9190,"volume":58330,"rsi_14":40.78,"sma_20":9804.5,"sma_60":10649.67,"sma_120":13756.33},{"date":"2026-08-27","open":9300,"high":10100,"low":9270,"close":9760,"volume":87596,"rsi_14":53.18,"sma_20":9870.0,"sma_60":10573.5,"sma_120":13694.33},{"date":"2026-08-28","open":9800,"high":9980,"low":9390,"close":9600,"volume":25824,"rsi_14":43.51,"sma_20":9927.5,"sma_60":10500.17,"sma_120":13622.67},{"date":"2026-08-31","open":9600,"high":10000,"low":9300,"close":9990,"volume":34325,"rsi_14":31.06,"sma_20":9974.0,"sma_60":10428.5,"sma_120":13547.25},{"date":"2026-09-01","open":10050,"high":10980,"low":9820,"close":10080,"volume":70398,"rsi_14":33.75,"sma_20":10016.5,"sma_60":10370.67,"sma_120":13485.5},{"date":"2026-09-02","open":10080,"high":12350,"low":9890,"close":10140,"volume":714879,"rsi_14":40.21,"sma_20":10044.5,"sma_60":10328.0,"sma_120":13420.42},{"date":"2026-09-03","open":10140,"high":10810,"low":10060,"close":10200,"volume":138933,"rsi_14":44.32,"sma_20":10055.0,"sma_60":10279.33,"sma_120":13359.75},{"date":"2026-09-04","open":10350,"high":10510,"low":9940,"close":10000,"volume":48637,"rsi_14":40.69,"sma_20":10081.0,"sma_60":10229.33,"sma_120":13297.67},{"date":"2026-09-07","open":10000,"high":10290,"low":9780,"close":10060,"volume":52830,"rsi_14":52.54,"sma_20":10078.5,"sma_60":10170.33,"sma_120":13237.42},{"date":"2026-09-08","open":10390,"high":12560,"low":10380,"close":10830,"volume":534534,"rsi_14":65.05,"sma_20":10059.5,"sma_60":10126.17,"sma_120":13190.42},{"date":"2026-09-09","open":10760,"high":10760,"low":10100,"close":10630,"volume":108313,"rsi_14":63.01,"sma_20":10034.5,"sma_60":10074.5,"sma_120":13138.58},{"date":"2026-09-10","open":10630,"high":12520,"low":10260,"close":10350,"volume":972932,"rsi_14":60.54,"sma_20":10017.0,"sma_60":10017.17,"sma_120":13084.67},{"date":"2026-09-11","open":10350,"high":10350,"low":10350,"close":10350,"volume":0,"rsi_14":60.42,"sma_20":10009.0,"sma_60":9962.33,"sma_120":13036.5},{"date":"2026-09-14","open":10350,"high":10350,"low":10350,"close":10350,"volume":0,"rsi_14":63.29,"sma_20":9999.5,"sma_60":9920.67,"sma_120":12992.0},{"date":"2026-09-15","open":10350,"high":10350,"low":10350,"close":10350,"volume":0,"rsi_14":70.42,"sma_20":10020.0,"sma_60":9888.83,"sma_120":12959.0},{"date":"2026-09-16","open":10350,"high":10350,"low":10350,"close":10350,"volume":0,"rsi_14":63.0,"sma_20":10042.5,"sma_60":9870.83,"sma_120":12936.25},{"date":"2026-09-17","open":10350,"high":10350,"low":10350,"close":10350,"volume":0,"rsi_14":67.77,"sma_20":10070.0,"sma_60":9867.33,"sma_120":12880.83},{"date":"2026-09-18","open":10350,"high":10350,"low":10350,"close":10350,"volume":0,"rsi_14":60.47,"sma_20":10105.0,"sma_60":9863.0,"sma_120":12831.25},{"date":"2026-09-21","open":10350,"high":10350,"low":10350,"close":10350,"volume":0,"rsi_14":58.28,"sma_20":10139.5,"sma_60":9876.0,"sma_120":12788.25},{"date":"2026-09-22","open":10350,"high":10350,"low":10350,"close":10350,"volume":0,"rsi_14":56.69,"sma_20":10181.5,"sma_60":9896.83,"sma_120":12750.33},{"date":"2026-09-23","open":10350,"high":10350,"low":10350,"close":10350,"volume":0,"rsi_14":54.97,"sma_20":10239.5,"sma_60":9883.33,"sma_120":12712.42},{"date":"2026-09-28","open":10350,"high":10350,"low":10350,"close":10350,"volume":0,"rsi_14":63.36,"sma_20":10269.0,"sma_60":9890.0,"sma_120":12674.17},{"date":"2026-09-29","open":10350,"high":10350,"low":10350,"close":10350,"volume":0,"rsi_14":61.6,"sma_20":10306.5,"sma_60":9895.83,"sma_120":12636.75},{"date":"2026-09-30","open":10350,"high":10350,"low":10350,"close":10350,"volume":0,"rsi_14":0.0,"sma_20":10324.5,"sma_60":9912.5,"sma_120":12597.67},{"date":"2026-10-01","open":10350,"high":10350,"low":10350,"close":10350,"volume":0,"rsi_14":0.0,"sma_20":10338.0,"sma_60":9928.83,"sma_120":12559.0},{"date":"2026-10-02","open":10700,"high":10740,"low":9460,"close":10220,"volume":194461,"rsi_14":0.0,"sma_20":10342.0,"sma_60":9951.33,"sma_120":12526.92},{"date":"2026-10-06","open":10080,"high":10150,"low":9850,"close":9990,"volume":127653,"rsi_14":0.0,"sma_20":10331.5,"sma_60":9968.83,"sma_120":12489.17},{"date":"2026-10-07","open":9990,"high":10190,"low":9900,"close":9990,"volume":57741,"rsi_14":0.0,"sma_20":10331.0,"sma_60":9991.0,"sma_120":12451.42},{"date":"2026-10-08","open":10000,"high":10140,"low":9640,"close":9710,"volume":63761,"rsi_14":0.0,"sma_20":10313.5,"sma_60":10008.67,"sma_120":12412.5},{"date":"2026-10-12","open":9700,"high":9700,"low":8260,"close":8840,"volume":64491,"rsi_14":0.0,"sma_20":10214.0,"sma_60":9987.67,"sma_120":12367.75},{"date":"2026-10-13","open":8170,"high":8900,"low":8170,"close":8600,"volume":101533,"rsi_14":0.0,"sma_20":10112.5,"sma_60":9964.5,"sma_120":12313.17},{"date":"2026-10-14","open":8530,"high":8830,"low":8230,"close":8390,"volume":35043,"rsi_14":0.0,"sma_20":10014.5,"sma_60":9934.5,"sma_120":12257.83},{"date":"2026-10-15","open":8510,"high":8560,"low":8100,"close":8210,"volume":76059,"rsi_14":0.0,"sma_20":9907.5,"sma_60":9898.33,"sma_120":12191.58},{"date":"2026-10-16","open":8410,"high":8550,"low":8100,"close":8300,"volume":63412,"rsi_14":4.04,"sma_20":9805.0,"sma_60":9858.33,"sma_120":12123.5},{"date":"2026-10-19","open":8160,"high":8770,"low":8160,"close":8520,"volume":54170,"rsi_14":12.65,"sma_20":9713.5,"sma_60":9836.17,"sma_120":12057.33},{"date":"2026-10-20","open":8520,"high":8550,"low":8100,"close":8220,"volume":30976,"rsi_14":11.27,"sma_20":9607.0,"sma_60":9814.17,"sma_120":11947.92},{"date":"2026-10-21","open":8480,"high":8500,"low":8160,"close":8270,"volume":47137,"rsi_14":12.86,"sma_20":9503.0,"sma_60":9787.83,"sma_120":11831.0},{"date":"2026-10-22","open":8270,"high":8450,"low":8110,"close":8290,"volume":45022,"rsi_14":13.48,"sma_20":9400.0,"sma_60":9759.67,"sma_120":11729.67},{"date":"2026-10-23","open":8350,"high":8450,"low":7990,"close":8160,"volume":51370}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-198.00000000000003,"pbr":0.89,"per":null,"roa":-1.67,"roe":-2.07,"grade":"D","comment":"펀더멘탈 데이터 부족","revenue":18679488744.0,"analysis":"ROE -2.1%로 적자 상태입니다. 시가총액 937.87억. 매출 186.79억, 영업이익 -52.83억.","eps_basis":"TTM","debt_ratio":0.24032988579028033,"market_cap":90676000800,"net_income":-2200611957.0,"total_debt":24464704756.0,"ttm_window":"2025Q3~2026Q2","gross_margin":31.4,"total_assets":126261053036.0,"total_equity":101796348280.0,"profit_margin":-11.78,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":-5283194817.0,"operating_margin":-28.28,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":8160.0,"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":179560.0},{"date":"2016-10-25","close":171810.0},{"date":"2016-10-26","close":169320.0},{"date":"2016-10-27","close":166220.0},{"date":"2016-10-28","close":160950.0},{"date":"2016-10-31","close":156300.0},{"date":"2016-11-01","close":157230.0},{"date":"2016-11-02","close":136760.0},{"date":"2016-11-03","close":96750.0},{"date":"2016-11-04","close":100010.0},{"date":"2016-11-07","close":103420.0},{"date":"2016-11-08","close":105440.0},{"date":"2016-11-09","close":102800.0},{"date":"2016-11-10","close":123430.0},{"date":"2016-11-11","close":140480.0},{"date":"2016-11-14","close":139240.0},{"date":"2016-11-15","close":134120.0},{"date":"2016-11-16","close":131640.0},{"date":"2016-11-17","close":125440.0},{"date":"2016-11-18","close":126990.0},{"date":"2016-11-21","close":120010.0},{"date":"2016-11-22","close":122180.0},{"date":"2016-11-23","close":104200.0},{"date":"2016-11-24","close":93030.0},{"date":"2016-11-25","close":93190.0},{"date":"2016-11-28","close":88540.0},{"date":"2016-11-29","close":93030.0},{"date":"2016-11-30","close":77680.0},{"date":"2016-12-01","close":80320.0},{"date":"2016-12-02","close":82020.0},{"date":"2016-12-05","close":75820.0},{"date":"2016-12-06","close":74430.0},{"date":"2016-12-07","close":68530.0},{"date":"2016-12-08","close":63420.0},{"date":"2016-12-09","close":64810.0},{"date":"2016-12-12","close":70550.0},{"date":"2016-12-13","close":69770.0},{"date":"2016-12-14","close":68220.0},{"date":"2016-12-15","close":71790.0},{"date":"2016-12-16","close":73650.0},{"date":"2016-12-19","close":76600.0},{"date":"2016-12-20","close":73810.0},{"date":"2016-12-21","close":71170.0},{"date":"2016-12-22","close":69000.0},{"date":"2016-12-23","close":63260.0},{"date":"2016-12-26","close":62640.0},{"date":"2016-12-27","close":60470.0},{"date":"2016-12-28","close":64190.0},{"date":"2016-12-29","close":72870.0},{"date":"2017-01-02","close":70240.0},{"date":"2017-01-03","close":69000.0},{"date":"2017-01-04","close":78300.0},{"date":"2017-01-05","close":82490.0},{"date":"2017-01-06","close":81400.0},{"date":"2017-01-09","close":81560.0},{"date":"2017-01-10","close":81560.0},{"date":"2017-01-11","close":76910.0},{"date":"2017-01-12","close":75050.0},{"date":"2017-01-13","close":75200.0},{"date":"2017-01-16","close":78150.0},{"date":"2017-01-17","close":77840.0},{"date":"2017-01-18","close":74120.0},{"date":"2017-01-19","close":71320.0},{"date":"2017-01-20","close":65120.0},{"date":"2017-01-23","close":64660.0},{"date":"2017-01-24","close":61090.0},{"date":"2017-01-25","close":62180.0},{"date":"2017-01-26","close":66050.0},{"date":"2017-01-31","close":66830.0},{"date":"2017-02-01","close":65120.0},{"date":"2017-02-02","close":60930.0},{"date":"2017-02-03","close":61250.0},{"date":"2017-02-06","close":61710.0},{"date":"2017-02-07","close":59690.0},{"date":"2017-02-08","close":57990.0},{"date":"2017-02-09","close":57370.0},{"date":"2017-02-10","close":55040.0},{"date":"2017-02-13","close":38920.0},{"date":"2017-02-14","close":39690.0},{"date":"2017-02-15","close":44340.0},{"date":"2017-02-16","close":42020.0},{"date":"2017-02-17","close":43410.0},{"date":"2017-02-20","close":40780.0},{"date":"2017-02-21","close":41860.0},{"date":"2017-02-22","close":44190.0},{"date":"2017-02-23","close":42640.0},{"date":"2017-02-24","close":40310.0},{"date":"2017-02-27","close":40470.0},{"date":"2017-02-28","close":39540.0},{"date":"2017-03-02","close":33490.0},{"date":"2017-03-03","close":34420.0},{"date":"2017-03-06","close":34110.0},{"date":"2017-03-07","close":33800.0},{"date":"2017-03-08","close":35810.0},{"date":"2017-03-09","close":37060.0},{"date":"2017-03-10","close":36120.0},{"date":"2017-03-13","close":37210.0},{"date":"2017-03-14","close":36280.0},{"date":"2017-03-15","close":34880.0},{"date":"2017-03-16","close":34570.0},{"date":"2017-03-17","close":34880.0},{"date":"2017-03-20","close":33180.0},{"date":"2017-03-21","close":34420.0},{"date":"2017-03-22","close":32710.0},{"date":"2017-03-23","close":32710.0},{"date":"2017-03-24","close":32250.0},{"date":"2017-03-27","close":29300.0},{"date":"2017-03-28","close":28870.0},{"date":"2017-03-29","close":28770.0},{"date":"2017-03-30","close":28530.0},{"date":"2017-03-31","close":30290.0},{"date":"2017-04-03","close":29800.0},{"date":"2017-04-04","close":31780.0},{"date":"2017-04-05","close":35040.0},{"date":"2017-04-06","close":34880.0},{"date":"2017-04-07","close":33020.0},{"date":"2017-04-10","close":31940.0},{"date":"2017-04-11","close":31320.0},{"date":"2017-04-12","close":31010.0},{"date":"2017-04-13","close":33330.0},{"date":"2017-04-14","close":31940.0},{"date":"2017-04-17","close":32400.0},{"date":"2017-04-18","close":33180.0},{"date":"2017-04-19","close":33800.0},{"date":"2017-04-20","close":34110.0},{"date":"2017-04-21","close":33950.0},{"date":"2017-04-24","close":32250.0},{"date":"2017-04-25","close":33180.0},{"date":"2017-04-26","close":33330.0},{"date":"2017-04-27","close":35040.0},{"date":"2017-04-28","close":35500.0},{"date":"2017-05-02","close":37370.0},{"date":"2017-05-04","close":35350.0},{"date":"2017-05-08","close":35190.0},{"date":"2017-05-10","close":34730.0},{"date":"2017-05-11","close":35500.0},{"date":"2017-05-12","close":33800.0},{"date":"2017-05-15","close":32560.0},{"date":"2017-05-16","close":33180.0},{"date":"2017-05-17","close":31780.0},{"date":"2017-05-18","close":31320.0},{"date":"2017-05-19","close":32090.0},{"date":"2017-05-22","close":31940.0},{"date":"2017-05-23","close":32560.0},{"date":"2017-05-24","close":31940.0},{"date":"2017-05-25","close":34730.0},{"date":"2017-05-26","close":35350.0},{"date":"2017-05-29","close":33800.0},{"date":"2017-05-30","close":32710.0},{"date":"2017-05-31","close":32250.0},{"date":"2017-06-01","close":32250.0},{"date":"2017-06-02","close":34420.0},{"date":"2017-06-05","close":34110.0},{"date":"2017-06-07","close":39380.0},{"date":"2017-06-08","close":39540.0},{"date":"2017-06-09","close":41860.0},{"date":"2017-06-12","close":40930.0},{"date":"2017-06-13","close":39540.0},{"date":"2017-06-14","close":40310.0},{"date":"2017-06-15","close":39690.0},{"date":"2017-06-16","close":39070.0},{"date":"2017-06-19","close":38610.0},{"date":"2017-06-20","close":36750.0},{"date":"2017-06-21","close":38300.0},{"date":"2017-06-22","close":38610.0},{"date":"2017-06-23","close":38300.0},{"date":"2017-06-26","close":36120.0},{"date":"2017-06-27","close":33640.0},{"date":"2017-06-28","close":34730.0},{"date":"2017-06-29","close":34260.0},{"date":"2017-06-30","close":33330.0},{"date":"2017-07-03","close":32400.0},{"date":"2017-07-04","close":33180.0},{"date":"2017-07-05","close":33020.0},{"date":"2017-07-06","close":33490.0},{"date":"2017-07-07","close":32250.0},{"date":"2017-07-10","close":30950.0},{"date":"2017-07-11","close":31470.0},{"date":"2017-07-12","close":31940.0},{"date":"2017-07-13","close":31780.0},{"date":"2017-07-14","close":31160.0},{"date":"2017-07-17","close":32090.0},{"date":"2017-07-18","close":33180.0},{"date":"2017-07-19","close":33800.0},{"date":"2017-07-20","close":33490.0},{"date":"2017-07-21","close":33020.0},{"date":"2017-07-24","close":33640.0},{"date":"2017-07-25","close":33800.0},{"date":"2017-07-26","close":34570.0},{"date":"2017-07-27","close":35970.0},{"date":"2017-07-28","close":35970.0},{"date":"2017-07-31","close":35810.0},{"date":"2017-08-01","close":35190.0},{"date":"2017-08-02","close":35040.0},{"date":"2017-08-03","close":33950.0},{"date":"2017-08-04","close":35190.0},{"date":"2017-08-07","close":35040.0},{"date":"2017-08-08","close":33640.0},{"date":"2017-08-09","close":33950.0},{"date":"2017-08-10","close":35810.0},{"date":"2017-08-11","close":31320.0},{"date":"2017-08-14","close":30880.0},{"date":"2017-08-16","close":30510.0},{"date":"2017-08-17","close":29360.0},{"date":"2017-08-18","close":38140.0},{"date":"2017-08-21","close":34880.0},{"date":"2017-08-22","close":40620.0},{"date":"2017-08-23","close":38920.0},{"date":"2017-08-24","close":35970.0},{"date":"2017-08-25","close":36120.0},{"date":"2017-08-28","close":37990.0},{"date":"2017-08-29","close":36280.0},{"date":"2017-08-30","close":37990.0},{"date":"2017-08-31","close":41860.0},{"date":"2017-09-01","close":39540.0},{"date":"2017-09-04","close":39540.0},{"date":"2017-09-05","close":37990.0},{"date":"2017-09-06","close":36900.0},{"date":"2017-09-07","close":36120.0},{"date":"2017-09-08","close":35500.0},{"date":"2017-09-11","close":36430.0},{"date":"2017-09-12","close":36430.0},{"date":"2017-09-13","close":35970.0},{"date":"2017-09-14","close":35500.0},{"date":"2017-09-15","close":35040.0},{"date":"2017-09-18","close":35500.0},{"date":"2017-09-19","close":35500.0},{"date":"2017-09-20","close":34260.0},{"date":"2017-09-21","close":32250.0},{"date":"2017-09-22","close":31940.0},{"date":"2017-09-25","close":31010.0},{"date":"2017-09-26","close":30980.0},{"date":"2017-09-27","close":30950.0},{"date":"2017-09-28","close":32560.0},{"date":"2017-09-29","close":32710.0},{"date":"2017-10-10","close":32560.0},{"date":"2017-10-11","close":32250.0},{"date":"2017-10-12","close":32400.0},{"date":"2017-10-13","close":33800.0},{"date":"2017-10-16","close":33490.0},{"date":"2017-10-17","close":35040.0},{"date":"2017-10-18","close":35810.0},{"date":"2017-10-19","close":36120.0},{"date":"2017-10-20","close":35810.0},{"date":"2017-10-23","close":34420.0},{"date":"2017-10-24","close":33020.0},{"date":"2017-10-25","close":33490.0},{"date":"2017-10-26","close":33020.0},{"date":"2017-10-27","close":33020.0},{"date":"2017-10-30","close":33180.0},{"date":"2017-10-31","close":33180.0},{"date":"2017-11-01","close":32710.0},{"date":"2017-11-02","close":33180.0},{"date":"2017-11-03","close":32560.0},{"date":"2017-11-06","close":32710.0},{"date":"2017-11-07","close":34110.0},{"date":"2017-11-08","close":34110.0},{"date":"2017-11-09","close":34880.0},{"date":"2017-11-10","close":34420.0},{"date":"2017-11-13","close":33330.0},{"date":"2017-11-14","close":32870.0},{"date":"2017-11-15","close":32870.0},{"date":"2017-11-16","close":33950.0},{"date":"2017-11-17","close":34420.0},{"date":"2017-11-20","close":34260.0},{"date":"2017-11-21","close":33180.0},{"date":"2017-11-22","close":33180.0},{"date":"2017-11-23","close":32560.0},{"date":"2017-11-24","close":32400.0},{"date":"2017-11-27","close":32250.0},{"date":"2017-11-28","close":31940.0},{"date":"2017-11-29","close":31160.0},{"date":"2017-11-30","close":31010.0},{"date":"2017-12-01","close":31160.0},{"date":"2017-12-04","close":32090.0},{"date":"2017-12-05","close":33020.0},{"date":"2017-12-06","close":31160.0},{"date":"2017-12-07","close":31160.0},{"date":"2017-12-08","close":31160.0},{"date":"2017-12-11","close":30850.0},{"date":"2017-12-12","close":31010.0},{"date":"2017-12-13","close":30910.0},{"date":"2017-12-14","close":30700.0},{"date":"2017-12-15","close":30760.0},{"date":"2017-12-18","close":30290.0},{"date":"2017-12-19","close":30020.0},{"date":"2017-12-20","close":29400.0},{"date":"2017-12-21","close":28090.0},{"date":"2017-12-22","close":27630.0},{"date":"2017-12-26","close":25360.0},{"date":"2017-12-27","close":25920.0},{"date":"2017-12-28","close":25020.0},{"date":"2018-01-02","close":25430.0},{"date":"2018-01-03","close":27130.0},{"date":"2018-01-04","close":26820.0},{"date":"2018-01-05","close":27100.0},{"date":"2018-01-08","close":27190.0},{"date":"2018-01-09","close":26670.0},{"date":"2018-01-10","close":26670.0},{"date":"2018-01-11","close":27910.0},{"date":"2018-01-12","close":28530.0},{"date":"2018-01-15","close":29740.0},{"date":"2018-01-16","close":29490.0},{"date":"2018-01-17","close":29490.0},{"date":"2018-01-18","close":31010.0},{"date":"2018-01-19","close":31470.0},{"date":"2018-01-22","close":30850.0},{"date":"2018-01-23","close":30540.0},{"date":"2018-01-24","close":30360.0},{"date":"2018-01-25","close":29770.0},{"date":"2018-01-26","close":30700.0},{"date":"2018-01-29","close":30700.0},{"date":"2018-01-30","close":31010.0},{"date":"2018-01-31","close":30950.0},{"date":"2018-02-01","close":30950.0},{"date":"2018-02-02","close":30950.0},{"date":"2018-02-05","close":30390.0},{"date":"2018-02-06","close":29980.0},{"date":"2018-02-07","close":29640.0},{"date":"2018-02-08","close":30230.0},{"date":"2018-02-09","close":30260.0},{"date":"2018-02-12","close":30390.0},{"date":"2018-02-13","close":39380.0},{"date":"2018-02-14","close":36590.0},{"date":"2018-02-19","close":38760.0},{"date":"2018-02-20","close":37060.0},{"date":"2018-02-21","close":37830.0},{"date":"2018-02-22","close":38300.0},{"date":"2018-02-23","close":37370.0},{"date":"2018-02-26","close":35970.0},{"date":"2018-02-27","close":33180.0},{"date":"2018-02-28","close":36750.0},{"date":"2018-03-02","close":39230.0},{"date":"2018-03-05","close":46200.0},{"date":"2018-03-06","close":44960.0},{"date":"2018-03-07","close":48060.0},{"date":"2018-03-08","close":48060.0},{"date":"2018-03-09","close":48060.0},{"date":"2018-03-12","close":50550.0},{"date":"2018-03-13","close":51320.0},{"date":"2018-03-14","close":52410.0},{"date":"2018-03-15","close":51320.0},{"date":"2018-03-16","close":52100.0},{"date":"2018-03-19","close":46360.0},{"date":"2018-03-20","close":45890.0},{"date":"2018-03-21","close":44190.0},{"date":"2018-03-22","close":45580.0},{"date":"2018-03-23","close":45740.0},{"date":"2018-03-26","close":44810.0},{"date":"2018-03-27","close":40470.0},{"date":"2018-03-28","close":40930.0},{"date":"2018-03-29","close":40310.0},{"date":"2018-03-30","close":45120.0},{"date":"2018-04-02","close":44190.0},{"date":"2018-04-03","close":44340.0},{"date":"2018-04-04","close":42330.0},{"date":"2018-04-05","close":39850.0},{"date":"2018-04-06","close":45890.0},{"date":"2018-04-09","close":59540.0},{"date":"2018-04-10","close":63570.0},{"date":"2018-04-11","close":63880.0},{"date":"2018-04-12","close":57680.0},{"date":"2018-04-13","close":58140.0},{"date":"2018-04-16","close":59540.0},{"date":"2018-04-17","close":59070.0},{"date":"2018-04-18","close":61710.0},{"date":"2018-04-19","close":58760.0},{"date":"2018-04-20","close":61400.0},{"date":"2018-04-23","close":59070.0},{"date":"2018-04-24","close":60000.0},{"date":"2018-04-25","close":58450.0},{"date":"2018-04-26","close":56590.0},{"date":"2018-04-27","close":54420.0},{"date":"2018-04-30","close":50080.0},{"date":"2018-05-02","close":49930.0},{"date":"2018-05-03","close":46980.0},{"date":"2018-05-04","close":46360.0},{"date":"2018-05-08","close":42790.0},{"date":"2018-05-09","close":43720.0},{"date":"2018-05-10","close":42170.0},{"date":"2018-05-11","close":46980.0},{"date":"2018-05-14","close":44650.0},{"date":"2018-05-15","close":42950.0},{"date":"2018-05-16","close":42170.0},{"date":"2018-05-17","close":44960.0},{"date":"2018-05-18","close":45120.0},{"date":"2018-05-21","close":45740.0},{"date":"2018-05-23","close":46510.0},{"date":"2018-05-24","close":46050.0},{"date":"2018-05-25","close":42790.0},{"date":"2018-05-28","close":45270.0},{"date":"2018-05-29","close":43410.0},{"date":"2018-05-30","close":42170.0},{"date":"2018-05-31","close":43260.0},{"date":"2018-06-01","close":42790.0},{"date":"2018-06-04","close":42640.0},{"date":"2018-06-05","close":42640.0},{"date":"2018-06-07","close":44810.0},{"date":"2018-06-08","close":42640.0},{"date":"2018-06-11","close":40780.0},{"date":"2018-06-12","close":39230.0},{"date":"2018-06-14","close":39230.0},{"date":"2018-06-15","close":39230.0},{"date":"2018-06-18","close":40310.0},{"date":"2018-06-19","close":37210.0},{"date":"2018-06-20","close":37990.0},{"date":"2018-06-21","close":37520.0},{"date":"2018-06-22","close":36590.0},{"date":"2018-06-25","close":37830.0},{"date":"2018-06-26","close":37520.0},{"date":"2018-06-27","close":35500.0},{"date":"2018-06-28","close":33490.0},{"date":"2018-06-29","close":33180.0},{"date":"2018-07-02","close":31940.0},{"date":"2018-07-03","close":31470.0},{"date":"2018-07-04","close":34420.0},{"date":"2018-07-05","close":33020.0},{"date":"2018-07-06","close":32560.0},{"date":"2018-07-09","close":33490.0},{"date":"2018-07-10","close":33640.0},{"date":"2018-07-11","close":33950.0},{"date":"2018-07-12","close":33800.0},{"date":"2018-07-13","close":33800.0},{"date":"2018-07-16","close":37370.0},{"date":"2018-07-17","close":40310.0},{"date":"2018-07-18","close":41400.0},{"date":"2018-07-19","close":41090.0},{"date":"2018-07-20","close":40160.0},{"date":"2018-07-23","close":40000.0},{"date":"2018-07-24","close":39690.0},{"date":"2018-07-25","close":39380.0},{"date":"2018-07-26","close":38450.0},{"date":"2018-07-27","close":38140.0},{"date":"2018-07-30","close":39690.0},{"date":"2018-07-31","close":46050.0},{"date":"2018-08-01","close":47440.0},{"date":"2018-08-02","close":45890.0},{"date":"2018-08-03","close":45890.0},{"date":"2018-08-06","close":44960.0},{"date":"2018-08-07","close":44500.0},{"date":"2018-08-08","close":45270.0},{"date":"2018-08-09","close":44030.0},{"date":"2018-08-10","close":44030.0},{"date":"2018-08-13","close":42790.0},{"date":"2018-08-14","close":41240.0},{"date":"2018-08-16","close":41240.0},{"date":"2018-08-17","close":41550.0},{"date":"2018-08-20","close":41550.0},{"date":"2018-08-21","close":43720.0},{"date":"2018-08-22","close":43410.0},{"date":"2018-08-23","close":40160.0},{"date":"2018-08-24","close":40000.0},{"date":"2018-08-27","close":38300.0},{"date":"2018-08-28","close":38920.0},{"date":"2018-08-29","close":38450.0},{"date":"2018-08-30","close":39540.0},{"date":"2018-08-31","close":39690.0},{"date":"2018-09-03","close":39850.0},{"date":"2018-09-04","close":38760.0},{"date":"2018-09-05","close":38760.0},{"date":"2018-09-06","close":37370.0},{"date":"2018-09-07","close":35970.0},{"date":"2018-09-10","close":35660.0},{"date":"2018-09-11","close":35350.0},{"date":"2018-09-12","close":34880.0},{"date":"2018-09-13","close":35970.0},{"date":"2018-09-14","close":36280.0},{"date":"2018-09-17","close":35040.0},{"date":"2018-09-18","close":35350.0},{"date":"2018-09-19","close":34570.0},{"date":"2018-09-20","close":34260.0},{"date":"2018-09-21","close":33640.0},{"date":"2018-09-27","close":34730.0},{"date":"2018-09-28","close":34570.0},{"date":"2018-10-01","close":33640.0},{"date":"2018-10-02","close":32090.0},{"date":"2018-10-04","close":31780.0},{"date":"2018-10-05","close":32870.0},{"date":"2018-10-08","close":31630.0},{"date":"2018-10-10","close":30670.0},{"date":"2018-10-11","close":29330.0},{"date":"2018-10-12","close":30260.0},{"date":"2018-10-15","close":29610.0},{"date":"2018-10-16","close":29670.0},{"date":"2018-10-17","close":30420.0},{"date":"2018-10-18","close":29950.0},{"date":"2018-10-19","close":29270.0},{"date":"2018-10-22","close":29050.0},{"date":"2018-10-23","close":28620.0},{"date":"2018-10-24","close":27910.0},{"date":"2018-10-25","close":26600.0},{"date":"2018-10-26","close":26510.0},{"date":"2018-10-29","close":24810.0},{"date":"2018-10-30","close":24900.0},{"date":"2018-10-31","close":25120.0},{"date":"2018-11-01","close":26760.0},{"date":"2018-11-02","close":29520.0},{"date":"2018-11-05","close":33020.0},{"date":"2018-11-06","close":33640.0},{"date":"2018-11-07","close":31320.0},{"date":"2018-11-08","close":32090.0},{"date":"2018-11-09","close":31320.0},{"date":"2018-11-12","close":30910.0},{"date":"2018-11-13","close":30950.0},{"date":"2018-11-14","close":30850.0},{"date":"2018-11-15","close":31320.0},{"date":"2018-11-16","close":31010.0},{"date":"2018-11-19","close":31320.0},{"date":"2018-11-20","close":30950.0},{"date":"2018-11-21","close":31470.0},{"date":"2018-11-22","close":32870.0},{"date":"2018-11-23","close":35500.0},{"date":"2018-11-26","close":35500.0},{"date":"2018-11-27","close":35500.0},{"date":"2018-11-28","close":34730.0},{"date":"2018-11-29","close":33950.0},{"date":"2018-11-30","close":34730.0},{"date":"2018-12-03","close":35660.0},{"date":"2018-12-04","close":38920.0},{"date":"2018-12-05","close":38760.0},{"date":"2018-12-06","close":41090.0},{"date":"2018-12-07","close":40310.0},{"date":"2018-12-10","close":38920.0},{"date":"2018-12-11","close":38920.0},{"date":"2018-12-12","close":39070.0},{"date":"2018-12-13","close":41860.0},{"date":"2018-12-14","close":40470.0},{"date":"2018-12-17","close":32250.0},{"date":"2018-12-18","close":36590.0},{"date":"2018-12-19","close":36750.0},{"date":"2018-12-20","close":35350.0},{"date":"2018-12-21","close":34110.0},{"date":"2018-12-24","close":34110.0},{"date":"2018-12-26","close":34110.0},{"date":"2018-12-27","close":34880.0},{"date":"2018-12-28","close":35040.0},{"date":"2019-01-02","close":34260.0},{"date":"2019-01-03","close":34260.0},{"date":"2019-01-04","close":37060.0},{"date":"2019-01-07","close":38140.0},{"date":"2019-01-08","close":38300.0},{"date":"2019-01-09","close":37060.0},{"date":"2019-01-10","close":37680.0},{"date":"2019-01-11","close":33490.0},{"date":"2019-01-14","close":32710.0},{"date":"2019-01-15","close":33640.0},{"date":"2019-01-16","close":35500.0},{"date":"2019-01-17","close":35810.0},{"date":"2019-01-18","close":36280.0},{"date":"2019-01-21","close":36280.0},{"date":"2019-01-22","close":35810.0},{"date":"2019-01-23","close":34880.0},{"date":"2019-01-24","close":34730.0},{"date":"2019-01-25","close":35190.0},{"date":"2019-01-28","close":35190.0},{"date":"2019-01-29","close":34570.0},{"date":"2019-01-30","close":33640.0},{"date":"2019-01-31","close":32400.0},{"date":"2019-02-01","close":33180.0},{"date":"2019-02-07","close":33180.0},{"date":"2019-02-08","close":33330.0},{"date":"2019-02-11","close":32870.0},{"date":"2019-02-12","close":30980.0},{"date":"2019-02-13","close":34570.0},{"date":"2019-02-14","close":33490.0},{"date":"2019-02-15","close":33020.0},{"date":"2019-02-18","close":35970.0},{"date":"2019-02-19","close":36900.0},{"date":"2019-02-20","close":37210.0},{"date":"2019-02-21","close":34880.0},{"date":"2019-02-22","close":31630.0},{"date":"2019-02-25","close":27780.0},{"date":"2019-02-26","close":27040.0},{"date":"2019-02-27","close":28400.0},{"date":"2019-02-28","close":29770.0},{"date":"2019-03-04","close":30020.0},{"date":"2019-03-05","close":31160.0},{"date":"2019-03-06","close":31630.0},{"date":"2019-03-07","close":31630.0},{"date":"2019-03-08","close":31010.0},{"date":"2019-03-11","close":30980.0},{"date":"2019-03-12","close":34260.0},{"date":"2019-03-13","close":33640.0},{"date":"2019-03-14","close":34880.0},{"date":"2019-03-15","close":34730.0},{"date":"2019-03-18","close":40620.0},{"date":"2019-03-19","close":38610.0},{"date":"2019-03-20","close":41550.0},{"date":"2019-03-21","close":42330.0},{"date":"2019-03-22","close":41710.0},{"date":"2019-03-25","close":41550.0},{"date":"2019-03-26","close":42950.0},{"date":"2019-03-27","close":42020.0},{"date":"2019-03-28","close":42790.0},{"date":"2019-03-29","close":42790.0},{"date":"2019-04-01","close":44500.0},{"date":"2019-04-02","close":41710.0},{"date":"2019-04-03","close":43410.0},{"date":"2019-04-04","close":43260.0},{"date":"2019-04-05","close":40930.0},{"date":"2019-04-08","close":40930.0},{"date":"2019-04-09","close":40160.0},{"date":"2019-04-10","close":42330.0},{"date":"2019-04-11","close":40930.0},{"date":"2019-04-12","close":40780.0},{"date":"2019-04-15","close":42020.0},{"date":"2019-04-16","close":40310.0},{"date":"2019-04-17","close":41090.0},{"date":"2019-04-18","close":40780.0},{"date":"2019-04-19","close":40000.0},{"date":"2019-04-22","close":41710.0},{"date":"2019-04-23","close":40780.0},{"date":"2019-04-24","close":40620.0},{"date":"2019-04-25","close":41860.0},{"date":"2019-04-26","close":42330.0},{"date":"2019-04-29","close":51630.0},{"date":"2019-04-30","close":50860.0},{"date":"2019-05-02","close":57680.0},{"date":"2019-05-03","close":55820.0},{"date":"2019-05-07","close":59070.0},{"date":"2019-05-08","close":48060.0},{"date":"2019-05-09","close":52410.0},{"date":"2019-05-10","close":52560.0},{"date":"2019-05-13","close":54110.0},{"date":"2019-05-14","close":57680.0},{"date":"2019-05-15","close":65120.0},{"date":"2019-05-16","close":70390.0},{"date":"2019-05-17","close":62020.0},{"date":"2019-05-20","close":65430.0},{"date":"2019-05-21","close":65740.0},{"date":"2019-05-22","close":66360.0},{"date":"2019-05-23","close":63110.0},{"date":"2019-05-24","close":64350.0},{"date":"2019-05-27","close":60470.0},{"date":"2019-05-28","close":63570.0},{"date":"2019-05-29","close":62640.0},{"date":"2019-05-30","close":56900.0},{"date":"2019-05-31","close":55510.0},{"date":"2019-06-03","close":52870.0},{"date":"2019-06-04","close":64190.0},{"date":"2019-06-05","close":64810.0},{"date":"2019-06-07","close":61560.0},{"date":"2019-06-10","close":58920.0},{"date":"2019-06-11","close":56590.0},{"date":"2019-06-12","close":57370.0},{"date":"2019-06-13","close":56440.0},{"date":"2019-06-14","close":55660.0},{"date":"2019-06-17","close":53650.0},{"date":"2019-06-18","close":53490.0},{"date":"2019-06-19","close":53490.0},{"date":"2019-06-20","close":47290.0},{"date":"2019-06-21","close":49620.0},{"date":"2019-06-24","close":48220.0},{"date":"2019-06-25","close":44190.0},{"date":"2019-06-26","close":45740.0},{"date":"2019-06-27","close":44500.0},{"date":"2019-06-28","close":45430.0},{"date":"2019-07-01","close":51010.0},{"date":"2019-07-02","close":48370.0},{"date":"2019-07-03","close":45120.0},{"date":"2019-07-04","close":42640.0},{"date":"2019-07-05","close":41550.0},{"date":"2019-07-08","close":39850.0},{"date":"2019-07-09","close":37370.0},{"date":"2019-07-10","close":37210.0},{"date":"2019-07-11","close":37990.0},{"date":"2019-07-12","close":39380.0},{"date":"2019-07-15","close":40000.0},{"date":"2019-07-16","close":38760.0},{"date":"2019-07-17","close":39230.0},{"date":"2019-07-18","close":37830.0},{"date":"2019-07-19","close":38920.0},{"date":"2019-07-22","close":36900.0},{"date":"2019-07-23","close":35040.0},{"date":"2019-07-24","close":32870.0},{"date":"2019-07-25","close":35970.0},{"date":"2019-07-26","close":33640.0},{"date":"2019-07-29","close":31470.0},{"date":"2019-07-30","close":31780.0},{"date":"2019-07-31","close":32870.0},{"date":"2019-08-01","close":31940.0},{"date":"2019-08-02","close":32090.0},{"date":"2019-08-05","close":28740.0},{"date":"2019-08-06","close":28340.0},{"date":"2019-08-07","close":28530.0},{"date":"2019-08-08","close":27720.0},{"date":"2019-08-09","close":28460.0},{"date":"2019-08-12","close":28370.0},{"date":"2019-08-13","close":28710.0},{"date":"2019-08-14","close":27320.0},{"date":"2019-08-16","close":20460.0},{"date":"2019-08-19","close":22450.0},{"date":"2019-08-20","close":22360.0},{"date":"2019-08-21","close":21950.0},{"date":"2019-08-22","close":22600.0},{"date":"2019-08-23","close":23500.0},{"date":"2019-08-26","close":22570.0},{"date":"2019-08-27","close":23220.0},{"date":"2019-08-28","close":22630.0},{"date":"2019-08-29","close":22360.0},{"date":"2019-08-30","close":22630.0},{"date":"2019-09-02","close":22510.0},{"date":"2019-09-03","close":21950.0},{"date":"2019-09-04","close":21420.0},{"date":"2019-09-05","close":21300.0},{"date":"2019-09-06","close":21390.0},{"date":"2019-09-09","close":21050.0},{"date":"2019-09-10","close":21460.0},{"date":"2019-09-11","close":22630.0},{"date":"2019-09-16","close":22730.0},{"date":"2019-09-17","close":24460.0},{"date":"2019-09-18","close":25360.0},{"date":"2019-09-19","close":23600.0},{"date":"2019-09-20","close":24810.0},{"date":"2019-09-23","close":24310.0},{"date":"2019-09-24","close":24220.0},{"date":"2019-09-25","close":23660.0},{"date":"2019-09-26","close":23780.0},{"date":"2019-09-27","close":23500.0},{"date":"2019-09-30","close":21700.0},{"date":"2019-10-01","close":22260.0},{"date":"2019-10-02","close":20770.0},{"date":"2019-10-04","close":19780.0},{"date":"2019-10-07","close":20340.0},{"date":"2019-10-08","close":20930.0},{"date":"2019-10-10","close":22420.0},{"date":"2019-10-11","close":25740.0},{"date":"2019-10-14","close":25020.0},{"date":"2019-10-15","close":24000.0},{"date":"2019-10-16","close":24340.0},{"date":"2019-10-17","close":25360.0},{"date":"2019-10-18","close":25150.0},{"date":"2019-10-21","close":24220.0},{"date":"2019-10-22","close":23970.0},{"date":"2019-10-23","close":24430.0},{"date":"2019-10-24","close":24770.0},{"date":"2019-10-25","close":24280.0},{"date":"2019-10-28","close":24250.0},{"date":"2019-10-29","close":24220.0},{"date":"2019-10-30","close":24310.0},{"date":"2019-10-31","close":23660.0},{"date":"2019-11-01","close":23040.0},{"date":"2019-11-04","close":22940.0},{"date":"2019-11-05","close":22480.0},{"date":"2019-11-06","close":22290.0},{"date":"2019-11-07","close":21550.0},{"date":"2019-11-08","close":21020.0},{"date":"2019-11-11","close":21020.0},{"date":"2019-11-12","close":22080.0},{"date":"2019-11-13","close":23870.0},{"date":"2019-11-14","close":24960.0},{"date":"2019-11-15","close":24770.0},{"date":"2019-11-18","close":24560.0},{"date":"2019-11-19","close":23870.0},{"date":"2019-11-20","close":23530.0},{"date":"2019-11-21","close":23250.0},{"date":"2019-11-22","close":23690.0},{"date":"2019-11-25","close":22940.0},{"date":"2019-11-26","close":22480.0},{"date":"2019-11-27","close":21920.0},{"date":"2019-11-28","close":21330.0},{"date":"2019-11-29","close":21390.0},{"date":"2019-12-02","close":21240.0},{"date":"2019-12-03","close":21110.0},{"date":"2019-12-04","close":20770.0},{"date":"2019-12-05","close":20530.0},{"date":"2019-12-06","close":20870.0},{"date":"2019-12-09","close":20900.0},{"date":"2019-12-10","close":20900.0},{"date":"2019-12-11","close":19720.0},{"date":"2019-12-12","close":19190.0},{"date":"2019-12-13","close":19410.0},{"date":"2019-12-16","close":19600.0},{"date":"2019-12-17","close":18760.0},{"date":"2019-12-18","close":18140.0},{"date":"2019-12-19","close":17610.0},{"date":"2019-12-20","close":17460.0},{"date":"2019-12-23","close":16520.0},{"date":"2019-12-24","close":16090.0},{"date":"2019-12-26","close":16900.0},{"date":"2019-12-27","close":17080.0},{"date":"2019-12-30","close":17210.0},{"date":"2020-01-02","close":17050.0},{"date":"2020-01-03","close":16620.0},{"date":"2020-01-06","close":19220.0},{"date":"2020-01-07","close":18230.0},{"date":"2020-01-08","close":17980.0},{"date":"2020-01-09","close":18200.0},{"date":"2020-01-10","close":18140.0},{"date":"2020-01-13","close":18420.0},{"date":"2020-01-14","close":18290.0},{"date":"2020-01-15","close":17920.0},{"date":"2020-01-16","close":17860.0},{"date":"2020-01-17","close":18820.0},{"date":"2020-01-20","close":20000.0},{"date":"2020-01-21","close":18730.0},{"date":"2020-01-22","close":18230.0},{"date":"2020-01-23","close":18600.0},{"date":"2020-01-28","close":17860.0},{"date":"2020-01-29","close":17800.0},{"date":"2020-01-30","close":17730.0},{"date":"2020-01-31","close":17360.0},{"date":"2020-02-03","close":16870.0},{"date":"2020-02-04","close":16680.0},{"date":"2020-02-05","close":16340.0},{"date":"2020-02-06","close":16680.0},{"date":"2020-02-07","close":16680.0},{"date":"2020-02-10","close":16620.0},{"date":"2020-02-11","close":16960.0},{"date":"2020-02-12","close":17020.0},{"date":"2020-02-13","close":16990.0},{"date":"2020-02-14","close":18260.0},{"date":"2020-02-17","close":18140.0},{"date":"2020-02-18","close":18200.0},{"date":"2020-02-19","close":18140.0},{"date":"2020-02-20","close":17830.0},{"date":"2020-02-21","close":17210.0},{"date":"2020-02-24","close":16490.0},{"date":"2020-02-25","close":16280.0},{"date":"2020-02-26","close":16150.0},{"date":"2020-02-27","close":16430.0},{"date":"2020-02-28","close":16180.0},{"date":"2020-03-02","close":12830.0},{"date":"2020-03-03","close":16680.0},{"date":"2020-03-04","close":18140.0},{"date":"2020-03-05","close":16770.0},{"date":"2020-03-06","close":15350.0},{"date":"2020-03-09","close":14790.0},{"date":"2020-03-10","close":16180.0},{"date":"2020-03-11","close":16000.0},{"date":"2020-03-12","close":16740.0},{"date":"2020-03-13","close":15690.0},{"date":"2020-03-16","close":15560.0},{"date":"2020-03-17","close":15410.0},{"date":"2020-03-18","close":15750.0},{"date":"2020-03-19","close":14420.0},{"date":"2020-03-20","close":15380.0},{"date":"2020-03-23","close":15810.0},{"date":"2020-03-24","close":16520.0},{"date":"2020-03-25","close":16740.0},{"date":"2020-03-26","close":16370.0},{"date":"2020-03-27","close":19070.0},{"date":"2020-03-30","close":22010.0},{"date":"2020-03-31","close":21670.0},{"date":"2020-04-01","close":22320.0},{"date":"2020-04-02","close":22540.0},{"date":"2020-04-03","close":24810.0},{"date":"2020-04-06","close":27600.0},{"date":"2020-04-07","close":28150.0},{"date":"2020-04-08","close":28150.0},{"date":"2020-04-09","close":28530.0},{"date":"2020-04-10","close":28340.0},{"date":"2020-04-13","close":27350.0},{"date":"2020-04-14","close":26980.0},{"date":"2020-04-16","close":27100.0},{"date":"2020-04-17","close":27600.0},{"date":"2020-04-20","close":28430.0},{"date":"2020-04-21","close":27910.0},{"date":"2020-04-22","close":24930.0},{"date":"2020-04-23","close":23910.0},{"date":"2020-04-24","close":21520.0},{"date":"2020-04-27","close":22140.0},{"date":"2020-04-28","close":21240.0},{"date":"2020-04-29","close":20000.0},{"date":"2020-05-04","close":20250.0},{"date":"2020-05-06","close":22880.0},{"date":"2020-05-07","close":22290.0},{"date":"2020-05-08","close":22820.0},{"date":"2020-05-11","close":22940.0},{"date":"2020-05-12","close":22260.0},{"date":"2020-05-13","close":22630.0},{"date":"2020-05-14","close":22260.0},{"date":"2020-05-15","close":21390.0},{"date":"2020-05-18","close":22420.0},{"date":"2020-05-19","close":22170.0},{"date":"2020-05-20","close":21300.0},{"date":"2020-05-21","close":21110.0},{"date":"2020-05-22","close":20710.0},{"date":"2020-05-25","close":20400.0},{"date":"2020-05-26","close":20460.0},{"date":"2020-05-27","close":19810.0},{"date":"2020-05-28","close":19910.0},{"date":"2020-05-29","close":18910.0},{"date":"2020-06-01","close":19100.0},{"date":"2020-06-02","close":19100.0},{"date":"2020-06-03","close":18970.0},{"date":"2020-06-04","close":19130.0},{"date":"2020-06-05","close":19720.0},{"date":"2020-06-08","close":22670.0},{"date":"2020-06-09","close":23220.0},{"date":"2020-06-10","close":23220.0},{"date":"2020-06-11","close":21770.0},{"date":"2020-06-12","close":22790.0},{"date":"2020-06-15","close":20870.0},{"date":"2020-06-16","close":21420.0},{"date":"2020-06-17","close":22010.0},{"date":"2020-06-18","close":21700.0},{"date":"2020-06-19","close":22080.0},{"date":"2020-06-22","close":20530.0},{"date":"2020-06-23","close":20400.0},{"date":"2020-06-24","close":20370.0},{"date":"2020-06-25","close":19910.0},{"date":"2020-06-26","close":19380.0},{"date":"2020-06-29","close":18660.0},{"date":"2020-06-30","close":19070.0},{"date":"2020-07-01","close":18510.0},{"date":"2020-07-02","close":19010.0},{"date":"2020-07-03","close":18910.0},{"date":"2020-07-06","close":19010.0},{"date":"2020-07-07","close":18660.0},{"date":"2020-07-08","close":18570.0},{"date":"2020-07-09","close":20120.0},{"date":"2020-07-10","close":19870.0},{"date":"2020-07-13","close":20460.0},{"date":"2020-07-14","close":22420.0},{"date":"2020-07-15","close":21520.0},{"date":"2020-07-16","close":21700.0},{"date":"2020-07-17","close":21270.0},{"date":"2020-07-20","close":21830.0},{"date":"2020-07-21","close":20800.0},{"date":"2020-07-22","close":20900.0},{"date":"2020-07-23","close":20560.0},{"date":"2020-07-24","close":20370.0},{"date":"2020-07-27","close":21420.0},{"date":"2020-07-28","close":21730.0},{"date":"2020-07-29","close":21860.0},{"date":"2020-07-30","close":22910.0},{"date":"2020-07-31","close":22480.0},{"date":"2020-08-03","close":21830.0},{"date":"2020-08-04","close":22600.0},{"date":"2020-08-05","close":21950.0},{"date":"2020-08-06","close":21520.0},{"date":"2020-08-07","close":21670.0},{"date":"2020-08-10","close":22200.0},{"date":"2020-08-11","close":22080.0},{"date":"2020-08-12","close":22010.0},{"date":"2020-08-13","close":21640.0},{"date":"2020-08-14","close":21550.0},{"date":"2020-08-18","close":23720.0},{"date":"2020-08-19","close":24000.0},{"date":"2020-08-20","close":24370.0},{"date":"2020-08-21","close":23560.0},{"date":"2020-08-24","close":22480.0},{"date":"2020-08-25","close":29210.0},{"date":"2020-08-26","close":37830.0},{"date":"2020-08-27","close":34730.0},{"date":"2020-08-28","close":32870.0},{"date":"2020-08-31","close":31160.0},{"date":"2020-09-01","close":33330.0},{"date":"2020-09-02","close":38610.0},{"date":"2020-09-03","close":40470.0},{"date":"2020-09-04","close":42020.0},{"date":"2020-09-07","close":51940.0},{"date":"2020-09-08","close":56280.0},{"date":"2020-09-09","close":56130.0},{"date":"2020-09-10","close":56130.0},{"date":"2020-09-11","close":52720.0},{"date":"2020-09-14","close":45270.0},{"date":"2020-09-15","close":51170.0},{"date":"2020-09-16","close":51170.0},{"date":"2020-09-17","close":46670.0},{"date":"2020-09-18","close":46050.0},{"date":"2020-09-21","close":47600.0},{"date":"2020-09-22","close":46510.0},{"date":"2020-09-23","close":50860.0},{"date":"2020-09-24","close":55200.0},{"date":"2020-09-25","close":52100.0},{"date":"2020-09-28","close":53340.0},{"date":"2020-09-29","close":55040.0},{"date":"2020-10-05","close":54890.0},{"date":"2020-10-06","close":55040.0},{"date":"2020-10-07","close":55820.0},{"date":"2020-10-08","close":55970.0},{"date":"2020-10-12","close":61870.0},{"date":"2020-10-13","close":44190.0},{"date":"2020-10-14","close":51170.0},{"date":"2020-10-15","close":49930.0},{"date":"2020-10-16","close":50240.0},{"date":"2020-10-19","close":51480.0},{"date":"2020-10-20","close":51940.0},{"date":"2020-10-21","close":49930.0},{"date":"2020-10-22","close":49620.0},{"date":"2020-10-23","close":50700.0},{"date":"2020-10-26","close":52720.0},{"date":"2020-10-27","close":53490.0},{"date":"2020-10-28","close":51170.0},{"date":"2020-10-29","close":51010.0},{"date":"2020-10-30","close":50550.0},{"date":"2020-11-02","close":51010.0},{"date":"2020-11-03","close":51630.0},{"date":"2020-11-04","close":49620.0},{"date":"2020-11-05","close":49930.0},{"date":"2020-11-06","close":49620.0},{"date":"2020-11-09","close":48370.0},{"date":"2020-11-10","close":47130.0},{"date":"2020-11-11","close":47290.0},{"date":"2020-11-12","close":48530.0},{"date":"2020-11-13","close":48060.0},{"date":"2020-11-16","close":52100.0},{"date":"2020-11-17","close":55660.0},{"date":"2020-11-18","close":56440.0},{"date":"2020-11-19","close":57830.0},{"date":"2020-11-20","close":57060.0},{"date":"2020-11-23","close":54730.0},{"date":"2020-11-24","close":52100.0},{"date":"2020-11-25","close":51480.0},{"date":"2020-11-26","close":54110.0},{"date":"2020-11-27","close":52100.0},{"date":"2020-11-30","close":53960.0},{"date":"2020-12-01","close":53960.0},{"date":"2020-12-02","close":54420.0},{"date":"2020-12-03","close":59540.0},{"date":"2020-12-04","close":55970.0},{"date":"2020-12-07","close":54580.0},{"date":"2020-12-08","close":54420.0},{"date":"2020-12-09","close":54890.0},{"date":"2020-12-10","close":55510.0},{"date":"2020-12-11","close":57830.0},{"date":"2020-12-14","close":67290.0},{"date":"2020-12-15","close":67600.0},{"date":"2020-12-16","close":65120.0},{"date":"2020-12-17","close":73030.0},{"date":"2020-12-18","close":81870.0},{"date":"2020-12-21","close":90860.0},{"date":"2020-12-22","close":90860.0},{"date":"2020-12-23","close":86830.0},{"date":"2020-12-24","close":80780.0},{"date":"2020-12-28","close":77530.0},{"date":"2020-12-29","close":87140.0},{"date":"2020-12-30","close":85590.0},{"date":"2021-01-04","close":90550.0},{"date":"2021-01-05","close":97370.0},{"date":"2021-01-06","close":89930.0},{"date":"2021-01-07","close":88540.0},{"date":"2021-01-08","close":84660.0},{"date":"2021-01-11","close":80630.0},{"date":"2021-01-12","close":78610.0},{"date":"2021-01-13","close":80320.0},{"date":"2021-01-14","close":85120.0},{"date":"2021-01-15","close":88540.0},{"date":"2021-01-18","close":88690.0},{"date":"2021-01-19","close":87760.0},{"date":"2021-01-20","close":87140.0},{"date":"2021-01-21","close":89930.0},{"date":"2021-01-22","close":86830.0},{"date":"2021-01-25","close":84810.0},{"date":"2021-01-26","close":85120.0},{"date":"2021-01-27","close":82490.0},{"date":"2021-01-28","close":82800.0},{"date":"2021-01-29","close":83730.0},{"date":"2021-02-01","close":79230.0},{"date":"2021-02-02","close":77530.0},{"date":"2021-02-03","close":79080.0},{"date":"2021-02-04","close":62020.0},{"date":"2021-02-05","close":67140.0},{"date":"2021-02-08","close":67140.0},{"date":"2021-02-09","close":61090.0},{"date":"2021-02-10","close":58450.0},{"date":"2021-02-15","close":52870.0},{"date":"2021-02-16","close":55510.0},{"date":"2021-02-17","close":53650.0},{"date":"2021-02-18","close":49000.0},{"date":"2021-02-19","close":57370.0},{"date":"2021-02-22","close":74580.0},{"date":"2021-02-23","close":77680.0},{"date":"2021-02-24","close":81250.0},{"date":"2021-02-25","close":81560.0},{"date":"2021-02-26","close":82800.0},{"date":"2021-03-02","close":83730.0},{"date":"2021-03-03","close":84500.0},{"date":"2021-03-04","close":83730.0},{"date":"2021-03-05","close":83880.0},{"date":"2021-03-08","close":83880.0},{"date":"2021-03-09","close":89000.0},{"date":"2021-03-10","close":89930.0},{"date":"2021-03-11","close":92570.0},{"date":"2021-03-12","close":82640.0},{"date":"2021-03-15","close":84350.0},{"date":"2021-03-16","close":84350.0},{"date":"2021-03-17","close":87760.0},{"date":"2021-03-18","close":85590.0},{"date":"2021-03-19","close":84040.0},{"date":"2021-03-22","close":92410.0},{"date":"2021-03-23","close":90090.0},{"date":"2021-03-24","close":89930.0},{"date":"2021-03-25","close":89470.0},{"date":"2021-03-26","close":87450.0},{"date":"2021-03-29","close":90240.0},{"date":"2021-03-30","close":90550.0},{"date":"2021-03-31","close":87760.0},{"date":"2021-04-01","close":84350.0},{"date":"2021-04-02","close":78770.0},{"date":"2021-04-05","close":77370.0},{"date":"2021-04-06","close":70390.0},{"date":"2021-04-07","close":64970.0},{"date":"2021-04-08","close":73650.0},{"date":"2021-04-09","close":78460.0},{"date":"2021-04-12","close":76750.0},{"date":"2021-04-13","close":73180.0},{"date":"2021-04-14","close":70390.0},{"date":"2021-04-15","close":72720.0},{"date":"2021-04-16","close":77530.0},{"date":"2021-04-19","close":77990.0},{"date":"2021-04-20","close":76910.0},{"date":"2021-04-21","close":74430.0},{"date":"2021-04-22","close":75050.0},{"date":"2021-04-23","close":71940.0},{"date":"2021-04-26","close":71480.0},{"date":"2021-04-27","close":71170.0},{"date":"2021-04-28","close":68840.0},{"date":"2021-04-29","close":69000.0},{"date":"2021-04-30","close":66050.0},{"date":"2021-05-03","close":65430.0},{"date":"2021-05-04","close":65120.0},{"date":"2021-05-06","close":64350.0},{"date":"2021-05-07","close":64350.0},{"date":"2021-05-10","close":66050.0},{"date":"2021-05-11","close":65120.0},{"date":"2021-05-12","close":62950.0},{"date":"2021-05-13","close":66670.0},{"date":"2021-05-14","close":71320.0},{"date":"2021-05-17","close":71170.0},{"date":"2021-05-18","close":49930.0},{"date":"2021-05-20","close":64810.0},{"date":"2021-05-21","close":66830.0},{"date":"2021-05-24","close":64350.0},{"date":"2021-05-25","close":64040.0},{"date":"2021-05-26","close":62490.0},{"date":"2021-05-27","close":64970.0},{"date":"2021-05-28","close":66360.0},{"date":"2021-05-31","close":66670.0},{"date":"2021-06-01","close":66050.0},{"date":"2021-06-02","close":65430.0},{"date":"2021-06-03","close":65590.0},{"date":"2021-06-04","close":66670.0},{"date":"2021-06-07","close":64660.0},{"date":"2021-06-08","close":64660.0},{"date":"2021-06-09","close":64810.0},{"date":"2021-06-10","close":64190.0},{"date":"2021-06-11","close":62950.0},{"date":"2021-06-14","close":61870.0},{"date":"2021-06-15","close":66050.0},{"date":"2021-06-16","close":66210.0},{"date":"2021-06-17","close":63880.0},{"date":"2021-06-18","close":61870.0},{"date":"2021-06-21","close":60310.0},{"date":"2021-06-22","close":61090.0},{"date":"2021-06-23","close":57060.0},{"date":"2021-06-24","close":55040.0},{"date":"2021-06-25","close":55350.0},{"date":"2021-06-28","close":55510.0},{"date":"2021-06-29","close":55200.0},{"date":"2021-06-30","close":55040.0},{"date":"2021-07-01","close":52870.0},{"date":"2021-07-02","close":54420.0},{"date":"2021-07-05","close":56280.0},{"date":"2021-07-06","close":56900.0},{"date":"2021-07-07","close":55970.0},{"date":"2021-07-08","close":54270.0},{"date":"2021-07-09","close":53490.0},{"date":"2021-07-12","close":51790.0},{"date":"2021-07-13","close":52560.0},{"date":"2021-07-14","close":51320.0},{"date":"2021-07-15","close":51630.0},{"date":"2021-07-16","close":50390.0},{"date":"2021-07-19","close":48060.0},{"date":"2021-07-20","close":48680.0},{"date":"2021-07-21","close":48220.0},{"date":"2021-07-22","close":48370.0},{"date":"2021-07-23","close":48840.0},{"date":"2021-07-26","close":47440.0},{"date":"2021-07-27","close":44340.0},{"date":"2021-07-28","close":42020.0},{"date":"2021-07-29","close":42640.0},{"date":"2021-07-30","close":41400.0},{"date":"2021-08-02","close":48060.0},{"date":"2021-08-03","close":45890.0},{"date":"2021-08-04","close":44190.0},{"date":"2021-08-05","close":48530.0},{"date":"2021-08-06","close":48060.0},{"date":"2021-08-09","close":46200.0},{"date":"2021-08-10","close":44810.0},{"date":"2021-08-11","close":42950.0},{"date":"2021-08-12","close":42480.0},{"date":"2021-08-13","close":42330.0},{"date":"2021-08-17","close":40470.0},{"date":"2021-08-18","close":41090.0},{"date":"2021-08-19","close":38610.0},{"date":"2021-08-20","close":35350.0},{"date":"2021-08-23","close":37830.0},{"date":"2021-08-24","close":38450.0},{"date":"2021-08-25","close":37990.0},{"date":"2021-08-26","close":37060.0},{"date":"2021-08-27","close":40780.0},{"date":"2021-08-30","close":38610.0},{"date":"2021-08-31","close":37990.0},{"date":"2021-09-01","close":41090.0},{"date":"2021-09-02","close":46820.0},{"date":"2021-09-03","close":50550.0},{"date":"2021-09-06","close":49620.0},{"date":"2021-09-07","close":49620.0},{"date":"2021-09-08","close":48220.0},{"date":"2021-09-09","close":47910.0},{"date":"2021-09-10","close":48530.0},{"date":"2021-09-13","close":50700.0},{"date":"2021-09-14","close":51940.0},{"date":"2021-09-15","close":50550.0},{"date":"2021-09-16","close":51790.0},{"date":"2021-09-17","close":50390.0},{"date":"2021-09-23","close":51940.0},{"date":"2021-09-24","close":55040.0},{"date":"2021-09-27","close":53800.0},{"date":"2021-09-28","close":53180.0},{"date":"2021-09-29","close":54270.0},{"date":"2021-09-30","close":52870.0},{"date":"2021-10-01","close":51170.0},{"date":"2021-10-05","close":47600.0},{"date":"2021-10-06","close":44650.0},{"date":"2021-10-07","close":44810.0},{"date":"2021-10-08","close":44500.0},{"date":"2021-10-12","close":38920.0},{"date":"2021-10-13","close":45120.0},{"date":"2021-10-14","close":45430.0},{"date":"2021-10-15","close":44030.0},{"date":"2021-10-18","close":45270.0},{"date":"2021-10-19","close":48220.0},{"date":"2021-10-20","close":49460.0},{"date":"2021-10-21","close":49310.0},{"date":"2021-10-22","close":49460.0},{"date":"2021-10-25","close":48370.0},{"date":"2021-10-26","close":48060.0},{"date":"2021-10-27","close":47750.0},{"date":"2021-10-28","close":46820.0},{"date":"2021-10-29","close":48680.0},{"date":"2021-11-01","close":48680.0},{"date":"2021-11-02","close":50550.0},{"date":"2021-11-03","close":55820.0},{"date":"2021-11-04","close":55820.0},{"date":"2021-11-05","close":56280.0},{"date":"2021-11-08","close":57060.0},{"date":"2021-11-09","close":59230.0},{"date":"2021-11-10","close":55970.0},{"date":"2021-11-11","close":55970.0},{"date":"2021-11-12","close":54580.0},{"date":"2021-11-15","close":55660.0},{"date":"2021-11-16","close":55040.0},{"date":"2021-11-17","close":56130.0},{"date":"2021-11-18","close":56440.0},{"date":"2021-11-19","close":56280.0},{"date":"2021-11-22","close":55820.0},{"date":"2021-11-23","close":53650.0},{"date":"2021-11-24","close":51320.0},{"date":"2021-11-25","close":51790.0},{"date":"2021-11-26","close":52720.0},{"date":"2021-11-29","close":50550.0},{"date":"2021-11-30","close":51010.0},{"date":"2021-12-01","close":49620.0},{"date":"2021-12-02","close":48840.0},{"date":"2021-12-03","close":49000.0},{"date":"2021-12-06","close":51320.0},{"date":"2021-12-07","close":49310.0},{"date":"2021-12-08","close":48680.0},{"date":"2021-12-09","close":50240.0},{"date":"2021-12-10","close":50240.0},{"date":"2021-12-13","close":49460.0},{"date":"2021-12-14","close":49620.0},{"date":"2021-12-15","close":47290.0},{"date":"2021-12-16","close":46510.0},{"date":"2021-12-17","close":45740.0},{"date":"2021-12-20","close":45890.0},{"date":"2021-12-21","close":46510.0},{"date":"2021-12-22","close":51480.0},{"date":"2021-12-23","close":51790.0},{"date":"2021-12-24","close":48680.0},{"date":"2021-12-27","close":46820.0},{"date":"2021-12-28","close":47130.0},{"date":"2021-12-29","close":42950.0},{"date":"2021-12-30","close":44500.0},{"date":"2022-01-03","close":31160.0},{"date":"2022-01-04","close":28590.0},{"date":"2022-01-05","close":26170.0},{"date":"2022-01-06","close":26420.0},{"date":"2022-01-07","close":26290.0},{"date":"2022-01-10","close":25740.0},{"date":"2022-01-11","close":22730.0},{"date":"2022-01-12","close":23250.0},{"date":"2022-01-13","close":23130.0},{"date":"2022-01-14","close":22510.0},{"date":"2022-01-17","close":21490.0},{"date":"2022-01-18","close":20460.0},{"date":"2022-01-19","close":19810.0},{"date":"2022-01-20","close":19380.0},{"date":"2022-01-21","close":18660.0},{"date":"2022-01-24","close":16930.0},{"date":"2022-01-25","close":15500.0},{"date":"2022-01-26","close":16030.0},{"date":"2022-01-27","close":15500.0},{"date":"2022-01-28","close":15470.0},{"date":"2022-02-03","close":17330.0},{"date":"2022-02-04","close":17390.0},{"date":"2022-02-07","close":16960.0},{"date":"2022-02-08","close":15810.0},{"date":"2022-02-09","close":15900.0},{"date":"2022-02-10","close":16310.0},{"date":"2022-02-11","close":15590.0},{"date":"2022-02-14","close":14880.0},{"date":"2022-02-15","close":14700.0},{"date":"2022-02-16","close":15250.0},{"date":"2022-02-17","close":14320.0},{"date":"2022-02-18","close":14380.0},{"date":"2022-02-21","close":14450.0},{"date":"2022-02-22","close":13830.0},{"date":"2022-02-23","close":13450.0},{"date":"2022-02-24","close":12960.0},{"date":"2022-02-25","close":12990.0},{"date":"2022-02-28","close":12930.0},{"date":"2022-03-02","close":12740.0},{"date":"2022-03-03","close":12770.0},{"date":"2022-03-04","close":12180.0},{"date":"2022-03-07","close":11410.0},{"date":"2022-03-08","close":11220.0},{"date":"2022-03-10","close":11440.0},{"date":"2022-03-11","close":11560.0},{"date":"2022-03-14","close":11250.0},{"date":"2022-03-15","close":14600.0},{"date":"2022-03-16","close":17080.0},{"date":"2022-03-17","close":14010.0},{"date":"2022-03-18","close":13610.0},{"date":"2022-03-21","close":13640.0},{"date":"2022-03-22","close":13140.0},{"date":"2022-03-23","close":13020.0},{"date":"2022-03-24","close":12560.0},{"date":"2022-03-25","close":12150.0},{"date":"2022-03-28","close":12210.0},{"date":"2022-03-29","close":12400.0},{"date":"2022-03-30","close":12280.0},{"date":"2022-03-31","close":12490.0},{"date":"2022-04-01","close":12180.0},{"date":"2022-04-04","close":12000.0},{"date":"2022-04-05","close":11780.0},{"date":"2022-04-06","close":11900.0},{"date":"2022-04-07","close":11380.0},{"date":"2022-04-08","close":11160.0},{"date":"2022-04-11","close":10690.0},{"date":"2022-04-12","close":10230.0},{"date":"2022-04-13","close":10260.0},{"date":"2022-04-14","close":9800.0},{"date":"2022-04-15","close":9800.0},{"date":"2022-04-18","close":9800.0},{"date":"2022-04-19","close":9800.0},{"date":"2022-04-20","close":9800.0},{"date":"2022-04-21","close":9800.0},{"date":"2022-04-22","close":9800.0},{"date":"2022-04-25","close":9800.0},{"date":"2022-04-26","close":9800.0},{"date":"2022-04-27","close":9800.0},{"date":"2022-04-28","close":9800.0},{"date":"2022-04-29","close":9800.0},{"date":"2022-05-02","close":9800.0},{"date":"2022-05-03","close":9800.0},{"date":"2022-05-04","close":9800.0},{"date":"2022-05-06","close":9800.0},{"date":"2022-05-09","close":9800.0},{"date":"2022-05-10","close":10200.0},{"date":"2022-05-11","close":9900.0},{"date":"2022-05-12","close":9240.0},{"date":"2022-05-13","close":9200.0},{"date":"2022-05-16","close":8920.0},{"date":"2022-05-17","close":8650.0},{"date":"2022-05-18","close":8400.0},{"date":"2022-05-19","close":8430.0},{"date":"2022-05-20","close":8330.0},{"date":"2022-05-23","close":8240.0},{"date":"2022-05-24","close":8120.0},{"date":"2022-05-25","close":8090.0},{"date":"2022-05-26","close":8140.0},{"date":"2022-05-27","close":8030.0},{"date":"2022-05-30","close":8090.0},{"date":"2022-05-31","close":8250.0},{"date":"2022-06-02","close":8460.0},{"date":"2022-06-03","close":8520.0},{"date":"2022-06-07","close":8590.0},{"date":"2022-06-08","close":8630.0},{"date":"2022-06-09","close":8600.0},{"date":"2022-06-10","close":8540.0},{"date":"2022-06-13","close":8050.0},{"date":"2022-06-14","close":7930.0},{"date":"2022-06-15","close":7740.0},{"date":"2022-06-16","close":7810.0},{"date":"2022-06-17","close":7690.0},{"date":"2022-06-20","close":7270.0},{"date":"2022-06-21","close":7210.0},{"date":"2022-06-22","close":6990.0},{"date":"2022-06-23","close":6440.0},{"date":"2022-06-24","close":6590.0},{"date":"2022-06-27","close":6790.0},{"date":"2022-06-28","close":7100.0},{"date":"2022-06-29","close":7130.0},{"date":"2022-06-30","close":7030.0},{"date":"2022-07-01","close":6760.0},{"date":"2022-07-04","close":6810.0},{"date":"2022-07-05","close":6970.0},{"date":"2022-07-06","close":7020.0},{"date":"2022-07-07","close":7050.0},{"date":"2022-07-08","close":7120.0},{"date":"2022-07-11","close":7140.0},{"date":"2022-07-12","close":6910.0},{"date":"2022-07-13","close":6910.0},{"date":"2022-07-14","close":6800.0},{"date":"2022-07-15","close":6710.0},{"date":"2022-07-18","close":6710.0},{"date":"2022-07-19","close":6920.0},{"date":"2022-07-20","close":7200.0},{"date":"2022-07-21","close":7180.0},{"date":"2022-07-22","close":7270.0},{"date":"2022-07-25","close":7160.0},{"date":"2022-07-26","close":7220.0},{"date":"2022-07-27","close":7200.0},{"date":"2022-07-28","close":7210.0},{"date":"2022-07-29","close":7210.0},{"date":"2022-08-01","close":7240.0},{"date":"2022-08-02","close":7010.0},{"date":"2022-08-03","close":7070.0},{"date":"2022-08-04","close":7140.0},{"date":"2022-08-05","close":7120.0},{"date":"2022-08-08","close":7020.0},{"date":"2022-08-09","close":6980.0},{"date":"2022-08-10","close":6820.0},{"date":"2022-08-11","close":6900.0},{"date":"2022-08-12","close":7080.0},{"date":"2022-08-16","close":6940.0},{"date":"2022-08-17","close":6930.0},{"date":"2022-08-18","close":6820.0},{"date":"2022-08-19","close":6760.0},{"date":"2022-08-22","close":6760.0},{"date":"2022-08-23","close":6780.0},{"date":"2022-08-24","close":6880.0},{"date":"2022-08-25","close":6820.0},{"date":"2022-08-26","close":6880.0},{"date":"2022-08-29","close":6540.0},{"date":"2022-08-30","close":6460.0},{"date":"2022-08-31","close":6510.0},{"date":"2022-09-01","close":6380.0},{"date":"2022-09-02","close":5950.0},{"date":"2022-09-05","close":5760.0},{"date":"2022-09-06","close":5840.0},{"date":"2022-09-07","close":5730.0},{"date":"2022-09-08","close":5710.0},{"date":"2022-09-13","close":5680.0},{"date":"2022-09-14","close":5490.0},{"date":"2022-09-15","close":5400.0},{"date":"2022-09-16","close":5320.0},{"date":"2022-09-19","close":5040.0},{"date":"2022-09-20","close":4990.0},{"date":"2022-09-21","close":4600.0},{"date":"2022-09-22","close":4460.0},{"date":"2022-09-23","close":4450.0},{"date":"2022-09-26","close":4250.0},{"date":"2022-09-27","close":4360.0},{"date":"2022-09-28","close":4340.0},{"date":"2022-09-29","close":4440.0},{"date":"2022-09-30","close":4330.0},{"date":"2022-10-04","close":4380.0},{"date":"2022-10-05","close":3920.0},{"date":"2022-10-06","close":5090.0},{"date":"2022-10-07","close":5250.0},{"date":"2022-10-11","close":4660.0},{"date":"2022-10-12","close":4560.0},{"date":"2022-10-13","close":4300.0},{"date":"2022-10-14","close":4460.0},{"date":"2022-10-17","close":4490.0},{"date":"2022-10-18","close":4520.0},{"date":"2022-10-19","close":4530.0},{"date":"2022-10-20","close":4440.0},{"date":"2022-10-21","close":4390.0},{"date":"2022-10-24","close":4380.0},{"date":"2022-10-25","close":4550.0},{"date":"2022-10-26","close":4830.0},{"date":"2022-10-27","close":4790.0},{"date":"2022-10-28","close":4900.0},{"date":"2022-10-31","close":4890.0},{"date":"2022-11-01","close":4900.0},{"date":"2022-11-02","close":5260.0},{"date":"2022-11-03","close":5110.0},{"date":"2022-11-04","close":5250.0},{"date":"2022-11-07","close":5430.0},{"date":"2022-11-08","close":5340.0},{"date":"2022-11-09","close":5010.0},{"date":"2022-11-10","close":4890.0},{"date":"2022-11-11","close":4730.0},{"date":"2022-11-14","close":4730.0},{"date":"2022-11-15","close":4690.0},{"date":"2022-11-16","close":4620.0},{"date":"2022-11-17","close":4570.0},{"date":"2022-11-18","close":5940.0},{"date":"2022-11-21","close":7720.0},{"date":"2022-11-22","close":6730.0},{"date":"2022-11-23","close":6320.0},{"date":"2022-11-24","close":6360.0},{"date":"2022-11-25","close":5800.0},{"date":"2022-11-28","close":5980.0},{"date":"2022-11-29","close":6280.0},{"date":"2022-11-30","close":6220.0},{"date":"2022-12-01","close":6030.0},{"date":"2022-12-02","close":6230.0},{"date":"2022-12-05","close":6250.0},{"date":"2022-12-06","close":6440.0},{"date":"2022-12-07","close":6500.0},{"date":"2022-12-08","close":7120.0},{"date":"2022-12-09","close":9250.0},{"date":"2022-12-12","close":12000.0},{"date":"2022-12-13","close":10400.0},{"date":"2022-12-14","close":13500.0},{"date":"2022-12-15","close":15350.0},{"date":"2022-12-16","close":15400.0},{"date":"2022-12-19","close":14800.0},{"date":"2022-12-20","close":14550.0},{"date":"2022-12-21","close":14200.0},{"date":"2022-12-22","close":14450.0},{"date":"2022-12-23","close":14200.0},{"date":"2022-12-26","close":14300.0},{"date":"2022-12-27","close":13400.0},{"date":"2022-12-28","close":13950.0},{"date":"2022-12-29","close":13200.0},{"date":"2023-01-02","close":13250.0},{"date":"2023-01-03","close":13350.0},{"date":"2023-01-04","close":13950.0},{"date":"2023-01-05","close":13100.0},{"date":"2023-01-06","close":13100.0},{"date":"2023-01-09","close":13450.0},{"date":"2023-01-10","close":14000.0},{"date":"2023-01-11","close":15600.0},{"date":"2023-01-12","close":14800.0},{"date":"2023-01-13","close":13800.0},{"date":"2023-01-16","close":13800.0},{"date":"2023-01-17","close":13750.0},{"date":"2023-01-18","close":13800.0},{"date":"2023-01-19","close":14700.0},{"date":"2023-01-20","close":15650.0},{"date":"2023-01-25","close":15620.0},{"date":"2023-01-26","close":14320.0},{"date":"2023-01-27","close":14400.0},{"date":"2023-01-30","close":14220.0},{"date":"2023-01-31","close":14380.0},{"date":"2023-02-01","close":14030.0},{"date":"2023-02-02","close":15270.0},{"date":"2023-02-03","close":15550.0},{"date":"2023-02-06","close":19040.0},{"date":"2023-02-07","close":18630.0},{"date":"2023-02-08","close":18260.0},{"date":"2023-02-09","close":19400.0},{"date":"2023-02-10","close":19760.0},{"date":"2023-02-13","close":18340.0},{"date":"2023-02-14","close":20950.0},{"date":"2023-02-15","close":21500.0},{"date":"2023-02-16","close":18730.0},{"date":"2023-02-17","close":18880.0},{"date":"2023-02-20","close":18010.0},{"date":"2023-02-21","close":17820.0},{"date":"2023-02-22","close":17410.0},{"date":"2023-02-23","close":17380.0},{"date":"2023-02-24","close":17870.0},{"date":"2023-02-27","close":18460.0},{"date":"2023-02-28","close":18460.0},{"date":"2023-03-02","close":18120.0},{"date":"2023-03-03","close":17800.0},{"date":"2023-03-06","close":17720.0},{"date":"2023-03-07","close":17610.0},{"date":"2023-03-08","close":17550.0},{"date":"2023-03-09","close":18270.0},{"date":"2023-03-10","close":18610.0},{"date":"2023-03-13","close":18100.0},{"date":"2023-03-14","close":18550.0},{"date":"2023-03-15","close":18560.0},{"date":"2023-03-16","close":18540.0},{"date":"2023-03-17","close":18800.0},{"date":"2023-03-20","close":18240.0},{"date":"2023-03-21","close":18130.0},{"date":"2023-03-22","close":16350.0},{"date":"2023-03-23","close":15500.0},{"date":"2023-03-24","close":20100.0},{"date":"2023-03-27","close":26100.0},{"date":"2023-03-28","close":26200.0},{"date":"2023-03-29","close":32950.0},{"date":"2023-03-30","close":38000.0},{"date":"2023-03-31","close":36200.0},{"date":"2023-04-03","close":40700.0},{"date":"2023-04-04","close":43950.0},{"date":"2023-04-05","close":47750.0},{"date":"2023-04-06","close":47800.0},{"date":"2023-04-07","close":50700.0},{"date":"2023-04-10","close":54500.0},{"date":"2023-04-11","close":55000.0},{"date":"2023-04-12","close":52100.0},{"date":"2023-04-13","close":52800.0},{"date":"2023-04-14","close":56600.0},{"date":"2023-04-17","close":58500.0},{"date":"2023-04-18","close":55600.0},{"date":"2023-04-19","close":57400.0},{"date":"2023-04-20","close":48650.0},{"date":"2023-04-21","close":50500.0},{"date":"2023-04-24","close":47700.0},{"date":"2023-04-25","close":47500.0},{"date":"2023-04-26","close":47050.0},{"date":"2023-04-27","close":47100.0},{"date":"2023-04-28","close":45000.0},{"date":"2023-05-02","close":51000.0},{"date":"2023-05-03","close":50700.0},{"date":"2023-05-04","close":49800.0},{"date":"2023-05-08","close":48950.0},{"date":"2023-05-09","close":45300.0},{"date":"2023-05-10","close":45300.0},{"date":"2023-05-11","close":48000.0},{"date":"2023-05-12","close":47550.0},{"date":"2023-05-15","close":46800.0},{"date":"2023-05-16","close":45000.0},{"date":"2023-05-17","close":43400.0},{"date":"2023-05-18","close":40600.0},{"date":"2023-05-19","close":42750.0},{"date":"2023-05-22","close":42500.0},{"date":"2023-05-23","close":42900.0},{"date":"2023-05-24","close":43400.0},{"date":"2023-05-25","close":44300.0},{"date":"2023-05-26","close":46500.0},{"date":"2023-05-30","close":47850.0},{"date":"2023-05-31","close":47950.0},{"date":"2023-06-01","close":49050.0},{"date":"2023-06-02","close":49200.0},{"date":"2023-06-05","close":49650.0},{"date":"2023-06-07","close":49200.0},{"date":"2023-06-08","close":48250.0},{"date":"2023-06-09","close":46950.0},{"date":"2023-06-12","close":45200.0},{"date":"2023-06-13","close":46300.0},{"date":"2023-06-14","close":47150.0},{"date":"2023-06-15","close":45800.0},{"date":"2023-06-16","close":44600.0},{"date":"2023-06-19","close":46300.0},{"date":"2023-06-20","close":45100.0},{"date":"2023-06-21","close":43100.0},{"date":"2023-06-22","close":42150.0},{"date":"2023-06-23","close":40900.0},{"date":"2023-06-26","close":38950.0},{"date":"2023-06-27","close":39850.0},{"date":"2023-06-28","close":36550.0},{"date":"2023-06-29","close":35900.0},{"date":"2023-06-30","close":42000.0},{"date":"2023-07-03","close":46550.0},{"date":"2023-07-04","close":43100.0},{"date":"2023-07-05","close":42850.0},{"date":"2023-07-06","close":40500.0},{"date":"2023-07-07","close":40500.0},{"date":"2023-07-10","close":40100.0},{"date":"2023-07-11","close":42100.0},{"date":"2023-07-12","close":42200.0},{"date":"2023-07-13","close":40050.0},{"date":"2023-07-14","close":40700.0},{"date":"2023-07-17","close":40000.0},{"date":"2023-07-18","close":40050.0},{"date":"2023-07-19","close":38650.0},{"date":"2023-07-20","close":39000.0},{"date":"2023-07-21","close":37600.0},{"date":"2023-07-24","close":35250.0},{"date":"2023-07-25","close":34300.0},{"date":"2023-07-26","close":32950.0},{"date":"2023-07-27","close":30850.0},{"date":"2023-07-28","close":31250.0},{"date":"2023-07-31","close":31450.0},{"date":"2023-08-01","close":31000.0},{"date":"2023-08-02","close":30050.0},{"date":"2023-08-03","close":29950.0},{"date":"2023-08-04","close":28600.0},{"date":"2023-08-07","close":29300.0},{"date":"2023-08-08","close":28300.0},{"date":"2023-08-09","close":30100.0},{"date":"2023-08-10","close":28450.0},{"date":"2023-08-11","close":28250.0},{"date":"2023-08-14","close":29300.0},{"date":"2023-08-16","close":27000.0},{"date":"2023-08-17","close":27900.0},{"date":"2023-08-18","close":27000.0},{"date":"2023-08-21","close":25950.0},{"date":"2023-08-22","close":26150.0},{"date":"2023-08-23","close":24100.0},{"date":"2023-08-24","close":24250.0},{"date":"2023-08-25","close":27550.0},{"date":"2023-08-28","close":26650.0},{"date":"2023-08-29","close":25150.0},{"date":"2023-08-30","close":24500.0},{"date":"2023-08-31","close":24650.0},{"date":"2023-09-01","close":23600.0},{"date":"2023-09-04","close":23600.0},{"date":"2023-09-05","close":23250.0},{"date":"2023-09-06","close":24250.0},{"date":"2023-09-07","close":21900.0},{"date":"2023-09-08","close":23350.0},{"date":"2023-09-11","close":22500.0},{"date":"2023-09-12","close":20700.0},{"date":"2023-09-13","close":21200.0},{"date":"2023-09-14","close":20700.0},{"date":"2023-09-15","close":19400.0},{"date":"2023-09-18","close":17800.0},{"date":"2023-09-19","close":16700.0},{"date":"2023-09-20","close":15800.0},{"date":"2023-09-21","close":15690.0},{"date":"2023-09-22","close":15050.0},{"date":"2023-09-25","close":14310.0},{"date":"2023-09-26","close":13760.0},{"date":"2023-09-27","close":15380.0},{"date":"2023-10-04","close":13580.0},{"date":"2023-10-05","close":13930.0},{"date":"2023-10-06","close":14620.0},{"date":"2023-10-10","close":13820.0},{"date":"2023-10-11","close":15110.0},{"date":"2023-10-12","close":15800.0},{"date":"2023-10-13","close":15070.0},{"date":"2023-10-16","close":14450.0},{"date":"2023-10-17","close":15140.0},{"date":"2023-10-18","close":15600.0},{"date":"2023-10-19","close":14960.0},{"date":"2023-10-20","close":14300.0},{"date":"2023-10-23","close":15330.0},{"date":"2023-10-24","close":18200.0},{"date":"2023-10-25","close":17150.0},{"date":"2023-10-26","close":17200.0},{"date":"2023-10-27","close":16660.0},{"date":"2023-10-30","close":15720.0},{"date":"2023-10-31","close":15340.0},{"date":"2023-11-01","close":14820.0},{"date":"2023-11-02","close":15170.0},{"date":"2023-11-03","close":16340.0},{"date":"2023-11-06","close":17710.0},{"date":"2023-11-07","close":17230.0},{"date":"2023-11-08","close":16140.0},{"date":"2023-11-09","close":18010.0},{"date":"2023-11-10","close":17640.0},{"date":"2023-11-13","close":17400.0},{"date":"2023-11-14","close":17360.0},{"date":"2023-11-15","close":17430.0},{"date":"2023-11-16","close":17560.0},{"date":"2023-11-17","close":17370.0},{"date":"2023-11-20","close":18170.0},{"date":"2023-11-21","close":19020.0},{"date":"2023-11-22","close":22650.0},{"date":"2023-11-23","close":21750.0},{"date":"2023-11-24","close":21650.0},{"date":"2023-11-27","close":20800.0},{"date":"2023-11-28","close":20100.0},{"date":"2023-11-29","close":19540.0},{"date":"2023-11-30","close":18990.0},{"date":"2023-12-01","close":19500.0},{"date":"2023-12-04","close":20800.0},{"date":"2023-12-05","close":19770.0},{"date":"2023-12-06","close":21300.0},{"date":"2023-12-07","close":21250.0},{"date":"2023-12-08","close":21300.0},{"date":"2023-12-11","close":20600.0},{"date":"2023-12-12","close":20650.0},{"date":"2023-12-13","close":19910.0},{"date":"2023-12-14","close":19970.0},{"date":"2023-12-15","close":20200.0},{"date":"2023-12-18","close":22450.0},{"date":"2023-12-19","close":23100.0},{"date":"2023-12-20","close":22300.0},{"date":"2023-12-21","close":23000.0},{"date":"2023-12-22","close":22150.0},{"date":"2023-12-26","close":20650.0},{"date":"2023-12-27","close":21050.0},{"date":"2023-12-28","close":20600.0},{"date":"2024-01-02","close":22250.0},{"date":"2024-01-03","close":23800.0},{"date":"2024-01-04","close":23750.0},{"date":"2024-01-05","close":25650.0},{"date":"2024-01-08","close":28050.0},{"date":"2024-01-09","close":28200.0},{"date":"2024-01-10","close":28200.0},{"date":"2024-01-11","close":28600.0},{"date":"2024-01-12","close":28400.0},{"date":"2024-01-15","close":31250.0},{"date":"2024-01-16","close":34250.0},{"date":"2024-01-17","close":39900.0},{"date":"2024-01-18","close":39750.0},{"date":"2024-01-19","close":29400.0},{"date":"2024-01-22","close":30800.0},{"date":"2024-01-23","close":30800.0},{"date":"2024-01-24","close":28650.0},{"date":"2024-01-25","close":26750.0},{"date":"2024-01-26","close":28750.0},{"date":"2024-01-29","close":32050.0},{"date":"2024-01-30","close":30550.0},{"date":"2024-01-31","close":30200.0},{"date":"2024-02-01","close":29400.0},{"date":"2024-02-02","close":28100.0},{"date":"2024-02-05","close":27900.0},{"date":"2024-02-06","close":29400.0},{"date":"2024-02-07","close":31450.0},{"date":"2024-02-08","close":36550.0},{"date":"2024-02-13","close":38150.0},{"date":"2024-02-14","close":40700.0},{"date":"2024-02-15","close":40750.0},{"date":"2024-02-16","close":38450.0},{"date":"2024-02-19","close":44000.0},{"date":"2024-02-20","close":42550.0},{"date":"2024-02-21","close":42750.0},{"date":"2024-02-22","close":39700.0},{"date":"2024-02-23","close":39300.0},{"date":"2024-02-26","close":40350.0},{"date":"2024-02-27","close":38850.0},{"date":"2024-02-28","close":36400.0},{"date":"2024-02-29","close":35850.0},{"date":"2024-03-04","close":43750.0},{"date":"2024-03-05","close":45900.0},{"date":"2024-03-06","close":46150.0},{"date":"2024-03-07","close":42350.0},{"date":"2024-03-08","close":41050.0},{"date":"2024-03-11","close":41500.0},{"date":"2024-03-12","close":40700.0},{"date":"2024-03-13","close":41450.0},{"date":"2024-03-14","close":44300.0},{"date":"2024-03-15","close":42050.0},{"date":"2024-03-18","close":41750.0},{"date":"2024-03-19","close":41000.0},{"date":"2024-03-20","close":41750.0},{"date":"2024-03-21","close":42200.0},{"date":"2024-03-22","close":46000.0},{"date":"2024-03-25","close":57000.0},{"date":"2024-03-26","close":54800.0},{"date":"2024-03-27","close":51700.0},{"date":"2024-03-28","close":52900.0},{"date":"2024-03-29","close":49950.0},{"date":"2024-04-01","close":51200.0},{"date":"2024-04-02","close":51100.0},{"date":"2024-04-03","close":52000.0},{"date":"2024-04-04","close":51400.0},{"date":"2024-04-05","close":50500.0},{"date":"2024-04-08","close":50400.0},{"date":"2024-04-09","close":54900.0},{"date":"2024-04-11","close":56900.0},{"date":"2024-04-12","close":55800.0},{"date":"2024-04-15","close":51800.0},{"date":"2024-04-16","close":52300.0},{"date":"2024-04-17","close":50300.0},{"date":"2024-04-18","close":51300.0},{"date":"2024-04-19","close":51200.0},{"date":"2024-04-22","close":51500.0},{"date":"2024-04-23","close":50200.0},{"date":"2024-04-24","close":49750.0},{"date":"2024-04-25","close":48400.0},{"date":"2024-04-26","close":46800.0},{"date":"2024-04-29","close":47300.0},{"date":"2024-04-30","close":48100.0},{"date":"2024-05-02","close":48300.0},{"date":"2024-05-03","close":50100.0},{"date":"2024-05-07","close":49700.0},{"date":"2024-05-08","close":48750.0},{"date":"2024-05-09","close":47100.0},{"date":"2024-05-10","close":45500.0},{"date":"2024-05-13","close":42900.0},{"date":"2024-05-14","close":44600.0},{"date":"2024-05-16","close":44450.0},{"date":"2024-05-17","close":48450.0},{"date":"2024-05-20","close":46050.0},{"date":"2024-05-21","close":47700.0},{"date":"2024-05-22","close":60100.0},{"date":"2024-05-23","close":73300.0},{"date":"2024-05-24","close":78000.0},{"date":"2024-05-27","close":88900.0},{"date":"2024-05-28","close":106500.0},{"date":"2024-05-29","close":93900.0},{"date":"2024-05-30","close":89100.0},{"date":"2024-05-31","close":95200.0},{"date":"2024-06-03","close":98100.0},{"date":"2024-06-04","close":99000.0},{"date":"2024-06-05","close":93100.0},{"date":"2024-06-07","close":107000.0},{"date":"2024-06-10","close":110000.0},{"date":"2024-06-11","close":115600.0},{"date":"2024-06-12","close":110700.0},{"date":"2024-06-13","close":138000.0},{"date":"2024-06-14","close":144500.0},{"date":"2024-06-17","close":142000.0},{"date":"2024-06-18","close":135500.0},{"date":"2024-06-19","close":131200.0},{"date":"2024-06-20","close":127400.0},{"date":"2024-06-21","close":128100.0},{"date":"2024-06-24","close":128700.0},{"date":"2024-06-25","close":130400.0},{"date":"2024-06-26","close":127300.0},{"date":"2024-06-27","close":119000.0},{"date":"2024-06-28","close":115200.0},{"date":"2024-07-01","close":112500.0},{"date":"2024-07-02","close":109100.0},{"date":"2024-07-03","close":112600.0},{"date":"2024-07-04","close":119500.0},{"date":"2024-07-05","close":119400.0},{"date":"2024-07-08","close":111000.0},{"date":"2024-07-09","close":103400.0},{"date":"2024-07-10","close":100800.0},{"date":"2024-07-11","close":107000.0},{"date":"2024-07-12","close":121600.0},{"date":"2024-07-15","close":119000.0},{"date":"2024-07-16","close":110900.0},{"date":"2024-07-17","close":124800.0},{"date":"2024-07-18","close":123100.0},{"date":"2024-07-19","close":126300.0},{"date":"2024-07-22","close":121000.0},{"date":"2024-07-23","close":123300.0},{"date":"2024-07-24","close":118900.0},{"date":"2024-07-25","close":113000.0},{"date":"2024-07-26","close":117500.0},{"date":"2024-07-29","close":130900.0},{"date":"2024-07-30","close":127900.0},{"date":"2024-07-31","close":130800.0},{"date":"2024-08-01","close":137900.0},{"date":"2024-08-02","close":132900.0},{"date":"2024-08-05","close":123300.0},{"date":"2024-08-06","close":121600.0},{"date":"2024-08-07","close":124300.0},{"date":"2024-08-08","close":117100.0},{"date":"2024-08-09","close":115200.0},{"date":"2024-08-12","close":112400.0},{"date":"2024-08-13","close":108500.0},{"date":"2024-08-14","close":112000.0},{"date":"2024-08-16","close":117100.0},{"date":"2024-08-19","close":108700.0},{"date":"2024-08-20","close":110700.0},{"date":"2024-08-21","close":108400.0},{"date":"2024-08-22","close":105500.0},{"date":"2024-08-23","close":104600.0},{"date":"2024-08-26","close":107900.0},{"date":"2024-08-27","close":112800.0},{"date":"2024-08-28","close":109900.0},{"date":"2024-08-29","close":114500.0},{"date":"2024-08-30","close":119200.0},{"date":"2024-09-02","close":116000.0},{"date":"2024-09-03","close":112400.0},{"date":"2024-09-04","close":107000.0},{"date":"2024-09-05","close":106100.0},{"date":"2024-09-06","close":101400.0},{"date":"2024-09-09","close":100700.0},{"date":"2024-09-10","close":101000.0},{"date":"2024-09-11","close":100900.0},{"date":"2024-09-12","close":104500.0},{"date":"2024-09-13","close":105700.0},{"date":"2024-09-19","close":107100.0},{"date":"2024-09-20","close":112000.0},{"date":"2024-09-23","close":108000.0},{"date":"2024-09-24","close":108300.0},{"date":"2024-09-25","close":105000.0},{"date":"2024-09-26","close":106300.0},{"date":"2024-09-27","close":106600.0},{"date":"2024-09-30","close":100400.0},{"date":"2024-10-02","close":101000.0},{"date":"2024-10-04","close":101000.0},{"date":"2024-10-07","close":121900.0},{"date":"2024-10-08","close":124800.0},{"date":"2024-10-10","close":148400.0},{"date":"2024-10-11","close":149200.0},{"date":"2024-10-14","close":151600.0},{"date":"2024-10-15","close":142000.0},{"date":"2024-10-16","close":136900.0},{"date":"2024-10-17","close":129700.0},{"date":"2024-10-18","close":125000.0},{"date":"2024-10-21","close":129500.0},{"date":"2024-10-22","close":124000.0},{"date":"2024-10-23","close":124100.0},{"date":"2024-10-24","close":119600.0},{"date":"2024-10-25","close":116600.0},{"date":"2024-10-28","close":118800.0},{"date":"2024-10-29","close":114600.0},{"date":"2024-10-30","close":110800.0},{"date":"2024-10-31","close":116200.0},{"date":"2024-11-01","close":116200.0},{"date":"2024-11-04","close":118600.0},{"date":"2024-11-05","close":113300.0},{"date":"2024-11-06","close":107000.0},{"date":"2024-11-07","close":105400.0},{"date":"2024-11-08","close":105300.0},{"date":"2024-11-11","close":102000.0},{"date":"2024-11-12","close":101900.0},{"date":"2024-11-13","close":91700.0},{"date":"2024-11-14","close":85500.0},{"date":"2024-11-15","close":85600.0},{"date":"2024-11-18","close":85400.0},{"date":"2024-11-19","close":89000.0},{"date":"2024-11-20","close":91400.0},{"date":"2024-11-21","close":94500.0},{"date":"2024-11-22","close":89800.0},{"date":"2024-11-25","close":94500.0},{"date":"2024-11-26","close":90200.0},{"date":"2024-11-27","close":87800.0},{"date":"2024-11-28","close":87900.0},{"date":"2024-11-29","close":83000.0},{"date":"2024-12-02","close":86100.0},{"date":"2024-12-03","close":95400.0},{"date":"2024-12-04","close":92400.0},{"date":"2024-12-05","close":87700.0},{"date":"2024-12-06","close":87100.0},{"date":"2024-12-09","close":76600.0},{"date":"2024-12-10","close":82000.0},{"date":"2024-12-11","close":80900.0},{"date":"2024-12-12","close":84900.0},{"date":"2024-12-13","close":82800.0},{"date":"2024-12-16","close":84800.0},{"date":"2024-12-17","close":80800.0},{"date":"2024-12-18","close":81400.0},{"date":"2024-12-19","close":79200.0},{"date":"2024-12-20","close":78500.0},{"date":"2024-12-23","close":88100.0},{"date":"2024-12-24","close":87300.0},{"date":"2024-12-26","close":85400.0},{"date":"2024-12-27","close":80900.0},{"date":"2024-12-30","close":83900.0},{"date":"2025-01-02","close":81500.0},{"date":"2025-01-03","close":85400.0},{"date":"2025-01-06","close":86600.0},{"date":"2025-01-07","close":85100.0},{"date":"2025-01-08","close":87100.0},{"date":"2025-01-09","close":90700.0},{"date":"2025-01-10","close":88000.0},{"date":"2025-01-13","close":88300.0},{"date":"2025-01-14","close":90600.0},{"date":"2025-01-15","close":88400.0},{"date":"2025-01-16","close":89700.0},{"date":"2025-01-17","close":87600.0},{"date":"2025-01-20","close":92600.0},{"date":"2025-01-21","close":87300.0},{"date":"2025-01-22","close":84000.0},{"date":"2025-01-23","close":79800.0},{"date":"2025-01-24","close":78000.0},{"date":"2025-01-31","close":74500.0},{"date":"2025-02-03","close":68700.0},{"date":"2025-02-04","close":65900.0},{"date":"2025-02-05","close":68300.0},{"date":"2025-02-06","close":68300.0},{"date":"2025-02-07","close":69400.0},{"date":"2025-02-10","close":70000.0},{"date":"2025-02-11","close":69100.0},{"date":"2025-02-12","close":70200.0},{"date":"2025-02-13","close":73100.0},{"date":"2025-02-14","close":72200.0},{"date":"2025-02-17","close":70100.0},{"date":"2025-02-18","close":67700.0},{"date":"2025-02-19","close":70400.0},{"date":"2025-02-20","close":76800.0},{"date":"2025-02-21","close":76300.0},{"date":"2025-02-24","close":74000.0},{"date":"2025-02-25","close":70100.0},{"date":"2025-02-26","close":68200.0},{"date":"2025-02-27","close":66300.0},{"date":"2025-02-28","close":63000.0},{"date":"2025-03-04","close":58800.0},{"date":"2025-03-05","close":57400.0},{"date":"2025-03-06","close":51900.0},{"date":"2025-03-07","close":47950.0},{"date":"2025-03-10","close":45900.0},{"date":"2025-03-11","close":45950.0},{"date":"2025-03-12","close":46200.0},{"date":"2025-03-13","close":47000.0},{"date":"2025-03-14","close":44150.0},{"date":"2025-03-17","close":43100.0},{"date":"2025-03-18","close":41700.0},{"date":"2025-03-19","close":40600.0},{"date":"2025-03-20","close":40050.0},{"date":"2025-03-21","close":42750.0},{"date":"2025-03-24","close":40700.0},{"date":"2025-03-25","close":39150.0},{"date":"2025-03-26","close":40650.0},{"date":"2025-03-27","close":39150.0},{"date":"2025-03-28","close":39250.0},{"date":"2025-03-31","close":34700.0},{"date":"2025-04-01","close":36900.0},{"date":"2025-04-02","close":35850.0},{"date":"2025-04-03","close":38900.0},{"date":"2025-04-04","close":41100.0},{"date":"2025-04-07","close":37600.0},{"date":"2025-04-08","close":35600.0},{"date":"2025-04-09","close":33800.0},{"date":"2025-04-10","close":38850.0},{"date":"2025-04-11","close":41850.0},{"date":"2025-04-14","close":43300.0},{"date":"2025-04-15","close":52800.0},{"date":"2025-04-16","close":51400.0},{"date":"2025-04-17","close":49500.0},{"date":"2025-04-18","close":47600.0},{"date":"2025-04-21","close":45700.0},{"date":"2025-04-22","close":44900.0},{"date":"2025-04-23","close":47800.0},{"date":"2025-04-24","close":47600.0},{"date":"2025-04-25","close":46650.0},{"date":"2025-04-28","close":44800.0},{"date":"2025-04-29","close":45450.0},{"date":"2025-04-30","close":44000.0},{"date":"2025-05-02","close":42850.0},{"date":"2025-05-07","close":38750.0},{"date":"2025-05-08","close":39000.0},{"date":"2025-05-09","close":37150.0},{"date":"2025-05-12","close":37500.0},{"date":"2025-05-13","close":36950.0},{"date":"2025-05-14","close":37450.0},{"date":"2025-05-15","close":37500.0},{"date":"2025-05-16","close":35550.0},{"date":"2025-05-19","close":34900.0},{"date":"2025-05-20","close":32600.0},{"date":"2025-05-21","close":31800.0},{"date":"2025-05-22","close":32100.0},{"date":"2025-05-23","close":30550.0},{"date":"2025-05-26","close":30700.0},{"date":"2025-05-27","close":30900.0},{"date":"2025-05-28","close":31600.0},{"date":"2025-05-29","close":31500.0},{"date":"2025-05-30","close":31100.0},{"date":"2025-06-02","close":30700.0},{"date":"2025-06-04","close":31100.0},{"date":"2025-06-05","close":31400.0},{"date":"2025-06-09","close":30100.0},{"date":"2025-06-10","close":27750.0},{"date":"2025-06-11","close":28050.0},{"date":"2025-06-12","close":26900.0},{"date":"2025-06-13","close":25150.0},{"date":"2025-06-16","close":23750.0},{"date":"2025-06-17","close":23000.0},{"date":"2025-06-18","close":23300.0},{"date":"2025-06-19","close":23500.0},{"date":"2025-06-20","close":22750.0},{"date":"2025-06-23","close":21450.0},{"date":"2025-06-24","close":23350.0},{"date":"2025-06-25","close":24100.0},{"date":"2025-06-26","close":22650.0},{"date":"2025-06-27","close":21300.0},{"date":"2025-06-30","close":20750.0},{"date":"2025-07-01","close":20350.0},{"date":"2025-07-02","close":21050.0},{"date":"2025-07-03","close":24800.0},{"date":"2025-07-04","close":24800.0},{"date":"2025-07-07","close":23700.0},{"date":"2025-07-08","close":23250.0},{"date":"2025-07-09","close":22300.0},{"date":"2025-07-10","close":22050.0},{"date":"2025-07-11","close":23300.0},{"date":"2025-07-14","close":22200.0},{"date":"2025-07-15","close":21500.0},{"date":"2025-07-16","close":21250.0},{"date":"2025-07-17","close":21050.0},{"date":"2025-07-18","close":22900.0},{"date":"2025-07-21","close":28100.0},{"date":"2025-07-22","close":29550.0},{"date":"2025-07-23","close":28450.0},{"date":"2025-07-24","close":35900.0},{"date":"2025-07-25","close":33850.0},{"date":"2025-07-28","close":30900.0},{"date":"2025-07-29","close":30250.0},{"date":"2025-07-30","close":30300.0},{"date":"2025-07-31","close":29450.0},{"date":"2025-08-01","close":30250.0},{"date":"2025-08-04","close":31200.0},{"date":"2025-08-05","close":31150.0},{"date":"2025-08-06","close":30150.0},{"date":"2025-08-07","close":30300.0},{"date":"2025-08-08","close":30000.0},{"date":"2025-08-11","close":32650.0},{"date":"2025-08-12","close":31100.0},{"date":"2025-08-13","close":31250.0},{"date":"2025-08-14","close":31750.0},{"date":"2025-08-18","close":30000.0},{"date":"2025-08-19","close":29450.0},{"date":"2025-08-20","close":29500.0},{"date":"2025-08-21","close":29300.0},{"date":"2025-08-22","close":28950.0},{"date":"2025-08-25","close":28950.0},{"date":"2025-08-26","close":28400.0},{"date":"2025-08-27","close":28350.0},{"date":"2025-08-28","close":27500.0},{"date":"2025-08-29","close":27100.0},{"date":"2025-09-01","close":25100.0},{"date":"2025-09-02","close":24850.0},{"date":"2025-09-03","close":24650.0},{"date":"2025-09-04","close":24900.0},{"date":"2025-09-05","close":25800.0},{"date":"2025-09-08","close":25100.0},{"date":"2025-09-09","close":25750.0},{"date":"2025-09-10","close":25650.0},{"date":"2025-09-11","close":25000.0},{"date":"2025-09-12","close":26050.0},{"date":"2025-09-15","close":26100.0},{"date":"2025-09-16","close":27050.0},{"date":"2025-09-17","close":26300.0},{"date":"2025-09-18","close":27550.0},{"date":"2025-09-19","close":26250.0},{"date":"2025-09-22","close":25750.0},{"date":"2025-09-23","close":25600.0},{"date":"2025-09-24","close":25250.0},{"date":"2025-09-25","close":25350.0},{"date":"2025-09-26","close":24300.0},{"date":"2025-09-29","close":24050.0},{"date":"2025-09-30","close":23600.0},{"date":"2025-10-01","close":23550.0},{"date":"2025-10-02","close":23900.0},{"date":"2025-10-10","close":22800.0},{"date":"2025-10-13","close":25050.0},{"date":"2025-10-14","close":27400.0},{"date":"2025-10-15","close":25950.0},{"date":"2025-10-16","close":30450.0},{"date":"2025-10-17","close":31500.0},{"date":"2025-10-20","close":30650.0},{"date":"2025-10-21","close":30200.0},{"date":"2025-10-22","close":30700.0},{"date":"2025-10-23","close":29850.0},{"date":"2025-10-24","close":38800.0},{"date":"2025-10-27","close":40650.0},{"date":"2025-10-28","close":41250.0},{"date":"2025-10-29","close":41050.0},{"date":"2025-10-30","close":38450.0},{"date":"2025-10-31","close":37350.0},{"date":"2025-11-03","close":35100.0},{"date":"2025-11-04","close":36150.0},{"date":"2025-11-05","close":34250.0},{"date":"2025-11-06","close":34300.0},{"date":"2025-11-07","close":31700.0},{"date":"2025-11-10","close":31950.0},{"date":"2025-11-11","close":31850.0},{"date":"2025-11-12","close":32550.0},{"date":"2025-11-13","close":34200.0},{"date":"2025-11-14","close":32800.0},{"date":"2025-11-17","close":30450.0},{"date":"2025-11-18","close":29100.0},{"date":"2025-11-19","close":28150.0},{"date":"2025-11-20","close":27550.0},{"date":"2025-11-21","close":27000.0},{"date":"2025-11-24","close":25850.0},{"date":"2025-11-25","close":25150.0},{"date":"2025-11-26","close":27100.0},{"date":"2025-11-27","close":27450.0},{"date":"2025-11-28","close":29400.0},{"date":"2025-12-01","close":28300.0},{"date":"2025-12-02","close":28950.0},{"date":"2025-12-03","close":28350.0},{"date":"2025-12-04","close":28300.0},{"date":"2025-12-05","close":28700.0},{"date":"2025-12-08","close":29550.0},{"date":"2025-12-09","close":30050.0},{"date":"2025-12-10","close":29650.0},{"date":"2025-12-11","close":29050.0},{"date":"2025-12-12","close":28600.0},{"date":"2025-12-15","close":27500.0},{"date":"2025-12-16","close":27550.0},{"date":"2025-12-17","close":27450.0},{"date":"2025-12-18","close":25800.0},{"date":"2025-12-19","close":25600.0},{"date":"2025-12-22","close":25800.0},{"date":"2025-12-23","close":25450.0},{"date":"2025-12-24","close":26900.0},{"date":"2025-12-26","close":25800.0},{"date":"2025-12-29","close":25850.0},{"date":"2025-12-30","close":24700.0},{"date":"2026-01-02","close":24700.0},{"date":"2026-01-05","close":24950.0},{"date":"2026-01-06","close":24800.0},{"date":"2026-01-07","close":24000.0},{"date":"2026-01-08","close":22800.0},{"date":"2026-01-09","close":22700.0},{"date":"2026-01-12","close":22400.0},{"date":"2026-01-13","close":23300.0},{"date":"2026-01-14","close":22200.0},{"date":"2026-01-15","close":22500.0},{"date":"2026-01-16","close":21450.0},{"date":"2026-01-19","close":21650.0},{"date":"2026-01-20","close":22700.0},{"date":"2026-01-21","close":21400.0},{"date":"2026-01-22","close":27800.0},{"date":"2026-01-23","close":26350.0},{"date":"2026-01-26","close":26800.0},{"date":"2026-01-27","close":25850.0},{"date":"2026-01-28","close":27450.0},{"date":"2026-01-29","close":28300.0},{"date":"2026-01-30","close":27250.0},{"date":"2026-02-02","close":24900.0},{"date":"2026-02-03","close":24650.0},{"date":"2026-02-04","close":24450.0},{"date":"2026-02-05","close":23300.0},{"date":"2026-02-06","close":22750.0},{"date":"2026-02-09","close":23900.0},{"date":"2026-02-10","close":23650.0},{"date":"2026-02-11","close":23100.0},{"date":"2026-02-12","close":23050.0},{"date":"2026-02-13","close":22300.0},{"date":"2026-02-19","close":23100.0},{"date":"2026-02-20","close":22600.0},{"date":"2026-02-23","close":22500.0},{"date":"2026-02-24","close":22750.0},{"date":"2026-02-25","close":23150.0},{"date":"2026-02-26","close":22900.0},{"date":"2026-02-27","close":22050.0},{"date":"2026-03-03","close":19900.0},{"date":"2026-03-04","close":17200.0},{"date":"2026-03-05","close":18200.0},{"date":"2026-03-06","close":19040.0},{"date":"2026-03-09","close":17490.0},{"date":"2026-03-10","close":17950.0},{"date":"2026-03-11","close":17480.0},{"date":"2026-03-12","close":17450.0},{"date":"2026-03-13","close":17290.0},{"date":"2026-03-16","close":16470.0},{"date":"2026-03-17","close":16850.0},{"date":"2026-03-18","close":16820.0},{"date":"2026-03-19","close":16130.0},{"date":"2026-03-20","close":15690.0},{"date":"2026-03-23","close":14310.0},{"date":"2026-03-24","close":13080.0},{"date":"2026-03-25","close":17000.0},{"date":"2026-03-26","close":16300.0},{"date":"2026-03-27","close":15510.0},{"date":"2026-03-30","close":14900.0},{"date":"2026-03-31","close":14900.0},{"date":"2026-04-01","close":14940.0},{"date":"2026-04-02","close":14840.0},{"date":"2026-04-03","close":15040.0},{"date":"2026-04-06","close":14990.0},{"date":"2026-04-07","close":14070.0},{"date":"2026-04-08","close":14520.0},{"date":"2026-04-09","close":14520.0},{"date":"2026-04-10","close":14380.0},{"date":"2026-04-13","close":14210.0},{"date":"2026-04-14","close":15150.0},{"date":"2026-04-15","close":15030.0},{"date":"2026-04-16","close":16160.0},{"date":"2026-04-17","close":16470.0},{"date":"2026-04-20","close":16460.0},{"date":"2026-04-21","close":21350.0},{"date":"2026-04-22","close":22300.0},{"date":"2026-04-23","close":20450.0},{"date":"2026-04-24","close":19670.0},{"date":"2026-04-27","close":19470.0},{"date":"2026-04-28","close":20100.0},{"date":"2026-04-29","close":19960.0},{"date":"2026-04-30","close":19220.0},{"date":"2026-05-04","close":19060.0},{"date":"2026-05-06","close":18370.0},{"date":"2026-05-07","close":18460.0},{"date":"2026-05-08","close":19650.0},{"date":"2026-05-11","close":18620.0},{"date":"2026-05-12","close":17700.0},{"date":"2026-05-13","close":17790.0},{"date":"2026-05-14","close":17950.0},{"date":"2026-05-15","close":16580.0},{"date":"2026-05-18","close":16080.0},{"date":"2026-05-19","close":15410.0},{"date":"2026-05-20","close":14880.0},{"date":"2026-05-21","close":15350.0},{"date":"2026-05-22","close":16700.0},{"date":"2026-05-26","close":17370.0},{"date":"2026-05-27","close":16150.0},{"date":"2026-05-28","close":16670.0},{"date":"2026-05-29","close":15630.0},{"date":"2026-06-01","close":14330.0},{"date":"2026-06-02","close":14000.0},{"date":"2026-06-04","close":14290.0},{"date":"2026-06-05","close":13550.0},{"date":"2026-06-08","close":12700.0},{"date":"2026-06-09","close":13120.0},{"date":"2026-06-10","close":13000.0},{"date":"2026-06-11","close":13600.0},{"date":"2026-06-12","close":13480.0},{"date":"2026-06-15","close":13730.0},{"date":"2026-06-16","close":13790.0},{"date":"2026-06-17","close":13640.0},{"date":"2026-06-18","close":12850.0},{"date":"2026-06-19","close":12260.0},{"date":"2026-06-22","close":11430.0},{"date":"2026-06-23","close":10560.0},{"date":"2026-06-24","close":10610.0},{"date":"2026-06-25","close":9570.0},{"date":"2026-06-26","close":9100.0},{"date":"2026-06-29","close":11160.0},{"date":"2026-06-30","close":9950.0},{"date":"2026-07-01","close":10000.0},{"date":"2026-07-02","close":9350.0},{"date":"2026-07-03","close":9370.0},{"date":"2026-07-06","close":8870.0},{"date":"2026-07-07","close":8940.0},{"date":"2026-07-08","close":8660.0},{"date":"2026-07-09","close":8650.0},{"date":"2026-07-10","close":10100.0},{"date":"2026-07-13","close":9990.0},{"date":"2026-07-14","close":10190.0},{"date":"2026-07-15","close":10380.0},{"date":"2026-07-16","close":10700.0},{"date":"2026-07-20","close":9850.0},{"date":"2026-07-21","close":9540.0},{"date":"2026-07-22","close":9850.0},{"date":"2026-07-23","close":9980.0},{"date":"2026-07-24","close":9510.0},{"date":"2026-07-27","close":9490.0},{"date":"2026-07-28","close":8750.0},{"date":"2026-07-29","close":8450.0},{"date":"2026-07-30","close":8450.0},{"date":"2026-07-31","close":9060.0},{"date":"2026-08-03","close":9230.0},{"date":"2026-08-04","close":9580.0},{"date":"2026-08-05","close":9990.0},{"date":"2026-08-06","close":9480.0},{"date":"2026-08-07","close":10110.0},{"date":"2026-08-10","close":11210.0},{"date":"2026-08-11","close":11130.0},{"date":"2026-08-12","close":10700.0},{"date":"2026-08-13","close":10510.0},{"date":"2026-08-14","close":10540.0},{"date":"2026-08-18","close":9940.0},{"date":"2026-08-19","close":9900.0},{"date":"2026-08-20","close":9800.0},{"date":"2026-08-21","close":9650.0},{"date":"2026-08-24","close":9660.0},{"date":"2026-08-25","close":9510.0},{"date":"2026-08-26","close":9190.0},{"date":"2026-08-27","close":9760.0},{"date":"2026-08-28","close":9600.0},{"date":"2026-08-31","close":9990.0},{"date":"2026-09-01","close":10080.0},{"date":"2026-09-02","close":10140.0},{"date":"2026-09-03","close":10200.0},{"date":"2026-09-04","close":10000.0},{"date":"2026-09-07","close":10060.0},{"date":"2026-09-08","close":10830.0},{"date":"2026-09-09","close":10630.0},{"date":"2026-09-10","close":10350.0},{"date":"2026-09-11","close":10350.0},{"date":"2026-09-14","close":10350.0},{"date":"2026-09-15","close":10350.0},{"date":"2026-09-16","close":10350.0},{"date":"2026-09-17","close":10350.0},{"date":"2026-09-18","close":10350.0},{"date":"2026-09-21","close":10350.0},{"date":"2026-09-22","close":10350.0},{"date":"2026-09-23","close":10350.0},{"date":"2026-09-28","close":10350.0},{"date":"2026-09-29","close":10350.0},{"date":"2026-09-30","close":10350.0},{"date":"2026-10-01","close":10350.0},{"date":"2026-10-02","close":10220.0},{"date":"2026-10-06","close":9990.0},{"date":"2026-10-07","close":9990.0},{"date":"2026-10-08","close":9710.0},{"date":"2026-10-12","close":8840.0},{"date":"2026-10-13","close":8600.0},{"date":"2026-10-14","close":8390.0},{"date":"2026-10-15","close":8210.0},{"date":"2026-10-16","close":8300.0},{"date":"2026-10-19","close":8520.0},{"date":"2026-10-20","close":8220.0},{"date":"2026-10-21","close":8270.0},{"date":"2026-10-22","close":8290.0},{"date":"2026-10-23","close":8440.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":3808.0,"foreign_net":-3775.0,"institution_net":-33.0},{"date":"2026-10-21","retail_net":7688.0,"foreign_net":-7688.0,"institution_net":0.0},{"date":"2026-10-20","retail_net":1451.0,"foreign_net":-1451.0,"institution_net":0.0},{"date":"2026-10-19","retail_net":-8244.0,"foreign_net":8244.0,"institution_net":0.0},{"date":"2026-10-16","retail_net":4379.0,"foreign_net":-4379.0,"institution_net":0.0},{"date":"2026-10-15","retail_net":12140.0,"foreign_net":-12140.0,"institution_net":0.0},{"date":"2026-10-14","retail_net":6649.0,"foreign_net":-6649.0,"institution_net":0.0},{"date":"2026-10-13","retail_net":10645.0,"foreign_net":-10645.0,"institution_net":0.0},{"date":"2026-10-12","retail_net":12336.0,"foreign_net":-12071.0,"institution_net":-265.0},{"date":"2026-10-08","retail_net":6496.0,"foreign_net":-6761.0,"institution_net":265.0},{"date":"2026-10-07","retail_net":-3686.0,"foreign_net":3760.0,"institution_net":-74.0},{"date":"2026-10-06","retail_net":46835.0,"foreign_net":-46824.0,"institution_net":-11.0},{"date":"2026-10-02","retail_net":-32671.0,"foreign_net":32709.0,"institution_net":-38.0},{"date":"2026-10-01","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-30","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-29","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-28","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-23","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-22","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-21","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-18","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-17","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-16","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-15","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-14","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-11","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-10","retail_net":85902.0,"foreign_net":-85902.0,"institution_net":0.0},{"date":"2026-09-09","retail_net":-112802.0,"foreign_net":112802.0,"institution_net":0.0},{"date":"2026-09-08","retail_net":153676.0,"foreign_net":-153676.0,"institution_net":0.0},{"date":"2026-09-07","retail_net":-99585.0,"foreign_net":99585.0,"institution_net":0.0}],"comment":"외국인 매도, 기관 매도","periods":{"d1":{"retail_net":3808.0,"foreign_net":-3775.0,"institution_net":-33.0},"d3":{"retail_net":12947.0,"foreign_net":-12914.0,"institution_net":-33.0},"d7":{"retail_net":27871.0,"foreign_net":-27838.0,"institution_net":-33.0},"d14":{"retail_net":67826.0,"foreign_net":-67670.0,"institution_net":-156.0},"d30":{"retail_net":95017.0,"foreign_net":-94861.0,"institution_net":-156.0}},"analysis":"최근 5일 외국인 순매수 -9049.00, 기관 순매수 -33.00. 30일 누적: 외국인 -9.49만, 기관 -156.00.","foreign_flow":-9049.0,"foreign_trend":"매도","institution_trend":"매도","institutional_flow":-33.0},"insider_trades":[],"price_analysis":{"current":8160.0,"low_30d":7990.0,"support":8447.0,"high_30d":12560.0,"change_1d":-1.6,"change_7d":-0.9,"change_30d":-22.1,"resistance":12103.0,"position_in_range":4.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":35.82,"per":null,"quarter":"2024-Q2"},{"pbr":27.24,"per":null,"quarter":"2024-Q3"},{"pbr":21.95,"per":null,"quarter":"2024-Q4"},{"pbr":9.2,"per":null,"quarter":"2025-Q1"},{"pbr":5.71,"per":null,"quarter":"2025-Q2"},{"pbr":6.03,"per":null,"quarter":"2025-Q3"},{"pbr":6.02,"per":null,"quarter":"2025-Q4"},{"pbr":3.63,"per":null,"quarter":"2026-Q1"},{"pbr":2.47,"per":null,"quarter":"2026-Q2"},{"pbr":0.89,"per":null,"quarter":"현재"}],"timeline":[],"pbr_5y_avg":13.12,"pbr_5y_low":2.47,"per_5y_avg":null,"per_5y_low":null,"current_pbr":0.89,"current_per":null,"pbr_5y_high":35.82,"per_5y_high":null,"pbr_5y_median":6.03,"per_5y_median":null,"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":false},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["RSI 13 (30 이하 과매도 구간)","전분기 대비 매출 111% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Basic Materials","industry":"DIAGNOSTICS & RESEARCH"},"investment_grade":{"growth":{"grade":"D","reason":"매출 -68.2%"},"momentum":{"grade":"F","reason":"RSI 13"},"valuation":{"grade":"C","reason":"적자 (EPS -190, PBR 0.92x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE -2.1%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":-1.67,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":-2.07,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":-4.18,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.24,"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":31.4,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":-28.28,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":-11.78,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":35.82,"per":null,"close":115200.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":27.24,"per":null,"close":100400.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":21.95,"per":null,"close":83900.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":9.2,"per":null,"close":34700.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":5.71,"per":null,"close":20750.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":6.03,"per":null,"close":23600.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":6.02,"per":null,"close":24700.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":3.63,"per":null,"close":14900.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":2.47,"per":null,"close":9950.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PBR","value":"0.9배"},{"label":"ROE","value":"-2.1%"}],"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":-190.0,"pbr":null,"per":null,"roa":-0.016718990569468135,"roe":-0.020737063663557185,"revenue":4899947039.0,"market_cap":null,"net_income":-2110957355.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.3139534361812109,"total_assets":126261053036.0,"total_equity":101796348280.0,"profit_margin":-0.4308122798467659,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-1045496911.0,"operating_margin":-0.21336902270139005},{"eps":-8.6,"pbr":2.05,"per":null,"roa":-0.0007525387290932352,"roe":-0.0009238236359127578,"revenue":2325941331.0,"market_cap":213500000000.0,"net_income":-95920030.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.2560655860326169,"total_assets":127461918293.0,"total_equity":103829374213.0,"profit_margin":-0.041239230208253264,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-2317069021.0,"operating_margin":-0.9961854970795048},{"eps":420.5,"pbr":null,"per":null,"roa":0.03668878675989013,"roe":0.04499803143500806,"revenue":7307754642.0,"market_cap":null,"net_income":4671166855.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.2754900367657965,"total_assets":127318651488.0,"total_equity":103808249073.0,"profit_margin":0.639206854066133,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-812961532.0,"operating_margin":-0.11124641860957543},{"eps":-419.90000000000003,"pbr":null,"per":null,"roa":-0.038302345685254285,"roe":-0.04712624450936611,"revenue":4145845732.0,"market_cap":null,"net_income":-4664901427.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.37244359892163975,"total_assets":121791533744.0,"total_equity":98987336580.0,"profit_margin":-1.125198989193841,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-1107667353.0,"operating_margin":-0.2671752459215721},{"eps":-315.4,"pbr":null,"per":null,"roa":-0.029774975903183717,"roe":-0.03813178621558828,"revenue":5014597161.0,"market_cap":null,"net_income":-3503837130.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.3271606949326393,"total_assets":117677244858.0,"total_equity":91887568817.0,"profit_margin":-0.6987275383255855,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-1016204059.0,"operating_margin":-0.20264919122583136},{"eps":-180.7,"pbr":null,"per":null,"roa":-0.0167629267766366,"roe":-0.021040375336990467,"revenue":3340954118.0,"market_cap":null,"net_income":-2007041215.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.24693637561651782,"total_assets":119730954012.0,"total_equity":95389991046.0,"profit_margin":-0.600738933883198,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-1626072541.0,"operating_margin":-0.4867090308840931},{"eps":99.1,"pbr":null,"per":null,"roa":0.008844132937320386,"roe":0.011391679482234471,"revenue":4600497174.0,"market_cap":null,"net_income":1101217272.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.3922206054592829,"total_assets":124513876013.0,"total_equity":96668561797.0,"profit_margin":0.23936918779639707,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-2941300010.0,"operating_margin":-0.6393439445247228},{"eps":-555.9000000000001,"pbr":null,"per":null,"roa":-0.051116748102107694,"roe":-0.06625275166915927,"revenue":3895063390.0,"market_cap":null,"net_income":-6176043522.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.18134666994469634,"total_assets":120822308760.0,"total_equity":93219426611.0,"profit_margin":-1.5856079615690157,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-2267788664.0,"operating_margin":-0.5822212469820677},{"eps":-5334.400000000001,"pbr":null,"per":null,"roa":-0.4628706945932442,"roe":-0.7284942395681527,"revenue":6486037416.0,"market_cap":null,"net_income":-59260326303.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.33576677288782386,"total_assets":128027820718.0,"total_equity":81346321061.0,"profit_margin":-9.136599514029076,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-83357063.0,"operating_margin":-0.012851770295738916},{"eps":-1124.6,"pbr":null,"per":null,"roa":-0.09255414011773636,"roe":-0.2443848952064203,"revenue":3710243455.0,"market_cap":null,"net_income":-12493040917.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.11562655448441456,"total_assets":134980897679.0,"total_equity":51120348115.0,"profit_margin":-3.3671755151711467,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-2506471704.0,"operating_margin":-0.675554511287454},{"eps":-824.5999999999999,"pbr":null,"per":null,"roa":-0.07019055921486976,"roe":-0.1443027141237453,"revenue":12152436228.0,"market_cap":null,"net_income":-9161164589.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.36560683970206803,"total_assets":130518472733.0,"total_equity":63485739992.0,"profit_margin":-0.7538541587152775,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":672965314.0,"operating_margin":0.05537698790382823},{"eps":3527.7,"pbr":null,"per":null,"roa":0.3369161788260974,"roe":0.5821007232736798,"revenue":3997796708.0,"market_cap":null,"net_income":39190309302.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.7221545255722392,"total_assets":116320651144.0,"total_equity":67325649557.0,"profit_margin":9.80297703071699,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":742167050.0,"operating_margin":0.1856440194957507}],"fwd_per_history_meta":{},"trailing_per_history":[],"institutional_holders":[],"trailing_per_history_meta":{},"quarterly_eps_canonical_enabled":false,"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"중앙첨단소재","phase":"above-fold","symbol_resolved":true}